廣明 (6188)-凱基-市政券商分點個股進出

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
93.3
漲跌
▲4.6
漲幅
+5.19%
成交量
21,194張
產業
上櫃電腦及週邊類股▲1.29%
599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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/05/07	25	93.51	37.1	92.35	93.30	-12.1	8,791	-0.14%
2024/05/06	1	89.10	0	0.00	88.70	1	8,462	0.01%
2024/05/03	1	89.90	0	0.00	88.10	1	8,431	0.01%
2024/04/30	2	90.74	0	0.00	90.10	2	8,370	0.02%
2024/04/29	2	91.84	1	90.90	91.50	1	8,346	0.01%
2024/04/26	5	94.61	10.1	95.56	92.00	-5	8,363	-0.06%
2024/04/25	3	92.42	0	0.00	90.20	3	8,176	0.04%
2024/04/24	4	89.36	11	91.90	92.10	-7	7,934	-0.09%
2024/04/22	1	85.97	0	0.00	81.60	1	7,640	0.01%
2024/04/19	3	84.90	2	85.30	85.80	1	7,582	0.01%
2024/04/18	2.2	87.59	1	87.80	87.70	1.2	7,524	0.02%
2024/04/17	4	88.75	1	88.31	88.90	3	7,504	0.04%
2024/04/16	5	87.82	7	87.70	86.80	-2	7,438	-0.03%
2024/04/15	20.1	93.96	10	91.30	91.20	10.1	7,347	0.14%
2024/04/12	2	98.77	9.2	99.32	97.60	-7.2	7,182	-0.10%
2024/04/11	5	96.08	4	97.81	97.70	1	6,999	0.01%
2024/04/10	6	98.33	1	99.60	96.80	5	6,918	0.07%
2024/04/09	14.2	100.90	9.5	102.24	98.90	4.7	6,777	0.07%
2024/04/08	7	99.54	14	100.64	104.50	-7	6,255	-0.11%
2024/04/03	4	95.70	7	95.47	95.40	-3	5,983	-0.05%
2024/04/02	16.7	98.69	6	98.88	98.40	10.7	6,075	0.18%
2024/04/01	10.3	99.85	20	101.19	98.40	-9.7	5,945	-0.16%
2024/03/29	10.8	98.44	11	98.88	97.10	-0.2	5,736	0.00%
2024/03/28	15	98.81	11	99.67	97.90	4	5,592	0.07%
2024/03/27	10.1	99.41	12	99.86	98.80	-1.9	5,460	-0.03%
2024/03/26	7	99.86	6.5	99.88	98.20	0.5	5,226	0.01%
2024/03/25	130.2	107.76	129	107.33	101.00	1.2	4,925	0.02%	大買/大賣/
2024/03/22	24	103.23	19	103.63	104.00	5	4,324	0.12%
2024/03/21	406	99.70	404.7	101.21	102.50	1.4	3,903	0.03%	大買/大賣/
2024/03/20	0	0.00	30	97.00	97.00	-30	2,840	-1.06%
2024/03/19	3	83.50	8	84.20	88.20	-5	2,761	-0.18%
2024/03/18	0	0.00	4	79.85	80.20	-4	2,526	-0.16%
2024/03/15	3	78.57	1	78.20	79.10	2	2,535	0.08%
2024/03/14	0	0.00	0.1	78.20	78.80	-0.1	2,526	0.00%
2024/03/13	0	0.00	2	79.40	79.50	-2	2,530	-0.08%
2024/03/11	2	78.70	0	0.00	78.30	2	2,610	0.08%
2024/03/08	7.1	78.23	3	77.53	78.00	4.1	2,601	0.16%
2024/03/07	4.1	80.34	0	0.00	79.60	4.1	2,562	0.16%
2024/03/06	0	0.00	5	81.82	82.20	-5	2,505	-0.20%
2024/03/05	13	80.25	18.3	80.86	81.60	-5.3	2,458	-0.22%
2024/03/04	3	78.73	5	79.00	78.20	-2	2,331	-0.09%
2024/03/01	1	77.80	0.1	77.90	78.10	0.9	2,317	0.04%
2024/02/29	0.1	77.10	0	76.70	77.40	0	2,320	0.00%
2024/02/27	3.2	77.41	1	76.80	76.60	2.2	2,315	0.09%
2024/02/26	3.1	78.36	7	77.96	77.80	-3.9	2,294	-0.17%
2024/02/23	6	79.18	12	79.86	78.50	-6	2,283	-0.26%
2024/02/22	3	78.87	0.1	79.00	78.80	3	2,279	0.13%
2024/02/21	0	0.00	1	79.20	78.80	-1	2,299	-0.04%
2024/02/20	6	79.20	0	0.00	79.70	6	2,304	0.26%
2024/02/19	3	80.63	13	81.42	80.50	-10	2,312	-0.43%
2024/02/16	5	78.20	0	0.00	78.70	5	2,299	0.22%
2024/02/15	4	79.20	3	80.63	79.10	1	2,281	0.04%
2024/02/05	4	80.83	0	0.00	80.20	4	2,262	0.18%
2024/02/02	0	0.00	13	81.01	81.10	-13	2,253	-0.58%
2024/02/01	2	78.95	0	0.00	78.90	2	2,225	0.09%
2024/01/30	4	80.70	9	80.50	81.00	-5	2,358	-0.21%
2024/01/29	4	79.28	0	0.00	79.10	4	2,364	0.17%
2024/01/26	10	79.21	1	78.80	79.10	9	2,361	0.38%
2024/01/25	3	81.20	0	0.00	80.00	3	2,373	0.13%
2024/01/24	2	81.05	0	0.00	80.50	2	2,373	0.08%
2024/01/23	5	81.26	1	80.80	81.20	4	2,398	0.17%
2024/01/22	2	83.30	0	0.00	82.40	2	2,381	0.08%
2024/01/19	8	81.23	19	80.84	81.60	-11	2,288	-0.48%
2024/01/18	1	80.20	1	79.20	78.40	0	2,198	0.00%
2024/01/17	3	79.43	2	78.80	78.80	1	2,203	0.05%
2024/01/16	4	78.48	2	78.60	78.80	2	2,214	0.09%
2024/01/15	2	78.90	0	0.00	79.10	2	2,229	0.09%
2024/01/12	6	78.80	2	79.30	78.60	4	2,256	0.18%
2024/01/11	2	77.90	2	78.50	78.80	0	2,273	0.00%
2024/01/09	4	77.55	2.2	77.39	76.80	1.9	2,355	0.08%
2024/01/04	0.2	79.40	0	0.00	78.50	0.2	2,455	0.01%
2024/01/03	8	79.90	8	79.26	79.50	0	2,493	0.00%
2024/01/02	0	0.00	1	80.10	80.30	-1	2,509	-0.04%
2023/12/29	8	82.96	14	82.39	82.00	-6	2,511	-0.24%
2023/12/28	15	83.12	12	83.55	83.10	3	2,484	0.12%
2023/12/27	6	78.75	2	78.70	79.00	4	2,387	0.17%
2023/12/25	1	79.10	0	0.00	79.10	1	2,645	0.04%
2023/12/22	0	0.00	1	79.90	78.90	-1	2,657	-0.04%
2023/12/21	0	0.00	2	79.50	79.80	-2	2,689	-0.07%
2023/12/20	4	80.30	0	0.00	80.00	4	2,715	0.15%
2023/12/19	1	78.00	1	79.30	78.00	0	2,723	0.00%
2023/12/18	1	78.80	0	0.00	78.90	1	2,750	0.04%
2023/12/15	4.1	78.46	0	0.00	78.30	4.1	2,807	0.15%
2023/12/14	3	79.17	5	79.74	79.80	-2	2,836	-0.07%
2023/12/13	0	0.00	2	77.70	77.80	-2	2,831	-0.07%
2023/12/12	6	77.02	0	0.00	76.20	6	2,856	0.21%
2023/12/11	2	78.50	0	0.00	78.20	2	2,886	0.07%
2023/12/08	4	79.93	2	79.20	79.00	2	2,932	0.07%
2023/12/07	18	78.85	0	0.00	78.70	18	3,005	0.60%
2023/12/06	11	80.71	14	80.01	80.60	-3	3,097	-0.10%
2023/12/04	0	0.00	1.1	78.81	78.40	-1.1	3,261	-0.03%
2023/12/01	20	78.62	0	0.00	78.80	20	3,328	0.60%
2023/11/30	1	78.20	0	0.00	79.00	1	3,384	0.03%
2023/11/29	1	78.20	1	78.00	78.60	0	3,429	0.00%
2023/11/28	1	77.10	0	0.00	76.40	1	3,490	0.03%
2023/11/27	1	76.90	0	0.00	76.20	1	3,687	0.03%
2023/11/23	0.1	78.33	4	78.00	77.60	-3.9	3,875	-0.10%
2023/11/22	2.1	78.59	5	77.88	78.60	-3	3,984	-0.07%
2023/11/21	4	79.80	0	0.00	79.00	4	4,124	0.10%
2023/11/20	0	0.00	2	78.90	79.50	-2	4,334	-0.05%
2023/11/17	2	77.50	0	0.00	77.80	2	4,410	0.05%
2023/11/16	4.1	77.02	0	0.00	77.50	4.1	4,603	0.09%
2023/11/15	3	77.37	0	0.00	77.40	3	4,700	0.06%
2023/11/13	0	0.00	0.1	74.80	75.50	-0.1	5,327	0.00%
2023/11/10	1	74.50	0.3	74.60	74.20	0.7	5,581	0.01%
2023/11/08	2.3	77.35	1	76.59	76.70	1.3	6,228	0.02%
2023/11/07	0	0.00	5	73.60	73.10	-5	6,402	-0.08%
2023/11/06	5	73.32	2.2	73.13	74.00	2.8	6,719	0.04%
2023/11/02	2	71.05	1.2	71.38	71.20	0.8	7,484	0.01%
2023/11/01	0.1	68.80	5	68.70	68.80	-4.9	7,940	-0.06%
2023/10/31	2.2	70.65	0	0.00	68.30	2.2	8,285	0.03%
2023/10/26	2	72.50	2	72.20	72.10	0	9,812	0.00%
2023/10/25	2	74.10	0	0.00	74.40	2	10,192	0.02%
2023/10/24	0	0.00	11	72.52	73.50	-11	10,865	-0.10%
2023/10/20	0	0.00	4	71.85	71.60	-4	12,450	-0.03%
2023/10/18	0	0.00	14	73.31	72.30	-14	13,747	-0.10%
2023/10/17	2	77.15	0	0.00	75.50	2	13,995	0.01%
2023/10/16	2.2	77.00	14	77.57	77.00	-11.8	14,446	-0.08%
2023/10/13	3.1	79.45	1	78.70	78.60	2.1	15,300	0.01%
2023/10/12	0.5	81.10	3	81.20	80.80	-2.5	15,593	-0.02%
2023/10/11	1	80.40	2	80.95	80.40	-1	16,135	-0.01%
2023/10/06	0	84.80	0	0.00	83.40	0	16,790	0.00%
2023/10/04	5	83.50	13	84.08	84.10	-8	17,509	-0.05%
2023/10/03	9	87.43	0	0.00	86.00	9	17,576	0.05%
2023/10/02	13	88.44	18	87.28	88.10	-5	17,706	-0.03%
2023/09/28	8	83.20	8	84.90	83.10	0	17,717	0.00%
2023/09/27	8	82.06	0	0.00	82.20	8	17,875	0.04%
2023/09/26	10	82.90	8	83.50	81.80	2	18,378	0.01%
2023/09/25	1	82.60	0	0.00	83.00	1	18,780	0.01%
2023/09/22	1.5	81.37	1	81.30	81.90	0.5	19,050	0.00%
2023/09/21	0.5	81.10	0.1	80.00	80.10	0.4	19,115	0.00%
2023/09/20	1	83.50	0	0.00	81.80	1	19,381	0.01%
2023/09/19	0	0.00	0.6	81.60	81.40	-0.6	19,879	0.00%
2023/09/15	0.1	84.50	1	84.30	84.90	-1	20,188	0.00%
2023/09/14	1.3	84.69	0	0.00	84.90	1.3	20,204	0.01%
2023/09/13	8	85.06	0	0.00	83.70	8	20,200	0.04%
2023/09/12	0.1	84.50	0	0.00	85.00	0.1	20,271	0.00%
2023/09/11	1	86.80	1.2	84.24	84.20	-0.2	20,356	0.00%
2023/09/08	9.1	88.74	30	87.03	87.70	-20.9	20,321	-0.10%
2023/09/07	3	91.37	1	90.10	90.10	2	20,259	0.01%
2023/09/06	2	92.45	1.1	91.98	91.20	1	20,282	0.00%
2023/09/05	10	92.48	1.1	93.30	91.80	8.9	20,369	0.04%
2023/09/04	0	0.00	6	93.05	93.10	-6	20,553	-0.03%
2023/09/01	8	96.23	3	95.50	94.50	5	20,677	0.02%
2023/08/31	21.2	93.94	28	94.53	98.20	-6.9	20,691	-0.03%
2023/08/30	3.5	95.76	0	0.00	93.80	3.5	20,605	0.02%
2023/08/29	4	94.55	4	96.28	95.30	0	20,782	0.00%
2023/08/28	6.1	95.70	16	96.25	95.30	-9.9	21,316	-0.05%
2023/08/25	8.1	98.72	3	99.43	98.80	5.1	21,483	0.02%
2023/08/24	78.5	107.45	70	101.84	101.50	8.5	21,824	0.04%
2023/08/23	0	0.00	2	103.00	104.00	-2	21,785	-0.01%
2023/08/22	6	107.17	108	105.56	104.00	-102	21,705	-0.47%	大賣/鉅額交易
2023/08/21	3	103.67	3	104.50	105.00	0	21,539	0.00%
2023/08/18	20	104.40	7	104.71	103.00	13	21,420	0.06%
2023/08/17	31	108.31	23	108.48	109.50	8	21,153	0.04%
2023/08/16	7.5	104.53	9	105.72	106.50	-1.5	20,815	-0.01%
2023/08/15	7	102.14	7	102.86	102.00	0	20,556	0.00%
2023/08/14	6	99.87	5	102.16	99.90	1	20,299	0.00%
2023/08/11	14.5	100.91	11	101.14	99.10	3.5	19,881	0.02%
2023/08/10	18.5	98.73	40	99.31	97.50	-21.5	19,595	-0.11%
2023/08/09	6	105.50	6	107.67	104.50	0	19,261	0.00%
2023/08/08	99	109.62	86	108.18	109.50	13	19,042	0.07%
2023/08/07	86	106.11	83	111.45	112.50	3	18,504	0.02%
2023/08/04	10	101.58	7.2	100.71	102.50	2.8	18,029	0.02%
2023/08/02	116.1	97.76	43	100.35	99.70	73.1	17,690	0.41%	大買/
2023/08/01	45	104.41	46	102.19	102.50	-1	17,099	-0.01%
2023/07/31	25.1	112.09	37	110.03	107.50	-11.9	16,670	-0.07%
2023/07/28	78.6	115.06	81	116.35	119.00	-2.5	16,120	-0.02%
2023/07/27	103.1	122.10	71	118.11	115.00	32.1	15,729	0.20%	大買/
2023/07/26	108	116.67	95.1	118.05	117.50	12.9	15,062	0.09%	大買/
2023/07/25	24.1	118.14	24.6	118.93	121.50	-0.5	14,243	0.00%
2023/07/24	731.1	109.73	742	110.30	110.50	-10.9	13,443	-0.08%	大買/大賣/
2023/07/21	24	97.83	9.3	94.23	100.50	14.7	12,590	0.12%
2023/07/20	11.1	94.23	25	94.52	95.00	-13.9	12,146	-0.11%
2023/07/19	60.3	98.75	56	94.81	93.40	4.3	11,865	0.04%
2023/07/18	68.1	103.40	847	108.12	98.80	-779	11,506	-6.77%	大賣/鉅額交易
2023/07/17	810	103.14	3	103.50	103.50	807	10,634	7.59%	大買/鉅額交易
2023/07/14	1,221.5	93.42	1,233.6	93.34	94.20	-12.1	10,327	-0.12%	大買/大賣/
2023/07/13	30.3	88.34	35.2	90.20	85.70	-4.9	9,791	-0.05%
2023/07/12	48	84.65	49.2	84.99	84.50	-1.2	9,092	-0.01%
2023/07/11	53.4	81.65	55.6	81.25	81.20	-2.2	8,627	-0.03%
2023/07/10	96.1	78.89	93	78.25	78.10	3.1	8,402	0.04%
2023/07/07	73	80.66	74.5	79.05	79.00	-1.5	8,428	-0.02%
2023/07/06	95	81.07	81.5	81.22	81.10	13.5	8,249	0.16%
2023/07/05	106.5	80.79	93	80.63	80.60	13.5	8,067	0.17%	大買/
2023/07/04	104	81.63	99.5	83.09	83.50	4.5	7,834	0.06%	大買/
2023/07/03	71.6	76.77	70	80.75	79.40	1.6	7,335	0.02%
2023/06/30	9	72.92	16	74.57	74.20	-7	6,909	-0.10%
2023/06/29	4	70.20	4	70.15	71.30	0	6,632	0.00%
2023/06/28	7	71.46	38	72.72	70.60	-31	6,543	-0.47%
2023/06/27	42	74.33	13	72.15	70.00	29	6,297	0.46%
2023/06/26	10	73.86	11	74.10	77.30	-1	5,795	-0.02%
2023/06/21	8	69.03	9	69.36	70.30	-1	5,549	-0.02%
2023/06/20	1	68.00	5	67.88	67.60	-4	5,525	-0.07%
2023/06/19	1	69.10	4	69.15	68.70	-3	5,554	-0.05%
2023/06/16	5	69.88	3	69.67	70.20	2	5,611	0.04%
2023/06/15	9	70.59	6	70.83	70.60	3	5,533	0.05%
2023/06/14	1	70.30	2	69.30	68.80	-1	5,405	-0.02%
2023/06/13	3	68.43	5	68.34	68.40	-2	5,364	-0.04%
2023/06/12	6	68.25	2	68.65	67.60	4	5,308	0.08%
2023/06/09	7	67.46	21	67.60	67.60	-14	5,233	-0.27%
2023/06/08	23	67.16	22	68.99	65.40	1	5,131	0.02%
2023/06/07	24	71.68	16	71.78	72.70	8	4,958	0.16%
2023/06/06	7.2	70.92	6	70.60	70.70	1.2	4,808	0.02%
2023/06/05	5	72.38	4	72.27	71.20	1	4,753	0.02%
2023/06/02	2	71.30	8	72.05	71.70	-6	4,701	-0.13%
2023/06/01	14	71.07	6	70.37	71.60	8	4,505	0.18%
2023/05/31	3	66.00	21	68.93	70.00	-18	3,946	-0.46%
2023/05/30	37	63.57	30	63.70	63.70	7	3,706	0.19%
2023/05/29	6	59.08	7	60.75	62.40	-1	3,288	-0.03%
2023/05/25	1	57.20	3	57.57	57.10	-2	3,166	-0.06%
2023/05/24	0	0.00	1.1	55.77	56.10	-1.1	3,175	-0.03%
2023/05/23	1	56.20	0	0.00	55.80	1	3,188	0.03%
2023/05/22	2	56.30	1	55.80	56.80	1	3,170	0.03%
2023/05/19	1	54.60	0	0.00	55.00	1	3,120	0.03%
2023/05/16	0	0.00	2	54.20	54.40	-2	3,195	-0.06%
2023/05/12	0	0.00	4	51.78	53.10	-4	3,265	-0.12%
2023/05/11	1.1	52.00	4	53.08	51.50	-2.9	3,284	-0.09%
2023/05/10	0	0.00	1	52.90	53.50	-1	3,329	-0.03%
2023/05/09	0	0.00	1	53.30	53.00	-1	3,348	-0.03%
2023/05/08	0	0.00	0.8	54.44	54.30	-0.8	3,422	-0.02%
2023/05/05	0	0.00	36	53.83	53.60	-36	3,443	-1.05%
2023/05/02	1	54.80	1	55.40	55.00	0	3,518	0.00%
2023/04/28	2	53.90	0	0.00	53.80	2	3,523	0.06%
2023/04/27	2	53.70	0	0.00	53.50	2	3,525	0.06%
2023/04/26	4	53.05	2	53.40	53.40	2	3,536	0.06%
2023/04/25	2	53.60	4.2	54.03	53.80	-2.2	3,546	-0.06%
2023/04/24	1	54.30	15	54.40	54.60	-14	3,568	-0.39%
2023/04/21	19	53.75	9	54.46	52.80	10	3,566	0.28%
2023/04/20	3	57.37	0	0.00	57.20	3	3,431	0.09%
2023/04/19	1	59.30	2	59.35	59.00	-1	3,396	-0.03%
2023/04/18	1	57.30	1	58.00	58.30	0	3,353	0.00%
2023/04/14	2	57.90	0	0.00	57.40	2	3,303	0.06%
2023/04/13	8	58.53	5	58.64	58.90	3	3,246	0.09%
2023/04/12	6	59.52	9	59.61	59.30	-3	3,205	-0.09%
2023/04/11	2	57.75	5	57.96	58.00	-3	3,061	-0.10%
2023/04/10	0	0.00	2	57.35	57.00	-2	3,035	-0.07%
2023/04/07	1	57.50	0	0.00	57.40	1	3,019	0.03%
2023/03/31	3	58.03	0	0.00	57.90	3	2,974	0.10%
2023/03/30	0	0.00	3	57.83	57.70	-3	2,953	-0.10%
2023/03/29	2	58.10	0	0.00	57.40	2	2,922	0.07%
2023/03/28	3.1	57.28	6	57.33	57.40	-2.9	2,912	-0.10%
2023/03/27	1	59.00	2	59.10	58.20	-1	2,845	-0.03%
2023/03/24	5	58.58	1	58.70	58.90	4	2,787	0.14%
2023/03/23	1	57.90	4	57.33	57.20	-3	2,719	-0.11%
2023/03/22	7	55.73	9	56.27	57.60	-2	2,662	-0.08%
2023/03/21	2	55.65	12	56.03	55.70	-10	2,579	-0.39%
2023/03/20	9	54.38	26	53.88	54.20	-17	2,461	-0.69%
2023/03/17	6	52.50	7	52.79	53.30	-1	2,413	-0.04%
2023/03/16	8	51.50	2	51.90	52.00	6	2,357	0.25%
2023/03/15	20	52.66	0	0.00	52.00	20	2,298	0.87%
2023/03/14	13	52.98	0	0.00	53.00	13	2,265	0.57%
2023/03/13	0	0.00	2	52.55	53.30	-2	2,237	-0.09%
2023/03/10	1	53.00	0	0.00	52.70	1	2,168	0.05%
2023/03/08	2	53.95	0	0.00	53.50	2	2,067	0.10%
2023/03/07	8	52.65	2	53.10	53.50	6	2,023	0.30%
2023/03/06	5	53.38	3	53.90	53.90	2	1,952	0.10%
2023/03/03	8.3	52.61	4	52.53	52.50	4.3	1,877	0.23%
2023/03/02	4	51.10	2	50.90	51.20	2	1,785	0.11%
2023/03/01	0	0.00	10	50.46	50.60	-10	1,728	-0.58%
2023/02/24	7	49.14	1	48.81	48.85	6	1,640	0.36%
2023/02/23	3	50.00	3	50.03	50.00	0	1,577	0.00%
2023/02/22	0	0.00	40	48.00	49.50	-40	1,512	-2.64%
2023/02/21	14	48.35	3	48.55	48.60	11	1,458	0.75%
2023/02/17	0	0.00	10	47.55	47.75	-10	1,417	-0.71%
2023/02/16	1	47.60	1	47.55	47.55	0	1,411	0.00%
2023/02/15	1	47.50	1.3	46.76	46.85	-0.3	1,390	-0.02%
2023/02/14	3	48.22	2	47.80	47.85	1	1,329	0.08%
2023/02/13	1	47.75	10	47.80	47.85	-9	1,314	-0.68%
2023/02/10	4	47.48	3	47.15	47.00	1	1,293	0.08%
2023/02/09	4	47.33	0	0.00	47.30	4	1,228	0.33%
2023/02/08	2	47.13	0	0.00	46.70	2	1,176	0.17%
2023/02/07	0	0.00	2	46.15	46.15	-2	1,104	-0.18%
2023/02/06	3	46.38	3	46.12	46.15	0	1,077	0.00%
2023/02/03	17	44.95	1	45.00	44.95	16	981	1.63%
2023/02/02	6	44.70	0	0.00	44.75	6	948	0.63%
2023/02/01	0	0.00	8	44.66	44.75	-8	918	-0.87%
2023/01/31	8	44.35	2	43.95	44.60	6	897	0.67%
2023/01/17	1	43.00	0	0.00	43.05	1	811	0.12%
2023/01/16	1	43.20	4	43.00	42.90	-3	798	-0.38%
2023/01/13	1	42.75	3	43.40	42.85	-2	781	-0.26%
2023/01/12	11	42.75	9	42.48	42.70	2	744	0.27%
2023/01/11	1	41.85	0	0.00	41.80	1	686	0.15%
2023/01/03	20	40.08	0	0.00	40.10	20	713	2.80%
2022/12/28	40	40.38	0	0.00	40.10	40	749	5.34%
2022/12/27	30	40.91	0	0.00	40.85	30	751	3.99%
2022/12/20	0	0.00	1	40.15	40.00	-1	795	-0.13%
2022/12/19	0	0.00	31	41.02	41.20	-31	804	-3.85%
2022/12/16	0	0.00	30	41.63	41.55	-30	834	-3.60%
2022/12/12	0	0.00	2	41.20	41.10	-2	814	-0.25%
2022/12/06	0	0.00	1	41.00	40.75	-1	823	-0.12%
2022/12/05	1	41.95	0	0.00	41.50	1	818	0.12%
2022/11/30	2	40.90	0	0.00	40.95	2	861	0.23%
2022/11/23	0	0.00	2	39.90	40.00	-2	1,204	-0.17%
2022/11/17	10	40.15	20	40.50	40.50	-10	1,310	-0.76%
2022/11/16	10	39.75	1	40.25	40.20	9	1,328	0.68%
2022/11/15	0	0.00	20	39.70	39.95	-20	1,346	-1.49%
2022/11/14	15	39.90	0	0.00	39.95	15	1,376	1.09%
2022/11/11	0	0.00	1	40.10	39.55	-1	1,379	-0.07%
2022/11/10	0	0.00	1	39.70	40.00	-1	1,384	-0.07%
2022/11/08	65	40.01	0	0.00	39.50	65	1,382	4.70%
2022/10/18	0	0.00	1	37.90	37.85	-1	1,833	-0.05%
2022/10/14	1	37.40	0	0.00	37.65	1	1,893	0.05%
2022/10/03	1	37.30	0	0.00	37.30	1	2,065	0.05%
2022/09/29	1	37.50	0	0.00	37.50	1	2,372	0.04%
2022/09/28	0	0.00	0	38.50	37.25	0	2,383	0.00%
2022/09/27	5	38.55	0	0.00	38.90	5	2,368	0.21%
2022/09/26	1	38.50	0	0.00	38.05	1	2,367	0.04%
2022/09/23	1	39.50	1	39.60	39.60	0	2,359	0.00%
2022/09/22	1	40.70	0	0.00	41.00	1	2,329	0.04%
2022/09/20	2	41.45	0	0.00	41.65	2	2,317	0.09%
2022/09/15	1	41.70	0	0.00	41.65	1	2,308	0.04%
2022/09/12	1	41.80	0	0.00	41.50	1	2,300	0.04%
2022/09/08	1	41.10	0	0.00	41.35	1	2,298	0.04%
2022/09/07	1	40.80	0	0.00	41.00	1	2,287	0.04%
2022/09/06	3	40.92	0	0.00	40.85	3	2,276	0.13%
2022/09/05	1	42.70	1	43.10	42.50	0	2,230	0.00%
2022/09/02	1	44.10	0	0.00	43.40	1	2,203	0.05%
2022/09/01	2	43.60	0	0.00	43.75	2	2,148	0.09%
2022/08/31	0	0.00	2	44.20	44.30	-2	2,105	-0.09%
2022/08/30	2	44.35	2	44.18	44.65	0	2,008	0.00%
2022/08/29	0.1	42.00	5	41.55	42.20	-4.9	1,887	-0.26%
2022/08/26	5	42.50	0	0.00	42.55	5	1,860	0.27%
2022/08/25	2	42.20	20	41.80	41.75	-18	1,827	-0.98%
2022/08/24	0	0.00	2	41.78	41.75	-2	1,813	-0.11%
2022/08/22	1	41.95	10	41.47	41.40	-9	1,767	-0.51%
2022/08/19	10	42.64	0	0.00	42.55	10	1,739	0.57%
2022/08/18	1	41.95	0	0.00	41.95	1	1,715	0.06%
2022/08/16	2	41.28	0	0.00	41.30	2	1,687	0.12%
2022/08/15	0	0.00	1	41.00	41.25	-1	1,684	-0.06%
2022/08/10	0	0.00	11	41.00	40.95	-11	1,645	-0.67%
2022/08/09	1	41.10	0	0.00	40.90	1	1,640	0.06%
2022/08/04	0	0.00	2	40.85	41.55	-2	1,514	-0.13%
2022/08/03	0	0.00	1	41.90	41.30	-1	1,489	-0.07%
2022/08/02	0	0.00	1	41.60	41.85	-1	1,464	-0.07%
2022/07/29	1	40.90	1	40.90	41.05	0	1,405	0.00%
2022/07/28	0.2	41.10	5	41.05	40.65	-4.8	1,394	-0.34%
2022/07/27	4	41.14	34	41.60	41.25	-30	1,384	-2.17%
2022/07/26	1	40.40	0	0.00	40.95	1	1,344	0.07%
2022/07/25	0	0.00	10	40.35	40.60	-10	1,321	-0.76%
2022/07/22	4	42.20	0	0.00	42.25	4	1,275	0.31%
2022/07/20	0	0.00	10	42.22	41.60	-10	1,229	-0.81%
2022/07/19	1	41.90	1	42.25	42.30	0	1,197	0.00%
2022/07/18	10	41.20	0	0.00	41.20	10	1,154	0.87%
2022/07/15	0	0.00	1	41.10	40.80	-1	1,135	-0.09%
2022/07/14	0	0.00	32	40.45	41.20	-32	1,117	-2.86%
2022/07/13	2	40.60	0	0.00	40.40	2	1,081	0.18%
2022/07/12	60	39.88	0	0.00	39.85	60	1,067	5.62%
2022/07/11	1	40.30	1	40.35	40.80	0	1,055	0.00%
2022/07/08	5	40.70	23	40.58	40.75	-18	1,023	-1.76%
2022/07/07	22	39.40	0	0.00	40.50	22	848	2.59%
2022/06/29	0	0.00	1	37.75	37.65	-1	774	-0.13%
2022/06/23	0	0.00	0	37.50	37.30	0	837	0.00%
2022/06/14	1	38.80	0	0.00	39.05	1	1,042	0.10%
2022/05/10	0	0.00	10	37.65	38.20	-10	1,474	-0.68%
2022/05/06	5	39.50	1	39.55	39.70	4	1,484	0.27%
2022/04/29	0	0.00	0	40.00	39.80	0	1,561	0.00%
2022/04/28	0	0.00	0	39.75	39.70	0	1,582	0.00%
2022/04/27	5	39.25	5	39.45	39.45	0	1,601	0.00%
2022/04/25	3	40.30	3	40.40	40.40	0	1,604	0.00%
2022/04/20	0	0.00	0	41.80	41.80	0	1,679	0.00%
2022/04/19	0	0.00	0	41.50	41.55	0	1,685	0.00%
2022/04/14	1	40.95	0	0.00	41.20	1	1,782	0.06%
2022/04/08	2	41.80	0	0.00	41.90	2	2,027	0.10%
2022/04/07	0	0.00	2	42.90	42.10	-2	2,111	-0.09%
2022/04/06	0	43.40	0	0.00	43.25	0	2,144	0.00%
2022/04/01	0	43.88	0	0.00	43.70	0	2,288	0.00%
2022/03/31	0	0.00	1	43.95	44.00	-1	2,665	-0.04%
2022/03/28	0	0.00	3	44.10	44.55	-3	2,753	-0.11%
2022/03/25	4	44.51	0	0.00	44.60	4	2,776	0.14%
2022/03/23	2	42.93	0	0.00	42.95	2	2,858	0.07%
2022/03/18	0	0.00	1	43.00	43.00	-1	3,259	-0.03%
2022/03/16	0	0.00	13	42.30	42.25	-13	3,524	-0.37%
2022/03/15	13	41.88	0	0.00	42.25	13	3,540	0.37%
2022/03/11	1	42.20	0	0.00	42.20	1	3,623	0.03%
2022/03/09	10	42.14	0	0.00	42.25	10	3,826	0.26%
2022/03/08	0	0.00	1	42.50	41.60	-1	3,877	-0.03%
2022/03/07	1	43.00	1	43.10	43.10	0	3,916	0.00%
2022/03/04	2	45.20	0	0.00	45.10	2	3,959	0.05%
2022/03/01	2	45.03	10	45.15	45.10	-8	3,964	-0.20%
2022/02/25	10	44.17	0	0.00	44.05	10	3,957	0.25%
2022/02/24	1	44.45	0	0.00	44.10	1	3,948	0.03%
2022/02/23	2	46.20	1	46.30	46.55	1	3,921	0.03%
2022/02/17	0	0.00	8	46.56	46.80	-8	3,937	-0.20%
2022/02/16	0	0.00	0	47.00	47.10	0	3,954	0.00%
2022/02/07	3	45.55	3	45.50	45.50	0	4,121	0.00%
2022/01/25	0	0.00	0.2	44.00	44.15	-0.2	4,134	0.00%
2022/01/24	0	0.00	4	44.25	45.00	-4	4,127	-0.10%
2022/01/21	3	45.30	0	0.00	45.00	3	4,114	0.07%
2022/01/19	0	0.00	0	45.15	45.10	0	4,147	0.00%
2022/01/18	9	45.03	0	0.00	45.05	9	4,157	0.22%
2022/01/17	1	44.70	0	0.00	45.10	1	4,157	0.02%
2022/01/14	0	0.00	7	44.02	43.85	-7	4,130	-0.17%
2022/01/12	2	44.95	3	44.95	44.95	-1	4,130	-0.02%
2022/01/11	5	44.50	0	0.00	44.65	5	4,126	0.12%
2022/01/10	0	0.00	4	45.70	45.55	-4	4,082	-0.10%
2022/01/07	1.2	45.20	4	45.23	45.45	-2.8	4,063	-0.07%
2022/01/06	4	46.14	17	45.90	46.05	-13	4,001	-0.32%
2022/01/05	18	47.20	3	46.82	46.85	15	3,927	0.38%
2022/01/04	0	0.00	32	47.24	47.25	-32	3,879	-0.82%
2022/01/03	2	47.23	11	47.30	47.30	-9	3,834	-0.23%
2021/12/30	1	49.80	4	49.69	48.65	-3	3,768	-0.08%
2021/12/29	2	49.25	2	49.05	48.85	0	3,661	0.00%
2021/12/28	11	49.09	11	49.34	49.40	0	3,606	0.00%
2021/12/27	20	48.97	26	49.24	49.10	-6	3,453	-0.17%
2021/12/24	0	0.00	3	46.35	46.45	-3	3,066	-0.10%
2021/12/23	3	46.17	15	46.35	46.35	-12	3,029	-0.40%
2021/12/22	7	45.93	5	46.00	45.80	2	2,974	0.07%
2021/12/21	10	45.80	1	46.05	46.05	9	2,936	0.31%
2021/12/20	0	0.00	2	45.68	45.85	-2	2,898	-0.07%
2021/12/17	2	44.98	1	44.80	45.00	1	2,803	0.04%
2021/12/16	1	46.45	2	46.45	45.90	-1	2,713	-0.04%
2021/12/15	7	46.08	5	46.18	46.20	2	2,596	0.08%
2021/12/14	1	44.90	3	44.80	45.95	-2	2,332	-0.09%
2021/12/13	4	45.35	9	45.01	44.80	-5	2,210	-0.23%
2021/12/10	32	44.71	31	44.28	45.00	1	2,094	0.05%
2021/12/09	0	0.00	2	43.05	42.80	-2	1,918	-0.10%
2021/12/08	0	0.00	3	43.60	42.80	-3	1,882	-0.16%
2021/12/07	0	0.00	1	43.15	43.15	-1	1,834	-0.05%
2021/12/06	1	43.20	6	43.39	43.50	-5	1,775	-0.28%
2021/12/03	2	43.55	8	43.54	42.90	-6	1,709	-0.35%
2021/12/02	3	41.40	8	41.59	41.75	-5	1,563	-0.32%
2021/12/01	4	40.98	2	41.00	41.00	2	1,507	0.13%
2021/11/30	50	39.58	50	39.41	39.55	0	1,439	0.00%
2021/11/29	1	38.50	0	0.00	38.85	1	1,361	0.07%
2021/11/26	1	39.45	1	39.30	39.15	0	1,346	0.00%
2021/11/22	1	40.50	0	0.00	40.40	1	1,302	0.08%
2021/11/19	2	40.60	2	39.80	39.80	0	1,282	0.00%
2021/11/18	3	39.70	0	0.00	39.60	3	1,248	0.24%
2021/11/12	3	40.27	4	40.05	40.00	-1	1,177	-0.08%
2021/11/11	11	40.50	3	41.08	41.15	8	1,117	0.72%
2021/11/10	2	40.15	2	39.25	39.25	0	1,050	0.00%
2021/11/09	9	40.89	5	40.33	40.05	4	1,006	0.40%
2021/11/08	2	40.38	1	40.45	40.25	1	975	0.10%
2021/11/05	4	40.68	2	40.80	40.80	2	933	0.21%
2021/11/03	13	39.63	0	0.00	40.15	13	860	1.51%
2021/10/29	1	38.65	0	0.00	38.65	1	783	0.13%
2021/10/28	10	39.05	20	38.93	38.85	-10	769	-1.30%
2021/10/27	20	39.33	0	0.00	39.30	20	741	2.70%
2021/10/26	2	38.95	24	38.42	38.05	-22	705	-3.12%
2021/10/25	3	37.98	6	38.08	38.00	-3	684	-0.44%
2021/10/22	6	37.80	0	0.00	37.80	6	682	0.88%
2021/10/21	5	37.88	1	37.70	37.70	4	686	0.58%
2021/10/20	3	37.75	3	38.30	38.40	0	679	0.00%
2021/10/15	0	0.00	3	37.20	37.05	-3	662	-0.45%
2021/10/13	0	0.00	3	36.97	36.90	-3	682	-0.44%
2021/10/12	3	37.27	1	37.15	37.10	2	684	0.29%
2021/10/08	2	37.30	3	37.35	37.25	-1	696	-0.14%
2021/10/07	12	36.91	6	36.80	36.85	6	719	0.83%
2021/10/06	0	0.00	1	34.40	34.55	-1	713	-0.14%
2021/09/14	1	35.75	0	0.00	35.75	1	1,061	0.09%
2021/09/13	1	35.70	0	0.00	35.75	1	1,076	0.09%
2021/09/01	2	37.20	5	37.20	37.45	-3	1,233	-0.24%
2021/08/23	1	35.95	0	0.00	36.10	1	1,539	0.06%
2021/08/20	1	35.45	0	0.00	35.30	1	1,564	0.06%
2021/08/18	0	0.00	3	36.10	36.10	-3	1,585	-0.19%
2021/08/17	3	35.75	0	0.00	35.05	3	1,620	0.19%
2021/08/13	1	36.50	0	0.00	36.25	1	1,658	0.06%
2021/08/12	4	36.45	0	0.00	36.55	4	1,683	0.24%
2021/08/11	0	0.00	1	36.65	36.20	-1	1,720	-0.06%
2021/08/06	0	0.00	10	37.15	37.15	-10	1,861	-0.54%
2021/07/30	1	38.10	0	0.00	37.85	1	2,323	0.04%
2021/07/29	0	0.00	2	37.85	37.85	-2	2,470	-0.08%
2021/07/28	6	37.62	0	0.00	37.70	6	2,546	0.24%
2021/07/26	2	38.70	0	0.00	38.70	2	3,011	0.07%
2021/07/23	0	0.00	5	38.00	38.60	-5	3,458	-0.14%
2021/07/20	0	0.00	1	38.10	37.95	-1	4,609	-0.02%
2021/07/19	17	38.44	0	0.00	38.60	17	4,664	0.36%
2021/07/16	2	38.50	0	0.00	38.35	2	4,899	0.04%
2021/07/14	0	0.00	2	38.50	38.55	-2	5,139	-0.04%
2021/07/13	1	37.80	0	0.00	37.75	1	5,159	0.02%
2021/07/12	3	38.02	0	0.00	38.00	3	5,161	0.06%
2021/07/08	8	38.16	1	38.15	38.30	7	5,300	0.13%
2021/07/07	1	39.75	1	39.60	39.50	0	5,324	0.00%
2021/07/06	1	40.05	0	0.00	39.80	1	5,464	0.02%
2021/07/05	2	40.30	5	40.15	40.30	-3	5,836	-0.05%
2021/06/30	1	39.85	6	39.92	39.95	-5	6,180	-0.08%
2021/06/29	0	0.00	4	39.98	39.95	-4	6,448	-0.06%
2021/06/28	30	40.50	0	0.00	40.15	30	6,499	0.46%
2021/06/25	1	40.45	30	40.36	40.30	-29	6,595	-0.44%
2021/06/24	1	40.70	20	40.43	40.35	-19	6,661	-0.29%
2021/06/23	1	39.95	0	0.00	39.95	1	6,678	0.01%
2021/06/22	1	39.95	0	0.00	39.60	1	6,746	0.01%
2021/06/21	0	0.00	9	39.83	39.80	-9	6,742	-0.13%
2021/06/18	1	41.40	0	0.00	40.85	1	6,749	0.01%
2021/06/17	2	40.85	0	0.00	41.25	2	6,797	0.03%
2021/06/16	11	41.58	1	42.10	41.00	10	6,829	0.15%
2021/06/15	0	0.00	7	41.45	41.45	-7	6,814	-0.10%
2021/06/11	0	0.00	31	40.30	39.95	-31	6,807	-0.46%
2021/06/10	0	0.00	1	39.80	40.05	-1	6,831	-0.01%
2021/06/04	1	40.50	5	40.60	40.20	-4	6,848	-0.06%
2021/06/03	20	41.05	0	0.00	41.05	20	6,836	0.29%
2021/06/02	39	42.27	45	41.76	41.50	-6	6,834	-0.09%
2021/06/01	7	42.22	10	42.14	42.95	-3	6,761	-0.04%
2021/05/25	0	0.00	10	40.40	40.25	-10	6,811	-0.15%
2021/05/20	1	38.50	3	38.15	38.05	-2	7,219	-0.03%
2021/05/19	20	38.60	0	0.00	39.15	20	7,246	0.28%
2021/05/17	4	36.84	5	36.63	36.00	-1	7,207	-0.01%
2021/05/14	3	38.97	1	39.55	38.50	2	7,172	0.03%
2021/05/13	2	37.55	2	37.35	38.70	0	7,120	0.00%
2021/05/12	37	38.26	2	40.35	38.80	35	7,061	0.50%
2021/05/11	14	41.78	12	41.98	41.50	2	6,932	0.03%
2021/05/10	1	46.05	1	46.35	44.95	0	6,810	0.00%
2021/05/07	0	0.00	55	46.13	46.15	-55	6,793	-0.81%
2021/05/06	4	45.55	2	46.10	45.45	2	6,772	0.03%
2021/05/05	59	47.33	5	46.44	45.85	54	6,641	0.81%
2021/05/04	12	47.66	12	46.79	46.90	0	6,655	0.00%
2021/05/03	21	53.12	10	54.73	50.60	11	6,480	0.17%
2021/04/29	33	53.62	41	54.41	54.00	-8	6,268	-0.13%
2021/04/28	4	51.25	26	51.45	51.50	-22	5,914	-0.37%
2021/04/27	39.1	52.28	40	52.33	52.90	-0.9	5,973	-0.02%
2021/04/26	38	49.31	59	49.79	51.30	-21	5,286	-0.40%
2021/04/23	5	47.30	24	47.05	46.70	-19	5,025	-0.38%
2021/04/22	72	48.26	43	48.19	47.40	29	4,985	0.58%
2021/04/21	144	47.75	127	47.68	48.10	17	4,755	0.36%	大買/大賣/
2021/04/20	1	44.70	1	44.85	45.15	0	4,552	0.00%
2021/04/15	1	45.25	2	45.35	45.65	-1	4,546	-0.02%
2021/04/14	4	44.51	12	44.25	44.60	-8	4,524	-0.18%
2021/04/13	5	46.67	1	47.35	45.70	4	4,463	0.09%
2021/04/12	15	47.31	13	47.51	47.85	2	4,439	0.05%
2021/04/09	31	47.57	26	47.17	47.00	5	4,321	0.12%
2021/04/08	25	45.92	9	46.78	47.95	16	3,936	0.41%
2021/04/07	0	0.00	9	42.18	43.60	-9	3,677	-0.24%
2021/04/06	5	43.34	10	42.60	42.60	-5	3,617	-0.14%
2021/04/01	77	45.04	72	45.26	43.00	5	3,565	0.14%
2021/03/31	32	42.39	0	0.00	42.60	32	3,299	0.97%
2021/03/30	0	0.00	3	42.00	41.90	-3	3,258	-0.09%
2021/03/29	2	41.50	1	41.30	41.50	1	3,283	0.03%
2021/03/26	0	0.00	31	40.69	40.95	-31	3,408	-0.91%
2021/03/25	5	40.83	7	40.85	40.65	-2	3,407	-0.06%
2021/03/23	0	0.00	10	40.60	40.10	-10	3,351	-0.30%
2021/03/22	5	41.05	0	0.00	40.85	5	3,334	0.15%
2021/03/19	1	40.90	1	40.00	40.75	0	3,311	0.00%
2021/03/18	0	0.00	1	40.50	40.25	-1	3,315	-0.03%
2021/03/17	0	0.00	2	40.10	40.15	-2	3,410	-0.06%
2021/03/15	2	39.70	0	0.00	39.60	2	3,779	0.05%
2021/03/12	0	0.00	0.3	39.60	39.60	-0.3	3,782	-0.01%
2021/03/10	6	39.04	1	39.00	38.80	5	3,820	0.13%
2021/03/05	1	38.50	0	0.00	38.50	1	3,848	0.03%
2021/03/04	0	0.00	0	39.95	38.80	0	3,866	0.00%
2021/03/03	1	39.05	0	0.00	39.15	1	3,868	0.03%
2021/03/02	3	39.60	1	40.20	39.20	2	3,861	0.05%
2021/02/26	5	40.18	3	40.08	40.35	2	3,836	0.05%
2021/02/25	14.2	40.73	1.1	40.93	40.25	13.1	3,854	0.34%
2021/02/24	31	42.54	28	42.88	40.65	3	3,851	0.08%
2021/02/23	19.1	40.85	4	42.35	43.50	15.1	3,745	0.40%
2021/02/22	0	0.00	1	39.55	39.55	-1	3,669	-0.03%
2021/02/19	0	0.00	20	39.51	39.40	-20	3,735	-0.54%
2021/02/01	1.1	38.03	0	0.00	38.20	1.1	4,040	0.03%
2021/01/28	0	0.00	1	40.10	39.05	-1	4,029	-0.02%
2021/01/26	1	39.80	5	40.06	39.40	-4	3,960	-0.10%
2021/01/22	0	0.00	20	39.40	39.85	-20	3,840	-0.52%
2021/01/21	0	0.00	1	39.60	39.95	-1	3,807	-0.03%
2021/01/20	10.9	39.95	18	39.85	39.00	-7.1	3,713	-0.19%
2021/01/19	4	38.65	3	38.88	39.00	1	3,502	0.03%
2021/01/18	3	38.03	6	37.64	38.10	-3	3,471	-0.09%
2021/01/15	0	0.00	1	37.80	37.60	-1	3,453	-0.03%
2021/01/13	2.1	37.69	11	37.76	37.65	-8.9	3,430	-0.26%
2021/01/12	1	38.15	0	0.00	37.60	1	3,429	0.03%
2021/01/11	1	38.30	5	38.12	38.05	-4	3,405	-0.12%
2021/01/08	3	38.60	0	0.00	38.65	3	3,397	0.09%
2021/01/07	0	0.00	1	38.85	39.35	-1	3,387	-0.03%
2021/01/06	2	39.55	0	0.00	39.10	2	3,407	0.06%
2021/01/05	44	39.58	1	39.95	39.95	43	3,387	1.27%
2021/01/04	3	38.50	0	0.00	38.45	3	3,346	0.09%
2020/12/29	0	0.00	1	39.10	38.85	-1	3,380	-0.03%
2020/12/28	1	39.50	21	39.27	39.40	-20	3,369	-0.59%
2020/12/25	0	0.00	8	39.10	39.10	-8	3,359	-0.24%
2020/12/23	168	38.93	10	38.85	39.05	158	3,336	4.74%	大買/鉅額交易
2020/12/22	7	38.14	171	38.55	37.60	-164	3,260	-5.03%	大賣/鉅額交易
2020/12/21	0	0.00	12	39.25	39.60	-12	3,085	-0.39%
2020/12/17	0	0.00	1	39.30	39.25	-1	3,133	-0.03%
2020/12/15	2	39.30	0	0.00	39.00	2	3,211	0.06%
2020/12/14	0	0.00	2	40.25	40.20	-2	3,235	-0.06%
2020/12/11	4	39.90	11	40.29	39.70	-7	3,239	-0.22%
2020/12/10	8	40.69	7	41.17	41.50	1	3,150	0.03%
2020/12/09	2	39.00	3	39.83	40.25	-1	2,888	-0.03%
2020/12/08	0	0.00	1	38.40	37.95	-1	2,914	-0.03%
2020/12/07	2	38.33	0	0.00	38.25	2	2,954	0.07%
2020/12/03	0	0.00	1	38.70	38.55	-1	3,028	-0.03%
2020/12/01	1	39.25	2	39.05	38.80	-1	3,166	-0.03%
2020/11/27	1	39.00	0	0.00	38.75	1	3,330	0.03%
2020/11/26	0	0.00	4	38.60	38.60	-4	3,480	-0.11%
2020/11/25	1	39.10	10	39.13	38.50	-9	3,684	-0.24%
2020/11/24	4	38.80	0	0.00	38.45	4	3,766	0.11%
2020/11/23	19	39.06	15	39.25	38.80	4	3,884	0.10%
2020/11/20	82	39.59	24	38.95	39.45	58	4,026	1.44%
2020/11/19	4	39.05	0	0.00	39.55	4	4,407	0.09%
2020/11/18	22	37.88	2	37.18	38.00	20	4,841	0.41%
2020/11/17	8	36.41	0	0.00	36.10	8	5,086	0.16%
2020/11/16	0	0.00	19	37.48	37.65	-19	5,514	-0.34%
2020/11/13	1	37.80	2	38.05	38.00	-1	5,769	-0.02%
2020/11/12	9	38.74	5	38.41	38.20	4	5,849	0.07%
2020/11/11	0	0.00	25	37.20	37.25	-25	5,701	-0.44%
2020/11/10	24	37.66	2	37.90	37.20	22	5,700	0.39%
2020/11/06	0	0.00	4	37.20	36.65	-4	5,700	-0.07%
2020/11/05	1	37.00	1	37.00	37.00	0	5,730	0.00%
2020/11/04	3	36.13	0	0.00	36.20	3	5,749	0.05%
2020/10/28	3	36.67	0	0.00	36.70	3	6,240	0.05%
2020/10/20	15	36.36	0	0.00	36.70	15	6,393	0.23%
2020/10/19	0	0.00	20	36.50	36.60	-20	6,402	-0.31%
2020/10/16	1	35.95	0	0.00	36.00	1	6,449	0.02%
2020/10/15	2	37.35	0	0.00	36.70	2	6,454	0.03%
2020/10/14	26	38.07	0	0.00	37.75	26	6,469	0.40%
2020/10/13	0	0.00	3	38.00	38.00	-3	6,484	-0.05%
2020/10/12	5	36.50	0	0.00	36.45	5	6,496	0.08%
2020/10/06	3	37.13	0	0.00	36.65	3	6,614	0.05%
2020/09/30	1	37.00	0	0.00	37.00	1	6,836	0.01%
2020/09/29	0	0.00	10	35.95	36.15	-10	6,882	-0.15%
2020/09/24	0	0.00	3	36.50	36.50	-3	7,014	-0.04%
2020/09/22	0	0.00	1	37.50	38.25	-1	7,063	-0.01%
2020/09/21	2	38.65	3	38.30	37.95	-1	7,059	-0.01%
2020/09/17	9	38.84	2	38.40	38.55	7	7,215	0.10%
2020/09/16	11	39.29	0	0.00	39.00	11	7,713	0.14%
2020/09/15	1	39.70	1	39.45	39.45	0	7,729	0.00%
2020/09/11	17	39.90	9	39.96	39.30	8	7,851	0.10%
2020/09/10	3	40.43	4	40.66	40.45	-1	7,835	-0.01%
2020/09/09	9	39.78	5	39.86	40.00	4	8,010	0.05%
2020/09/08	2	40.60	2	40.95	40.95	0	8,363	0.00%
2020/09/07	3	41.05	0	0.00	40.00	3	8,563	0.04%
2020/09/04	4	41.09	4	41.39	41.60	0	9,341	0.00%
2020/09/03	18	42.31	20	42.64	41.65	-2	9,317	-0.02%
2020/09/02	6	42.75	7	42.90	43.00	-1	9,204	-0.01%
2020/09/01	14	42.74	8	42.98	42.45	6	9,089	0.07%
2020/08/31	25	42.88	25	42.43	43.90	0	8,929	0.00%
2020/08/28	20	41.63	20	42.06	41.00	0	8,733	0.00%
2020/08/27	38	42.91	32	42.76	42.80	6	8,647	0.07%
2020/08/26	9	43.34	19	42.99	43.50	-10	8,502	-0.12%
2020/08/25	78	42.67	66	42.63	43.10	12	8,357	0.14%
2020/08/24	101	41.11	147	41.72	42.95	-46	7,871	-0.58%	大買/大賣/
2020/08/21	9	38.15	23	38.52	39.05	-14	7,301	-0.19%
2020/08/20	78	37.21	75	37.23	35.50	3	6,979	0.04%
2020/08/19	11	36.04	5	35.96	36.05	6	6,532	0.09%
2020/08/14	1	33.75	0	0.00	33.20	1	6,181	0.02%
2020/08/12	13	33.92	0	0.00	33.80	13	6,205	0.21%
2020/08/11	3	34.27	0	0.00	33.50	3	6,195	0.05%
2020/08/10	1	34.15	0	0.00	34.60	1	6,221	0.02%
2020/08/07	0	0.00	5	34.00	34.70	-5	6,292	-0.08%
2020/08/06	4	34.60	0	0.00	34.65	4	6,272	0.06%
2020/08/05	2	35.35	1	35.35	35.30	1	6,262	0.02%
2020/08/04	31.5	37.02	27	35.62	35.85	4.5	6,249	0.07%
2020/08/03	1.5	36.00	0	0.00	36.00	1.5	6,015	0.03%
2020/07/28	0	0.00	10	31.85	30.20	-10	6,121	-0.16%
2020/07/24	0	0.00	5	33.30	32.65	-5	6,503	-0.08%
2020/07/23	0	0.00	1	33.90	33.90	-1	6,700	-0.01%
2020/07/22	1	33.60	1	33.65	34.05	0	6,698	0.00%
2020/07/20	0	0.00	2	32.60	32.30	-2	6,638	-0.03%
2020/07/16	1	33.80	0	0.00	33.45	1	6,587	0.02%
2020/07/15	15	35.58	75	35.87	35.35	-60	6,546	-0.92%
2020/07/14	10	35.85	0	0.00	35.85	10	6,506	0.15%
2020/07/13	0	0.00	29	35.94	35.75	-29	6,478	-0.45%
2020/07/09	0	0.00	67	35.53	35.65	-67	6,335	-1.06%
2020/07/08	0	0.00	37	35.00	34.75	-37	6,228	-0.59%
2020/07/07	0	0.00	1	34.85	34.55	-1	6,208	-0.02%
2020/07/06	0	0.00	87	34.84	34.90	-87	6,274	-1.39%
2020/07/03	0	0.00	1	34.50	34.50	-1	6,281	-0.02%
2020/07/02	0	0.00	1	34.00	34.15	-1	6,238	-0.02%
2020/07/01	67	33.87	166	33.85	33.75	-99	6,197	-1.60%	大賣/
2020/06/30	20	33.85	0	0.00	33.95	20	6,164	0.32%
2020/06/29	13	32.99	9	34.63	33.75	4	6,150	0.07%
2020/06/24	32	33.65	7	33.89	33.60	25	6,046	0.41%
2020/06/23	72	34.53	36	35.05	34.50	36	5,946	0.61%
2020/06/22	2	33.70	2	33.70	33.70	0	5,400	0.00%
2020/06/19	12	30.65	0	0.00	30.65	12	5,376	0.22%
2020/06/18	159	26.90	13	27.10	27.90	146	5,373	2.72%	大買/鉅額交易
2020/06/17	73	26.05	18	26.15	26.25	55	5,211	1.06%
2020/06/16	150	25.18	91	25.22	25.60	59	5,102	1.16%	大買/
2020/06/15	113	24.51	98	24.66	24.00	15	4,913	0.31%	大買/
2020/06/12	136	25.91	137	25.97	26.30	-1	4,498	-0.02%	大買/大賣/
2020/06/11	1,221	26.26	966	26.34	27.30	255	4,282	5.95%	大買/大賣/鉅額交易
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/09	0	0.00	10	28.90	28.90	-10	3,458	-0.29%
2020/06/08	1	32.10	250	32.10	32.10	-249	3,506	-7.10%	大賣/鉅額交易
2020/06/05	0	0.00	0.6	35.65	35.65	-0.6	3,510	-0.02%
2020/06/03	0	0.00	1	35.75	35.65	-1	3,550	-0.03%
2020/06/02	4	35.30	1	35.50	35.20	3	3,510	0.09%
2020/05/29	0	0.00	5	34.65	36.80	-5	3,433	-0.15%
2020/05/26	2	35.95	0	0.00	35.45	2	3,419	0.06%
2020/05/25	0	0.00	10	33.95	34.65	-10	3,318	-0.30%
2020/05/19	2	33.85	27	33.79	34.00	-25	3,292	-0.76%
2020/05/18	2	34.08	0	0.00	33.85	2	3,268	0.06%
2020/05/15	1	35.70	0	0.00	34.70	1	3,301	0.03%
2020/05/14	0	0.00	1	36.35	35.10	-1	3,294	-0.03%
2020/05/13	1	34.70	0	0.00	34.75	1	3,204	0.03%
2020/05/11	10	34.88	4	34.56	34.50	6	3,219	0.19%
2020/05/08	0	0.00	3	35.67	35.35	-3	3,171	-0.09%
2020/05/06	4	36.48	5	36.10	35.40	-1	3,159	-0.03%
2020/05/05	0	0.00	1	35.55	36.10	-1	3,052	-0.03%
2020/05/04	5	34.55	17	36.01	35.55	-12	3,019	-0.40%
2020/04/30	30	35.45	11	35.40	35.35	19	2,980	0.64%
2020/04/29	43	37.24	17	36.92	36.20	26	2,924	0.89%
2020/04/28	7	34.97	15	34.10	35.00	-8	2,631	-0.30%
2020/04/27	2	31.95	0	0.00	31.85	2	2,476	0.08%
2020/04/24	3	31.83	3	31.70	31.70	0	2,484	0.00%
2020/04/21	1	31.10	0	0.00	30.90	1	2,898	0.03%
2020/04/20	2	31.95	6	31.70	32.15	-4	2,956	-0.14%
2020/04/17	0	0.00	2	32.53	31.80	-2	3,058	-0.07%
2020/04/16	0	0.00	4	32.65	32.45	-4	3,128	-0.13%
2020/04/15	0	0.00	1	31.80	31.80	-1	3,308	-0.03%
2020/04/14	4	31.98	0	0.00	31.70	4	3,747	0.11%
2020/04/13	0	0.00	1	32.00	31.70	-1	3,740	-0.03%
2020/04/09	7	31.38	1	31.75	30.80	6	3,728	0.16%
2020/04/08	3	29.88	8	30.22	30.30	-5	3,630	-0.14%
2020/04/07	5	28.65	0	0.00	28.75	5	3,574	0.14%
2020/04/06	3	28.00	0	0.00	28.00	3	3,616	0.08%
2020/04/01	1	27.10	0	0.00	27.35	1	3,818	0.03%
2020/03/31	3	27.00	1	26.70	27.00	2	3,816	0.05%
2020/03/30	12	26.52	10	26.35	26.80	2	3,795	0.05%
2020/03/27	0	0.00	2	26.05	25.60	-2	3,776	-0.05%
2020/03/26	0	0.00	1	25.60	25.50	-1	3,773	-0.03%
2020/03/25	0	0.00	1	26.00	25.20	-1	3,773	-0.03%
2020/03/20	1	23.30	0	0.00	23.30	1	3,727	0.03%
2020/03/19	0	0.00	5	21.38	21.20	-5	3,730	-0.13%
2020/03/17	0	0.00	10	22.49	22.65	-10	3,725	-0.27%
2020/03/16	10	24.52	4	24.90	23.90	6	3,760	0.16%
2020/03/13	0	0.00	11	24.47	25.20	-11	3,744	-0.29%
2020/03/12	3	27.32	0	0.00	26.95	3	3,699	0.08%
2020/03/11	0	0.00	1	29.60	29.60	-1	3,667	-0.03%
2020/03/10	2	28.80	0	0.00	29.70	2	3,673	0.05%
2020/03/03	0	0.00	2	31.70	31.50	-2	3,863	-0.05%
2020/03/02	2	30.30	0	0.00	30.80	2	3,909	0.05%
2020/02/27	1	31.55	4	31.80	31.20	-3	3,990	-0.08%
2020/02/25	1	32.60	2	32.60	32.60	-1	4,004	-0.02%
2020/02/24	1	33.35	0	0.00	33.05	1	3,996	0.03%
2020/02/21	1	33.55	4	33.35	33.45	-3	3,986	-0.08%
2020/02/19	2	33.45	5	33.50	33.10	-3	3,974	-0.08%
2020/02/18	2	33.95	0	0.00	33.30	2	3,980	0.05%
2020/02/17	0	0.00	1	33.30	33.70	-1	3,981	-0.03%
2020/02/14	0	0.00	2	32.80	32.85	-2	3,977	-0.05%
2020/02/13	2	32.90	0	0.00	32.35	2	4,016	0.05%
2020/02/12	0	0.00	1	32.10	32.65	-1	4,070	-0.02%
2020/02/11	1	31.90	0	0.00	31.90	1	4,068	0.02%
2020/02/07	5	32.50	0	0.00	32.00	5	4,079	0.12%
2020/02/06	0	0.00	2	32.70	32.65	-2	4,100	-0.05%
2020/02/05	11	33.13	15	33.13	32.60	-4	4,111	-0.10%
2020/02/03	7	32.50	3	32.83	32.65	4	4,226	0.09%
2020/01/31	3	31.60	12	32.35	33.25	-9	4,260	-0.21%
2020/01/30	8	31.68	5	31.25	31.25	3	4,379	0.07%
2020/01/20	1	34.70	5	34.65	34.70	-4	4,417	-0.09%
2020/01/17	3	34.90	2	35.05	35.00	1	4,515	0.02%
2020/01/15	9	34.27	18	34.59	34.70	-9	5,171	-0.17%
2020/01/14	11	32.95	5	33.00	33.40	6	5,076	0.12%
2020/01/13	6	31.58	0	0.00	32.20	6	5,014	0.12%
2020/01/10	10	30.39	4	30.60	30.50	6	4,919	0.12%
2020/01/09	10	30.53	7	30.53	30.45	3	4,821	0.06%
2020/01/08	13	30.37	5	30.44	30.00	8	4,622	0.17%
2020/01/07	0	0.00	2	32.95	32.95	-2	4,187	-0.05%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	4	40.68	4	40.75	40.65	0	4,180	0.00%
2019/12/31	5	41.55	5	41.55	41.55	0	4,125	0.00%
2019/12/30	15	42.47	9	42.25	42.20	6	4,130	0.15%
2019/12/27	64	41.58	63	41.68	42.65	1	4,072	0.02%
2019/12/26	1	40.00	1	40.05	40.00	0	3,882	0.00%
2019/12/25	4	40.13	1	40.00	40.00	3	3,891	0.08%
2019/12/24	4	41.13	24	40.92	40.50	-20	3,938	-0.51%
2019/12/23	22	40.94	0	0.00	40.95	22	3,939	0.56%
2019/12/20	0	0.00	1	40.40	40.15	-1	3,941	-0.03%
2019/12/18	0	0.00	11	39.85	39.90	-11	3,977	-0.28%
2019/12/16	0	0.00	1	40.05	40.15	-1	4,028	-0.02%
2019/12/13	1	39.65	5	39.72	39.70	-4	4,096	-0.10%
2019/12/12	2	41.23	1	40.80	40.65	1	4,091	0.02%
2019/12/11	6	41.52	4	41.54	41.55	2	4,140	0.05%
2019/12/10	3	41.10	3	41.10	40.90	0	4,127	0.00%
2019/12/09	3	41.00	3	41.40	41.00	0	4,242	0.00%
2019/12/05	0	0.00	3	41.02	40.75	-3	4,350	-0.07%
2019/12/04	0	0.00	4	40.29	40.60	-4	4,459	-0.09%
2019/12/03	2	40.55	1	40.15	40.05	1	4,836	0.02%
2019/12/02	7	41.22	5	40.43	40.55	2	4,846	0.04%
2019/11/29	2	41.35	3	41.10	41.30	-1	4,825	-0.02%
2019/11/28	3	41.15	12	41.12	41.15	-9	4,805	-0.19%
2019/11/27	2	40.20	1	40.50	40.40	1	4,805	0.02%
2019/11/26	16	40.23	8	40.30	40.40	8	4,781	0.17%
2019/11/25	1	39.20	0	0.00	39.30	1	4,726	0.02%
2019/11/22	0	0.00	3	38.48	38.45	-3	4,748	-0.06%
2019/11/21	0	0.00	2	38.33	38.00	-2	4,772	-0.04%
2019/11/20	4	38.16	3	38.15	38.10	1	4,817	0.02%
2019/11/19	1	38.75	0	0.00	38.35	1	4,941	0.02%
2019/11/18	1	38.75	0	0.00	38.55	1	5,047	0.02%
2019/11/15	1	39.30	2	39.00	38.50	-1	5,139	-0.02%
2019/11/14	4	39.06	8	39.57	39.00	-4	5,153	-0.08%
2019/11/13	6	39.51	4	39.30	39.50	2	5,170	0.04%
2019/11/12	3	38.80	8	39.21	38.95	-5	5,152	-0.10%
2019/11/11	7	38.40	12	38.48	38.45	-5	5,165	-0.10%
2019/11/08	1	37.20	1	37.20	37.70	0	5,118	0.00%
2019/11/07	4	36.81	3	36.80	37.00	1	5,154	0.02%
2019/11/06	5	36.77	3	37.05	36.60	2	5,201	0.04%
2019/11/05	6	37.08	3	37.65	36.70	3	5,262	0.06%
2019/11/04	3	37.35	3	37.80	37.45	0	5,350	0.00%
2019/11/01	1	37.20	0	0.00	37.50	1	5,445	0.02%
2019/10/31	12	37.96	9	37.67	37.80	3	5,524	0.05%
2019/10/30	4	36.33	3	36.70	36.30	1	5,454	0.02%
2019/10/29	10	37.45	15	38.16	36.80	-5	5,455	-0.09%
2019/10/28	11	39.09	3	39.60	39.00	8	5,473	0.15%
2019/10/25	17	40.22	8	39.96	39.65	9	5,471	0.16%
2019/10/24	49	39.48	63	39.72	41.05	-14	5,478	-0.26%
2019/10/23	57	42.57	114	42.08	41.40	-57	5,367	-1.06%	大賣/
2019/10/22	110	44.42	41	44.86	46.00	69	5,026	1.37%	大買/
2019/10/16	0	0.00	1	42.90	42.35	-1	5,257	-0.02%
2019/10/14	0	0.00	1	42.60	42.40	-1	5,622	-0.02%
2019/10/09	0	0.00	2	42.60	42.25	-2	6,022	-0.03%
2019/10/08	0	0.00	5	43.35	43.15	-5	6,202	-0.08%
2019/10/03	1	43.40	0	0.00	43.65	1	6,491	0.02%
2019/09/26	0	0.00	5	43.71	43.35	-5	6,647	-0.08%
2019/09/24	2	44.30	3	44.17	44.15	-1	6,830	-0.01%
2019/09/19	1	43.60	0	0.00	43.60	1	6,915	0.01%
2019/09/18	4	44.06	1	43.55	43.55	3	7,006	0.04%
2019/09/17	0	0.00	1	45.20	44.90	-1	7,016	-0.01%
2019/09/16	2	45.55	4	45.80	45.45	-2	7,356	-0.03%
2019/09/12	4	45.45	8	45.14	45.20	-4	7,546	-0.05%
2019/09/11	9	44.83	2	44.45	44.45	7	7,626	0.09%
2019/09/09	9	47.34	53	47.43	47.45	-44	7,696	-0.57%
2019/09/06	3	46.45	14	46.73	46.40	-11	7,652	-0.14%
2019/09/05	90	46.09	78	47.10	46.90	12	7,579	0.16%
2019/09/04	2	44.45	0	0.00	44.65	2	7,246	0.03%
2019/09/03	36	44.16	0	0.00	44.15	36	7,304	0.49%
2019/08/30	3	43.90	3	44.35	43.85	0	7,329	0.00%
2019/08/28	5	43.65	2	43.55	43.55	3	7,402	0.04%
2019/08/27	3	44.23	0	0.00	43.95	3	7,480	0.04%
2019/08/26	3	42.80	0	0.00	42.85	3	7,664	0.04%
2019/08/23	15	44.00	3	44.10	44.10	12	7,698	0.16%
2019/08/22	1	44.15	23	44.55	43.65	-22	7,756	-0.28%
2019/08/21	2	44.80	1	44.50	44.70	1	7,866	0.01%
2019/08/20	17	43.88	3	44.15	44.00	14	7,865	0.18%
2019/08/19	0	0.00	1	42.85	42.95	-1	7,868	-0.01%
2019/08/16	0	0.00	2	43.10	42.40	-2	7,938	-0.03%
2019/08/15	3	40.75	4	41.35	41.55	-1	7,967	-0.01%
2019/08/14	2	41.78	2	42.60	41.60	0	8,171	0.00%
2019/08/13	4	41.61	3	41.55	41.60	1	8,439	0.01%
2019/08/08	7	41.82	3	42.15	42.10	4	8,804	0.05%
2019/08/07	7	41.07	9	41.07	40.80	-2	9,146	-0.02%
2019/08/06	9	39.46	3	39.90	40.25	6	9,373	0.06%
2019/08/05	12	41.33	4	42.19	40.75	8	9,511	0.08%
2019/08/02	15	43.15	3	44.00	42.80	12	9,501	0.13%
2019/08/01	2	45.40	3	45.58	45.50	-1	9,520	-0.01%
2019/07/31	4	45.60	35	45.92	46.40	-31	9,604	-0.32%
2019/07/30	40	45.85	15	46.80	45.90	25	9,658	0.26%
2019/07/29	10	48.48	27	49.19	48.60	-17	9,590	-0.18%
2019/07/26	20	48.84	16	48.83	49.15	4	9,597	0.04%
2019/07/25	32	48.85	14	48.75	48.70	18	9,792	0.18%
2019/07/24	0	0.00	5	47.26	47.10	-5	9,714	-0.05%
2019/07/23	1	46.60	23	47.91	46.65	-22	9,926	-0.22%
2019/07/22	2	48.10	11	48.13	47.95	-9	9,989	-0.09%
2019/07/19	3	47.05	11	46.20	46.00	-8	9,961	-0.08%
2019/07/18	38	47.25	9	47.27	46.10	29	10,043	0.29%
2019/07/17	12	48.70	20	48.26	48.45	-8	10,097	-0.08%
2019/07/16	30	49.31	20	49.26	48.40	10	10,083	0.10%
2019/07/15	38	48.16	74	48.57	50.30	-36	10,169	-0.35%
2019/07/12	16	45.71	9	45.95	45.80	7	10,249	0.07%
2019/07/11	40	45.01	8	44.80	45.15	32	10,490	0.31%
2019/07/10	0	0.00	40	43.40	43.35	-40	10,518	-0.38%
2019/07/09	7	42.89	6	43.49	42.95	1	10,867	0.01%
2019/07/08	2	44.10	9	44.73	44.15	-7	11,239	-0.06%
2019/07/05	13	45.08	10	44.95	44.70	3	11,626	0.03%
2019/07/04	16	44.45	8	45.07	44.40	8	11,689	0.07%
2019/07/03	10	45.08	0	0.00	44.35	10	11,692	0.09%
2019/07/02	0	0.00	2	44.43	44.50	-2	11,736	-0.02%
2019/07/01	15	45.15	5	45.17	44.85	10	11,777	0.08%
2019/06/28	0	0.00	3	44.05	44.05	-3	11,683	-0.03%
2019/06/27	3	44.20	5	44.08	43.80	-2	11,795	-0.02%
2019/06/26	3	43.55	3	43.00	43.80	0	12,025	0.00%
2019/06/25	13	44.83	4	44.01	43.60	9	12,042	0.07%
2019/06/21	29	45.54	58	44.77	44.20	-29	11,959	-0.24%
2019/06/20	43	43.34	17	42.89	44.70	26	11,764	0.22%
2019/06/19	10	40.83	8	41.17	41.20	2	11,551	0.02%
2019/06/18	3	39.03	7	39.13	39.45	-4	11,472	-0.03%
2019/06/17	7	40.36	1	40.30	40.45	6	11,408	0.05%
2019/06/14	29	42.00	4	41.85	41.70	25	11,385	0.22%
2019/06/13	10	43.05	8	42.66	42.50	2	11,401	0.02%
2019/06/12	4	42.96	3	42.80	42.50	1	11,506	0.01%
2019/06/11	4	42.68	1	42.30	42.20	3	11,842	0.03%
2019/06/10	0	0.00	1	43.10	43.50	-1	11,953	-0.01%
2019/06/06	7	41.98	5	41.35	41.35	2	12,041	0.02%
2019/06/05	13	43.07	8	43.08	42.40	5	12,111	0.04%
2019/06/04	3	43.45	3	42.40	42.40	0	12,182	0.00%
2019/06/03	69	42.52	61	42.32	43.50	8	12,301	0.07%
2019/05/31	24	42.34	22	42.64	42.80	2	12,515	0.02%
2019/05/30	12	41.08	15	40.92	40.85	-3	12,530	-0.02%
2019/05/29	10	39.98	5	39.98	40.10	5	12,587	0.04%
2019/05/28	18	41.35	19	41.29	41.15	-1	12,585	-0.01%
2019/05/27	4	39.54	13	39.47	39.80	-9	12,481	-0.07%
2019/05/24	11	41.48	6	41.16	40.60	5	12,513	0.04%
2019/05/23	8	40.95	9	40.70	41.05	-1	12,541	-0.01%
2019/05/22	11	42.42	8	42.16	41.95	3	12,597	0.02%
2019/05/21	10	42.05	71	41.92	43.20	-61	12,584	-0.48%
2019/05/20	136	41.50	74	41.79	41.25	62	12,428	0.50%	大買/
2019/05/17	19	46.45	24	47.53	44.00	-5	12,155	-0.04%
2019/05/16	7	49.86	7	49.51	47.60	0	11,976	0.00%
2019/05/15	15	50.67	6	50.37	49.85	9	11,898	0.08%
2019/05/14	25	50.71	46	50.24	52.40	-21	11,712	-0.18%
2019/05/13	4	50.11	0	0.00	49.05	4	11,985	0.03%
2019/05/10	11	51.77	9	50.73	51.40	2	11,760	0.02%
2019/05/09	17	53.02	13	53.52	52.40	4	11,801	0.03%
2019/05/08	5	54.30	5	54.34	53.90	0	11,664	0.00%
2019/05/07	5	53.16	8	54.64	54.30	-3	11,520	-0.03%
2019/05/06	9	52.81	14	52.87	52.20	-5	11,380	-0.04%
2019/05/03	4	55.40	1	55.20	54.70	3	11,257	0.03%
2019/05/02	40	57.55	28	56.88	55.70	12	11,136	0.11%
2019/04/30	6	53.35	15	54.80	56.80	-9	10,804	-0.08%
2019/04/29	20	53.85	16	53.16	52.00	4	10,578	0.04%
2019/04/26	23	51.99	41	52.06	54.00	-18	10,292	-0.17%
2019/04/25	26	55.33	13	54.51	54.00	13	10,127	0.13%
2019/04/24	29	55.51	19	55.81	55.50	10	10,022	0.10%
2019/04/23	7	55.20	1	54.70	54.00	6	9,892	0.06%
2019/04/22	6	57.20	19	56.64	57.70	-13	9,728	-0.13%
2019/04/19	32	58.51	9	58.42	58.00	23	9,591	0.24%
2019/04/18	172	57.69	235	56.74	56.10	-63	9,266	-0.68%	大買/大賣/
2019/04/17	56	55.67	64	54.36	52.70	-8	8,770	-0.09%
2019/04/16	18	53.18	13	53.68	54.10	5	8,323	0.06%
2019/04/15	11	50.65	21	50.69	51.50	-10	8,062	-0.12%
2019/04/12	94	48.33	35	48.13	48.15	59	7,662	0.77%
2019/04/11	37	46.56	58	47.01	47.90	-21	7,218	-0.29%
2019/04/10	6	43.48	16	43.50	43.55	-10	6,772	-0.15%
2019/04/09	7	42.13	2	42.93	41.65	5	6,609	0.08%
2019/04/08	17	43.44	10	43.59	42.60	7	6,517	0.11%
2019/04/03	1	42.80	11	42.87	42.65	-10	6,400	-0.16%
2019/04/01	18	41.26	12	41.23	41.30	6	6,208	0.10%
2019/03/29	135	41.59	151	41.59	41.55	-16	6,042	-0.26%	大買/大賣/
2019/03/28	9	38.58	1	38.60	38.20	8	5,735	0.14%
2019/03/27	9	39.49	0	0.00	39.30	9	5,656	0.16%
2019/03/26	13	40.38	21	39.84	39.80	-8	5,579	-0.14%
2019/03/25	20	39.97	18	40.11	39.15	2	5,495	0.04%
2019/03/22	21	42.97	16	42.74	42.05	5	5,309	0.09%
2019/03/21	8	42.89	6	42.77	42.80	2	5,244	0.04%
2019/03/20	11	42.28	11	42.35	42.85	0	5,184	0.00%
2019/03/19	5	41.90	5	41.80	41.40	0	5,081	0.00%
2019/03/18	5	41.55	8	41.47	41.35	-3	5,023	-0.06%
2019/03/15	10	41.64	5	42.32	42.25	5	4,934	0.10%
2019/03/14	37	44.09	31	44.97	42.40	6	4,768	0.13%
2019/03/13	22	47.82	18	47.61	47.00	4	4,369	0.09%
2019/03/12	46	45.99	27	46.70	47.70	19	4,164	0.46%
2019/03/11	15	45.67	15	45.44	45.30	0	3,984	0.00%
2019/03/08	35	45.97	35	45.57	45.55	0	3,863	0.00%
2019/03/07	12	44.56	14	44.19	45.30	-2	3,677	-0.05%
2019/03/06	75	44.89	67	45.13	44.25	8	3,482	0.23%
2019/03/05	26	43.72	34	43.74	43.10	-8	3,144	-0.25%
2019/03/04	47	47.66	60	47.61	47.00	-13	2,885	-0.45%
2019/02/27	49	46.44	36	46.48	46.80	13	2,746	0.47%
2019/02/26	226	44.22	244	43.92	45.00	-18	2,631	-0.68%	大買/大賣/
2019/02/25	22	45.60	8	45.39	46.00	14	2,486	0.56%
2019/02/22	26	43.26	25	43.30	43.35	1	2,327	0.04%
2019/02/21	27	39.94	40	40.76	43.35	-13	2,188	-0.59%
2019/02/20	27	38.92	27	39.00	39.45	0	2,014	0.00%
2019/02/19	34	38.12	19	38.11	38.10	15	1,915	0.78%
2019/02/18	10	36.85	12	36.75	37.70	-2	1,826	-0.11%
2019/02/15	66	37.37	74	37.53	37.25	-8	1,766	-0.45%
2019/02/14	24	37.46	25	37.39	38.00	-1	1,693	-0.06%
2019/02/13	11	37.16	23	36.66	37.00	-12	1,549	-0.77%
2019/02/12	38	35.41	38	35.92	36.55	0	1,324	0.00%
2019/02/11	0	0.00	9	33.45	33.45	-9	730	-1.23%
2019/01/30	2	30.30	11	30.38	30.45	-9	665	-1.35%
2019/01/14	0	0.00	1	26.00	27.15	-1	374	-0.27%
2019/01/11	8	25.95	10	26.10	25.95	-2	325	-0.61%
2018/12/24	1	23.80	0	0.00	23.75	1	330	0.30%
2018/12/11	0	0.00	1	24.45	24.55	-1	332	-0.30%
2018/11/28	0	23.70	0	0.00	23.50	0	339	0.00%
2018/11/05	2	21.75	0	0.00	21.65	2	373	0.54%
2018/10/24	2	20.80	0	0.00	21.20	2	423	0.47%
2018/10/23	2	21.70	0	0.00	21.10	2	424	0.47%
2018/10/22	2	21.30	0	0.00	21.30	2	424	0.47%
2018/09/13	2	23.90	0	0.00	23.85	2	508	0.39%
2018/09/11	5	23.45	0	0.00	23.45	5	529	0.95%
2018/09/04	5	26.30	0	0.00	26.00	5	678	0.74%
2018/07/31	0	0.00	1	26.30	26.30	-1	1,121	-0.09%
2018/07/25	1	27.10	0	0.00	27.15	1	1,126	0.09%
2018/07/18	0	0.00	2	27.23	27.25	-2	1,137	-0.18%
2018/07/17	1	27.20	0	0.00	27.20	1	1,141	0.09%
2018/07/16	0	0.00	2	27.25	27.20	-2	1,153	-0.17%
2018/07/06	0	0.00	2	26.40	26.35	-2	1,198	-0.17%
2018/07/03	0	0.00	2	27.80	27.50	-2	1,277	-0.16%
2018/06/22	1	28.40	0	0.00	28.55	1	1,500	0.07%
2018/06/19	3	29.58	4	29.60	29.40	-1	1,557	-0.06%
2018/06/15	1	30.25	0	0.00	30.00	1	1,566	0.06%
2018/06/14	1	30.50	3	30.70	30.60	-2	1,566	-0.13%
2018/06/13	17	32.27	14	31.88	31.05	3	1,555	0.19%
2018/06/12	0	0.00	2	30.60	30.75	-2	1,481	-0.13%
2018/06/11	3	30.10	0	0.00	30.40	3	1,486	0.20%
2018/06/08	0	0.00	1	31.50	31.20	-1	1,481	-0.07%
2018/06/07	2	31.65	7	31.93	31.65	-5	1,478	-0.34%
2018/06/06	25	31.61	21	31.66	32.20	4	1,449	0.28%
2018/06/05	10	29.66	11	29.13	30.70	-1	1,328	-0.08%
2018/06/04	5	28.62	0	0.00	28.65	5	1,236	0.40%
2018/06/01	2	28.65	3	28.50	28.60	-1	1,237	-0.08%
2018/05/30	0	0.00	1	28.00	28.05	-1	1,222	-0.08%
2018/05/29	0	0.00	1	28.65	28.50	-1	1,220	-0.08%
2018/05/28	2	29.00	1	28.70	28.90	1	1,200	0.08%
2018/05/23	1	27.00	0	0.00	27.05	1	1,170	0.09%
2018/05/21	3	27.25	0	0.00	27.25	3	1,190	0.25%
2018/05/18	2	27.65	1	27.20	27.20	1	1,203	0.08%
2018/05/16	1	27.80	0	0.00	27.70	1	1,237	0.08%
2018/05/14	0	0.00	1	28.15	28.10	-1	1,304	-0.08%
2018/05/11	2	27.30	0	0.00	27.20	2	1,296	0.15%
2018/05/10	2	28.10	1	28.10	27.85	1	1,288	0.08%
2018/05/09	5	27.90	0	0.00	27.85	5	1,295	0.39%
2018/05/07	2	28.10	2	28.13	28.05	0	1,310	0.00%
2018/05/02	2	27.00	0	0.00	26.95	2	1,382	0.14%
2018/04/27	2	26.68	0	0.00	26.65	2	1,413	0.14%
2018/04/26	1	27.50	0	0.00	27.00	1	1,412	0.07%
2018/04/23	2	28.05	0	0.00	28.00	2	1,430	0.14%
2018/04/12	0	0.00	5	29.00	28.90	-5	1,586	-0.32%
2018/04/10	1	30.00	0	0.00	29.00	1	1,670	0.06%
2018/04/09	0	0.00	1	28.90	28.40	-1	1,620	-0.06%
2018/04/03	1	28.95	1	29.00	28.95	0	1,598	0.00%
2018/03/29	0	0.00	2	28.38	28.10	-2	1,491	-0.13%
2018/03/28	0	26.95	0	0.00	26.85	0	1,415	0.00%
2018/03/27	0	27.80	0	0.00	26.70	0	1,423	0.00%
2018/03/26	4	26.96	0	0.00	26.75	4	1,456	0.27%
2018/03/19	1	27.15	0	0.00	27.20	1	1,375	0.07%
2018/03/15	10	27.45	5	27.75	27.95	5	1,370	0.36%
2018/03/13	6	27.54	5	27.40	27.40	1	1,368	0.07%
2018/03/12	2	27.20	0	0.00	27.05	2	1,368	0.15%
2018/03/08	2	27.20	0	0.00	27.25	2	1,401	0.14%
2018/03/07	1	27.30	0	0.00	27.05	1	1,429	0.07%
2018/02/23	1	28.00	0	0.00	27.75	1	1,875	0.05%
2018/02/21	2	27.10	1	27.05	27.20	1	1,913	0.05%
2018/02/09	2	26.60	0	0.00	26.70	2	1,944	0.10%
2018/02/06	0	0.00	20	29.87	28.25	-20	2,017	-0.99%
2018/02/02	2	31.70	0	0.00	31.45	2	2,000	0.10%
2018/02/01	2	32.00	0	0.00	31.65	2	2,031	0.10%
2018/01/31	2	31.65	0	0.00	32.00	2	2,026	0.10%
2018/01/30	2	32.60	1	32.10	32.00	1	2,026	0.05%
2018/01/29	18	32.77	5	32.60	32.75	13	2,020	0.64%
2018/01/26	5	33.17	1	33.00	33.10	4	2,016	0.20%
2018/01/24	8	31.68	0	0.00	31.60	8	1,972	0.41%
2018/01/23	0	0.00	10	31.95	31.80	-10	1,966	-0.51%
2018/01/22	2	31.40	0	0.00	31.40	2	1,978	0.10%
2018/01/19	2	31.60	0	0.00	31.30	2	1,992	0.10%
2018/01/18	4	31.63	0	0.00	31.35	4	2,014	0.20%
2018/01/10	11	32.27	0	0.00	32.20	11	2,081	0.53%
2018/01/08	1	34.30	5	34.45	33.50	-4	2,066	-0.19%
2018/01/04	1	32.80	1	33.25	33.55	0	1,890	0.00%
2018/01/03	0	0.00	3	32.10	31.90	-3	1,884	-0.16%