廣明 (6188)-美好-富順券商分點個股進出

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
103.0
漲跌
--
漲幅
0.00%
成交量
4,249張
產業
上櫃電腦及週邊類股▲1.01%
631人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/06/24	3	104.00	1	103.50	103.00	2	17,963	0.01%
2024/06/21	2	106.75	3	106.33	106.50	-1	18,243	-0.01%
2024/06/20	8	109.13	15	107.80	110.50	-7	18,784	-0.04%
2024/06/19	12	107.58	18	106.39	107.50	-6	19,086	-0.03%
2024/06/18	21	105.76	12	105.71	105.00	9	19,960	0.05%
2024/06/17	4	106.88	5	105.60	105.50	-1	20,036	0.00%
2024/06/14	4	106.75	3	107.00	106.50	1	20,196	0.00%
2024/06/13	57	107.65	1	108.50	107.00	56	20,131	0.28%
2024/06/12	8.1	107.42	4	108.50	110.50	4.1	19,913	0.02%
2024/06/11	6	106.59	11	106.32	107.00	-5	19,716	-0.03%
2024/06/07	4	113.38	3	112.50	112.50	1	19,485	0.01%
2024/06/06	7	115.14	4	114.13	112.50	3	19,353	0.02%
2024/06/05	109	115.11	4	117.74	115.00	105	19,105	0.55%	大買/鉅額交易
2024/06/04	58.5	119.55	22	120.66	119.00	36.5	18,798	0.19%
2024/06/03	138.5	127.47	129	130.22	127.00	9.5	18,359	0.05%	大買/大賣/
2024/05/31	33	124.65	126	125.39	125.00	-93	17,379	-0.54%	大賣/
2024/05/30	8	122.69	44	121.03	120.00	-36	16,666	-0.22%
2024/05/29	61	123.13	10	123.95	124.00	51	16,244	0.31%
2024/05/28	231	123.90	72	124.16	123.00	159	15,746	1.01%	大買/鉅額交易
2024/05/27	25	119.14	139.5	121.62	124.50	-114.5	14,746	-0.78%	大賣/鉅額交易
2024/05/24	10	113.55	12	113.04	113.50	-2	14,002	-0.01%
2024/05/23	147	115.83	36	115.33	111.00	111	13,435	0.83%	大買/鉅額交易
2024/05/22	134	110.72	86	115.04	113.00	48	12,362	0.39%	大買/
2024/05/21	10	104.36	31.1	102.99	108.50	-21.1	11,093	-0.19%
2024/05/20	16	99.10	8	99.03	99.70	8	10,371	0.08%
2024/05/17	4	97.13	7	97.50	97.50	-3	9,970	-0.03%
2024/05/16	7	97.03	4	97.30	94.00	3	9,823	0.03%
2024/05/15	14	97.03	11	97.45	95.60	3	9,714	0.03%
2024/05/14	9	94.54	6	94.40	95.30	3	9,394	0.03%
2024/05/13	0	0.00	1	92.20	91.40	-1	9,266	-0.01%
2024/05/10	3	94.40	2.1	93.50	93.70	0.9	9,291	0.01%
2024/05/09	2	96.10	2	96.25	94.80	0	9,235	0.00%
2024/05/08	4	95.98	12	95.57	96.50	-8	9,140	-0.09%
2024/05/07	11	94.42	16	93.32	93.30	-5	8,791	-0.06%
2024/05/06	1	88.70	2	89.36	88.70	-1	8,462	-0.01%
2024/05/03	2	88.20	5	88.20	88.10	-3	8,431	-0.04%
2024/05/02	5	89.18	1	89.60	89.00	4	8,400	0.05%
2024/04/30	4	90.08	0	0.00	90.10	4	8,370	0.05%
2024/04/29	1	92.40	2	91.80	91.50	-1	8,346	-0.01%
2024/04/26	1	92.80	13	93.06	92.00	-12	8,363	-0.14%
2024/04/25	7.1	91.98	12	91.79	90.20	-5	8,176	-0.06%
2024/04/24	13	90.92	12.1	91.17	92.10	0.9	7,934	0.01%
2024/04/23	11.1	84.13	6	84.10	83.80	5.1	7,694	0.07%
2024/04/22	4.2	84.76	13	83.04	81.60	-8.8	7,640	-0.12%
2024/04/19	4	86.73	9	84.86	85.80	-5	7,582	-0.07%
2024/04/18	6	87.85	5	88.80	87.70	1	7,524	0.01%
2024/04/17	10	88.35	4	88.85	88.90	6	7,504	0.08%
2024/04/16	7	87.61	0	87.90	86.80	7	7,438	0.09%
2024/04/15	7	93.74	5	93.08	91.20	2	7,347	0.03%
2024/04/12	6	100.00	2	97.80	97.60	4	7,182	0.06%
2024/04/11	1	96.00	0	0.00	97.70	1	6,999	0.01%
2024/04/10	4	97.43	13	98.18	96.80	-9	6,918	-0.13%
2024/04/09	10	102.73	3.2	102.88	98.90	6.8	6,777	0.10%
2024/04/08	3.2	99.41	16	101.13	104.50	-12.8	6,255	-0.20%
2024/04/03	12	96.71	1	96.50	95.40	11	5,983	0.18%
2024/04/02	10	99.26	12	99.57	98.40	-2	6,075	-0.03%
2024/04/01	11	98.84	14	99.60	98.40	-3	5,945	-0.05%
2024/03/29	12	98.03	1	99.80	97.10	11	5,736	0.19%
2024/03/28	2	98.90	1	99.40	97.90	1	5,592	0.02%
2024/03/27	5	99.42	8	99.79	98.80	-3	5,460	-0.06%
2024/03/26	11	100.36	19	101.81	98.20	-8	5,226	-0.15%
2024/03/25	12	106.14	29	105.34	101.00	-17	4,925	-0.34%
2024/03/22	22	103.05	31	104.53	104.00	-9	4,324	-0.21%
2024/03/21	61.1	101.03	17.1	103.61	102.50	44	3,903	1.13%
2024/03/20	0	0.00	3	97.00	97.00	-3	2,840	-0.11%
2024/03/19	6	81.33	4	84.05	88.20	2	2,761	0.07%
2024/03/18	0	0.00	1	80.10	80.20	-1	2,526	-0.04%
2024/03/14	0	0.00	2	78.50	78.80	-2	2,526	-0.08%
2024/03/13	0	0.00	1	80.20	79.50	-1	2,530	-0.04%
2024/03/08	5	77.54	0	0.00	78.00	5	2,601	0.19%
2024/03/07	1	79.60	0	0.00	79.60	1	2,562	0.04%
2024/03/06	5	81.10	1	82.30	82.20	4	2,505	0.16%
2024/03/05	14	81.20	14	80.04	81.60	0	2,458	0.00%
2024/02/27	3	77.17	0	0.00	76.60	3	2,315	0.13%
2024/02/26	2	77.70	0	0.00	77.80	2	2,294	0.09%
2024/02/23	3	78.60	0	0.00	78.50	3	2,283	0.13%
2024/02/21	2	79.00	0	0.00	78.80	2	2,299	0.09%
2024/02/19	0	0.00	3	79.60	80.50	-3	2,312	-0.13%
2024/02/16	7	78.66	0	0.00	78.70	7	2,299	0.30%
2024/02/02	2	80.20	0	0.00	81.10	2	2,253	0.09%
2024/02/01	0	0.00	20	78.90	78.90	-20	2,225	-0.90%
2024/01/30	0	0.00	1	80.80	81.00	-1	2,358	-0.04%
2024/01/25	2	80.15	0	0.00	80.00	2	2,373	0.08%
2024/01/23	1	80.80	2	81.10	81.20	-1	2,398	-0.04%
2024/01/22	3	83.90	0	0.00	82.40	3	2,381	0.13%
2024/01/19	0	0.00	5	82.10	81.60	-5	2,288	-0.22%
2024/01/12	0	0.00	3	78.50	78.60	-3	2,256	-0.13%
2024/01/08	5	79.50	0	0.00	78.20	5	2,390	0.21%
2023/12/29	2	81.90	0	0.00	82.00	2	2,511	0.08%
2023/12/28	0	0.00	2	84.70	83.10	-2	2,484	-0.08%
2023/12/22	0.1	79.30	0	0.00	78.90	0.1	2,657	0.00%
2023/12/20	0	0.00	2	80.00	80.00	-2	2,715	-0.07%
2023/12/13	0	0.00	2	77.90	77.80	-2	2,831	-0.07%
2023/12/12	0	0.00	1	76.70	76.20	-1	2,856	-0.04%
2023/12/06	0	0.00	1	80.20	80.60	-1	3,097	-0.03%
2023/12/01	0	0.00	1	78.60	78.80	-1	3,328	-0.03%
2023/11/30	1	79.10	1.8	78.88	79.00	-0.8	3,384	-0.02%
2023/11/29	1	78.40	5	78.80	78.60	-4	3,429	-0.12%
2023/11/28	5	76.70	0	0.00	76.40	5	3,490	0.14%
2023/11/27	0	0.00	1	77.00	76.20	-1	3,687	-0.03%
2023/11/23	0	0.00	1.3	78.88	77.60	-1.3	3,875	-0.03%
2023/11/22	1.3	78.34	0	0.00	78.60	1.3	3,984	0.03%
2023/11/21	0	0.00	0.3	79.70	79.00	-0.3	4,124	-0.01%
2023/11/20	2	77.70	0	0.00	79.50	2	4,334	0.05%
2023/11/16	0.3	77.00	1	76.50	77.50	-0.7	4,603	-0.02%
2023/11/15	0	0.00	3	77.03	77.40	-3	4,700	-0.06%
2023/11/14	1	76.30	2.3	76.03	76.10	-1.3	4,957	-0.03%
2023/11/13	0	0.00	2	75.10	75.50	-2	5,327	-0.04%
2023/11/10	3.3	74.77	2	74.40	74.20	1.3	5,581	0.02%
2023/11/09	3	75.70	0	0.00	75.80	3	5,833	0.05%
2023/11/08	4	73.80	10	75.86	76.70	-6	6,228	-0.10%
2023/11/07	1	73.30	0	0.00	73.10	1	6,402	0.02%
2023/11/06	3	72.40	4.2	73.88	74.00	-1.2	6,719	-0.02%
2023/11/03	0.2	71.81	1	71.90	71.50	-0.8	6,925	-0.01%
2023/11/02	1	71.10	0.3	71.40	71.20	0.7	7,484	0.01%
2023/11/01	0.3	68.90	3	68.87	68.80	-2.7	7,940	-0.03%
2023/10/31	0.5	70.90	0	0.00	68.30	0.5	8,285	0.01%
2023/10/30	1.5	71.67	1	71.20	71.00	0.5	8,849	0.01%
2023/10/27	3	72.13	5	72.50	71.60	-2	9,276	-0.02%
2023/10/26	2	72.10	0	0.00	72.10	2	9,812	0.02%
2023/10/25	0	0.00	2	74.20	74.40	-2	10,192	-0.02%
2023/10/24	1	72.70	0.3	73.50	73.50	0.7	10,865	0.01%
2023/10/20	5.3	71.41	0	0.00	71.60	5.3	12,450	0.04%
2023/10/19	1	72.70	1	73.00	73.20	0	13,301	0.00%
2023/10/18	0	0.00	1	74.40	72.30	-1	13,747	-0.01%
2023/10/17	0	0.00	2	75.50	75.50	-2	13,995	-0.01%
2023/10/16	2	77.10	9	77.28	77.00	-7	14,446	-0.05%
2023/10/13	5	79.20	2	78.60	78.60	3	15,300	0.02%
2023/10/12	7.4	81.00	0	0.00	80.80	7.4	15,593	0.05%
2023/10/11	2	84.60	4	81.00	80.40	-2	16,135	-0.01%
2023/10/06	5	84.14	1.2	83.98	83.40	3.8	16,790	0.02%
2023/10/05	0.7	84.80	3.3	84.62	83.70	-2.6	17,274	-0.01%
2023/10/04	1.4	83.88	1	84.00	84.10	0.4	17,509	0.00%
2023/10/03	0.5	87.20	8	87.44	86.00	-7.5	17,576	-0.04%
2023/10/02	5.5	86.41	9.2	87.05	88.10	-3.7	17,706	-0.02%
2023/09/28	1.9	83.57	1.3	83.73	83.10	0.6	17,717	0.00%
2023/09/27	3.6	82.02	2	82.05	82.20	1.6	17,875	0.01%
2023/09/26	2	83.50	1.8	84.08	81.80	0.2	18,378	0.00%
2023/09/25	1.4	82.03	1.3	82.65	83.00	0.1	18,780	0.00%
2023/09/22	10	80.41	7	81.30	81.90	3	19,050	0.02%
2023/09/21	3.4	81.09	3	80.30	80.10	0.4	19,115	0.00%
2023/09/20	1.2	83.17	3.9	82.07	81.80	-2.7	19,381	-0.01%
2023/09/19	1.7	82.41	0	0.00	81.40	1.7	19,879	0.01%
2023/09/18	1.3	82.65	2	82.35	82.40	-0.7	20,145	0.00%
2023/09/15	0	0.00	2	84.20	84.90	-2	20,188	-0.01%
2023/09/14	2.5	85.44	6.6	85.07	84.90	-4.1	20,204	-0.02%
2023/09/13	5.2	83.88	0	0.00	83.70	5.2	20,200	0.03%
2023/09/12	8.8	84.88	0	0.00	85.00	8.8	20,271	0.04%
2023/09/11	0	0.00	5	84.32	84.20	-5	20,356	-0.02%
2023/09/08	4.7	87.78	3	87.50	87.70	1.7	20,321	0.01%
2023/09/07	1	91.70	2	90.95	90.10	-1	20,259	0.00%
2023/09/06	0.2	91.50	1.2	91.80	91.20	-1	20,282	0.00%
2023/09/05	2.3	92.89	2	92.35	91.80	0.3	20,369	0.00%
2023/09/04	3.7	93.46	0.1	93.70	93.10	3.6	20,553	0.02%
2023/09/01	0.7	95.89	5.3	96.94	94.50	-4.6	20,677	-0.02%
2023/08/31	4.5	92.90	15.3	96.05	98.20	-10.8	20,691	-0.05%
2023/08/30	7.3	95.84	3	96.60	93.80	4.3	20,605	0.02%
2023/08/29	6.5	95.42	6.3	94.75	95.30	0.2	20,782	0.00%
2023/08/28	3.7	96.64	8.8	96.07	95.30	-5.1	21,316	-0.02%
2023/08/25	2.8	98.54	0.1	99.00	98.80	2.7	21,483	0.01%
2023/08/24	9.4	105.85	5.2	106.73	101.50	4.2	21,824	0.02%
2023/08/23	10.2	103.25	32.2	104.05	104.00	-22	21,785	-0.10%
2023/08/22	11.2	106.37	4.3	106.95	104.00	6.9	21,705	0.03%
2023/08/21	3.2	104.05	2.2	104.77	105.00	1	21,539	0.00%
2023/08/18	4.5	103.47	3.2	107.28	103.00	1.3	21,420	0.01%
2023/08/17	14.4	109.92	6.7	107.66	109.50	7.7	21,153	0.04%
2023/08/16	15.5	101.66	9.5	104.26	106.50	6	20,815	0.03%
2023/08/15	5.5	104.09	2	103.75	102.00	3.5	20,556	0.02%
2023/08/14	4	99.83	7.3	102.64	99.90	-3.3	20,299	-0.02%
2023/08/11	8.5	101.11	5.1	100.38	99.10	3.4	19,881	0.02%
2023/08/10	5.4	99.04	5.3	98.16	97.50	0.1	19,595	0.00%
2023/08/09	1.4	106.34	2.3	106.58	104.50	-0.9	19,261	0.00%
2023/08/08	4.4	108.00	1.4	110.02	109.50	3	19,042	0.02%
2023/08/07	6.1	106.59	5.4	110.11	112.50	0.7	18,504	0.00%
2023/08/04	5	101.88	6.6	100.22	102.50	-1.6	18,029	-0.01%
2023/08/02	4.4	100.57	6	99.75	99.70	-1.6	17,690	-0.01%
2023/08/01	3.6	103.16	3	100.83	102.50	0.6	17,099	0.00%
2023/07/31	12.3	115.46	14	117.07	107.50	-1.7	16,670	-0.01%
2023/07/28	6.3	116.51	9.2	115.71	119.00	-2.9	16,120	-0.02%
2023/07/27	14.2	118.44	2.2	119.79	115.00	12	15,729	0.08%
2023/07/26	18.2	118.27	49.5	114.54	117.50	-31.3	15,062	-0.21%
2023/07/25	24	117.73	40.2	119.56	121.50	-16.2	14,243	-0.11%
2023/07/24	16	108.41	26.5	109.97	110.50	-10.5	13,443	-0.08%
2023/07/21	11.4	98.52	8	97.44	100.50	3.4	12,590	0.03%
2023/07/20	7.1	94.89	6	94.73	95.00	1.1	12,146	0.01%
2023/07/19	10.5	98.23	12.2	98.61	93.40	-1.7	11,865	-0.01%
2023/07/18	63.3	106.04	7.2	101.79	98.80	56.1	11,506	0.49%
2023/07/17	6.2	98.56	9.4	102.60	103.50	-3.2	10,634	-0.03%
2023/07/14	27.2	91.12	24.2	93.01	94.20	3.1	10,327	0.03%
2023/07/13	11.6	90.37	19.4	87.91	85.70	-7.7	9,791	-0.08%
2023/07/12	11.7	84.47	11	84.23	84.50	0.6	9,092	0.01%
2023/07/11	15	82.26	17	81.49	81.20	-2	8,627	-0.02%
2023/07/10	2.1	78.72	1	78.80	78.10	1.1	8,402	0.01%
2023/07/07	0.1	79.90	6	79.95	79.00	-5.9	8,428	-0.07%
2023/07/06	8.1	80.60	10	80.90	81.10	-2	8,249	-0.02%
2023/07/05	28.1	80.91	46	80.66	80.60	-17.9	8,067	-0.22%
2023/07/04	19.2	83.36	11	82.00	83.50	8.2	7,834	0.10%
2023/07/03	10.1	78.37	8	78.94	79.40	2	7,335	0.03%
2023/06/30	34	74.35	22	73.85	74.20	12	6,909	0.17%
2023/06/29	0	71.00	1	70.40	71.30	-1	6,632	-0.02%
2023/06/28	53	71.63	6	71.47	70.60	47	6,543	0.72%
2023/06/27	8	73.51	2	71.95	70.00	6	6,297	0.10%
2023/06/26	3	73.23	11	71.73	77.30	-8	5,795	-0.14%
2023/06/20	2	67.65	8	67.78	67.60	-6	5,525	-0.11%
2023/06/19	10	69.67	1	68.80	68.70	9	5,554	0.16%
2023/06/16	0	0.00	12	69.98	70.20	-12	5,611	-0.21%
2023/06/15	4	70.85	3	69.67	70.60	1	5,533	0.02%
2023/06/14	3	69.00	22	68.68	68.80	-19	5,405	-0.35%
2023/06/13	0	0.00	5	68.64	68.40	-5	5,364	-0.09%
2023/06/12	7	67.79	65	67.90	67.60	-58	5,308	-1.09%
2023/06/09	52	68.29	5	68.16	67.60	47	5,233	0.90%
2023/06/08	6	67.23	8	67.96	65.40	-2	5,131	-0.04%
2023/06/07	43	70.71	1	72.30	72.70	42	4,958	0.85%
2023/06/06	3	69.97	3	70.70	70.70	0	4,808	0.00%
2023/06/05	0	0.00	11	72.07	71.20	-11	4,753	-0.23%
2023/06/02	3	71.63	27	71.32	71.70	-24	4,701	-0.51%
2023/06/01	19	70.91	25	70.90	71.60	-6	4,505	-0.13%
2023/05/31	12	66.08	5	67.50	70.00	7	3,946	0.18%
2023/05/30	49	63.59	16	63.01	63.70	33	3,706	0.89%
2023/05/29	3	60.83	18.1	60.25	62.40	-15.1	3,288	-0.46%
2023/05/26	5	57.60	8	57.63	56.80	-3	3,137	-0.10%
2023/05/25	2.1	57.37	4.2	57.35	57.10	-2.1	3,166	-0.07%
2023/05/23	5	55.80	0	0.00	55.80	5	3,188	0.16%
2023/05/22	3	55.80	0	0.00	56.80	3	3,170	0.09%
2023/05/19	3	55.10	0	0.00	55.00	3	3,120	0.10%
2023/05/18	3	54.80	0	0.00	54.70	3	3,136	0.10%
2023/05/10	0	0.00	0.2	53.20	53.50	-0.2	3,329	-0.01%
2023/05/09	0	0.00	2	53.20	53.00	-2	3,348	-0.06%
2023/05/08	3	54.30	0	0.00	54.30	3	3,422	0.09%
2023/05/05	0	0.00	5	54.00	53.60	-5	3,443	-0.15%
2023/05/04	12	54.52	9	54.41	54.20	3	3,458	0.09%
2023/05/03	3	54.60	0	0.00	54.40	3	3,471	0.09%
2023/05/02	3	55.20	0	0.00	55.00	3	3,518	0.09%
2023/04/27	2.1	53.70	0	0.00	53.50	2.1	3,525	0.06%
2023/04/26	4	53.10	0	0.00	53.40	4	3,536	0.11%
2023/04/25	0	0.00	1	53.70	53.80	-1	3,546	-0.03%
2023/04/24	0.2	54.75	0	0.00	54.60	0.2	3,568	0.01%
2023/04/21	0	0.00	9	54.00	52.80	-9	3,566	-0.25%
2023/04/19	3	59.10	0	0.00	59.00	3	3,396	0.09%
2023/04/18	1	58.70	0	0.00	58.30	1	3,353	0.03%
2023/04/12	2	60.20	6	60.30	59.30	-4	3,205	-0.12%
2023/04/11	0	0.00	1	57.80	58.00	-1	3,061	-0.03%
2023/04/10	1	57.20	0	0.00	57.00	1	3,035	0.03%
2023/04/06	0	0.00	1	57.90	57.40	-1	3,004	-0.03%
2023/03/31	0.1	59.00	0	0.00	57.90	0.1	2,974	0.00%
2023/03/30	0	0.00	4	57.63	57.70	-4	2,953	-0.14%
2023/03/28	1	57.00	0	0.00	57.40	1	2,912	0.03%
2023/03/27	0	0.00	1	59.30	58.20	-1	2,845	-0.04%
2023/03/24	1.3	58.66	1	57.50	58.90	0.3	2,787	0.01%
2023/03/23	1.4	57.59	0	0.00	57.20	1.4	2,719	0.05%
2023/03/22	0.1	56.89	10	56.63	57.60	-9.9	2,662	-0.37%
2023/03/21	1	55.80	5	56.24	55.70	-4	2,579	-0.16%
2023/03/20	11.1	53.98	10	54.14	54.20	1.1	2,461	0.04%
2023/03/15	0	0.00	3	52.73	52.00	-3	2,298	-0.13%
2023/03/13	1	53.30	1	51.50	53.30	0	2,237	0.00%
2023/03/10	2	52.45	2.2	52.85	52.70	-0.2	2,168	-0.01%
2023/03/09	0	0.00	1	53.80	53.90	-1	2,101	-0.05%
2023/03/08	0	0.00	1	53.80	53.50	-1	2,067	-0.05%
2023/03/07	4	52.90	11	53.33	53.50	-7	2,023	-0.35%
2023/03/06	1.1	53.18	12	53.89	53.90	-10.9	1,952	-0.56%
2023/03/03	1	51.60	0	0.00	52.50	1	1,877	0.05%
2023/03/01	0.1	50.30	1	50.30	50.60	-0.9	1,728	-0.05%
2023/02/24	2	49.00	12	48.71	48.85	-10	1,640	-0.61%
2023/02/23	1	49.50	0	0.00	50.00	1	1,577	0.06%
2023/02/22	0	0.00	0.4	48.40	49.50	-0.4	1,512	-0.03%
2023/02/21	0	0.00	10	48.15	48.60	-10	1,458	-0.69%
2023/02/20	0	0.00	5	48.15	48.05	-5	1,440	-0.35%
2023/02/16	1.1	47.64	3	47.60	47.55	-1.9	1,411	-0.13%
2023/02/15	3	46.85	0	0.00	46.85	3	1,390	0.22%
2023/02/13	2.2	47.79	3	47.58	47.85	-0.8	1,314	-0.06%
2023/02/10	1.1	46.77	3.3	46.96	47.00	-2.2	1,293	-0.17%
2023/02/09	2	47.30	2	47.23	47.30	0	1,228	0.00%
2023/02/08	8	47.19	2	47.05	46.70	6	1,176	0.51%
2023/02/07	0	0.00	1	45.95	46.15	-1	1,104	-0.09%
2023/02/06	1.3	45.51	0	0.00	46.15	1.3	1,077	0.12%
2023/02/03	0	0.00	1	44.95	44.95	-1	981	-0.10%
2023/02/02	1	44.60	0	0.00	44.75	1	948	0.11%
2023/01/31	4	44.55	16	44.51	44.60	-12	897	-1.34%
2023/01/30	1	43.60	11	43.66	43.85	-10	844	-1.18%
2023/01/17	1	43.00	0	0.00	43.05	1	811	0.12%
2023/01/16	3	42.95	0	0.00	42.90	3	798	0.38%
2023/01/12	2.1	42.70	0	0.00	42.70	2.1	744	0.28%
2023/01/11	0	0.00	20	41.80	41.80	-20	686	-2.91%
2023/01/09	0	0.00	1	41.55	41.25	-1	668	-0.15%
2023/01/04	1	40.25	0	0.00	40.25	1	704	0.14%
2022/12/15	0	0.00	1	42.15	41.95	-1	835	-0.12%
2022/12/14	0	0.00	1	41.80	41.85	-1	824	-0.12%
2022/12/02	0	0.00	1	41.45	41.45	-1	819	-0.12%
2022/11/30	0	0.00	1	41.10	40.95	-1	861	-0.12%
2022/11/25	0	0.00	10	40.10	40.00	-10	973	-1.03%
2022/11/14	0	0.00	1	39.90	39.95	-1	1,376	-0.07%
2022/11/11	2	39.80	2	40.00	39.55	0	1,379	0.00%
2022/11/10	0	0.00	1	39.60	40.00	-1	1,384	-0.07%
2022/11/09	0	0.00	1	39.70	40.00	-1	1,386	-0.07%
2022/11/08	11	39.95	4	39.84	39.50	7	1,382	0.51%
2022/11/04	1	38.85	0	0.00	38.85	1	1,394	0.07%
2022/11/02	0	0.00	3	38.73	38.70	-3	1,459	-0.21%
2022/11/01	1	38.25	0	0.00	38.35	1	1,481	0.07%
2022/10/24	2	37.85	0	0.00	37.85	2	1,702	0.12%
2022/10/20	0	0.00	2	38.40	38.40	-2	1,764	-0.11%
2022/10/14	3	37.58	1	37.85	37.65	2	1,893	0.11%
2022/10/12	1	38.45	0	0.00	38.75	1	1,941	0.05%
2022/10/07	0	0.00	2	38.80	38.80	-2	1,973	-0.10%
2022/09/29	2	37.45	0	0.00	37.50	2	2,372	0.08%
2022/09/28	0	0.00	1	37.25	37.25	-1	2,383	-0.04%
2022/09/27	1	38.75	0	0.00	38.90	1	2,368	0.04%
2022/09/26	0	0.00	1	38.00	38.05	-1	2,367	-0.04%
2022/09/23	5	39.50	1	39.60	39.60	4	2,359	0.17%
2022/09/22	1	40.95	0	0.00	41.00	1	2,329	0.04%
2022/09/16	11	41.30	1	41.45	41.15	10	2,307	0.43%
2022/09/15	10	41.60	1	41.90	41.65	9	2,308	0.39%
2022/09/14	11	41.40	0	0.00	41.60	11	2,307	0.48%
2022/09/13	0	0.00	0.1	41.70	42.10	-0.1	2,304	0.00%
2022/09/12	14	41.55	1	41.55	41.50	13	2,300	0.57%
2022/09/08	1	41.35	1	41.35	41.35	0	2,298	0.00%
2022/09/07	8.1	40.84	0	0.00	41.00	8.1	2,287	0.35%
2022/09/06	0	41.05	140	41.87	40.85	-140	2,276	-6.15%	大賣/鉅額交易
2022/09/05	0	0.00	1	42.70	42.50	-1	2,230	-0.04%
2022/09/02	22	43.91	2	44.28	43.40	20	2,203	0.91%
2022/09/01	63	43.75	2	43.78	43.75	61	2,148	2.84%
2022/08/31	72	44.57	2	44.40	44.30	70	2,105	3.32%
2022/08/30	0	0.00	23.1	44.41	44.65	-23.1	2,008	-1.15%
2022/08/29	0.1	41.50	0.1	41.60	42.20	0	1,887	0.00%
2022/08/25	8	41.88	0.1	41.75	41.75	8	1,827	0.43%
2022/08/24	3.1	42.32	0	0.00	41.75	3.1	1,813	0.17%
2022/08/23	0	0.00	1	41.75	42.05	-1	1,787	-0.06%
2022/08/22	1	41.85	10	41.90	41.40	-9	1,767	-0.51%
2022/08/19	0	0.00	1	42.55	42.55	-1	1,739	-0.06%
2022/08/16	6	41.22	2.2	41.15	41.30	3.8	1,687	0.23%
2022/08/15	0	0.00	0.1	41.30	41.25	-0.1	1,684	-0.01%
2022/08/12	1.1	41.12	5	40.65	41.20	-3.9	1,676	-0.23%
2022/08/11	0	0.00	1	41.35	41.15	-1	1,653	-0.06%
2022/08/10	0	0.00	0.1	41.10	40.95	-0.1	1,645	-0.01%
2022/08/09	1.3	41.05	0	0.00	40.90	1.3	1,640	0.08%
2022/08/08	0.3	42.50	0	0.00	42.45	0.3	1,584	0.02%
2022/08/05	0	0.00	1.6	41.97	42.95	-1.6	1,562	-0.10%
2022/08/04	3.2	41.15	2	40.85	41.55	1.2	1,514	0.08%
2022/08/03	0.1	41.00	0	0.00	41.30	0.1	1,489	0.01%
2022/08/02	1	41.95	1	42.05	41.85	0	1,464	0.00%
2022/08/01	5	41.40	1.3	41.48	41.50	3.7	1,415	0.26%
2022/07/27	1	40.90	1	41.40	41.25	0	1,384	0.00%
2022/07/26	0.3	40.50	0	0.00	40.95	0.3	1,344	0.02%
2022/07/25	1	39.75	3	40.33	40.60	-2	1,321	-0.15%
2022/07/22	1	42.10	0	0.00	42.25	1	1,275	0.08%
2022/07/21	3	41.68	7	41.70	41.85	-4	1,243	-0.32%
2022/07/20	1	42.00	1	42.15	41.60	0	1,229	0.00%
2022/07/19	10	42.23	0	0.00	42.30	10	1,197	0.84%
2022/07/11	0	0.00	2	40.35	40.80	-2	1,055	-0.19%
2022/07/08	0	0.00	16	40.80	40.75	-16	1,023	-1.56%
2022/07/07	8	39.76	0	0.00	40.50	8	848	0.94%
2022/06/20	2	37.40	0	0.00	37.30	2	977	0.20%
2022/06/16	1	38.80	0	0.00	38.65	1	1,018	0.10%
2022/06/13	6	38.93	0	0.00	38.85	6	1,056	0.57%
2022/06/06	1	39.00	0	0.00	38.90	1	1,080	0.09%
2022/06/02	2	39.33	0	0.00	39.30	2	1,112	0.18%
2022/05/30	0	0.00	3	38.67	39.00	-3	1,176	-0.25%
2022/05/18	0	0.00	1	37.90	38.30	-1	1,335	-0.07%
2022/05/16	1	37.20	0	0.00	37.20	1	1,381	0.07%
2022/05/11	0	0.00	1	38.40	38.00	-1	1,424	-0.07%
2022/05/06	0	0.00	1	39.30	39.70	-1	1,484	-0.07%
2022/04/28	1	39.80	0	0.00	39.70	1	1,582	0.06%
2022/04/13	5	40.95	0	0.00	40.95	5	1,855	0.27%
2022/04/11	2	41.18	5	41.40	41.05	-3	1,943	-0.15%
2022/04/08	1	41.85	0	0.00	41.90	1	2,027	0.05%
2022/04/07	6	42.69	0	0.00	42.10	6	2,111	0.28%
2022/03/31	1	43.85	0	0.00	44.00	1	2,665	0.04%
2022/03/30	0	0.00	1	44.50	44.30	-1	2,684	-0.04%
2022/03/29	3	44.75	3	44.15	44.40	0	2,732	0.00%
2022/03/25	0	0.00	1	44.45	44.60	-1	2,776	-0.04%
2022/03/24	0	0.00	2	43.38	44.90	-2	2,830	-0.07%
2022/03/23	2	43.15	1	43.35	42.95	1	2,858	0.03%
2022/03/22	1	42.95	0	0.00	43.25	1	2,929	0.03%
2022/03/21	2	43.28	0	0.00	43.30	2	3,177	0.06%
2022/03/15	0	0.00	1	41.80	42.25	-1	3,540	-0.03%
2022/03/11	5	42.17	0	0.00	42.20	5	3,623	0.14%
2022/03/09	10	42.15	0	0.00	42.25	10	3,826	0.26%
2022/03/07	0	0.00	1	43.10	43.10	-1	3,916	-0.03%
2022/03/03	2	45.75	0	0.00	45.70	2	3,963	0.05%
2022/02/24	1	45.95	0	0.00	44.10	1	3,948	0.03%
2022/02/17	1	47.10	0	0.00	46.80	1	3,937	0.03%
2022/02/16	0	0.00	5	46.55	47.10	-5	3,954	-0.13%
2022/02/11	0	0.00	2	46.60	46.75	-2	4,052	-0.05%
2022/02/10	1	46.30	1	46.80	46.80	0	4,072	0.00%
2022/02/07	3	45.00	0	0.00	45.50	3	4,121	0.07%
2022/01/26	1	44.10	1	44.10	44.15	0	4,122	0.00%
2022/01/25	0	0.00	1	44.95	44.15	-1	4,134	-0.02%
2022/01/24	7	44.35	2	44.48	45.00	5	4,127	0.12%
2022/01/21	3	44.98	2	45.00	45.00	1	4,114	0.02%
2022/01/20	2	45.20	0	0.00	45.30	2	4,120	0.05%
2022/01/12	0	0.00	1	44.60	44.95	-1	4,130	-0.02%
2022/01/07	5	45.00	0	0.00	45.45	5	4,063	0.12%
2022/01/06	10	45.60	0	0.00	46.05	10	4,001	0.25%
2022/01/05	5	46.50	0	0.00	46.85	5	3,927	0.13%
2022/01/04	2	47.00	0	0.00	47.25	2	3,879	0.05%
2022/01/03	5	47.95	0	0.00	47.30	5	3,834	0.13%
2021/12/30	5	50.10	0	0.00	48.65	5	3,768	0.13%
2021/12/29	1	49.20	1	48.85	48.85	0	3,661	0.00%
2021/12/28	0	0.00	1	49.15	49.40	-1	3,606	-0.03%
2021/12/27	1	48.85	4	49.19	49.10	-3	3,453	-0.09%
2021/12/24	11	46.35	0	0.00	46.45	11	3,066	0.36%
2021/12/22	1	45.90	0	0.00	45.80	1	2,974	0.03%
2021/12/20	0	0.00	2	46.30	45.85	-2	2,898	-0.07%
2021/12/17	0	0.00	2	45.10	45.00	-2	2,803	-0.07%
2021/12/16	1	46.00	1	46.20	45.90	0	2,713	0.00%
2021/12/14	1	43.85	1	44.40	45.95	0	2,332	0.00%
2021/12/13	4	44.96	1	44.65	44.80	3	2,210	0.14%
2021/12/10	2	45.10	0	0.00	45.00	2	2,094	0.10%
2021/12/08	0	0.00	1	43.00	42.80	-1	1,882	-0.05%
2021/12/07	0	0.00	2	43.10	43.15	-2	1,834	-0.11%
2021/12/02	0	0.00	1	41.75	41.75	-1	1,563	-0.06%
2021/12/01	0	0.00	9	40.88	41.00	-9	1,507	-0.60%
2021/11/29	0	0.00	1	38.75	38.85	-1	1,361	-0.07%
2021/11/24	2	40.05	0	0.00	39.90	2	1,319	0.15%
2021/11/23	2	39.95	0	0.00	40.05	2	1,313	0.15%
2021/11/22	0	0.00	3	40.43	40.40	-3	1,302	-0.23%
2021/11/19	2	39.80	2	40.40	39.80	0	1,282	0.00%
2021/11/18	2	39.80	0	0.00	39.60	2	1,248	0.16%
2021/11/15	3	39.52	0	0.00	39.55	3	1,202	0.25%
2021/11/12	2	40.30	0	0.00	40.00	2	1,177	0.17%
2021/11/11	5	40.85	0	0.00	41.15	5	1,117	0.45%
2021/11/05	10	40.85	0	0.00	40.80	10	933	1.07%
2021/11/02	0	0.00	4	39.48	39.05	-4	823	-0.49%
2021/10/29	22	38.67	0	0.00	38.65	22	783	2.81%
2021/10/27	1	39.05	2	39.20	39.30	-1	741	-0.13%
2021/10/26	2	38.45	2	38.95	38.05	0	705	0.00%
2021/10/25	2	38.35	0	0.00	38.00	2	684	0.29%
2021/10/21	1	37.95	1	37.65	37.70	0	686	0.00%
2021/10/08	0	0.00	6	37.23	37.25	-6	696	-0.86%
2021/10/05	0	0.00	2	34.03	34.50	-2	733	-0.27%
2021/10/04	0	0.00	1	34.90	34.70	-1	747	-0.13%
2021/09/27	0	0.00	2	36.38	36.60	-2	928	-0.22%
2021/09/24	0	0.00	1	36.00	36.15	-1	956	-0.10%
2021/09/22	3	35.20	0	0.00	35.20	3	997	0.30%
2021/09/13	8	35.80	0	0.00	35.75	8	1,076	0.74%
2021/09/06	10	36.45	0	0.00	36.15	10	1,220	0.82%
2021/09/03	10	37.10	0	0.00	37.05	10	1,220	0.82%
2021/09/02	10	37.40	0	0.00	37.25	10	1,224	0.82%
2021/09/01	36	37.25	0	0.00	37.45	36	1,233	2.92%
2021/08/18	0	0.00	1	36.05	36.10	-1	1,585	-0.06%
2021/08/16	1	35.05	0	0.00	35.10	1	1,636	0.06%
2021/08/13	0	0.00	2	36.50	36.25	-2	1,658	-0.12%
2021/08/04	0	0.00	2	37.50	37.60	-2	2,073	-0.10%
2021/08/03	0	0.00	2	37.70	37.70	-2	2,205	-0.09%
2021/07/30	2	37.95	0	0.00	37.85	2	2,323	0.09%
2021/07/27	1	38.55	0	0.00	38.60	1	2,760	0.04%
2021/07/23	10	38.30	0	0.00	38.60	10	3,458	0.29%
2021/07/22	15	37.75	0	0.00	37.80	15	3,609	0.42%
2021/07/20	0	0.00	20	37.95	37.95	-20	4,609	-0.43%
2021/07/16	1	38.40	0	0.00	38.35	1	4,899	0.02%
2021/07/13	2	37.85	0	0.00	37.75	2	5,159	0.04%
2021/07/12	1	38.05	1	37.95	38.00	0	5,161	0.00%
2021/07/08	3	38.17	0	0.00	38.30	3	5,300	0.06%
2021/07/06	5	40.50	0	0.00	39.80	5	5,464	0.09%
2021/07/05	10	40.20	0	0.00	40.30	10	5,836	0.17%
2021/07/02	2	39.75	1	39.70	39.65	1	6,078	0.02%
2021/06/29	0	0.00	20	40.12	39.95	-20	6,448	-0.31%
2021/06/25	5	40.75	0	0.00	40.30	5	6,595	0.08%
2021/06/23	20	39.91	5	40.00	39.95	15	6,678	0.22%
2021/06/21	0	0.00	5	40.25	39.80	-5	6,742	-0.07%
2021/06/18	5	41.60	0	0.00	40.85	5	6,749	0.07%
2021/06/17	0	0.00	7	41.05	41.25	-7	6,797	-0.10%
2021/06/16	0	0.00	8	41.06	41.00	-8	6,829	-0.12%
2021/06/10	15	40.02	0	0.00	40.05	15	6,831	0.22%
2021/06/04	0	0.00	5	40.70	40.20	-5	6,848	-0.07%
2021/06/02	10	41.43	10	42.20	41.50	0	6,834	0.00%
2021/06/01	2	41.58	0	0.00	42.95	2	6,761	0.03%
2021/05/28	0	0.00	1	40.30	40.80	-1	6,678	-0.01%
2021/05/27	0	0.00	1	40.00	40.00	-1	6,728	-0.01%
2021/05/25	1	40.60	1	40.65	40.25	0	6,811	0.00%
2021/05/19	11	39.10	1	39.15	39.15	10	7,246	0.14%
2021/05/17	0	0.00	1	36.25	36.00	-1	7,207	-0.01%
2021/05/13	1	39.10	0	0.00	38.70	1	7,120	0.01%
2021/05/12	181	38.57	1	40.50	38.80	180	7,061	2.55%	大買/鉅額交易
2021/05/11	100	41.80	10	42.01	41.50	90	6,932	1.30%
2021/05/06	0	0.00	2	45.10	45.45	-2	6,772	-0.03%
2021/05/04	8	49.40	7	45.93	46.90	1	6,655	0.02%
2021/05/03	2	50.95	0	0.00	50.60	2	6,480	0.03%
2021/04/29	7	54.09	1	53.00	54.00	6	6,268	0.10%
2021/04/28	1	51.90	7	51.53	51.50	-6	5,914	-0.10%
2021/04/27	12	51.88	7	52.23	52.90	5	5,973	0.08%
2021/04/26	0	0.00	6	50.63	51.30	-6	5,286	-0.11%
2021/04/23	6	46.98	4	46.79	46.70	2	5,025	0.04%
2021/04/22	3	47.92	23	47.87	47.40	-20	4,985	-0.40%
2021/04/21	20	47.33	1	49.00	48.10	19	4,755	0.40%
2021/04/20	10	45.55	0	0.00	45.15	10	4,552	0.22%
2021/04/16	0	0.00	2	45.28	45.45	-2	4,530	-0.04%
2021/04/14	1	44.20	1	44.50	44.60	0	4,524	0.00%
2021/04/13	0	0.00	2	46.38	45.70	-2	4,463	-0.04%
2021/04/12	4	47.30	9	47.37	47.85	-5	4,439	-0.11%
2021/04/09	8	47.54	17	48.07	47.00	-9	4,321	-0.21%
2021/04/08	3	46.10	11	47.07	47.95	-8	3,936	-0.20%
2021/04/07	5	42.00	1	42.30	43.60	4	3,677	0.11%
2021/04/06	2	42.75	0	0.00	42.60	2	3,617	0.06%
2021/04/01	23	43.40	0	0.00	43.00	23	3,565	0.65%
2021/03/30	0	41.80	0	0.00	41.90	0	3,258	0.00%
2021/03/29	0	0.00	2	41.00	41.50	-2	3,283	-0.06%
2021/03/26	1	41.05	0	0.00	40.95	1	3,408	0.03%
2021/03/25	0	0.00	3	40.65	40.65	-3	3,407	-0.09%
2021/03/24	0	40.10	0	0.00	39.90	0	3,341	0.00%
2021/03/22	0	0.00	5	41.50	40.85	-5	3,334	-0.15%
2021/03/19	0	0.00	10	40.70	40.75	-10	3,311	-0.30%
2021/03/17	5	40.18	0	0.00	40.15	5	3,410	0.15%
2021/03/08	17	39.00	10	38.97	39.10	7	3,831	0.18%
2021/03/05	0	0.00	2	38.75	38.50	-2	3,848	-0.05%
2021/03/02	3	40.70	0	0.00	39.20	3	3,861	0.08%
2021/02/26	0	0.00	1	39.60	40.35	-1	3,836	-0.03%
2021/02/24	1	41.85	2	41.85	40.65	-1	3,851	-0.03%
2021/02/23	0	0.00	8	41.67	43.50	-8	3,745	-0.21%
2021/02/22	1	39.55	0	0.00	39.55	1	3,669	0.03%
2021/02/01	3	38.20	0	0.00	38.20	3	4,040	0.07%
2021/01/28	4	39.39	7	39.10	39.05	-3	4,029	-0.07%
2021/01/27	1	39.95	1	39.90	39.75	0	3,981	0.00%
2021/01/26	3	40.20	1	40.10	39.40	2	3,960	0.05%
2021/01/21	0	0.00	0	40.00	39.95	0	3,807	0.00%
2021/01/20	6	39.52	1	40.90	39.00	5	3,713	0.13%
2021/01/19	0	0.00	5	39.00	39.00	-5	3,502	-0.14%
2021/01/08	7	38.47	0	0.00	38.65	7	3,397	0.21%
2021/01/07	0	0.00	5	39.20	39.35	-5	3,387	-0.15%
2021/01/05	9	39.62	3	39.35	39.95	6	3,387	0.18%
2021/01/04	1	38.55	3	38.40	38.45	-2	3,346	-0.06%
2020/12/31	2	39.05	0	0.00	38.90	2	3,376	0.06%
2020/12/29	80	39.00	0.2	39.35	38.85	79.8	3,380	2.36%
2020/12/28	2.1	39.29	0	0.00	39.40	2.1	3,369	0.06%
2020/12/25	1.1	38.96	0	0.00	39.10	1.1	3,359	0.03%
2020/12/24	1	39.15	1	39.50	38.85	0	3,353	0.00%
2020/12/23	3	38.60	1	39.10	39.05	2	3,336	0.06%
2020/12/22	0	0.00	1.1	40.95	37.60	-1.1	3,260	-0.03%
2020/12/21	0.1	39.00	1	39.20	39.60	-0.9	3,085	-0.03%
2020/12/14	1	40.20	2	40.68	40.20	-1	3,235	-0.03%
2020/12/11	6	39.58	0	0.00	39.70	6	3,239	0.19%
2020/12/10	10	40.76	3.1	40.97	41.50	6.9	3,150	0.22%
2020/12/09	0	0.00	0.4	39.98	40.25	-0.4	2,888	-0.01%
2020/12/08	6.2	38.05	0	0.00	37.95	6.2	2,914	0.21%
2020/12/07	0	0.00	1	38.25	38.25	-1	2,954	-0.03%
2020/12/04	2	38.99	0	0.00	38.85	2	3,010	0.07%
2020/12/03	3.1	38.91	5	38.80	38.55	-1.9	3,028	-0.06%
2020/12/01	0	0.00	1	39.15	38.80	-1	3,166	-0.03%
2020/11/27	0	0.00	0.3	39.00	38.75	-0.3	3,330	-0.01%
2020/11/25	38.3	38.60	1	39.05	38.50	37.3	3,684	1.01%
2020/11/24	3	38.83	1.1	38.50	38.45	1.9	3,766	0.05%
2020/11/20	1	39.80	0.1	40.00	39.45	0.9	4,026	0.02%
2020/11/19	0	0.00	1.1	38.30	39.55	-1.1	4,407	-0.03%
2020/11/18	0	0.00	8	37.57	38.00	-8	4,841	-0.17%
2020/11/17	6	36.15	1.5	37.60	36.10	4.5	5,086	0.09%
2020/11/16	1	37.65	2	37.77	37.65	-1	5,514	-0.02%
2020/11/12	0	0.00	2.1	38.45	38.20	-2.1	5,849	-0.04%
2020/11/11	1	37.20	8	37.38	37.25	-7	5,701	-0.12%
2020/11/10	3.3	37.55	0.1	37.75	37.20	3.1	5,700	0.06%
2020/11/09	1	36.65	0	0.00	36.60	1	5,670	0.02%
2020/11/06	0	0.00	1	36.85	36.65	-1	5,700	-0.02%
2020/11/03	1	35.45	0	0.00	35.90	1	5,783	0.02%
2020/11/02	2	35.20	0	0.00	35.30	2	5,817	0.03%
2020/10/30	76	36.14	0	0.00	36.05	76	5,884	1.29%
2020/10/29	5	36.10	0	0.00	36.40	5	6,145	0.08%
2020/10/16	1	37.20	0	0.00	36.00	1	6,449	0.02%
2020/09/22	1	37.30	4	37.75	38.25	-3	7,063	-0.04%
2020/09/21	4	38.89	0	0.00	37.95	4	7,059	0.06%
2020/09/14	0	0.00	1	39.35	39.85	-1	7,713	-0.01%
2020/09/11	2	40.00	5	40.70	39.30	-3	7,851	-0.04%
2020/09/10	0	0.00	9	40.55	40.45	-9	7,835	-0.11%
2020/09/09	2	39.70	0	0.00	40.00	2	8,010	0.02%
2020/09/08	0	0.00	3	40.37	40.95	-3	8,363	-0.04%
2020/09/07	1	40.30	0	0.00	40.00	1	8,563	0.01%
2020/09/04	0	0.00	2	41.28	41.60	-2	9,341	-0.02%
2020/09/03	2	41.75	3	41.75	41.65	-1	9,317	-0.01%
2020/09/02	0	0.00	1	42.55	43.00	-1	9,204	-0.01%
2020/09/01	16	42.81	3	42.52	42.45	13	9,089	0.14%
2020/08/31	3	43.23	13	42.30	43.90	-10	8,929	-0.11%
2020/08/27	1	42.80	9	43.16	42.80	-8	8,647	-0.09%
2020/08/26	13	42.88	14	43.44	43.50	-1	8,502	-0.01%
2020/08/25	34	42.26	45	42.67	43.10	-11	8,357	-0.13%
2020/08/24	26	41.21	29	42.51	42.95	-3	7,871	-0.04%
2020/08/21	1	38.25	20	38.65	39.05	-19	7,301	-0.26%
2020/08/20	1	37.70	22	36.89	35.50	-21	6,979	-0.30%
2020/08/19	2	35.95	2	35.48	36.05	0	6,532	0.00%
2020/08/18	1	34.60	1	34.50	34.65	0	6,278	0.00%
2020/08/17	0	0.00	1	33.65	33.45	-1	6,175	-0.02%
2020/08/14	0	0.00	1	33.75	33.20	-1	6,181	-0.02%
2020/08/13	0	0.00	3	33.80	33.20	-3	6,184	-0.05%
2020/08/12	5	33.80	0	0.00	33.80	5	6,205	0.08%
2020/08/11	6	34.43	3	33.40	33.50	3	6,195	0.05%
2020/08/07	1	34.10	1	34.70	34.70	0	6,292	0.00%
2020/08/06	9	35.35	0	0.00	34.65	9	6,272	0.14%
2020/08/05	0	0.00	10	35.35	35.30	-10	6,262	-0.16%
2020/08/04	14	36.03	14	36.39	35.85	0	6,249	0.00%
2020/08/03	0	0.00	4	36.00	36.00	-4	6,015	-0.07%
2020/07/30	0	0.00	6	32.75	32.90	-6	6,048	-0.10%
2020/07/29	0	0.00	3	31.87	31.95	-3	6,089	-0.05%
2020/07/28	8	31.69	0	0.00	30.20	8	6,121	0.13%
2020/07/24	4	32.61	3	33.65	32.65	1	6,503	0.02%
2020/07/23	0	0.00	100	33.92	33.90	-100	6,700	-1.49%
2020/07/22	1	33.75	16	33.75	34.05	-15	6,698	-0.22%
2020/07/21	11	33.21	12	33.39	33.20	-1	6,661	-0.02%
2020/07/20	10	32.33	1	32.30	32.30	9	6,638	0.14%
2020/07/17	14	32.22	0	0.00	32.20	14	6,611	0.21%
2020/07/16	0	0.00	6	33.89	33.45	-6	6,587	-0.09%
2020/07/15	3	35.48	5	35.59	35.35	-2	6,546	-0.03%
2020/07/14	2	35.80	5	35.97	35.85	-3	6,506	-0.05%
2020/07/13	13	35.74	2	35.95	35.75	11	6,478	0.17%
2020/07/10	19	35.06	13	35.06	34.70	6	6,414	0.09%
2020/07/09	11	36.09	78	35.52	35.65	-67	6,335	-1.06%
2020/07/08	2	34.85	4	34.86	34.75	-2	6,228	-0.03%
2020/07/07	0	0.00	1	34.55	34.55	-1	6,208	-0.02%
2020/07/06	1	34.75	3	34.65	34.90	-2	6,274	-0.03%
2020/07/03	10	34.53	6	34.45	34.50	4	6,281	0.06%
2020/07/02	3	33.98	12	34.10	34.15	-9	6,238	-0.14%
2020/07/01	1	34.20	1	34.30	33.75	0	6,197	0.00%
2020/06/29	111	33.81	7	33.48	33.75	104	6,150	1.69%	大買/鉅額交易
2020/06/24	2	33.90	4	33.88	33.60	-2	6,046	-0.03%
2020/06/23	18	34.48	22	34.48	34.50	-4	5,946	-0.07%
2020/06/22	2	33.70	1	33.70	33.70	1	5,400	0.02%
2020/06/18	1	27.60	163	26.85	27.90	-162	5,373	-3.01%	大賣/鉅額交易
2020/06/17	9.8	26.01	23	25.96	26.25	-13.2	5,211	-0.25%
2020/06/16	169	25.49	7	25.33	25.60	162	5,102	3.17%	大買/鉅額交易
2020/06/15	27	24.84	19	24.44	24.00	8	4,913	0.16%
2020/06/12	10	26.27	5	26.26	26.30	5	4,498	0.11%
2020/06/11	50	26.86	15	27.38	27.30	35	4,282	0.82%
2020/06/10	2	26.05	0	0.00	26.05	2	3,449	0.06%
2020/06/05	4	35.70	11	35.54	35.65	-7	3,510	-0.20%
2020/06/04	0	0.00	2	35.58	35.50	-2	3,538	-0.06%
2020/06/01	1	35.85	0	0.00	35.85	1	3,489	0.03%
2020/05/29	0	0.00	5	34.85	36.80	-5	3,433	-0.15%
2020/05/28	0	0.00	6	34.70	34.50	-6	3,414	-0.18%
2020/05/27	3	35.30	0	0.00	35.05	3	3,406	0.09%
2020/05/26	10	35.92	0	0.00	35.45	10	3,419	0.29%
2020/05/25	30	33.90	0	0.00	34.65	30	3,318	0.90%
2020/05/22	2	34.50	1	34.60	34.15	1	3,306	0.03%
2020/05/21	0	0.00	30	35.10	34.95	-30	3,311	-0.91%
2020/05/20	0	0.00	2	34.00	34.30	-2	3,294	-0.06%
2020/05/15	6	35.95	5	34.85	34.70	1	3,301	0.03%
2020/05/14	0	0.00	3	35.43	35.10	-3	3,294	-0.09%
2020/05/12	1	34.90	0	0.00	34.85	1	3,219	0.03%
2020/05/08	30	35.55	0	0.00	35.35	30	3,171	0.95%
2020/05/07	2	35.78	3	35.75	35.60	-1	3,152	-0.03%
2020/05/06	1	36.65	20	36.60	35.40	-19	3,159	-0.60%
2020/05/05	16	35.58	2	35.75	36.10	14	3,052	0.46%
2020/05/04	4	35.58	5	35.02	35.55	-1	3,019	-0.03%
2020/04/30	9	35.92	2	35.60	35.35	7	2,980	0.23%
2020/04/29	18	37.47	14	36.49	36.20	4	2,924	0.14%
2020/04/28	12	33.42	37	33.17	35.00	-25	2,631	-0.95%
2020/04/23	3	31.60	0	0.00	31.60	3	2,544	0.12%
2020/04/21	13	31.45	0	0.00	30.90	13	2,898	0.45%
2020/04/17	7	31.94	2	32.25	31.80	5	3,058	0.16%
2020/04/16	4	31.65	2	32.65	32.45	2	3,128	0.06%
2020/04/15	1	31.90	0	0.00	31.80	1	3,308	0.03%
2020/04/13	1	32.15	11	31.85	31.70	-10	3,740	-0.27%
2020/04/10	11	31.20	3	31.00	31.45	8	3,713	0.22%
2020/04/08	0	0.00	10	30.70	30.30	-10	3,630	-0.28%
2020/03/25	20	25.80	2	26.05	25.20	18	3,773	0.48%
2020/03/24	0	0.00	3	24.92	24.80	-3	3,748	-0.08%
2020/03/20	0	0.00	1	23.00	23.30	-1	3,727	-0.03%
2020/03/19	3	22.13	0	0.00	21.20	3	3,730	0.08%
2020/03/18	0	0.00	7	23.86	23.45	-7	3,724	-0.19%
2020/03/17	2	22.85	7	23.06	22.65	-5	3,725	-0.13%
2020/03/16	2	24.65	1	25.60	23.90	1	3,760	0.03%
2020/03/13	4	24.41	0	0.00	25.20	4	3,744	0.11%
2020/03/12	2	27.18	0	0.00	26.95	2	3,699	0.05%
2020/03/11	1	29.80	0	0.00	29.60	1	3,667	0.03%
2020/03/10	1	29.25	0	0.00	29.70	1	3,673	0.03%
2020/03/09	1	30.55	0	0.00	30.00	1	3,644	0.03%
2020/02/26	0	0.00	5	32.45	32.50	-5	3,992	-0.13%
2020/02/24	0	0.00	2	33.20	33.05	-2	3,996	-0.05%
2020/02/21	3	33.43	1	33.40	33.45	2	3,986	0.05%
2020/02/20	1	33.55	10	33.26	33.20	-9	3,980	-0.23%
2020/02/19	2	33.50	2	33.45	33.10	0	3,974	0.00%
2020/02/18	5	34.19	0	0.00	33.30	5	3,980	0.13%
2020/02/17	1	33.10	1	33.30	33.70	0	3,981	0.00%
2020/02/13	0	0.00	1	32.85	32.35	-1	4,016	-0.02%
2020/02/12	1	32.10	0	0.00	32.65	1	4,070	0.02%
2020/02/11	1	31.90	1	32.00	31.90	0	4,068	0.00%
2020/02/07	1	32.95	0	0.00	32.00	1	4,079	0.02%
2020/02/05	1	32.75	1	32.85	32.60	0	4,111	0.00%
2020/01/16	1	35.35	1	35.40	35.60	0	4,855	0.00%
2020/01/15	8	34.70	2	35.83	34.70	6	5,171	0.12%
2020/01/13	0	0.00	2	31.60	32.20	-2	5,014	-0.04%
2020/01/10	1	30.60	0	0.00	30.50	1	4,919	0.02%
2020/01/09	3	30.25	3	30.65	30.45	0	4,821	0.00%
2020/01/08	4	30.25	26	29.99	30.00	-22	4,622	-0.48%
2020/01/03	32	40.70	8	40.65	40.65	24	4,180	0.57%
2020/01/02	1	41.75	1	41.75	41.75	0	4,145	0.00%
2019/12/31	16	41.68	39	41.62	41.55	-23	4,125	-0.56%
2019/12/30	21	42.24	17	42.13	42.20	4	4,130	0.10%
2019/12/27	26	42.96	5	42.41	42.65	21	4,072	0.52%
2019/12/25	22	40.28	6	40.17	40.00	16	3,891	0.41%
2019/12/23	2	40.50	124	40.80	40.95	-122	3,939	-3.10%	大賣/鉅額交易
2019/12/20	2	40.45	0	0.00	40.15	2	3,941	0.05%
2019/12/18	0	0.00	40	40.00	39.90	-40	3,977	-1.01%
2019/12/17	0	0.00	38	40.03	39.95	-38	3,994	-0.95%
2019/12/16	0	0.00	1	40.00	40.15	-1	4,028	-0.02%
2019/12/13	1	40.35	0	0.00	39.70	1	4,096	0.02%
2019/12/11	3	41.55	167	41.43	41.55	-164	4,140	-3.96%	大賣/鉅額交易
2019/12/06	0	0.00	4	40.95	40.95	-4	4,267	-0.09%
2019/12/04	5	40.70	0	0.00	40.60	5	4,459	0.11%
2019/11/29	0	0.00	2	41.50	41.30	-2	4,825	-0.04%
2019/11/28	9	41.15	6	41.21	41.15	3	4,805	0.06%
2019/11/27	1	39.90	5	40.32	40.40	-4	4,805	-0.08%
2019/11/26	0	0.00	32	40.11	40.40	-32	4,781	-0.67%
2019/11/25	32	39.21	3	39.12	39.30	29	4,726	0.61%
2019/11/22	0	0.00	160	38.47	38.45	-160	4,748	-3.37%	大賣/鉅額交易
2019/11/21	0	0.00	1	38.10	38.00	-1	4,772	-0.02%
2019/11/20	0	0.00	50	38.45	38.10	-50	4,817	-1.04%
2019/11/19	0	0.00	105	38.51	38.35	-105	4,941	-2.12%	大賣/鉅額交易
2019/11/18	0	0.00	12	38.75	38.55	-12	5,047	-0.24%
2019/11/15	2	38.58	1	38.70	38.50	1	5,139	0.02%
2019/11/14	1	39.50	2	39.65	39.00	-1	5,153	-0.02%
2019/11/13	73	39.06	0	0.00	39.50	73	5,170	1.41%
2019/11/12	37	38.81	6	39.07	38.95	31	5,152	0.60%
2019/11/11	6	38.49	0	0.00	38.45	6	5,165	0.12%
2019/11/08	40	37.62	0	0.00	37.70	40	5,118	0.78%
2019/11/07	0	0.00	1	36.80	37.00	-1	5,154	-0.02%
2019/11/06	0	0.00	2	36.65	36.60	-2	5,201	-0.04%
2019/11/05	2	37.05	0	0.00	36.70	2	5,262	0.04%
2019/10/31	100	37.14	1	36.90	37.80	99	5,524	1.79%
2019/10/30	4	36.38	6	36.44	36.30	-2	5,454	-0.04%
2019/10/29	9	36.76	28	37.57	36.80	-19	5,455	-0.35%
2019/10/28	15	38.96	8	39.19	39.00	7	5,473	0.13%
2019/10/25	52	40.77	4	39.89	39.65	48	5,471	0.88%
2019/10/24	227	40.40	6	39.89	41.05	221	5,478	4.03%	大買/鉅額交易
2019/10/23	32	42.76	8	42.51	41.40	24	5,367	0.45%
2019/10/22	2	45.00	12	44.68	46.00	-10	5,026	-0.20%
2019/10/21	6	43.80	0	0.00	43.85	6	4,938	0.12%
2019/10/17	0	0.00	2	42.45	42.50	-2	5,112	-0.04%
2019/10/01	2	42.70	0	0.00	42.45	2	6,582	0.03%
2019/09/27	208	42.17	4	42.00	42.00	204	6,642	3.07%	大買/鉅額交易
2019/09/26	4	43.59	4	43.35	43.35	0	6,647	0.00%
2019/09/25	4	43.43	4	43.50	43.50	0	6,703	0.00%
2019/09/23	3	44.55	1	44.40	44.25	2	6,855	0.03%
2019/09/20	8	43.29	12	43.55	43.70	-4	6,881	-0.06%
2019/09/19	2	43.58	0	0.00	43.60	2	6,915	0.03%
2019/09/17	1	44.80	3	44.80	44.90	-2	7,016	-0.03%
2019/09/16	3	45.70	1	46.00	45.45	2	7,356	0.03%
2019/09/12	0	0.00	10	45.10	45.20	-10	7,546	-0.13%
2019/09/11	2	44.60	15	44.78	44.45	-13	7,626	-0.17%
2019/09/10	0	0.00	5	46.75	46.55	-5	7,663	-0.07%
2019/09/09	0	0.00	1	46.90	47.45	-1	7,696	-0.01%
2019/09/06	2	46.35	368	46.51	46.40	-366	7,652	-4.78%	大賣/鉅額交易
2019/09/05	6.6	46.18	170	47.67	46.90	-163.4	7,579	-2.16%	大賣/鉅額交易
2019/09/04	5	44.65	0	0.00	44.65	5	7,246	0.07%
2019/09/03	20	44.90	0	0.00	44.15	20	7,304	0.27%
2019/09/02	2	43.60	2	44.58	44.65	0	7,324	0.00%
2019/08/30	13	44.45	2	44.22	43.85	11	7,329	0.15%
2019/08/27	0	0.00	1	43.45	43.95	-1	7,480	-0.01%
2019/08/26	1	43.10	2	42.90	42.85	-1	7,664	-0.01%
2019/08/23	4	44.03	8	44.11	44.10	-4	7,698	-0.05%
2019/08/22	17	44.46	1	44.30	43.65	16	7,756	0.21%
2019/08/21	3	44.87	0	0.00	44.70	3	7,866	0.04%
2019/08/20	3	43.80	6	43.78	44.00	-3	7,865	-0.04%
2019/08/19	0	0.00	1	43.00	42.95	-1	7,868	-0.01%
2019/08/16	1	42.80	0	0.00	42.40	1	7,938	0.01%
2019/08/15	1	40.70	0	0.00	41.55	1	7,967	0.01%
2019/08/13	1	41.55	0	0.00	41.60	1	8,439	0.01%
2019/08/12	1	43.00	2	42.35	42.45	-1	8,650	-0.01%
2019/08/08	1	42.10	2	42.00	42.10	-1	8,804	-0.01%
2019/08/07	52	40.80	0	0.00	40.80	52	9,146	0.57%
2019/08/06	176	39.97	0	0.00	40.25	176	9,373	1.88%	大買/鉅額交易
2019/08/05	262	40.99	0	0.00	40.75	262	9,511	2.75%	大買/鉅額交易
2019/08/02	32	43.21	0	0.00	42.80	32	9,501	0.34%
2019/08/01	1	45.40	0	0.00	45.50	1	9,520	0.01%
2019/07/31	7	45.94	0	0.00	46.40	7	9,604	0.07%
2019/07/30	2	45.90	5	46.10	45.90	-3	9,658	-0.03%
2019/07/29	6	48.43	1	48.50	48.60	5	9,590	0.05%
2019/07/26	3	49.00	2	48.03	49.15	1	9,597	0.01%
2019/07/25	5	48.24	17	48.97	48.70	-12	9,792	-0.12%
2019/07/23	8	46.65	0	0.00	46.65	8	9,926	0.08%
2019/07/22	2	48.15	0	0.00	47.95	2	9,989	0.02%
2019/07/19	3	46.72	7	46.66	46.00	-4	9,961	-0.04%
2019/07/18	13	47.16	9	47.56	46.10	4	10,043	0.04%
2019/07/17	7	48.16	30	48.72	48.45	-23	10,097	-0.23%
2019/07/16	11	49.43	18	48.92	48.40	-7	10,083	-0.07%
2019/07/15	32	49.90	25	48.36	50.30	7	10,169	0.07%
2019/07/12	8	45.76	265	45.80	45.80	-257	10,249	-2.51%	大賣/鉅額交易
2019/07/11	13	44.74	12	45.03	45.15	1	10,490	0.01%
2019/07/10	1	43.40	1	43.10	43.35	0	10,518	0.00%
2019/07/09	63	42.96	1	42.95	42.95	62	10,867	0.57%
2019/07/08	4	44.16	1	44.95	44.15	3	11,239	0.03%
2019/07/05	12	44.98	8	44.79	44.70	4	11,626	0.03%
2019/07/04	100	44.35	2	44.40	44.40	98	11,689	0.84%
2019/07/03	42	44.85	43	44.38	44.35	-1	11,692	-0.01%
2019/07/02	2	44.35	0	0.00	44.50	2	11,736	0.02%
2019/07/01	7	45.29	10	45.07	44.85	-3	11,777	-0.03%
2019/06/28	0	0.00	1	44.30	44.05	-1	11,683	-0.01%
2019/06/27	5	44.20	5	44.31	43.80	0	11,795	0.00%
2019/06/26	7	43.54	3	43.42	43.80	4	12,025	0.03%
2019/06/25	54	44.29	64	44.03	43.60	-10	12,042	-0.08%
2019/06/24	20	43.86	11	43.66	43.85	9	11,977	0.08%
2019/06/21	23	45.25	79	45.17	44.20	-56	11,959	-0.47%
2019/06/20	18	43.89	15	43.18	44.70	3	11,764	0.03%
2019/06/19	46	40.84	10	41.19	41.20	36	11,551	0.31%
2019/06/18	6	39.75	3	39.03	39.45	3	11,472	0.03%
2019/06/17	11	41.30	6	40.70	40.45	5	11,408	0.04%
2019/06/14	7	41.90	3	42.65	41.70	4	11,385	0.04%
2019/06/13	6	42.46	9	42.69	42.50	-3	11,401	-0.03%
2019/06/12	12	42.41	15	42.80	42.50	-3	11,506	-0.03%
2019/06/11	13	42.30	14	42.67	42.20	-1	11,842	-0.01%
2019/06/10	4	43.00	5	42.10	43.50	-1	11,953	-0.01%
2019/06/06	5	41.35	8	41.98	41.35	-3	12,041	-0.02%
2019/06/05	17	43.52	10	43.80	42.40	7	12,111	0.06%
2019/06/04	3	42.62	3	43.48	42.40	0	12,182	0.00%
2019/06/03	4	43.09	7	42.82	43.50	-3	12,301	-0.02%
2019/05/31	10	43.04	18	43.03	42.80	-8	12,515	-0.06%
2019/05/30	9	40.71	7	40.80	40.85	2	12,530	0.02%
2019/05/29	4	40.24	6	40.01	40.10	-2	12,587	-0.02%
2019/05/28	4	41.26	9	41.26	41.15	-5	12,585	-0.04%
2019/05/27	4	39.58	1	39.40	39.80	3	12,481	0.02%
2019/05/24	104	41.83	3	41.80	40.60	101	12,513	0.81%	大買/鉅額交易
2019/05/23	2	40.55	0	0.00	41.05	2	12,541	0.02%
2019/05/22	0	0.00	2	42.85	41.95	-2	12,597	-0.02%
2019/05/21	13	42.11	11	42.45	43.20	2	12,584	0.02%
2019/05/20	14	42.99	2	41.88	41.25	12	12,428	0.10%
2019/05/17	12	47.47	9	46.33	44.00	3	12,155	0.02%
2019/05/16	27	50.15	19	49.85	47.60	8	11,976	0.07%
2019/05/15	23	50.77	12	50.43	49.85	11	11,898	0.09%
2019/05/14	21	50.83	17	51.57	52.40	4	11,712	0.03%
2019/05/13	8	49.10	7	48.39	49.05	1	11,985	0.01%
2019/05/10	3	52.83	3	51.70	51.40	0	11,760	0.00%
2019/05/09	1	53.60	7	53.79	52.40	-6	11,801	-0.05%
2019/05/08	5	53.90	0	0.00	53.90	5	11,664	0.04%
2019/05/07	1	54.20	1	54.10	54.30	0	11,520	0.00%
2019/05/06	1	54.00	6	53.62	52.20	-5	11,380	-0.04%
2019/05/03	9	55.10	10	55.40	54.70	-1	11,257	-0.01%
2019/05/02	11	55.91	13	56.85	55.70	-2	11,136	-0.02%
2019/04/30	12	55.53	8	52.25	56.80	4	10,804	0.04%
2019/04/29	10	52.38	6	53.10	52.00	4	10,578	0.04%
2019/04/26	7	52.77	12	52.78	54.00	-5	10,292	-0.05%
2019/04/25	3	54.00	1	55.80	54.00	2	10,127	0.02%
2019/04/24	8	55.23	6	55.08	55.50	2	10,022	0.02%
2019/04/23	7	55.81	20	55.37	54.00	-13	9,892	-0.13%
2019/04/22	9	57.54	48	57.33	57.70	-39	9,728	-0.40%
2019/04/19	37	58.98	20	58.10	58.00	17	9,591	0.18%
2019/04/18	39	57.05	83	54.57	56.10	-44	9,266	-0.47%
2019/04/17	84	55.76	50	55.33	52.70	34	8,770	0.39%
2019/04/16	67	54.17	146	53.99	54.10	-79	8,323	-0.95%	大賣/
2019/04/15	7	51.66	26	50.55	51.50	-19	8,062	-0.24%
2019/04/12	11	48.16	5	48.34	48.15	6	7,662	0.08%
2019/04/11	14	46.09	202	46.98	47.90	-188	7,218	-2.60%	大賣/鉅額交易
2019/04/10	11	43.58	8	43.55	43.55	3	6,772	0.04%
2019/04/09	4	42.95	7	43.12	41.65	-3	6,609	-0.05%
2019/04/08	7	43.09	19	43.28	42.60	-12	6,517	-0.18%
2019/04/03	15	42.43	52	42.70	42.65	-37	6,400	-0.58%
2019/04/02	7	41.62	14	41.47	41.30	-7	6,276	-0.11%
2019/04/01	19	41.58	2	41.45	41.30	17	6,208	0.27%
2019/03/29	1	41.95	3	41.67	41.55	-2	6,042	-0.03%
2019/03/28	0	0.00	4	38.55	38.20	-4	5,735	-0.07%
2019/03/27	43	39.08	1	39.40	39.30	42	5,656	0.74%
2019/03/26	0	0.00	2	40.13	39.80	-2	5,579	-0.04%
2019/03/25	8	39.66	3	39.72	39.15	5	5,495	0.09%
2019/03/22	5	42.46	7	42.76	42.05	-2	5,309	-0.04%
2019/03/21	2	42.45	8	42.49	42.80	-6	5,244	-0.11%
2019/03/20	6	42.43	87	42.44	42.85	-81	5,184	-1.56%
2019/03/19	49	41.68	24	41.80	41.40	25	5,081	0.49%
2019/03/18	15	41.44	14	41.79	41.35	1	5,023	0.02%
2019/03/15	42	42.13	12	42.14	42.25	30	4,934	0.61%
2019/03/14	239	44.25	58	42.57	42.40	181	4,768	3.80%	大買/鉅額交易
2019/03/13	123	46.80	98	47.29	47.00	25	4,369	0.57%	大買/
2019/03/12	36	45.88	31	47.21	47.70	5	4,164	0.12%
2019/03/11	17	45.31	2	45.85	45.30	15	3,984	0.38%
2019/03/08	7	45.74	8	45.75	45.55	-1	3,863	-0.03%
2019/03/07	23	43.98	27	44.38	45.30	-4	3,677	-0.11%
2019/03/06	12	45.09	113	44.58	44.25	-101	3,482	-2.90%	大賣/鉅額交易
2019/03/05	28	43.76	11	43.33	43.10	17	3,144	0.54%
2019/03/04	126	47.18	66	47.97	47.00	60	2,885	2.08%	大買/
2019/02/27	3	46.73	32	46.63	46.80	-29	2,746	-1.06%
2019/02/26	6	43.71	8	45.27	45.00	-2	2,631	-0.08%
2019/02/25	7	45.21	38	45.00	46.00	-31	2,486	-1.25%
2019/02/22	11	43.53	8	42.57	43.35	3	2,327	0.13%
2019/02/21	0	0.00	13	40.28	43.35	-13	2,188	-0.59%
2019/02/20	6	38.80	1	39.45	39.45	5	2,014	0.25%
2019/02/19	42	38.40	0	0.00	38.10	42	1,915	2.19%
2019/02/15	63	37.80	7	37.44	37.25	56	1,766	3.17%
2019/02/14	5	36.55	22	37.39	38.00	-17	1,693	-1.00%
2019/02/13	19	37.07	7	37.07	37.00	12	1,549	0.77%
2019/02/12	13	35.02	78	35.54	36.55	-65	1,324	-4.91%
2019/01/25	3	26.85	0	0.00	26.95	3	480	0.62%
2019/01/24	0	0.00	2	27.15	27.20	-2	478	-0.42%
2019/01/23	1	26.45	0	0.00	26.45	1	458	0.22%
2019/01/15	2	26.90	0	0.00	27.00	2	413	0.48%
2019/01/14	0	0.00	3	26.15	27.15	-3	374	-0.80%
2019/01/08	0	0.00	10	24.60	24.60	-10	289	-3.45%
2019/01/04	0	0.00	2	23.60	23.75	-2	286	-0.70%
2018/12/25	0	0.00	0	23.40	23.40	0	329	0.00%
2018/12/21	0	0.00	10	23.18	23.65	-10	334	-2.99%
2018/12/05	0	0.00	6	23.60	23.90	-6	334	-1.80%
2018/11/21	0	0.00	3	23.05	23.05	-3	344	-0.87%
2018/11/15	0	0.00	5	23.50	23.35	-5	343	-1.46%
2018/11/07	10	21.80	0	0.00	21.80	10	355	2.81%
2018/10/25	10	20.60	0	0.00	20.45	10	426	2.34%
2018/10/23	5	21.30	0	0.00	21.10	5	424	1.18%
2018/10/03	3	23.75	0	0.00	23.70	3	422	0.71%
2018/09/28	0	0.00	2	23.85	23.95	-2	435	-0.46%
2018/09/26	2	24.10	0	0.00	23.80	2	462	0.43%
2018/09/11	0	0.00	10	23.25	23.45	-10	529	-1.89%
2018/09/10	0	0.00	3	23.70	23.60	-3	531	-0.56%
2018/09/04	0	0.00	1	26.35	26.00	-1	678	-0.15%
2018/08/24	0	0.00	2	25.10	25.05	-2	1,034	-0.19%
2018/08/20	2	25.40	0	0.00	24.80	2	1,134	0.18%
2018/08/07	0	0.00	4	27.46	27.35	-4	1,132	-0.35%
2018/08/03	0	0.00	1	26.85	26.85	-1	1,137	-0.09%
2018/08/02	0	0.00	2	26.55	26.50	-2	1,137	-0.18%
2018/07/26	2	26.10	1	26.20	26.25	1	1,136	0.09%
2018/07/25	1	27.05	0	0.00	27.15	1	1,126	0.09%
2018/07/24	2	27.00	0	0.00	27.30	2	1,112	0.18%
2018/07/18	0	0.00	3	27.40	27.25	-3	1,137	-0.26%
2018/07/06	3	26.40	0	0.00	26.35	3	1,198	0.25%
2018/06/25	0	0.00	4	28.75	29.05	-4	1,485	-0.27%
2018/06/15	1	30.30	16	30.30	30.00	-15	1,566	-0.96%
2018/06/14	1	30.60	1	30.85	30.60	0	1,566	0.00%
2018/06/13	15	31.47	12	32.06	31.05	3	1,555	0.19%
2018/06/12	0	0.00	2	30.90	30.75	-2	1,481	-0.13%
2018/06/11	3	30.30	0	0.00	30.40	3	1,486	0.20%
2018/06/07	2	31.70	0	0.00	31.65	2	1,478	0.14%
2018/06/06	0	0.00	4	31.86	32.20	-4	1,449	-0.28%
2018/06/05	1	30.50	3	28.95	30.70	-2	1,328	-0.15%
2018/06/04	4	28.63	0	0.00	28.65	4	1,236	0.32%
2018/05/30	0	0.00	101	27.82	28.05	-101	1,222	-8.26%	大賣/鉅額交易
2018/05/29	5	28.40	2	28.55	28.50	3	1,220	0.25%
2018/05/28	0	0.00	4	28.20	28.90	-4	1,200	-0.33%
2018/05/23	2	27.05	0	0.00	27.05	2	1,170	0.17%
2018/05/21	1	27.25	10	27.42	27.25	-9	1,190	-0.76%
2018/05/18	28	27.20	0	0.00	27.20	28	1,203	2.33%
2018/05/14	0	0.00	3	27.35	28.10	-3	1,304	-0.23%
2018/05/11	2	27.30	30	27.23	27.20	-28	1,296	-2.16%
2018/05/08	1	27.70	0	0.00	27.70	1	1,303	0.08%
2018/04/26	0	0.00	58	27.48	27.00	-58	1,412	-4.10%
2018/04/20	0	0.00	10	28.68	28.35	-10	1,433	-0.70%
2018/04/17	10	27.60	10	27.65	27.70	0	1,442	0.00%
2018/04/16	50	28.02	1	28.10	27.80	49	1,454	3.37%
2018/04/13	18	28.60	0	0.00	28.60	18	1,460	1.23%
2018/04/12	0	0.00	1	28.90	28.90	-1	1,586	-0.06%
2018/04/11	0	0.00	18	28.75	28.75	-18	1,645	-1.09%
2018/04/10	18	29.07	10	29.54	29.00	8	1,670	0.48%
2018/04/09	29	28.73	2	28.53	28.40	27	1,620	1.67%
2018/04/03	55	28.06	3	29.00	28.95	52	1,598	3.25%
2018/03/31	10	28.10	1	27.85	27.85	9	1,553	0.58%
2018/03/30	14	28.55	3	28.37	28.15	11	1,548	0.71%
2018/03/29	0	0.00	2	28.18	28.10	-2	1,491	-0.13%
2018/03/28	4	26.56	0	0.00	26.85	4	1,415	0.28%
2018/03/27	7	26.90	1	27.00	26.70	6	1,423	0.42%
2018/03/26	15	26.28	10	27.15	26.75	5	1,456	0.34%
2018/03/23	5	25.35	0	0.00	25.15	5	1,413	0.35%
2018/03/22	1	26.50	0	0.00	26.00	1	1,404	0.07%
2018/03/21	4	26.76	0	0.00	26.50	4	1,400	0.29%
2018/03/09	3	27.25	0	0.00	27.10	3	1,379	0.22%
2018/03/08	1	27.30	1	27.35	27.25	0	1,401	0.00%
2018/03/05	0	0.00	1	28.10	27.25	-1	1,528	-0.07%
2018/02/27	0	0.00	1	28.85	28.70	-1	1,768	-0.06%
2018/02/26	6	28.80	1	28.10	29.00	5	1,863	0.27%
2018/02/22	3	28.30	1	28.30	28.10	2	1,899	0.11%
2018/02/12	10	26.11	7	26.30	26.30	3	1,937	0.15%
2018/02/09	2	26.70	0	0.00	26.70	2	1,944	0.10%
2018/02/08	2	27.75	0	0.00	27.55	2	1,960	0.10%
2018/02/07	0	0.00	4	28.78	28.25	-4	2,011	-0.20%
2018/02/06	3	28.88	0	0.00	28.25	3	2,017	0.15%
2018/01/30	0	0.00	3	32.45	32.00	-3	2,026	-0.15%
2018/01/26	32	32.78	3	33.20	33.10	29	2,016	1.44%
2018/01/22	1	31.35	1	31.35	31.40	0	1,978	0.00%
2018/01/17	1	31.55	0	0.00	31.45	1	2,027	0.05%
2018/01/12	50	32.48	1	32.15	32.00	49	2,077	2.36%
2018/01/11	1	31.85	1	31.95	31.85	0	2,074	0.00%
2018/01/09	8	33.16	0	0.00	32.85	8	2,076	0.39%
2018/01/08	25	34.54	5	34.28	33.50	20	2,066	0.97%
2018/01/05	0	0.00	2	33.55	34.05	-2	1,939	-0.10%
2018/01/04	0	0.00	2	32.08	33.55	-2	1,890	-0.11%
2018/01/03	0	0.00	2	32.10	31.90	-2	1,884	-0.11%