廣明 (6188)-台新-中壢券商分點個股進出

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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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	90.00	2	89.40	88.10	0	8,431	0.00%
2024/04/30	5	90.94	0	0.00	90.10	5	8,370	0.06%
2024/04/29	1	90.80	3	91.70	91.50	-2	8,346	-0.02%
2024/04/26	9	93.92	30	95.33	92.00	-21	8,363	-0.25%
2024/04/25	17	91.25	10	91.14	90.20	7	8,176	0.09%
2024/04/24	4	90.03	6	90.35	92.10	-2	7,934	-0.03%
2024/04/23	5	83.64	4	83.70	83.80	1	7,694	0.01%
2024/04/22	1	82.10	1	84.20	81.60	0	7,640	0.00%
2024/04/19	2	85.15	4	84.35	85.80	-2	7,582	-0.03%
2024/04/18	1	87.90	0	0.00	87.70	1	7,524	0.01%
2024/04/17	0.1	89.00	0	0.00	88.90	0.1	7,504	0.00%
2024/04/16	0	0.00	6	86.40	86.80	-6	7,438	-0.08%
2024/04/15	2	93.40	12	92.28	91.20	-10	7,347	-0.14%
2024/04/12	17	100.44	4	101.00	97.60	13	7,182	0.18%
2024/04/11	4	96.70	10	97.77	97.70	-6	6,999	-0.09%
2024/04/10	8.1	97.54	8	98.36	96.80	0.1	6,918	0.00%
2024/04/09	40	104.99	39	102.11	98.90	1	6,777	0.01%
2024/04/08	22	103.07	13	102.51	104.50	9	6,255	0.14%
2024/04/03	1	95.80	0	0.00	95.40	1	5,983	0.02%
2024/04/02	2	99.45	0	0.00	98.40	2	6,075	0.03%
2024/04/01	23	100.33	12	100.35	98.40	11	5,945	0.19%
2024/03/29	6	99.23	3	100.33	97.10	3	5,736	0.05%
2024/03/28	11.5	98.43	9	99.12	97.90	2.5	5,592	0.04%
2024/03/27	17	100.00	14	99.37	98.80	3	5,460	0.05%
2024/03/26	25	101.02	21.1	99.96	98.20	3.9	5,226	0.07%
2024/03/25	26	106.90	25	105.24	101.00	1	4,925	0.02%
2024/03/22	35	104.13	22.2	103.26	104.00	12.8	4,324	0.30%
2024/03/21	44.1	102.12	48.2	102.33	102.50	-4.1	3,903	-0.11%
2024/03/20	1	96.00	5	97.00	97.00	-4	2,840	-0.14%
2024/03/19	11	83.39	6	85.68	88.20	5	2,761	0.18%
2024/03/15	1	78.20	0	0.00	79.10	1	2,535	0.04%
2024/03/13	0	0.00	30	79.18	79.50	-30	2,530	-1.19%
2024/03/12	0	0.00	1	79.10	79.60	-1	2,548	-0.04%
2024/03/08	0	0.00	30	79.31	78.00	-30	2,601	-1.15%
2024/03/07	32	82.02	0	0.00	79.60	32	2,562	1.25%
2024/03/06	7	81.51	3	81.77	82.20	4	2,505	0.16%
2024/03/05	2	80.35	6	81.48	81.60	-4	2,458	-0.16%
2024/03/01	0	0.00	3.2	77.93	78.10	-3.2	2,317	-0.14%
2024/02/27	1	77.70	7	76.87	76.60	-6	2,315	-0.26%
2024/02/26	3	77.70	71	77.69	77.80	-68	2,294	-2.96%
2024/02/22	2	78.85	0	0.00	78.80	2	2,279	0.09%
2024/02/21	0	0.00	3	78.90	78.80	-3	2,299	-0.13%
2024/02/19	1	80.80	2	80.40	80.50	-1	2,312	-0.04%
2024/02/16	3	77.93	0	0.00	78.70	3	2,299	0.13%
2024/02/15	7.2	79.90	2	79.15	79.10	5.2	2,281	0.23%
2024/02/05	6	80.55	0	0.00	80.20	6	2,262	0.27%
2024/02/02	71	82.20	1	80.80	81.10	70	2,253	3.11%
2024/01/31	3	79.60	0	0.00	79.90	3	2,343	0.13%
2024/01/26	1	78.80	0	0.00	79.10	1	2,361	0.04%
2024/01/22	2	83.25	3	83.40	82.40	-1	2,381	-0.04%
2024/01/19	2	81.40	10.1	79.81	81.60	-8.1	2,288	-0.35%
2024/01/18	2	78.75	2	79.70	78.40	0	2,198	0.00%
2024/01/11	0	0.00	2	78.80	78.80	-2	2,273	-0.09%
2024/01/09	3	77.97	0	0.00	76.80	3	2,355	0.13%
2024/01/05	1	78.40	0	0.00	79.00	1	2,437	0.04%
2024/01/04	2	78.65	0	0.00	78.50	2	2,455	0.08%
2024/01/02	4	80.15	0	0.00	80.30	4	2,509	0.16%
2023/12/29	12.2	82.66	12	82.58	82.00	0.2	2,511	0.01%
2023/12/28	29	84.53	4	82.68	83.10	25	2,484	1.01%
2023/12/27	1	78.70	0	0.00	79.00	1	2,387	0.04%
2023/12/26	0	0.00	0.1	78.80	78.70	-0.1	2,571	0.00%
2023/12/19	0.2	80.30	1	78.00	78.00	-0.8	2,723	-0.03%
2023/12/18	0	0.00	1	79.00	78.90	-1	2,750	-0.04%
2023/12/15	1	78.40	0	0.00	78.30	1	2,807	0.04%
2023/12/14	0	0.00	3.5	80.24	79.80	-3.5	2,836	-0.12%
2023/12/13	2	77.80	1	76.40	77.80	1	2,831	0.04%
2023/12/12	0.5	76.60	0	0.00	76.20	0.5	2,856	0.02%
2023/12/11	1	78.90	0	0.00	78.20	1	2,886	0.03%
2023/12/08	0	0.00	2	80.40	79.00	-2	2,932	-0.07%
2023/12/07	2	78.70	1	80.60	78.70	1	3,005	0.03%
2023/12/06	2	81.05	1	82.00	80.60	1	3,097	0.03%
2023/12/04	8	79.60	0	0.00	78.40	8	3,261	0.25%
2023/11/27	1	77.10	0	0.00	76.20	1	3,687	0.03%
2023/11/23	0	0.00	3	77.90	77.60	-3	3,875	-0.08%
2023/11/21	4.1	80.33	3	80.10	79.00	1.1	4,124	0.03%
2023/11/16	1	76.50	0	0.00	77.50	1	4,603	0.02%
2023/11/15	0	0.00	2	77.05	77.40	-2	4,700	-0.04%
2023/11/14	1	76.10	0	0.00	76.10	1	4,957	0.02%
2023/11/13	15	74.44	15	74.82	75.50	0	5,327	0.00%
2023/11/10	1	74.40	0	0.00	74.20	1	5,581	0.02%
2023/11/09	12	76.02	0	0.00	75.80	12	5,833	0.21%
2023/11/08	26	76.20	13	76.51	76.70	13	6,228	0.21%
2023/11/07	5	73.34	0	0.00	73.10	5	6,402	0.08%
2023/11/06	1	73.80	0	0.00	74.00	1	6,719	0.01%
2023/11/02	1	70.90	1	71.30	71.20	0	7,484	0.00%
2023/10/31	0.2	69.80	0	0.00	68.30	0.2	8,285	0.00%
2023/10/25	0	0.00	1	74.00	74.40	-1	10,192	-0.01%
2023/10/24	1	73.10	1	73.30	73.50	0	10,865	0.00%
2023/10/23	0	0.00	4	71.70	71.40	-4	11,665	-0.03%
2023/10/19	1	72.90	5	73.10	73.20	-4	13,301	-0.03%
2023/10/18	0	0.00	2	73.15	72.30	-2	13,747	-0.01%
2023/10/17	1	76.20	3	76.70	75.50	-2	13,995	-0.01%
2023/10/16	0	0.00	42	76.45	77.00	-42	14,446	-0.29%
2023/10/13	0.1	80.20	3	79.00	78.60	-2.9	15,300	-0.02%
2023/10/12	0	0.00	1	81.20	80.80	-1	15,593	-0.01%
2023/10/11	1	83.40	1	80.30	80.40	0	16,135	0.00%
2023/10/06	9	84.61	9	83.68	83.40	0	16,790	0.00%
2023/10/05	1	84.50	1	85.10	83.70	0	17,274	0.00%
2023/10/04	2	84.50	1.6	84.14	84.10	0.4	17,509	0.00%
2023/10/03	4	87.93	0.1	87.10	86.00	3.9	17,576	0.02%
2023/10/02	3	86.47	5.3	86.32	88.10	-2.3	17,706	-0.01%
2023/09/28	5	83.68	4	83.28	83.10	1	17,717	0.01%
2023/09/27	1	82.00	1	82.00	82.20	0	17,875	0.00%
2023/09/26	1	82.40	0	0.00	81.80	1	18,378	0.01%
2023/09/25	1	82.70	0	0.00	83.00	1	18,780	0.01%
2023/09/22	4.2	80.49	3	80.80	81.90	1.2	19,050	0.01%
2023/09/21	0	0.00	3	80.67	80.10	-3	19,115	-0.02%
2023/09/20	3	82.93	4	82.90	81.80	-1	19,381	-0.01%
2023/09/19	0	0.00	1	81.20	81.40	-1	19,879	-0.01%
2023/09/18	1	82.90	2	82.40	82.40	-1	20,145	0.00%
2023/09/15	0	0.00	0.1	84.50	84.90	-0.1	20,188	0.00%
2023/09/14	3	85.10	2	85.75	84.90	1	20,204	0.00%
2023/09/13	1	83.10	0	0.00	83.70	1	20,200	0.00%
2023/09/12	2	85.40	2.5	85.65	85.00	-0.5	20,271	0.00%
2023/09/11	4.1	84.67	21	85.88	84.20	-17	20,356	-0.08%
2023/09/08	5.1	87.70	24	87.65	87.70	-18.9	20,321	-0.09%
2023/09/07	5	91.24	1	91.60	90.10	4	20,259	0.02%
2023/09/06	14.1	91.36	6	91.40	91.20	8.1	20,282	0.04%
2023/09/05	1	92.00	0.1	92.80	91.80	0.9	20,369	0.00%
2023/09/04	2	93.70	4	93.38	93.10	-2	20,553	-0.01%
2023/09/01	10	96.05	49	96.80	94.50	-39	20,677	-0.19%
2023/08/31	5	94.56	7	97.10	98.20	-2	20,691	-0.01%
2023/08/30	5	96.22	4	95.35	93.80	1	20,605	0.00%
2023/08/29	9.1	96.05	0	0.00	95.30	9.1	20,782	0.04%
2023/08/28	11.1	96.26	1	95.30	95.30	10.1	21,316	0.05%
2023/08/25	12	99.03	2	99.65	98.80	10	21,483	0.05%
2023/08/24	12	106.83	5	104.10	101.50	7	21,824	0.03%
2023/08/23	1	104.00	0	0.00	104.00	1	21,785	0.00%
2023/08/22	3	107.50	1	105.50	104.00	2	21,705	0.01%
2023/08/21	5	104.00	7	103.71	105.00	-2	21,539	-0.01%
2023/08/18	22.1	103.80	1	104.50	103.00	21.1	21,420	0.10%
2023/08/17	7.2	109.38	7.2	109.92	109.50	0	21,153	0.00%
2023/08/16	9	104.11	11	104.41	106.50	-2	20,815	-0.01%
2023/08/15	10	102.65	20	104.10	102.00	-10	20,556	-0.05%
2023/08/14	66	102.35	76	101.94	99.90	-10	20,299	-0.05%
2023/08/11	11	100.15	6	102.17	99.10	5	19,881	0.03%
2023/08/10	8	97.94	7	96.81	97.50	1	19,595	0.01%
2023/08/09	31	106.45	34	105.15	104.50	-3	19,261	-0.02%
2023/08/08	38	108.29	34	108.84	109.50	4	19,042	0.02%
2023/08/07	10.2	108.11	25	109.06	112.50	-14.8	18,504	-0.08%
2023/08/04	9	100.94	7	100.09	102.50	2	18,029	0.01%
2023/08/02	33	100.05	27.4	99.50	99.70	5.6	17,690	0.03%
2023/08/01	14	102.56	14	104.04	102.50	0	17,099	0.00%
2023/07/31	40.3	116.00	27.3	114.89	107.50	12.9	16,670	0.08%
2023/07/28	24	116.71	24.3	115.28	119.00	-0.3	16,120	0.00%
2023/07/27	27	121.72	29	118.79	115.00	-2	15,729	-0.01%
2023/07/26	113.2	117.68	100	117.06	117.50	13.2	15,062	0.09%	大買/
2023/07/25	38	117.96	38	119.05	121.50	0	14,243	0.00%
2023/07/24	29	107.29	61	108.63	110.50	-32	13,443	-0.24%
2023/07/21	20	95.69	17	96.61	100.50	3	12,590	0.02%
2023/07/20	14.2	94.56	7.3	94.47	95.00	6.9	12,146	0.06%
2023/07/19	68.1	99.10	58.3	97.18	93.40	9.9	11,865	0.08%
2023/07/18	98.8	106.16	92	105.16	98.80	6.7	11,506	0.06%
2023/07/17	17	99.66	31.5	102.26	103.50	-14.5	10,634	-0.14%
2023/07/14	32	90.17	25.5	91.58	94.20	6.6	10,327	0.06%
2023/07/13	42.3	88.10	46.1	89.05	85.70	-3.8	9,791	-0.04%
2023/07/12	33	84.42	17	84.28	84.50	16	9,092	0.18%
2023/07/11	15	80.17	12	80.93	81.20	3	8,627	0.03%
2023/07/10	10	79.40	14	78.33	78.10	-4	8,402	-0.05%
2023/07/07	17	80.05	36	80.06	79.00	-19	8,428	-0.23%
2023/07/06	25	81.12	24	80.82	81.10	1	8,249	0.01%
2023/07/05	13.1	81.11	15	80.82	80.60	-1.9	8,067	-0.02%
2023/07/04	36	82.36	26	81.94	83.50	10	7,834	0.13%
2023/07/03	5	79.18	40	78.52	79.40	-35	7,335	-0.48%
2023/06/30	17	72.87	34	74.20	74.20	-17	6,909	-0.25%
2023/06/29	12	70.61	8	70.59	71.30	4	6,632	0.06%
2023/06/28	19	72.54	9	71.62	70.60	10	6,543	0.15%
2023/06/27	36.5	73.12	13	72.94	70.00	23.5	6,297	0.37%
2023/06/26	27	71.86	85	73.48	77.30	-58	5,795	-1.00%
2023/06/21	6	69.92	9	68.97	70.30	-3	5,549	-0.05%
2023/06/20	3	67.80	1	67.90	67.60	2	5,525	0.04%
2023/06/19	8.1	69.00	11	69.17	68.70	-2.9	5,554	-0.05%
2023/06/16	21	70.70	9	70.34	70.20	12	5,611	0.21%
2023/06/15	41	70.80	7	70.89	70.60	34	5,533	0.61%
2023/06/14	2	69.40	6	69.58	68.80	-4	5,405	-0.07%
2023/06/13	2	68.70	7	68.87	68.40	-5	5,364	-0.09%
2023/06/12	13.1	68.16	10	68.30	67.60	3.1	5,308	0.06%
2023/06/09	12	68.02	6	67.85	67.60	6	5,233	0.11%
2023/06/08	54.1	66.89	82	65.47	65.40	-27.9	5,131	-0.54%
2023/06/07	8	72.24	5	72.18	72.70	3	4,958	0.06%
2023/06/06	7	70.79	13	70.45	70.70	-6	4,808	-0.12%
2023/06/05	4	72.45	5	71.74	71.20	-1	4,753	-0.02%
2023/06/02	19.1	71.84	15	71.71	71.70	4.1	4,701	0.09%
2023/06/01	52	71.26	32	71.27	71.60	20	4,505	0.44%
2023/05/31	11	66.65	11	67.59	70.00	0	3,946	0.00%
2023/05/30	25	63.86	26	63.79	63.70	-1	3,706	-0.03%
2023/05/29	3	59.77	18	60.97	62.40	-15	3,288	-0.46%
2023/05/26	6	56.70	1	56.60	56.80	5	3,137	0.16%
2023/05/25	6	57.68	7	57.87	57.10	-1	3,166	-0.03%
2023/05/23	4	55.98	21	55.82	55.80	-17	3,188	-0.53%
2023/05/22	4	56.28	7	56.04	56.80	-3	3,170	-0.09%
2023/05/19	13	55.01	0	0.00	55.00	13	3,120	0.42%
2023/05/18	1	54.50	0	0.00	54.70	1	3,136	0.03%
2023/05/17	0	0.00	1	54.60	54.70	-1	3,181	-0.03%
2023/05/16	10	54.60	4	54.20	54.40	6	3,195	0.19%
2023/05/15	2	53.20	2	53.20	53.70	0	3,218	0.00%
2023/05/12	0	0.00	14	52.82	53.10	-14	3,265	-0.43%
2023/05/11	1	53.10	0	0.00	51.50	1	3,284	0.03%
2023/05/10	0	0.00	1	53.50	53.50	-1	3,329	-0.03%
2023/05/09	3	53.53	0	0.00	53.00	3	3,348	0.09%
2023/05/05	2	53.50	0	0.00	53.60	2	3,443	0.06%
2023/05/04	1	54.20	9	54.30	54.20	-8	3,458	-0.23%
2023/05/02	0	0.00	1	55.40	55.00	-1	3,518	-0.03%
2023/04/26	3	52.60	0	0.00	53.40	3	3,536	0.08%
2023/04/25	3	53.93	19	54.84	53.80	-16	3,546	-0.45%
2023/04/24	1	54.70	0	0.00	54.60	1	3,568	0.03%
2023/04/21	8	54.23	5	53.08	52.80	3	3,566	0.08%
2023/04/20	0	0.00	16	57.10	57.20	-16	3,431	-0.47%
2023/04/18	0	0.00	2.8	57.53	58.30	-2.8	3,353	-0.08%
2023/04/14	18	58.34	0	0.00	57.40	18	3,303	0.54%
2023/04/13	10	58.82	0	0.00	58.90	10	3,246	0.31%
2023/04/12	2	59.60	21	59.61	59.30	-19	3,205	-0.59%
2023/04/07	0	0.00	5	57.40	57.40	-5	3,019	-0.17%
2023/04/06	13	57.28	0	0.00	57.40	13	3,004	0.43%
2023/03/31	0	0.00	4.3	57.86	57.90	-4.3	2,974	-0.14%
2023/03/30	9	57.63	3	57.80	57.70	6	2,953	0.20%
2023/03/29	0	0.00	3	57.90	57.40	-3	2,922	-0.10%
2023/03/27	3	58.57	1	59.20	58.20	2	2,845	0.07%
2023/03/24	12	58.71	4	58.65	58.90	8	2,787	0.29%
2023/03/23	1	57.80	1	58.30	57.20	0	2,719	0.00%
2023/03/22	6	56.40	8	56.83	57.60	-2	2,662	-0.08%
2023/03/21	4	56.83	5	56.20	55.70	-1	2,579	-0.04%
2023/03/20	3	54.67	0	0.00	54.20	3	2,461	0.12%
2023/03/15	1	53.30	0	0.00	52.00	1	2,298	0.04%
2023/03/14	2	52.70	2	52.80	53.00	0	2,265	0.00%
2023/03/13	1	52.90	1	51.90	53.30	0	2,237	0.00%
2023/03/10	1	53.00	1	52.90	52.70	0	2,168	0.00%
2023/03/09	1	53.50	0	0.00	53.90	1	2,101	0.05%
2023/03/08	1	53.60	4	54.13	53.50	-3	2,067	-0.15%
2023/03/07	8	52.55	0	0.00	53.50	8	2,023	0.40%
2023/03/06	7	53.81	4	53.63	53.90	3	1,952	0.15%
2023/03/03	4	52.85	6	52.32	52.50	-2	1,877	-0.11%
2023/03/02	11	51.06	1	50.60	51.20	10	1,785	0.56%
2023/03/01	2	49.68	8	49.24	50.60	-6	1,728	-0.35%
2023/02/24	10	48.92	4	48.75	48.85	6	1,640	0.37%
2023/02/23	2	49.65	1	49.60	50.00	1	1,577	0.06%
2023/02/22	6	49.13	2	49.83	49.50	4	1,512	0.26%
2023/02/21	1	48.60	1	48.60	48.60	0	1,458	0.00%
2023/02/20	3	48.07	0	0.00	48.05	3	1,440	0.21%
2023/02/17	0	0.00	2	47.75	47.75	-2	1,417	-0.14%
2023/02/16	0	0.00	4	47.60	47.55	-4	1,411	-0.28%
2023/02/15	3	46.75	3	46.85	46.85	0	1,390	0.00%
2023/02/13	2	47.38	2	47.75	47.85	0	1,314	0.00%
2023/02/10	0	0.00	3	47.47	47.00	-3	1,293	-0.23%
2023/02/09	6	47.12	7	47.20	47.30	-1	1,228	-0.08%
2023/02/08	5	47.12	1	46.95	46.70	4	1,176	0.34%
2023/02/07	1	45.55	0	0.00	46.15	1	1,104	0.09%
2023/02/06	49	45.32	3	45.92	46.15	46	1,077	4.27%
2023/02/03	1	44.95	1	45.05	44.95	0	981	0.00%
2023/01/31	1	44.55	17	44.11	44.60	-16	897	-1.78%
2023/01/30	17	43.95	0	0.00	43.85	17	844	2.01%
2023/01/17	0	0.00	2	42.98	43.05	-2	811	-0.25%
2023/01/16	1	42.90	1	43.15	42.90	0	798	0.00%
2023/01/13	1	43.30	0	0.00	42.85	1	781	0.13%
2023/01/12	8	42.68	7	42.65	42.70	1	744	0.13%
2023/01/11	6	41.81	4	41.99	41.80	2	686	0.29%
2023/01/05	0	0.00	1	40.90	40.65	-1	703	-0.14%
2022/12/27	4	40.80	4	41.10	40.85	0	751	0.00%
2022/12/09	0	0.00	10	41.10	41.05	-10	816	-1.22%
2022/11/29	4	41.05	4	41.00	41.05	0	887	0.00%
2022/11/08	0	0.00	1	39.90	39.50	-1	1,382	-0.07%
2022/10/14	3	37.52	1	37.95	37.65	2	1,893	0.11%
2022/10/13	2	37.05	4	38.33	37.20	-2	1,913	-0.10%
2022/10/07	0	0.00	2	38.75	38.80	-2	1,973	-0.10%
2022/10/03	6	37.40	2	37.10	37.30	4	2,065	0.19%
2022/09/30	3	36.87	2	37.05	37.80	1	2,240	0.04%
2022/09/29	1	37.55	1	37.60	37.50	0	2,372	0.00%
2022/09/28	0	0.00	2	38.35	37.25	-2	2,383	-0.08%
2022/09/27	2	38.65	3	38.30	38.90	-1	2,368	-0.04%
2022/09/23	1	39.60	5	39.76	39.60	-4	2,359	-0.17%
2022/09/22	1	40.80	0	0.00	41.00	1	2,329	0.04%
2022/09/21	1	41.25	0	0.00	41.05	1	2,323	0.04%
2022/09/20	1	41.40	2	41.55	41.65	-1	2,317	-0.04%
2022/09/16	1	41.35	0	0.00	41.15	1	2,307	0.04%
2022/09/15	0	0.00	1	41.85	41.65	-1	2,308	-0.04%
2022/09/14	1	41.35	1	41.30	41.60	0	2,307	0.00%
2022/09/13	0	0.00	1	41.75	42.10	-1	2,304	-0.04%
2022/09/12	4	41.56	0	0.00	41.50	4	2,300	0.17%
2022/09/08	1	41.10	1	41.40	41.35	0	2,298	0.00%
2022/09/07	0	0.00	1	40.80	41.00	-1	2,287	-0.04%
2022/09/06	5	41.43	3	41.30	40.85	2	2,276	0.09%
2022/09/05	1	43.05	4	42.85	42.50	-3	2,230	-0.13%
2022/09/02	8	43.65	8.2	43.56	43.40	-0.2	2,203	-0.01%
2022/09/01	1	43.55	3	44.18	43.75	-2	2,148	-0.09%
2022/08/31	5	44.44	1	44.20	44.30	4	2,105	0.19%
2022/08/29	2	41.63	2	41.83	42.20	0	1,887	0.00%
2022/08/26	1	42.00	2	42.28	42.55	-1	1,860	-0.05%
2022/08/24	1	42.75	1	41.95	41.75	0	1,813	0.00%
2022/08/23	2	40.98	2	41.35	42.05	0	1,787	0.00%
2022/08/22	4	41.89	1	41.65	41.40	3	1,767	0.17%
2022/08/19	1	42.50	1	42.60	42.55	0	1,739	0.00%
2022/08/17	0	0.00	1	41.70	41.70	-1	1,706	-0.06%
2022/08/15	0	0.00	2	41.25	41.25	-2	1,684	-0.12%
2022/08/11	3	41.22	1	41.50	41.15	2	1,653	0.12%
2022/08/10	0	0.00	2	41.15	40.95	-2	1,645	-0.12%
2022/08/09	5	40.87	2	41.15	40.90	3	1,640	0.18%
2022/08/08	2	42.60	20	42.50	42.45	-18	1,584	-1.14%
2022/08/05	4	42.39	6	42.19	42.95	-2	1,562	-0.13%
2022/08/04	2	40.80	2	41.10	41.55	0	1,514	0.00%
2022/08/03	1	40.80	55	42.01	41.30	-54	1,489	-3.62%
2022/08/02	7	41.93	0	0.00	41.85	7	1,464	0.48%
2022/08/01	2	41.60	0	0.00	41.50	2	1,415	0.14%
2022/07/29	15	40.87	5	41.30	41.05	10	1,405	0.71%
2022/07/27	4	40.90	4	41.20	41.25	0	1,384	0.00%
2022/07/25	0	0.00	5	39.91	40.60	-5	1,321	-0.38%
2022/07/22	3	42.18	0	0.00	42.25	3	1,275	0.24%
2022/07/21	4	41.78	1	41.15	41.85	3	1,243	0.24%
2022/07/20	46	41.84	2	41.98	41.60	44	1,229	3.58%
2022/07/19	3	42.00	10	42.23	42.30	-7	1,197	-0.58%
2022/07/18	14	40.85	0	0.00	41.20	14	1,154	1.21%
2022/07/14	1	41.30	1	41.10	41.20	0	1,117	0.00%
2022/07/11	3	40.70	1	40.00	40.80	2	1,055	0.19%
2022/07/08	25	40.73	15	40.97	40.75	10	1,023	0.98%
2022/06/21	0	0.00	2	37.50	37.90	-2	933	-0.21%
2022/05/30	0	0.00	1	39.05	39.00	-1	1,176	-0.08%
2022/05/27	0	0.00	1	38.65	38.40	-1	1,187	-0.08%
2022/05/19	1	37.70	1	38.15	38.05	0	1,325	0.00%
2022/05/18	0.2	38.20	0	0.00	38.30	0.2	1,335	0.01%
2022/05/16	1	37.20	0	0.00	37.20	1	1,381	0.07%
2022/04/19	0	0.00	1	41.40	41.55	-1	1,685	-0.06%
2022/04/15	1	41.90	0	0.00	41.65	1	1,736	0.06%
2022/04/13	0	0.00	2	40.95	40.95	-2	1,855	-0.11%
2022/04/12	0	0.00	2	40.85	40.40	-2	1,903	-0.11%
2022/04/08	3	41.70	0	0.00	41.90	3	2,027	0.15%
2022/04/07	2	42.10	0	0.00	42.10	2	2,111	0.09%
2022/04/01	5	43.45	5	43.70	43.70	0	2,288	0.00%
2022/03/31	0	0.00	1	44.15	44.00	-1	2,665	-0.04%
2022/03/30	0	0.00	3	44.55	44.30	-3	2,684	-0.11%
2022/03/29	1	44.75	0	0.00	44.40	1	2,732	0.04%
2022/03/28	0	44.55	0	0.00	44.55	0	2,753	0.00%
2022/03/25	2	44.45	2	44.55	44.60	0	2,776	0.00%
2022/03/21	2	43.45	0	0.00	43.30	2	3,177	0.06%
2022/03/16	0	0.00	4	42.00	42.25	-4	3,524	-0.11%
2022/03/15	0	0.00	1	41.70	42.25	-1	3,540	-0.03%
2022/03/14	1	42.15	0	0.00	42.30	1	3,576	0.03%
2022/03/10	11	42.95	0	0.00	42.55	11	3,683	0.30%
2022/03/07	5	44.05	0	0.00	43.10	5	3,916	0.13%
2022/03/04	0	0.00	2	45.35	45.10	-2	3,959	-0.05%
2022/03/03	4	45.65	0	0.00	45.70	4	3,963	0.10%
2022/02/25	0	0.00	1	44.60	44.05	-1	3,957	-0.03%
2022/02/24	6	45.56	1	44.30	44.10	5	3,948	0.13%
2022/02/16	0	0.00	1	46.80	47.10	-1	3,954	-0.03%
2022/02/15	3	46.70	6	46.76	46.70	-3	3,983	-0.08%
2022/02/14	0	0.00	1	45.65	46.35	-1	4,029	-0.02%
2022/02/11	1	46.65	0	0.00	46.75	1	4,052	0.02%
2022/02/10	9	46.68	9	47.03	46.80	0	4,072	0.00%
2022/02/09	2	46.20	1	46.25	46.25	1	4,071	0.02%
2022/02/08	4	45.73	0	0.00	45.85	4	4,115	0.10%
2022/02/07	6	45.44	5	45.50	45.50	1	4,121	0.02%
2022/01/25	4	44.25	0	0.00	44.15	4	4,134	0.10%
2022/01/20	1	45.40	0	0.00	45.30	1	4,120	0.02%
2022/01/19	2	45.05	1	44.90	45.10	1	4,147	0.02%
2022/01/18	0	0.00	1	45.05	45.05	-1	4,157	-0.02%
2022/01/17	7	44.89	0	0.00	45.10	7	4,157	0.17%
2022/01/12	1	44.70	1	44.70	44.95	0	4,130	0.00%
2022/01/11	1	44.35	10	44.50	44.65	-9	4,126	-0.22%
2022/01/10	3	45.65	9	45.43	45.55	-6	4,082	-0.15%
2022/01/07	12	46.22	0	0.00	45.45	12	4,063	0.30%
2022/01/06	4	46.00	2	45.90	46.05	2	4,001	0.05%
2022/01/05	5	47.47	2	47.00	46.85	3	3,927	0.08%
2022/01/04	8	47.21	13	47.01	47.25	-5	3,879	-0.13%
2022/01/03	0	0.00	8	47.29	47.30	-8	3,834	-0.21%
2021/12/30	10	49.20	7	49.16	48.65	3	3,768	0.08%
2021/12/29	5	48.80	0	0.00	48.85	5	3,661	0.14%
2021/12/28	14	49.17	11	49.11	49.40	3	3,606	0.08%
2021/12/27	33	48.79	49	49.13	49.10	-16	3,453	-0.46%
2021/12/24	16	46.43	14	46.61	46.45	2	3,066	0.07%
2021/12/23	12	46.29	14	46.44	46.35	-2	3,029	-0.07%
2021/12/22	2	46.35	2	45.80	45.80	0	2,974	0.00%
2021/12/21	2	45.95	1	46.05	46.05	1	2,936	0.03%
2021/12/20	10	45.70	14	45.91	45.85	-4	2,898	-0.14%
2021/12/17	18	45.11	18	44.99	45.00	0	2,803	0.00%
2021/12/16	15	46.42	7.6	46.52	45.90	7.4	2,713	0.27%
2021/12/15	15	45.69	20	45.96	46.20	-5	2,596	-0.19%
2021/12/14	2	44.45	3	45.33	45.95	-1	2,332	-0.04%
2021/12/13	8	45.03	3	45.33	44.80	5	2,210	0.23%
2021/12/10	16	44.47	8	43.94	45.00	8	2,094	0.38%
2021/12/09	4	42.95	7	43.12	42.80	-3	1,918	-0.16%
2021/12/08	2	43.00	4	43.33	42.80	-2	1,882	-0.11%
2021/12/07	5	43.11	1	43.20	43.15	4	1,834	0.22%
2021/12/06	9	43.44	8	43.40	43.50	1	1,775	0.06%
2021/12/03	4	43.05	4	42.05	42.90	0	1,709	0.00%
2021/12/02	6	41.63	4	41.39	41.75	2	1,563	0.13%
2021/12/01	0	0.00	3	40.67	41.00	-3	1,507	-0.20%
2021/11/25	0	0.00	1	39.95	39.95	-1	1,326	-0.08%
2021/11/24	1	39.90	0	0.00	39.90	1	1,319	0.08%
2021/11/22	4	40.45	4	40.45	40.40	0	1,302	0.00%
2021/11/19	4	39.75	4	40.35	39.80	0	1,282	0.00%
2021/11/15	0	0.00	4	39.54	39.55	-4	1,202	-0.33%
2021/11/12	2	40.80	2	40.05	40.00	0	1,177	0.00%
2021/11/10	2	39.30	0	0.00	39.25	2	1,050	0.19%
2021/11/08	2	40.40	2	40.45	40.25	0	975	0.00%
2021/11/05	3	40.82	10	40.73	40.80	-7	933	-0.75%
2021/11/04	5	39.88	1	39.75	39.90	4	871	0.46%
2021/11/03	2	39.05	0	0.00	40.15	2	860	0.23%
2021/11/02	5	39.01	7	39.16	39.05	-2	823	-0.24%
2021/11/01	0	0.00	4	38.60	39.20	-4	798	-0.50%
2021/10/29	1	38.75	2	39.25	38.65	-1	783	-0.13%
2021/10/28	14	39.39	6	38.85	38.85	8	769	1.04%
2021/10/26	2	38.90	8	38.79	38.05	-6	705	-0.85%
2021/10/25	4	38.28	0	0.00	38.00	4	684	0.58%
2021/10/22	0	0.00	2	37.85	37.80	-2	682	-0.29%
2021/10/21	4	38.03	0	0.00	37.70	4	686	0.58%
2021/10/07	0	0.00	5	36.50	36.85	-5	719	-0.69%
2021/09/29	0	0.00	2	35.90	35.90	-2	863	-0.23%
2021/09/08	1	35.10	0	0.00	35.10	1	1,144	0.09%
2021/09/02	0	0.00	2	37.75	37.25	-2	1,224	-0.16%
2021/08/10	0	0.00	2	37.20	36.75	-2	1,760	-0.11%
2021/08/09	0	0.00	2	37.20	37.15	-2	1,819	-0.11%
2021/08/04	2	37.55	1	37.60	37.60	1	2,073	0.05%
2021/08/02	2	36.95	0	0.00	37.35	2	2,251	0.09%
2021/07/30	0	0.00	1	38.05	37.85	-1	2,323	-0.04%
2021/07/29	6	37.75	6	37.83	37.85	0	2,470	0.00%
2021/07/28	2	37.65	0	0.00	37.70	2	2,546	0.08%
2021/07/26	1	38.50	0	0.00	38.70	1	3,011	0.03%
2021/07/21	4	37.75	2	37.40	37.85	2	4,333	0.05%
2021/07/14	1	38.35	4	38.48	38.55	-3	5,139	-0.06%
2021/07/13	2	37.90	0	0.00	37.75	2	5,159	0.04%
2021/07/08	3	38.20	3	38.05	38.30	0	5,300	0.00%
2021/07/07	0.4	39.80	0	0.00	39.50	0.4	5,324	0.01%
2021/07/05	0	0.00	0.1	40.45	40.30	-0.1	5,836	0.00%
2021/07/02	0	0.00	2	39.65	39.65	-2	6,078	-0.03%
2021/06/28	0	0.00	2	40.48	40.15	-2	6,499	-0.03%
2021/06/25	2	40.40	6	40.40	40.30	-4	6,595	-0.06%
2021/06/24	2	40.20	0	0.00	40.35	2	6,661	0.03%
2021/06/23	1	40.05	0	0.00	39.95	1	6,678	0.01%
2021/06/22	1	39.80	0	0.00	39.60	1	6,746	0.01%
2021/06/18	1	41.35	1	41.15	40.85	0	6,749	0.00%
2021/06/17	4	41.21	0	0.00	41.25	4	6,797	0.06%
2021/06/15	0	0.00	6	41.45	41.45	-6	6,814	-0.09%
2021/06/11	1	40.30	1	40.00	39.95	0	6,807	0.00%
2021/06/10	1	40.00	0	0.00	40.05	1	6,831	0.01%
2021/06/09	0.1	39.90	0	0.00	39.50	0.1	6,842	0.00%
2021/06/08	0	0.00	3	39.95	39.95	-3	6,847	-0.04%
2021/06/07	1	40.00	0.5	39.97	40.30	0.5	6,854	0.01%
2021/06/03	3	41.10	0	0.00	41.05	3	6,836	0.04%
2021/06/02	11	41.90	0	0.00	41.50	11	6,834	0.16%
2021/06/01	7	42.14	14	42.37	42.95	-7	6,761	-0.10%
2021/05/28	2	40.68	3	40.83	40.80	-1	6,678	-0.01%
2021/05/27	5	40.18	2	40.00	40.00	3	6,728	0.04%
2021/05/25	3	40.27	7	40.43	40.25	-4	6,811	-0.06%
2021/05/24	3	39.32	1	39.25	39.40	2	7,005	0.03%
2021/05/20	5.5	39.01	1	38.15	38.05	4.5	7,219	0.06%
2021/05/19	1.2	38.58	0	0.00	39.15	1.2	7,246	0.02%
2021/05/18	1	39.05	2	38.93	39.35	-1	7,226	-0.01%
2021/05/17	6	38.13	8	37.21	36.00	-2	7,207	-0.03%
2021/05/14	1	39.90	2	39.03	38.50	-1	7,172	-0.01%
2021/05/13	1	38.75	0	0.00	38.70	1	7,120	0.01%
2021/05/12	7	38.82	8	39.46	38.80	-1	7,061	-0.01%
2021/05/11	3	41.02	1	42.00	41.50	2	6,932	0.03%
2021/05/10	7	45.43	1	44.85	44.95	6	6,810	0.09%
2021/05/07	1	45.60	2	46.10	46.15	-1	6,793	-0.01%
2021/05/06	3	44.37	0	0.00	45.45	3	6,772	0.04%
2021/05/05	0	0.00	4	47.03	45.85	-4	6,641	-0.06%
2021/05/04	19	47.85	6	49.13	46.90	13	6,655	0.20%
2021/05/03	18	51.91	36	50.75	50.60	-18	6,480	-0.28%
2021/04/29	17	53.43	40	53.95	54.00	-23	6,268	-0.37%
2021/04/28	22	51.62	17	51.40	51.50	5	5,914	0.08%
2021/04/27	67	52.24	39.2	52.28	52.90	27.8	5,973	0.47%
2021/04/26	9	49.48	30	49.70	51.30	-21	5,286	-0.40%
2021/04/23	18	46.84	3	46.98	46.70	15	5,025	0.30%
2021/04/22	33	48.05	37	48.64	47.40	-4	4,985	-0.08%
2021/04/21	5	47.88	12	46.41	48.10	-7	4,755	-0.15%
2021/04/20	3	45.40	0	0.00	45.15	3	4,552	0.07%
2021/04/19	6	44.91	1	44.70	45.00	5	4,541	0.11%
2021/04/16	2	45.40	0	0.00	45.45	2	4,530	0.04%
2021/04/15	9	44.92	0	0.00	45.65	9	4,546	0.20%
2021/04/14	11	44.24	4	44.18	44.60	7	4,524	0.15%
2021/04/13	8	47.16	7	45.71	45.70	1	4,463	0.02%
2021/04/12	8	47.79	2	47.10	47.85	6	4,439	0.14%
2021/04/09	18	47.92	9	48.56	47.00	9	4,321	0.21%
2021/04/08	3	46.08	25	46.80	47.95	-22	3,936	-0.56%
2021/04/07	3	42.10	2	42.30	43.60	1	3,677	0.03%
2021/04/06	9	42.86	6	43.00	42.60	3	3,617	0.08%
2021/04/01	31	43.89	27	43.96	43.00	4	3,565	0.11%
2021/03/31	0	0.00	10	42.06	42.60	-10	3,299	-0.30%
2021/03/30	12	41.96	10	42.18	41.90	2	3,258	0.06%
2021/03/29	1	41.45	2	40.95	41.50	-1	3,283	-0.03%
2021/03/26	5	41.04	0	0.00	40.95	5	3,408	0.15%
2021/03/25	5	40.74	0	0.00	40.65	5	3,407	0.15%
2021/03/23	0	0.00	4	40.44	40.10	-4	3,351	-0.12%
2021/03/22	5	41.08	6	40.97	40.85	-1	3,334	-0.03%
2021/03/19	6	40.92	0	0.00	40.75	6	3,311	0.18%
2021/03/18	0	0.00	3	40.33	40.25	-3	3,315	-0.09%
2021/03/17	2	40.60	6	40.17	40.15	-4	3,410	-0.12%
2021/03/16	9	40.12	3	39.98	40.00	6	3,691	0.16%
2021/03/15	2	39.83	7	39.66	39.60	-5	3,779	-0.13%
2021/03/11	1	39.00	12	39.18	39.20	-11	3,802	-0.29%
2021/03/10	1	38.95	0	0.00	38.80	1	3,820	0.03%
2021/03/08	1	38.95	1	39.40	39.10	0	3,831	0.00%
2021/03/05	1	38.70	0	0.00	38.50	1	3,848	0.03%
2021/03/04	1	38.85	0	0.00	38.80	1	3,866	0.03%
2021/03/03	2	39.30	3	39.27	39.15	-1	3,868	-0.03%
2021/03/02	6	39.99	5	40.11	39.20	1	3,861	0.03%
2021/02/26	4	39.95	0	0.00	40.35	4	3,836	0.10%
2021/02/25	0	0.00	9	40.47	40.25	-9	3,854	-0.23%
2021/02/24	26	41.84	33	41.76	40.65	-7	3,851	-0.18%
2021/02/23	4	41.06	15	41.56	43.50	-11	3,745	-0.29%
2021/02/22	0	0.00	2	39.30	39.55	-2	3,669	-0.05%
2021/02/19	20	39.08	9	39.24	39.40	11	3,735	0.29%
2021/02/17	5	37.96	1	37.95	38.35	4	3,821	0.10%
2021/02/05	1	38.35	0	0.00	38.05	1	3,832	0.03%
2021/02/03	1	38.00	0	0.00	37.95	1	4,001	0.02%
2021/02/02	4	38.33	2	38.10	38.00	2	4,051	0.05%
2021/01/29	7	38.56	0	0.00	38.35	7	4,041	0.17%
2021/01/28	7	39.24	5	39.20	39.05	2	4,029	0.05%
2021/01/26	1	39.85	8	39.88	39.40	-7	3,960	-0.18%
2021/01/25	6	39.32	3	39.17	39.30	3	3,879	0.08%
2021/01/22	2	39.60	0	0.00	39.85	2	3,840	0.05%
2021/01/21	16	39.73	10	39.05	39.95	6	3,807	0.16%
2021/01/20	2	39.30	19	40.15	39.00	-17	3,713	-0.46%
2021/01/15	1	38.10	1	38.10	37.60	0	3,453	0.00%
2021/01/14	3	38.30	1	38.40	38.25	2	3,435	0.06%
2021/01/13	4	37.85	0	0.00	37.65	4	3,430	0.12%
2021/01/12	1	38.05	0	0.00	37.60	1	3,429	0.03%
2021/01/08	10	38.52	2	38.60	38.65	8	3,397	0.24%
2021/01/07	0	0.00	5	39.20	39.35	-5	3,387	-0.15%
2021/01/06	0	0.00	10	40.18	39.10	-10	3,407	-0.29%
2021/01/05	1	39.85	14	39.64	39.95	-13	3,387	-0.38%
2021/01/04	3	38.50	10	38.45	38.45	-7	3,346	-0.21%
2020/12/31	0	0.00	1	38.95	38.90	-1	3,376	-0.03%
2020/12/29	6	39.18	0	0.00	38.85	6	3,380	0.18%
2020/12/25	2	38.90	0	0.00	39.10	2	3,359	0.06%
2020/12/24	2	38.90	0	0.00	38.85	2	3,353	0.06%
2020/12/23	6	38.70	7	38.96	39.05	-1	3,336	-0.03%
2020/12/22	3	39.00	2	40.25	37.60	1	3,260	0.03%
2020/12/21	2	38.60	4	38.98	39.60	-2	3,085	-0.06%
2020/12/17	3	39.35	0	0.00	39.25	3	3,133	0.10%
2020/12/14	0	0.00	7	40.44	40.20	-7	3,235	-0.22%
2020/12/11	20	41.23	0	0.00	39.70	20	3,239	0.62%
2020/12/10	4	40.73	58	41.12	41.50	-54	3,150	-1.71%
2020/12/09	0	0.00	18	39.99	40.25	-18	2,888	-0.62%
2020/12/08	2	38.05	0	0.00	37.95	2	2,914	0.07%
2020/12/07	4	38.40	1	38.75	38.25	3	2,954	0.10%
2020/12/03	0	0.00	2	38.85	38.55	-2	3,028	-0.07%
2020/12/01	10	38.88	0	0.00	38.80	10	3,166	0.32%
2020/11/30	0	0.00	15	39.17	39.50	-15	3,244	-0.46%
2020/11/27	1	38.75	5	39.10	38.75	-4	3,330	-0.12%
2020/11/26	2	38.63	0	0.00	38.60	2	3,480	0.06%
2020/11/25	3	38.67	2	38.65	38.50	1	3,684	0.03%
2020/11/24	33	38.98	0	0.00	38.45	33	3,766	0.88%
2020/11/23	8	38.94	0	0.00	38.80	8	3,884	0.21%
2020/11/20	13	39.35	18	39.59	39.45	-5	4,026	-0.12%
2020/11/19	3	39.07	20	38.86	39.55	-17	4,407	-0.39%
2020/11/18	6	36.66	16	37.63	38.00	-10	4,841	-0.21%
2020/11/17	16	36.48	0	0.00	36.10	16	5,086	0.31%
2020/11/16	1	37.55	2	37.95	37.65	-1	5,514	-0.02%
2020/11/13	14	37.90	8	38.19	38.00	6	5,769	0.10%
2020/11/12	17	38.57	41	38.73	38.20	-24	5,849	-0.41%
2020/11/11	0	0.00	2	37.40	37.25	-2	5,701	-0.04%
2020/11/10	7	37.45	0	0.00	37.20	7	5,700	0.12%
2020/11/03	0	0.00	101	35.75	35.90	-101	5,783	-1.75%	大賣/鉅額交易
2020/11/02	13	35.32	0	0.00	35.30	13	5,817	0.22%
2020/10/30	2	36.08	110	36.34	36.05	-108	5,884	-1.84%	大賣/鉅額交易
2020/10/29	26	36.10	11	36.33	36.40	15	6,145	0.24%
2020/10/28	15	36.80	1	36.70	36.70	14	6,240	0.22%
2020/10/27	29	36.72	10	36.50	36.85	19	6,255	0.30%
2020/10/26	95	36.82	1	36.70	36.60	94	6,274	1.50%
2020/10/23	104	36.99	15	37.21	36.95	89	6,297	1.41%	大買/
2020/10/22	49	36.80	20	36.75	36.80	29	6,337	0.46%
2020/10/21	15	36.83	24	37.20	36.70	-9	6,370	-0.14%
2020/10/20	37	36.68	78	36.29	36.70	-41	6,393	-0.64%
2020/10/16	88	36.74	258	36.08	36.00	-170	6,449	-2.64%	大賣/鉅額交易
2020/10/15	29	37.72	2	37.63	36.70	27	6,454	0.42%
2020/10/14	136	38.04	1	38.60	37.75	135	6,469	2.09%	大買/鉅額交易
2020/10/13	125	37.66	41	36.94	38.00	84	6,484	1.30%	大買/
2020/10/12	0	0.00	23	37.02	36.45	-23	6,496	-0.35%
2020/10/08	103	37.11	93	37.85	37.00	10	6,540	0.15%	大買/
2020/10/07	2	36.25	0	0.00	36.60	2	6,534	0.03%
2020/10/06	30	36.66	16	37.52	36.65	14	6,614	0.21%
2020/10/05	29	36.93	29	36.94	37.00	0	6,697	0.00%
2020/09/30	23	36.82	90	36.32	37.00	-67	6,836	-0.98%
2020/09/29	0	0.00	145	36.22	36.15	-145	6,882	-2.11%	大賣/鉅額交易
2020/09/28	0	0.00	106	36.17	36.15	-106	6,934	-1.53%	大賣/鉅額交易
2020/09/25	260	36.40	278	35.27	35.05	-18	6,999	-0.26%	大買/大賣/
2020/09/24	37	36.95	37	36.58	36.50	0	7,014	0.00%
2020/09/23	58	37.84	59	37.39	37.45	-1	7,053	-0.01%
2020/09/22	1	36.95	1	38.25	38.25	0	7,063	0.00%
2020/09/21	210	38.67	212	38.54	37.95	-2	7,059	-0.03%	大買/大賣/
2020/09/18	49	38.67	47	38.95	38.75	2	7,118	0.03%
2020/09/17	68	38.55	60	38.42	38.55	8	7,215	0.11%
2020/09/16	16	39.20	2	39.40	39.00	14	7,713	0.18%
2020/09/15	99	39.64	47	39.52	39.45	52	7,729	0.67%
2020/09/14	10	39.85	0	0.00	39.85	10	7,713	0.13%
2020/09/11	235	40.94	174	39.44	39.30	61	7,851	0.78%	大買/大賣/
2020/09/10	199	40.69	1	40.70	40.45	198	7,835	2.53%	大買/鉅額交易
2020/09/09	1	39.65	0	0.00	40.00	1	8,010	0.01%
2020/09/07	6	40.76	3	41.28	40.00	3	8,563	0.04%
2020/09/04	6	40.73	4	41.83	41.60	2	9,341	0.02%
2020/09/03	2	42.00	10	42.52	41.65	-8	9,317	-0.09%
2020/09/02	1	42.00	8	42.96	43.00	-7	9,204	-0.08%
2020/09/01	10	42.78	2	42.70	42.45	8	9,089	0.09%
2020/08/31	15	43.37	22	42.61	43.90	-7	8,929	-0.08%
2020/08/28	29	41.68	2	42.25	41.00	27	8,733	0.31%
2020/08/27	9	42.95	7	42.81	42.80	2	8,647	0.02%
2020/08/26	16	42.84	6	43.13	43.50	10	8,502	0.12%
2020/08/25	18	42.37	22	42.70	43.10	-4	8,357	-0.05%
2020/08/24	22	41.48	28	42.00	42.95	-6	7,871	-0.08%
2020/08/21	10	37.45	17	37.89	39.05	-7	7,301	-0.10%
2020/08/20	40	36.64	56	36.55	35.50	-16	6,979	-0.23%
2020/08/19	7	36.05	14	35.84	36.05	-7	6,532	-0.11%
2020/08/18	2	34.45	15	34.73	34.65	-13	6,278	-0.21%
2020/08/14	2	33.20	0	0.00	33.20	2	6,181	0.03%
2020/08/13	4	33.63	1	33.25	33.20	3	6,184	0.05%
2020/08/12	3	32.98	4	33.51	33.80	-1	6,205	-0.02%
2020/08/11	6	34.08	1	34.15	33.50	5	6,195	0.08%
2020/08/10	1	35.20	1	34.50	34.60	0	6,221	0.00%
2020/08/07	3	34.22	2	34.55	34.70	1	6,292	0.02%
2020/08/06	7	35.03	3	35.60	34.65	4	6,272	0.06%
2020/08/05	5	35.32	0	0.00	35.30	5	6,262	0.08%
2020/08/04	2	36.95	13	36.24	35.85	-11	6,249	-0.18%
2020/08/03	0	0.00	15	36.00	36.00	-15	6,015	-0.25%
2020/07/30	0	0.00	1	32.90	32.90	-1	6,048	-0.02%
2020/07/29	5	31.59	5	30.94	31.95	0	6,089	0.00%
2020/07/28	6	31.24	5	30.99	30.20	1	6,121	0.02%
2020/07/27	11	31.72	0	0.00	31.50	11	6,178	0.18%
2020/07/24	8	33.23	0	0.00	32.65	8	6,503	0.12%
2020/07/23	3	33.87	6	33.82	33.90	-3	6,700	-0.04%
2020/07/22	2	34.03	17	33.91	34.05	-15	6,698	-0.22%
2020/07/21	2	33.28	2	33.25	33.20	0	6,661	0.00%
2020/07/20	12	31.83	1	32.20	32.30	11	6,638	0.17%
2020/07/17	15	32.52	12	32.59	32.20	3	6,611	0.05%
2020/07/16	2	33.78	2	33.60	33.45	0	6,587	0.00%
2020/07/15	3	35.65	10	35.63	35.35	-7	6,546	-0.11%
2020/07/14	9	36.02	7	35.89	35.85	2	6,506	0.03%
2020/07/13	15	35.77	32	35.85	35.75	-17	6,478	-0.26%
2020/07/10	21	35.30	1	35.80	34.70	20	6,414	0.31%
2020/07/09	3	35.83	20	35.83	35.65	-17	6,335	-0.27%
2020/07/08	0	0.00	2	35.10	34.75	-2	6,228	-0.03%
2020/07/07	0	0.00	4	34.83	34.55	-4	6,208	-0.06%
2020/07/06	7	34.73	6	34.78	34.90	1	6,274	0.02%
2020/07/03	4	34.29	5	34.67	34.50	-1	6,281	-0.02%
2020/07/02	5	34.07	0	0.00	34.15	5	6,238	0.08%
2020/07/01	5	33.85	2	34.25	33.75	3	6,197	0.05%
2020/06/30	2	33.80	1	33.80	33.95	1	6,164	0.02%
2020/06/29	5	34.11	10	33.91	33.75	-5	6,150	-0.08%
2020/06/24	6	33.63	6	33.61	33.60	0	6,046	0.00%
2020/06/23	23	35.12	8	34.70	34.50	15	5,946	0.25%
2020/06/18	20	27.01	33	26.97	27.90	-13	5,373	-0.24%
2020/06/17	4	26.08	30	25.91	26.25	-26	5,211	-0.50%
2020/06/16	37	25.23	13	25.29	25.60	24	5,102	0.47%
2020/06/15	27	24.73	12	24.61	24.00	15	4,913	0.31%
2020/06/12	22	25.93	39	26.41	26.30	-17	4,498	-0.38%
2020/06/11	47	27.24	9	27.08	27.30	38	4,282	0.89%
2020/06/10	0	0.00	1	26.05	26.05	-1	3,449	-0.03%
2020/06/09	2	28.90	0	0.00	28.90	2	3,458	0.06%
2020/06/04	0	0.00	1	35.55	35.50	-1	3,538	-0.03%
2020/06/03	2	35.70	2	35.83	35.65	0	3,550	0.00%
2020/06/02	2	35.40	0	0.00	35.20	2	3,510	0.06%
2020/06/01	10	35.85	12	35.88	35.85	-2	3,489	-0.06%
2020/05/28	6	34.80	2	35.28	34.50	4	3,414	0.12%
2020/05/27	2	35.33	2	35.55	35.05	0	3,406	0.00%
2020/05/26	3	35.72	8	36.34	35.45	-5	3,419	-0.15%
2020/05/25	0	0.00	1	34.00	34.65	-1	3,318	-0.03%
2020/05/22	2	34.55	2	34.20	34.15	0	3,306	0.00%
2020/05/21	2	34.60	6	34.78	34.95	-4	3,311	-0.12%
2020/05/20	1	34.00	1	34.00	34.30	0	3,294	0.00%
2020/05/19	9	34.11	5	34.28	34.00	4	3,292	0.12%
2020/05/18	3	34.10	1	33.85	33.85	2	3,268	0.06%
2020/05/15	5	34.87	5	35.96	34.70	0	3,301	0.00%
2020/05/14	3	35.27	3	35.53	35.10	0	3,294	0.00%
2020/05/13	4	34.48	3	34.97	34.75	1	3,204	0.03%
2020/05/12	6	34.95	3	35.30	34.85	3	3,219	0.09%
2020/05/11	13	34.80	6	34.75	34.50	7	3,219	0.22%
2020/05/08	2	35.30	10	35.35	35.35	-8	3,171	-0.25%
2020/05/07	2	35.50	6	35.71	35.60	-4	3,152	-0.13%
2020/05/06	21	36.45	19	36.85	35.40	2	3,159	0.06%
2020/05/05	16	35.71	1	35.55	36.10	15	3,052	0.49%
2020/05/04	8	35.46	3	35.82	35.55	5	3,019	0.17%
2020/04/30	8	35.89	1	35.35	35.35	7	2,980	0.23%
2020/04/29	13	37.01	24	37.04	36.20	-11	2,924	-0.38%
2020/04/28	4	34.18	20	33.73	35.00	-16	2,631	-0.61%
2020/04/27	2	31.70	2	31.80	31.85	0	2,476	0.00%
2020/04/22	1	31.80	1	31.85	31.85	0	2,628	0.00%
2020/04/21	0	0.00	2	32.35	30.90	-2	2,898	-0.07%
2020/04/20	1	32.15	0	0.00	32.15	1	2,956	0.03%
2020/04/17	1	31.85	1	31.85	31.80	0	3,058	0.00%
2020/04/16	2	32.35	3	31.80	32.45	-1	3,128	-0.03%
2020/04/15	3	31.90	0	0.00	31.80	3	3,308	0.09%
2020/04/14	6	31.83	0	0.00	31.70	6	3,747	0.16%
2020/04/13	6	31.95	6	31.79	31.70	0	3,740	0.00%
2020/04/10	0	0.00	1	30.95	31.45	-1	3,713	-0.03%
2020/04/09	9	31.48	6	32.13	30.80	3	3,728	0.08%
2020/04/08	4	30.24	3	30.58	30.30	1	3,630	0.03%
2020/04/07	0	0.00	7	28.52	28.75	-7	3,574	-0.20%
2020/04/01	2	27.10	0	0.00	27.35	2	3,818	0.05%
2020/03/31	1	26.80	1	27.15	27.00	0	3,816	0.00%
2020/03/30	6	25.78	6	26.47	26.80	0	3,795	0.00%
2020/03/27	3	25.83	1	26.15	25.60	2	3,776	0.05%
2020/03/26	0	0.00	6	25.35	25.50	-6	3,773	-0.16%
2020/03/25	6	25.25	5	26.13	25.20	1	3,773	0.03%
2020/03/24	1	24.70	1	24.95	24.80	0	3,748	0.00%
2020/03/23	0	0.00	5	24.00	23.75	-5	3,741	-0.13%
2020/03/20	0	0.00	5	22.85	23.30	-5	3,727	-0.13%
2020/03/18	2	23.58	13	23.47	23.45	-11	3,724	-0.30%
2020/03/17	5	22.91	3	23.13	22.65	2	3,725	0.05%
2020/03/16	3	24.60	2	24.45	23.90	1	3,760	0.03%
2020/03/13	16	24.48	4	24.56	25.20	12	3,744	0.32%
2020/03/11	1	30.00	1	30.30	29.60	0	3,667	0.00%
2020/03/10	0	0.00	3	28.75	29.70	-3	3,673	-0.08%
2020/03/02	5	31.00	1	31.15	30.80	4	3,909	0.10%
2020/02/27	1	31.70	0	0.00	31.20	1	3,990	0.03%
2020/02/24	2	33.10	1	33.45	33.05	1	3,996	0.03%
2020/02/20	1	33.45	0	0.00	33.20	1	3,980	0.03%
2020/02/19	1	33.40	0	0.00	33.10	1	3,974	0.03%
2020/02/18	5	33.48	0	0.00	33.30	5	3,980	0.13%
2020/02/17	0	0.00	2	33.45	33.70	-2	3,981	-0.05%
2020/02/14	0	0.00	1	32.60	32.85	-1	3,977	-0.03%
2020/02/13	2	32.90	0	0.00	32.35	2	4,016	0.05%
2020/02/05	2	33.00	9	32.45	32.60	-7	4,111	-0.17%
2020/02/04	2	32.70	2	33.00	32.60	0	4,123	0.00%
2020/02/03	2	32.55	1	32.60	32.65	1	4,226	0.02%
2020/01/31	0	0.00	7	32.74	33.25	-7	4,260	-0.16%
2020/01/30	1	31.25	4	31.63	31.25	-3	4,379	-0.07%
2020/01/17	0	0.00	2	35.03	35.00	-2	4,515	-0.04%
2020/01/15	7	35.34	5	35.42	34.70	2	5,171	0.04%
2020/01/14	2	32.88	10	32.50	33.40	-8	5,076	-0.16%
2020/01/13	25	32.13	38	31.43	32.20	-13	5,014	-0.26%
2020/01/10	7	30.51	6	30.25	30.50	1	4,919	0.02%
2020/01/09	5	30.23	2	30.25	30.45	3	4,821	0.06%
2020/01/08	11	30.59	10	29.93	30.00	1	4,622	0.02%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	1	41.40	5	41.37	40.65	-4	4,180	-0.10%
2020/01/02	4	41.76	0	0.00	41.75	4	4,145	0.10%
2019/12/30	11	42.24	4	42.50	42.20	7	4,130	0.17%
2019/12/27	2	42.50	3	42.95	42.65	-1	4,072	-0.02%
2019/12/25	0	0.00	2	40.30	40.00	-2	3,891	-0.05%
2019/12/24	0	0.00	14	40.85	40.50	-14	3,938	-0.36%
2019/12/23	1	40.60	0	0.00	40.95	1	3,939	0.03%
2019/12/20	8	40.06	0	0.00	40.15	8	3,941	0.20%
2019/12/17	0	0.00	2	40.10	39.95	-2	3,994	-0.05%
2019/12/16	0	0.00	1	40.10	40.15	-1	4,028	-0.02%
2019/12/13	5	39.77	3	39.78	39.70	2	4,096	0.05%
2019/12/12	4	40.81	21	41.04	40.65	-17	4,091	-0.42%
2019/12/11	0	0.00	8	41.58	41.55	-8	4,140	-0.19%
2019/12/09	0	0.00	1	41.50	41.00	-1	4,242	-0.02%
2019/12/05	5	41.00	0	0.00	40.75	5	4,350	0.11%
2019/12/03	0	0.00	5	40.10	40.05	-5	4,836	-0.10%
2019/11/28	8	41.00	1	41.25	41.15	7	4,805	0.15%
2019/11/27	2	40.65	9	40.33	40.40	-7	4,805	-0.15%
2019/11/26	1	40.45	1	40.10	40.40	0	4,781	0.00%
2019/11/25	0	0.00	4	39.15	39.30	-4	4,726	-0.08%
2019/11/19	0	0.00	1	38.70	38.35	-1	4,941	-0.02%
2019/11/15	1	39.25	0	0.00	38.50	1	5,139	0.02%
2019/11/13	5	39.44	1	39.50	39.50	4	5,170	0.08%
2019/11/12	2	38.93	0	0.00	38.95	2	5,152	0.04%
2019/11/11	8	38.28	3	38.65	38.45	5	5,165	0.10%
2019/11/08	0	0.00	1	37.40	37.70	-1	5,118	-0.02%
2019/11/07	1	36.65	1	36.90	37.00	0	5,154	0.00%
2019/11/06	4	36.84	1	36.80	36.60	3	5,201	0.06%
2019/11/05	0	0.00	10	36.93	36.70	-10	5,262	-0.19%
2019/11/01	3	37.23	1	37.40	37.50	2	5,445	0.04%
2019/10/31	2	37.98	9	36.93	37.80	-7	5,524	-0.13%
2019/10/30	8	36.57	6	36.61	36.30	2	5,454	0.04%
2019/10/29	38	38.98	15	36.17	36.80	23	5,455	0.42%
2019/10/28	2	38.88	23	38.88	39.00	-21	5,473	-0.38%
2019/10/25	61	40.55	46	40.29	39.65	15	5,471	0.27%
2019/10/24	13	39.57	9	40.36	41.05	4	5,478	0.07%
2019/10/23	15	42.88	18	42.48	41.40	-3	5,367	-0.06%
2019/10/22	2	44.20	1	46.00	46.00	1	5,026	0.02%
2019/10/21	0	0.00	1	43.30	43.85	-1	4,938	-0.02%
2019/10/18	0	0.00	6	43.13	43.00	-6	5,052	-0.12%
2019/10/17	1	42.35	4	42.46	42.50	-3	5,112	-0.06%
2019/10/16	7	42.54	5	42.71	42.35	2	5,257	0.04%
2019/10/14	5	43.04	3	42.50	42.40	2	5,622	0.04%
2019/10/09	1	42.25	0	0.00	42.25	1	6,022	0.02%
2019/10/08	0	0.00	4	43.64	43.15	-4	6,202	-0.06%
2019/10/07	1	43.00	0	0.00	43.10	1	6,422	0.02%
2019/10/04	3	43.12	0	0.00	43.05	3	6,461	0.05%
2019/10/02	0	0.00	2	43.40	43.75	-2	6,527	-0.03%
2019/10/01	2	42.45	0	0.00	42.45	2	6,582	0.03%
2019/09/27	2	42.48	0	0.00	42.00	2	6,642	0.03%
2019/09/26	1	43.80	0	0.00	43.35	1	6,647	0.02%
2019/09/25	3	43.50	0	0.00	43.50	3	6,703	0.04%
2019/09/24	2	44.00	0	0.00	44.15	2	6,830	0.03%
2019/09/23	2	44.50	1	44.40	44.25	1	6,855	0.01%
2019/09/20	2	43.50	0	0.00	43.70	2	6,881	0.03%
2019/09/18	1	43.65	0	0.00	43.55	1	7,006	0.01%
2019/09/17	1	44.80	0	0.00	44.90	1	7,016	0.01%
2019/09/12	2	45.20	0	0.00	45.20	2	7,546	0.03%
2019/09/11	1	44.75	5	45.00	44.45	-4	7,626	-0.05%
2019/09/10	8	46.64	0	0.00	46.55	8	7,663	0.10%
2019/09/09	1	47.00	2	46.88	47.45	-1	7,696	-0.01%
2019/09/06	5	46.60	8	46.57	46.40	-3	7,652	-0.04%
2019/09/05	8	47.22	10	46.54	46.90	-2	7,579	-0.03%
2019/09/04	1	44.35	0	0.00	44.65	1	7,246	0.01%
2019/09/03	1	44.70	2	45.40	44.15	-1	7,304	-0.01%
2019/08/30	1	43.90	4	44.10	43.85	-3	7,329	-0.04%
2019/08/28	2	43.50	0	0.00	43.55	2	7,402	0.03%
2019/08/27	0	0.00	3	43.40	43.95	-3	7,480	-0.04%
2019/08/26	3	42.90	3	42.80	42.85	0	7,664	0.00%
2019/08/23	3	44.10	0	0.00	44.10	3	7,698	0.04%
2019/08/22	0	0.00	4	43.78	43.65	-4	7,756	-0.05%
2019/08/21	16	44.89	16	44.56	44.70	0	7,866	0.00%
2019/08/16	0	0.00	2	42.45	42.40	-2	7,938	-0.03%
2019/08/14	1	41.80	4	41.66	41.60	-3	8,171	-0.04%
2019/08/12	1	42.80	2	42.40	42.45	-1	8,650	-0.01%
2019/08/08	5	41.93	4	41.76	42.10	1	8,804	0.01%
2019/08/07	4	41.43	0	0.00	40.80	4	9,146	0.04%
2019/08/06	5	39.84	14	40.04	40.25	-9	9,373	-0.10%
2019/08/05	13	40.98	1	42.45	40.75	12	9,511	0.13%
2019/08/02	8	43.71	2	43.23	42.80	6	9,501	0.06%
2019/08/01	6	45.55	0	0.00	45.50	6	9,520	0.06%
2019/07/31	3	46.15	1	45.65	46.40	2	9,604	0.02%
2019/07/30	16	47.19	5	46.46	45.90	11	9,658	0.11%
2019/07/29	13	48.69	2	48.55	48.60	11	9,590	0.11%
2019/07/26	2	48.45	5	48.81	49.15	-3	9,597	-0.03%
2019/07/25	4	48.38	7	49.09	48.70	-3	9,792	-0.03%
2019/07/24	1	46.95	2	47.30	47.10	-1	9,714	-0.01%
2019/07/23	0	0.00	2	47.05	46.65	-2	9,926	-0.02%
2019/07/22	10	47.02	4	47.38	47.95	6	9,989	0.06%
2019/07/19	7	46.45	0	0.00	46.00	7	9,961	0.07%
2019/07/18	6	46.55	3	46.12	46.10	3	10,043	0.03%
2019/07/17	2	49.05	4	48.38	48.45	-2	10,097	-0.02%
2019/07/16	3	48.73	51	49.29	48.40	-48	10,083	-0.48%
2019/07/15	2	46.65	25	48.05	50.30	-23	10,169	-0.23%
2019/07/12	50	46.16	2	46.25	45.80	48	10,249	0.47%
2019/07/11	15	44.97	14	45.11	45.15	1	10,490	0.01%
2019/07/10	0	0.00	1	43.40	43.35	-1	10,518	-0.01%
2019/07/09	2	43.25	0	0.00	42.95	2	10,867	0.02%
2019/07/08	0	0.00	1	44.85	44.15	-1	11,239	-0.01%
2019/07/05	2	44.75	0	0.00	44.70	2	11,626	0.02%
2019/07/03	1	44.35	1	44.70	44.35	0	11,692	0.00%
2019/07/02	3	44.35	4	44.69	44.50	-1	11,736	-0.01%
2019/07/01	15	45.26	4	45.20	44.85	11	11,777	0.09%
2019/06/28	0	0.00	1	43.95	44.05	-1	11,683	-0.01%
2019/06/27	11	44.48	0	0.00	43.80	11	11,795	0.09%
2019/06/26	1	43.30	0	0.00	43.80	1	12,025	0.01%
2019/06/25	0	0.00	3	44.77	43.60	-3	12,042	-0.02%
2019/06/24	0	0.00	1	43.60	43.85	-1	11,977	-0.01%
2019/06/21	20	45.72	13	45.08	44.20	7	11,959	0.06%
2019/06/20	3	43.45	10	43.34	44.70	-7	11,764	-0.06%
2019/06/19	1	41.15	4	41.41	41.20	-3	11,551	-0.03%
2019/06/18	2	40.05	1	39.65	39.45	1	11,472	0.01%
2019/06/17	6	40.72	0	0.00	40.45	6	11,408	0.05%
2019/06/14	2	41.83	1	43.10	41.70	1	11,385	0.01%
2019/06/11	4	42.35	4	42.81	42.20	0	11,842	0.00%
2019/06/10	33	43.45	52	43.21	43.50	-19	11,953	-0.16%
2019/06/06	2	41.40	2	42.20	41.35	0	12,041	0.00%
2019/06/05	6	42.77	36	42.75	42.40	-30	12,111	-0.25%
2019/06/04	3	43.60	4	42.93	42.40	-1	12,182	-0.01%
2019/06/03	7	42.92	10	43.02	43.50	-3	12,301	-0.02%
2019/05/31	140	43.10	92	42.99	42.80	48	12,515	0.38%	大買/
2019/05/29	2	40.20	1	40.05	40.10	1	12,587	0.01%
2019/05/28	29	40.87	21	41.46	41.15	8	12,585	0.06%
2019/05/27	8	39.87	16	39.65	39.80	-8	12,481	-0.06%
2019/05/24	5	41.58	3	41.17	40.60	2	12,513	0.02%
2019/05/23	3	40.87	2	41.30	41.05	1	12,541	0.01%
2019/05/22	13	42.88	12	42.64	41.95	1	12,597	0.01%
2019/05/21	15	42.08	16	42.78	43.20	-1	12,584	-0.01%
2019/05/20	16	42.65	20	42.21	41.25	-4	12,428	-0.03%
2019/05/17	12	46.10	11	46.34	44.00	1	12,155	0.01%
2019/05/16	18	50.04	18	50.04	47.60	0	11,976	0.00%
2019/05/15	31	50.79	18	50.72	49.85	13	11,898	0.11%
2019/05/14	22	50.72	22	51.00	52.40	0	11,712	0.00%
2019/05/13	6	46.82	10	48.15	49.05	-4	11,985	-0.03%
2019/05/10	7	51.30	3	50.80	51.40	4	11,760	0.03%
2019/05/09	11	52.27	10	52.06	52.40	1	11,801	0.01%
2019/05/08	12	54.49	11	54.21	53.90	1	11,664	0.01%
2019/05/07	6	53.27	12	54.31	54.30	-6	11,520	-0.05%
2019/05/06	20	52.73	3	53.27	52.20	17	11,380	0.15%
2019/05/03	10	55.26	2	55.10	54.70	8	11,257	0.07%
2019/05/02	20	56.16	19	57.23	55.70	1	11,136	0.01%
2019/04/30	2	52.60	2	55.00	56.80	0	10,804	0.00%
2019/04/29	31	52.51	26	52.08	52.00	5	10,578	0.05%
2019/04/26	4	52.90	16	52.89	54.00	-12	10,292	-0.12%
2019/04/25	0	0.00	4	55.30	54.00	-4	10,127	-0.04%
2019/04/24	6	55.43	0	0.00	55.50	6	10,022	0.06%
2019/04/23	14	54.64	11	54.35	54.00	3	9,892	0.03%
2019/04/22	13	57.44	10	56.96	57.70	3	9,728	0.03%
2019/04/19	5	57.52	9	59.13	58.00	-4	9,591	-0.04%
2019/04/18	13	56.48	19	57.14	56.10	-6	9,266	-0.06%
2019/04/17	7	54.53	6	55.40	52.70	1	8,770	0.01%
2019/04/16	4	53.55	11	52.76	54.10	-7	8,323	-0.08%
2019/04/15	20	51.58	2	52.80	51.50	18	8,062	0.22%
2019/04/12	30	48.26	29	48.34	48.15	1	7,662	0.01%
2019/04/11	20	46.20	32	47.06	47.90	-12	7,218	-0.17%
2019/04/10	18	42.08	13	42.45	43.55	5	6,772	0.07%
2019/04/09	10	42.54	8	42.74	41.65	2	6,609	0.03%
2019/04/03	0	42.65	1	42.80	42.65	-1	6,400	-0.02%
2019/04/01	4	41.25	7	41.14	41.30	-3	6,208	-0.05%
2019/03/29	5	41.69	6	40.94	41.55	-1	6,042	-0.02%
2019/03/28	2	38.35	4	38.25	38.20	-2	5,735	-0.03%
2019/03/27	1	39.25	8	39.40	39.30	-7	5,656	-0.12%
2019/03/26	3	39.92	3	40.15	39.80	0	5,579	0.00%
2019/03/25	9	39.28	12	39.50	39.15	-3	5,495	-0.05%
2019/03/22	0	42.05	32	42.59	42.05	-32	5,309	-0.60%
2019/03/21	32	42.75	1	42.60	42.80	31	5,244	0.59%
2019/03/20	0	0.00	10	42.38	42.85	-10	5,184	-0.19%
2019/03/19	1	41.40	1	41.80	41.40	0	5,081	0.00%
2019/03/18	15	41.55	5	41.60	41.35	10	5,023	0.20%
2019/03/15	0	0.00	3	42.70	42.25	-3	4,934	-0.06%
2019/03/14	10	44.10	16	43.07	42.40	-6	4,768	-0.13%
2019/03/13	2	47.00	0	0.00	47.00	2	4,369	0.05%
2019/03/12	4	46.71	4	45.70	47.70	0	4,164	0.00%
2019/03/08	22	45.85	6	45.84	45.55	16	3,863	0.41%
2019/03/07	0	0.00	1	43.50	45.30	-1	3,677	-0.03%
2019/03/06	48	45.12	51	45.69	44.25	-3	3,482	-0.09%
2019/03/05	11	43.58	13	42.80	43.10	-2	3,144	-0.06%
2019/03/04	0	0.00	4	46.89	47.00	-4	2,885	-0.14%
2019/02/27	0	0.00	1	45.85	46.80	-1	2,746	-0.04%
2019/02/26	1	43.30	0	0.00	45.00	1	2,631	0.04%
2019/02/25	3	45.00	0	0.00	46.00	3	2,486	0.12%
2019/02/22	3	43.60	0	0.00	43.35	3	2,327	0.13%
2019/02/21	1	39.80	10	41.50	43.35	-9	2,188	-0.41%
2019/02/20	0	0.00	5	39.29	39.45	-5	2,014	-0.25%
2019/02/19	0	0.00	15	38.33	38.10	-15	1,915	-0.78%
2019/02/18	0	0.00	4	37.58	37.70	-4	1,826	-0.22%
2019/02/14	6	37.19	2	37.00	38.00	4	1,693	0.24%
2019/02/13	19	36.68	9	36.69	37.00	10	1,549	0.65%
2019/02/12	8	35.82	21	35.47	36.55	-13	1,324	-0.98%
2019/02/11	0	0.00	3	33.45	33.45	-3	730	-0.41%
2019/01/30	0	0.00	9	30.41	30.45	-9	665	-1.35%
2019/01/29	0	0.00	4	27.61	27.70	-4	500	-0.80%
2019/01/24	0	0.00	5	27.15	27.20	-5	478	-1.05%
2019/01/23	1	26.50	0	0.00	26.45	1	458	0.22%
2019/01/21	0	0.00	1	26.65	26.65	-1	449	-0.22%
2019/01/15	3	27.15	1	27.65	27.00	2	413	0.48%
2019/01/14	1	26.00	2	26.85	27.15	-1	374	-0.27%
2019/01/11	0	0.00	5	26.30	25.95	-5	325	-1.54%
2019/01/07	0	0.00	10	24.60	24.65	-10	288	-3.46%
2018/11/22	3	22.87	0	0.00	22.80	3	341	0.88%
2018/11/21	2	23.00	0	0.00	23.05	2	344	0.58%
2018/11/20	2	23.05	0	0.00	23.15	2	344	0.58%
2018/11/19	1	23.25	0	0.00	23.40	1	345	0.29%
2018/10/12	5	20.46	0	0.00	20.60	5	456	1.09%
2018/10/11	3	20.30	0	0.00	20.40	3	455	0.66%
2018/10/09	7	22.50	0	0.00	22.55	7	428	1.64%
2018/10/03	0	0.00	1	23.70	23.70	-1	422	-0.24%
2018/07/25	0	0.00	20	27.30	27.15	-20	1,126	-1.78%
2018/07/10	0	0.00	3	27.20	26.85	-3	1,183	-0.25%
2018/07/06	2	26.35	0	0.00	26.35	2	1,198	0.17%
2018/07/05	2	26.30	0	0.00	26.10	2	1,208	0.17%
2018/07/03	2	27.80	0	0.00	27.50	2	1,277	0.16%
2018/07/02	2	28.20	0	0.00	27.85	2	1,330	0.15%
2018/06/29	1	28.10	0	0.00	28.20	1	1,333	0.07%
2018/06/26	4	28.41	0	0.00	28.45	4	1,486	0.27%
2018/06/25	1	29.15	1	28.85	29.05	0	1,485	0.00%
2018/06/21	3	28.85	0	0.00	28.80	3	1,544	0.19%
2018/06/20	1	28.65	0	0.00	28.75	1	1,558	0.06%
2018/06/13	1	31.25	3	32.03	31.05	-2	1,555	-0.13%
2018/06/12	1	30.95	0	0.00	30.75	1	1,481	0.07%
2018/06/06	1	31.60	3	32.02	32.20	-2	1,449	-0.14%
2018/06/05	3	29.15	5	29.95	30.70	-2	1,328	-0.15%
2018/06/01	5	28.27	0	0.00	28.60	5	1,237	0.40%
2018/05/31	9	28.13	0	0.00	28.10	9	1,223	0.74%
2018/05/30	0	0.00	10	27.88	28.05	-10	1,222	-0.82%
2018/05/29	24	28.82	7	28.50	28.50	17	1,220	1.39%
2018/05/03	0	0.00	2	26.90	26.75	-2	1,376	-0.15%
2018/04/27	2	26.70	2	26.70	26.65	0	1,413	0.00%
2018/04/26	2	27.35	0	0.00	27.00	2	1,412	0.14%
2018/04/20	1	28.55	0	0.00	28.35	1	1,433	0.07%
2018/04/10	2	28.88	3	29.78	29.00	-1	1,670	-0.06%
2018/04/09	7	28.61	0	0.00	28.40	7	1,620	0.43%
2018/04/03	0	0.00	1	28.80	28.95	-1	1,598	-0.06%
2018/03/30	2	28.65	139	28.39	28.15	-137	1,548	-8.85%	大賣/鉅額交易
2018/03/29	0	0.00	3	28.15	28.10	-3	1,491	-0.20%
2018/03/27	1	26.90	0	0.00	26.70	1	1,423	0.07%
2018/03/26	2	26.63	0	0.00	26.75	2	1,456	0.14%
2018/03/23	1	25.25	1	25.55	25.15	0	1,413	0.00%
2018/03/22	7	26.16	0	0.00	26.00	7	1,404	0.50%
2018/03/21	2	26.55	0	0.00	26.50	2	1,400	0.14%
2018/03/20	2	27.08	3	26.75	26.70	-1	1,384	-0.07%
2018/03/19	1	27.50	0	0.00	27.20	1	1,375	0.07%
2018/03/16	2	27.75	0	0.00	27.50	2	1,372	0.15%
2018/03/14	10	27.68	0	0.00	27.30	10	1,359	0.74%
2018/03/13	2	27.40	0	0.00	27.40	2	1,368	0.15%
2018/03/12	4	27.11	0	0.00	27.05	4	1,368	0.29%
2018/03/09	4	27.23	0	0.00	27.10	4	1,379	0.29%
2018/03/08	1	27.15	0	0.00	27.25	1	1,401	0.07%
2018/03/06	37	27.31	0	0.00	27.15	37	1,487	2.49%
2018/02/27	0	0.00	29	28.65	28.70	-29	1,768	-1.64%
2018/02/23	5	28.15	0	0.00	27.75	5	1,875	0.27%
2018/02/22	1	28.00	0	0.00	28.10	1	1,899	0.05%
2018/02/21	10	26.95	0	0.00	27.20	10	1,913	0.52%
2018/02/12	0	0.00	1	25.95	26.30	-1	1,937	-0.05%
2018/02/08	6	27.84	0	0.00	27.55	6	1,960	0.31%
2018/02/06	3	28.35	1	29.80	28.25	2	2,017	0.10%
2018/02/05	0	0.00	1	30.85	30.95	-1	1,987	-0.05%
2018/01/30	0	0.00	2	32.30	32.00	-2	2,026	-0.10%
2018/01/26	5	32.94	1	33.45	33.10	4	2,016	0.20%
2018/01/24	5	31.65	0	0.00	31.60	5	1,972	0.25%
2018/01/23	20	31.99	0	0.00	31.80	20	1,966	1.02%
2018/01/19	50	31.37	0	0.00	31.30	50	1,992	2.51%
2018/01/18	1	31.70	0	0.00	31.35	1	2,014	0.05%
2018/01/15	10	32.30	0	0.00	32.00	10	2,069	0.48%
2018/01/12	0	0.00	5	32.00	32.00	-5	2,077	-0.24%
2018/01/10	0	0.00	1	32.25	32.20	-1	2,081	-0.05%
2018/01/08	6	34.78	73	34.68	33.50	-67	2,066	-3.24%
2018/01/05	7	33.36	5	33.95	34.05	2	1,939	0.10%
2018/01/03	0	0.00	0	31.90	31.90	0	1,884	0.00%