廣明 (6188)-元富-安南券商分點個股進出

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
125.0
漲跌
▲5.0
漲幅
+4.17%
成交量
52,925張
產業
上櫃電腦及週邊類股
624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－元富-安南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-安南券商分點個股進出
元富-安南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
2024/05/31	111	127.21	116.1	124.77	125.00	-5.1	17,379	-0.03%	大買/大賣/
2024/05/30	10	124.70	7	121.79	120.00	3	16,666	0.02%
2024/05/29	111	124.46	6.1	125.14	124.00	104.9	16,244	0.65%	大買/鉅額交易
2024/05/28	65	126.65	526.7	128.58	123.00	-461.7	15,746	-2.93%	大賣/鉅額交易
2024/05/27	519.5	121.64	18	122.33	124.50	501.5	14,746	3.40%	大買/鉅額交易
2024/05/24	10	113.00	11	114.41	113.50	-1	14,002	-0.01%
2024/05/23	25	114.34	13	115.69	111.00	12	13,435	0.09%
2024/05/22	11.1	113.27	86	112.78	113.00	-74.9	12,362	-0.61%
2024/05/21	270.1	108.06	235	107.99	108.50	35.1	11,093	0.32%	大買/大賣/
2024/05/20	11	99.75	7	99.51	99.70	4	10,371	0.04%
2024/05/17	1	96.00	7	96.54	97.50	-6	9,970	-0.06%
2024/05/16	3	97.40	67	94.40	94.00	-64	9,823	-0.65%
2024/05/15	32	97.38	38	97.78	95.60	-6	9,714	-0.06%
2024/05/14	5.1	93.11	3	94.97	95.30	2.1	9,394	0.02%
2024/05/10	2	95.99	5	94.48	93.70	-3	9,291	-0.03%
2024/05/09	3	95.70	6	95.40	94.80	-3	9,235	-0.03%
2024/05/08	69	95.99	12	96.37	96.50	57	9,140	0.62%
2024/05/07	11	91.45	7	94.06	93.30	4	8,791	0.05%
2024/05/06	3	89.87	5	88.98	88.70	-2	8,462	-0.02%
2024/05/03	1	88.30	1	88.10	88.10	0	8,431	0.00%
2024/05/02	6	89.32	3	89.00	89.00	3	8,400	0.04%
2024/04/30	2	90.00	1	90.10	90.10	1	8,370	0.01%
2024/04/29	1	90.50	3	90.87	91.50	-2	8,346	-0.02%
2024/04/26	12	94.42	5	93.96	92.00	7	8,363	0.08%
2024/04/25	10	91.97	7	91.27	90.20	3	8,176	0.04%
2024/04/24	8	89.41	10	90.75	92.10	-2	7,934	-0.03%
2024/04/23	2	83.90	2	84.40	83.80	0	7,694	0.00%
2024/04/22	6	83.68	4	83.65	81.60	2	7,640	0.03%
2024/04/19	3	85.97	0	0.00	85.80	3	7,582	0.04%
2024/04/18	3	88.80	1	88.60	87.70	2	7,524	0.03%
2024/04/17	6	88.50	1	88.60	88.90	5	7,504	0.07%
2024/04/16	1.1	86.97	0	0.00	86.80	1.1	7,438	0.01%
2024/04/15	1	94.50	5	93.40	91.20	-4	7,347	-0.05%
2024/04/12	4	100.50	8	99.94	97.60	-4	7,182	-0.06%
2024/04/11	17	97.40	12	96.42	97.70	5	6,999	0.07%
2024/04/10	7	97.14	7	98.86	96.80	0	6,918	0.00%
2024/04/09	13	105.05	24	105.26	98.90	-11	6,777	-0.16%
2024/04/08	21	103.51	5	101.20	104.50	16	6,255	0.26%
2024/04/03	0	0.00	2	96.05	95.40	-2	5,983	-0.03%
2024/04/02	5	100.32	3	98.50	98.40	2	6,075	0.03%
2024/04/01	2	100.50	2	98.90	98.40	0	5,945	0.00%
2024/03/29	9	99.61	13	98.78	97.10	-4	5,736	-0.07%
2024/03/28	7.3	98.08	7	97.91	97.90	0.3	5,592	0.01%
2024/03/27	3	99.97	2	99.40	98.80	1	5,460	0.02%
2024/03/26	16	100.61	11	100.82	98.20	5	5,226	0.10%
2024/03/25	18	105.17	9	106.89	101.00	9	4,925	0.18%
2024/03/22	204	104.24	305.1	102.51	104.00	-101.1	4,324	-2.34%	大買/大賣/鉅額交易
2024/03/21	224	105.08	139	103.19	102.50	85	3,903	2.18%	大買/大賣/
2024/03/20	0	0.00	11	96.76	97.00	-11	2,840	-0.39%
2024/03/19	11	83.25	3	83.50	88.20	8	2,761	0.29%
2024/03/18	4	79.98	0	0.00	80.20	4	2,526	0.16%
2024/03/15	5	78.68	0	0.00	79.10	5	2,535	0.20%
2024/03/13	0	0.00	10	79.33	79.50	-10	2,530	-0.40%
2024/03/12	5	79.00	0.2	79.10	79.60	4.8	2,548	0.19%
2024/03/11	7	78.54	0.1	79.50	78.30	6.9	2,610	0.26%
2024/03/08	5.1	77.21	5	79.30	78.00	0.1	2,601	0.00%
2024/03/07	0.1	80.82	1	81.60	79.60	-0.9	2,562	-0.03%
2024/03/06	2.1	80.92	2	81.80	82.20	0.1	2,505	0.00%
2024/03/05	10	81.09	6	80.98	81.60	4	2,458	0.16%
2024/03/04	4	79.03	3	79.00	78.20	1	2,331	0.04%
2024/03/01	0	0.00	1.2	77.83	78.10	-1.2	2,317	-0.05%
2024/02/27	4	76.75	1	76.70	76.60	3	2,315	0.13%
2024/02/26	4	77.83	8	77.91	77.80	-4	2,294	-0.17%
2024/02/21	3	79.40	3	78.80	78.80	0	2,299	0.00%
2024/02/20	4	80.63	2	79.80	79.70	2	2,304	0.09%
2024/02/19	4	80.18	2	79.85	80.50	2	2,312	0.09%
2024/02/16	1	78.10	0	0.00	78.70	1	2,299	0.04%
2024/02/15	2	79.30	2	79.30	79.10	0	2,281	0.00%
2024/02/05	0	0.00	1	80.30	80.20	-1	2,262	-0.04%
2024/02/02	0	0.00	3	80.13	81.10	-3	2,253	-0.13%
2024/02/01	3	79.10	0	0.00	78.90	3	2,225	0.13%
2024/01/31	1	79.50	0	0.00	79.90	1	2,343	0.04%
2024/01/30	3	80.30	3	80.47	81.00	0	2,358	0.00%
2024/01/29	1	79.50	0	0.00	79.10	1	2,364	0.04%
2024/01/26	1	79.30	0	0.00	79.10	1	2,361	0.04%
2024/01/25	0	0.00	1.2	81.11	80.00	-1.2	2,373	-0.05%
2024/01/24	1	81.20	0	0.00	80.50	1	2,373	0.04%
2024/01/23	0	0.00	1	81.30	81.20	-1	2,398	-0.04%
2024/01/22	14	83.59	13	82.68	82.40	1	2,381	0.04%
2024/01/19	7	81.04	6	81.42	81.60	1	2,288	0.04%
2024/01/18	1	77.10	1	77.70	78.40	0	2,198	0.00%
2024/01/17	1.5	79.57	0	0.00	78.80	1.5	2,203	0.07%
2024/01/16	0	0.00	0.2	78.80	78.80	-0.2	2,214	-0.01%
2024/01/12	1.5	79.20	0	0.00	78.60	1.5	2,256	0.07%
2024/01/11	1	78.80	1	77.60	78.80	0	2,273	0.00%
2024/01/10	1	76.50	0	0.00	76.50	1	2,322	0.04%
2024/01/04	0	0.00	2	78.20	78.50	-2	2,455	-0.08%
2024/01/02	0	0.00	2	80.25	80.30	-2	2,509	-0.08%
2023/12/29	3	82.97	0	0.00	82.00	3	2,511	0.12%
2023/12/28	6	83.28	7	82.94	83.10	-1	2,484	-0.04%
2023/12/27	1	79.30	0	0.00	79.00	1	2,387	0.04%
2023/12/26	0	0.00	1	78.80	78.70	-1	2,571	-0.04%
2023/12/19	0	0.00	3	79.87	78.00	-3	2,723	-0.11%
2023/12/14	2	79.70	7	79.74	79.80	-5	2,836	-0.18%
2023/12/13	4	77.93	2	77.80	77.80	2	2,831	0.07%
2023/12/12	3	76.83	0	0.00	76.20	3	2,856	0.11%
2023/12/07	2	78.70	0	0.00	78.70	2	3,005	0.07%
2023/12/06	1	82.10	7	79.74	80.60	-6	3,097	-0.19%
2023/11/28	2	76.50	1	77.30	76.40	1	3,490	0.03%
2023/11/27	2.2	76.37	1	76.50	76.20	1.2	3,687	0.03%
2023/11/23	2	77.85	0	0.00	77.60	2	3,875	0.05%
2023/11/22	1.2	77.93	0	0.00	78.60	1.2	3,984	0.03%
2023/11/21	2	80.00	0	0.00	79.00	2	4,124	0.05%
2023/11/20	2	77.80	0	0.00	79.50	2	4,334	0.05%
2023/11/17	3	77.80	3	78.00	77.80	0	4,410	0.00%
2023/11/16	0	0.00	1	76.30	77.50	-1	4,603	-0.02%
2023/11/15	0	0.00	8	77.25	77.40	-8	4,700	-0.17%
2023/11/14	3	76.43	0	0.00	76.10	3	4,957	0.06%
2023/11/10	0	0.00	4	74.73	74.20	-4	5,581	-0.07%
2023/11/08	2	75.80	3.1	75.92	76.70	-1.1	6,228	-0.02%
2023/11/07	0	0.00	1	73.10	73.10	-1	6,402	-0.02%
2023/11/06	0	0.00	1	74.00	74.00	-1	6,719	-0.01%
2023/11/02	30	71.95	0	0.00	71.20	30	7,484	0.40%
2023/11/01	0	0.00	1	69.00	68.80	-1	7,940	-0.01%
2023/10/31	1	69.50	0	0.00	68.30	1	8,285	0.01%
2023/10/30	1	71.10	0	0.00	71.00	1	8,849	0.01%
2023/10/27	0	0.00	30	71.22	71.60	-30	9,276	-0.32%
2023/10/25	0	0.00	1	73.80	74.40	-1	10,192	-0.01%
2023/10/24	0	0.00	2	72.60	73.50	-2	10,865	-0.02%
2023/10/20	1	72.40	0	0.00	71.60	1	12,450	0.01%
2023/10/19	3	72.60	0	0.00	73.20	3	13,301	0.02%
2023/10/18	1	72.50	11	73.00	72.30	-10	13,747	-0.07%
2023/10/17	3	75.83	2	78.10	75.50	1	13,995	0.01%
2023/10/16	1	76.50	10	76.94	77.00	-9	14,446	-0.06%
2023/10/13	2	79.20	0	0.00	78.60	2	15,300	0.01%
2023/10/12	1	81.70	0	0.00	80.80	1	15,593	0.01%
2023/10/11	3	81.60	0	0.00	80.40	3	16,135	0.02%
2023/10/06	3	83.87	2	85.20	83.40	1	16,790	0.01%
2023/10/05	2	84.50	3	84.90	83.70	-1	17,274	-0.01%
2023/10/04	3	84.40	0	0.00	84.10	3	17,509	0.02%
2023/10/03	1	86.10	0	0.00	86.00	1	17,576	0.01%
2023/10/02	3	88.30	5	87.26	88.10	-2	17,706	-0.01%
2023/09/28	0	0.00	4	84.58	83.10	-4	17,717	-0.02%
2023/09/26	1	83.90	1	83.60	81.80	0	18,378	0.00%
2023/09/25	1	82.30	1	82.60	83.00	0	18,780	0.00%
2023/09/22	2	80.00	1	80.30	81.90	1	19,050	0.01%
2023/09/21	2	80.60	0	0.00	80.10	2	19,115	0.01%
2023/09/20	1	82.80	2	82.30	81.80	-1	19,381	-0.01%
2023/09/19	0	0.00	1	81.90	81.40	-1	19,879	-0.01%
2023/09/18	2	83.30	0	0.00	82.40	2	20,145	0.01%
2023/09/15	0	0.00	1	84.40	84.90	-1	20,188	0.00%
2023/09/14	0	85.20	0	0.00	84.90	0	20,204	0.00%
2023/09/13	1	83.60	0	0.00	83.70	1	20,200	0.00%
2023/09/12	1	85.00	2	85.30	85.00	-1	20,271	0.00%
2023/09/11	3.2	84.27	11.7	84.00	84.20	-8.4	20,356	-0.04%
2023/09/08	3.1	87.33	0	0.00	87.70	3.1	20,321	0.02%
2023/09/07	8	91.41	13	91.02	90.10	-5	20,259	-0.02%
2023/09/06	1.1	91.83	0	0.00	91.20	1.1	20,282	0.01%
2023/09/05	3.4	92.15	0	0.00	91.80	3.4	20,369	0.02%
2023/09/04	2	93.50	1	93.20	93.10	1	20,553	0.00%
2023/09/01	1.1	96.27	0.1	96.50	94.50	1	20,677	0.00%
2023/08/31	5	95.10	2	96.45	98.20	3	20,691	0.01%
2023/08/30	3	95.73	1	94.80	93.80	2	20,605	0.01%
2023/08/29	2.1	96.22	0	0.00	95.30	2.1	20,782	0.01%
2023/08/28	0	0.00	5	96.48	95.30	-5	21,316	-0.02%
2023/08/25	7.8	98.86	2	99.45	98.80	5.8	21,483	0.03%
2023/08/24	14.3	105.93	1.4	107.71	101.50	12.9	21,824	0.06%
2023/08/23	12.2	104.49	11	104.05	104.00	1.2	21,785	0.01%
2023/08/22	14.1	108.17	15	105.87	104.00	-0.9	21,705	0.00%
2023/08/21	15	104.67	20	104.05	105.00	-5	21,539	-0.02%
2023/08/18	11	105.68	7	106.00	103.00	4	21,420	0.02%
2023/08/17	28	108.73	11	108.36	109.50	17	21,153	0.08%
2023/08/16	18	102.97	46	103.76	106.50	-28	20,815	-0.13%
2023/08/15	19	103.18	17	103.71	102.00	2	20,556	0.01%
2023/08/14	16	101.80	15	100.59	99.90	1	20,299	0.00%
2023/08/11	17.1	100.69	8	100.40	99.10	9.1	19,881	0.05%
2023/08/10	14.3	98.21	12.1	99.10	97.50	2.2	19,595	0.01%
2023/08/09	1.1	105.11	1	104.50	104.50	0.1	19,261	0.00%
2023/08/08	16	109.63	7	110.64	109.50	9	19,042	0.05%
2023/08/07	17	107.88	14.1	109.90	112.50	3	18,504	0.02%
2023/08/04	3	101.99	7	103.43	102.50	-4	18,029	-0.02%
2023/08/02	8.6	99.89	9	103.61	99.70	-0.4	17,690	0.00%
2023/08/01	6.4	101.70	15	100.83	102.50	-8.6	17,099	-0.05%
2023/07/31	18.7	114.73	16	115.09	107.50	2.7	16,670	0.02%
2023/07/28	13.1	115.92	8	115.69	119.00	5.1	16,120	0.03%
2023/07/27	20.1	119.05	12	119.00	115.00	8.1	15,729	0.05%
2023/07/26	19.3	117.71	524	121.25	117.50	-504.8	15,062	-3.35%	大賣/鉅額交易
2023/07/25	535	120.93	118	118.89	121.50	417	14,243	2.93%	大買/大賣/鉅額交易
2023/07/24	127	109.21	24.2	107.77	110.50	102.8	13,443	0.76%	大買/鉅額交易
2023/07/21	20.1	97.38	19	97.92	100.50	1.1	12,590	0.01%
2023/07/20	26	95.43	26	94.78	95.00	0	12,146	0.00%
2023/07/19	23.4	98.64	15	97.77	93.40	8.4	11,865	0.07%
2023/07/18	17.2	104.84	26.1	107.25	98.80	-9	11,506	-0.08%
2023/07/17	6	101.28	26	101.50	103.50	-20	10,634	-0.19%
2023/07/14	58	92.57	37.1	92.25	94.20	20.9	10,327	0.20%
2023/07/13	49.4	88.92	46	91.09	85.70	3.4	9,791	0.03%
2023/07/12	64	84.16	67	84.82	84.50	-3	9,092	-0.03%
2023/07/11	15.3	80.64	14	81.60	81.20	1.3	8,627	0.02%
2023/07/10	1	78.80	0	0.00	78.10	1	8,402	0.01%
2023/07/07	12	80.34	10	79.40	79.00	2	8,428	0.02%
2023/07/06	12	81.41	15	81.15	81.10	-3	8,249	-0.04%
2023/07/05	2	81.05	2	80.70	80.60	0	8,067	0.00%
2023/07/04	3	82.90	14	82.66	83.50	-11	7,834	-0.14%
2023/07/03	15	79.40	6.2	80.12	79.40	8.8	7,335	0.12%
2023/06/30	3.1	74.05	0	0.00	74.20	3.1	6,909	0.04%
2023/06/29	1	70.10	1	69.90	71.30	0	6,632	0.00%
2023/06/28	1	73.50	0	0.00	70.60	1	6,543	0.02%
2023/06/27	14.3	75.83	215.1	76.16	70.00	-200.8	6,297	-3.19%	大賣/鉅額交易
2023/06/26	200.1	77.30	23	72.82	77.30	177.1	5,795	3.06%	大買/鉅額交易
2023/06/20	0	0.00	1	68.10	67.60	-1	5,525	-0.02%
2023/06/19	2	69.00	0	0.00	68.70	2	5,554	0.04%
2023/06/16	24	70.60	0	0.00	70.20	24	5,611	0.43%
2023/06/15	20	69.61	44	70.65	70.60	-24	5,533	-0.43%
2023/06/14	2	69.30	1	68.80	68.80	1	5,405	0.02%
2023/06/13	0	0.00	10	68.40	68.40	-10	5,364	-0.19%
2023/06/12	1	67.80	0	0.00	67.60	1	5,308	0.02%
2023/06/09	11.1	67.67	7	68.29	67.60	4.1	5,233	0.08%
2023/06/08	7	67.57	0	0.00	65.40	7	5,131	0.14%
2023/06/07	1	71.50	1	72.20	72.70	0	4,958	0.00%
2023/06/06	1	69.90	3	70.83	70.70	-2	4,808	-0.04%
2023/06/05	1	73.00	1	72.40	71.20	0	4,753	0.00%
2023/06/02	35.2	72.17	12	71.40	71.70	23.2	4,701	0.49%
2023/06/01	46	71.20	22	71.52	71.60	24	4,505	0.53%
2023/05/31	1.2	66.32	17	68.90	70.00	-15.8	3,946	-0.40%
2023/05/30	4	63.28	3.1	63.10	63.70	0.9	3,706	0.03%
2023/05/29	1	59.50	10	59.08	62.40	-9	3,288	-0.27%
2023/05/26	20	57.80	20	57.30	56.80	0	3,137	0.00%
2023/05/25	1	57.60	0	0.00	57.10	1	3,166	0.03%
2023/05/23	4	55.90	4	56.10	55.80	0	3,188	0.00%
2023/05/22	0	0.00	2	55.90	56.80	-2	3,170	-0.06%
2023/05/19	1	55.00	0	0.00	55.00	1	3,120	0.03%
2023/05/18	6	54.70	3	55.00	54.70	3	3,136	0.10%
2023/05/17	0	0.00	1	54.90	54.70	-1	3,181	-0.03%
2023/05/15	0	0.00	4	53.78	53.70	-4	3,218	-0.12%
2023/05/12	1	53.00	0	0.00	53.10	1	3,265	0.03%
2023/05/11	4.1	52.33	0	0.00	51.50	4.1	3,284	0.12%
2023/05/09	1	53.00	0	0.00	53.00	1	3,348	0.03%
2023/05/05	5	53.60	0	0.00	53.60	5	3,443	0.15%
2023/05/04	4	54.40	0	0.00	54.20	4	3,458	0.12%
2023/05/03	2	54.30	5	54.50	54.40	-3	3,471	-0.09%
2023/05/02	5.1	55.49	2	55.40	55.00	3.1	3,518	0.09%
2023/04/28	0	0.00	20	53.80	53.80	-20	3,523	-0.57%
2023/04/27	1	53.60	0	0.00	53.50	1	3,525	0.03%
2023/04/26	2	52.75	0	0.00	53.40	2	3,536	0.06%
2023/04/25	24.1	53.88	1	55.20	53.80	23.1	3,546	0.65%
2023/04/24	1	54.50	0	0.00	54.60	1	3,568	0.03%
2023/04/21	10.1	54.18	0	0.00	52.80	10.1	3,566	0.28%
2023/04/20	1	57.20	0	0.00	57.20	1	3,431	0.03%
2023/04/17	1	57.60	0	0.00	57.60	1	3,326	0.03%
2023/04/14	2	58.00	0	0.00	57.40	2	3,303	0.06%
2023/04/13	3	58.30	2	58.30	58.90	1	3,246	0.03%
2023/04/12	3	59.80	3.3	59.42	59.30	-0.3	3,205	-0.01%
2023/04/10	0	0.00	1	57.30	57.00	-1	3,035	-0.03%
2023/04/07	2	57.50	0	0.00	57.40	2	3,019	0.07%
2023/03/31	0.1	58.00	0	0.00	57.90	0.1	2,974	0.00%
2023/03/30	0	0.00	2	57.70	57.70	-2	2,953	-0.07%
2023/03/28	1.1	57.01	0	0.00	57.40	1.1	2,912	0.04%
2023/03/27	0.2	59.30	0	0.00	58.20	0.2	2,845	0.01%
2023/03/23	0	0.00	1	58.00	57.20	-1	2,719	-0.04%
2023/03/22	0	0.00	7	57.29	57.60	-7	2,662	-0.26%
2023/03/21	7	55.84	1	56.00	55.70	6	2,579	0.23%
2023/03/20	0	0.00	1	54.00	54.20	-1	2,461	-0.04%
2023/03/17	0	0.00	23	52.45	53.30	-23	2,413	-0.95%
2023/03/16	3	51.30	33	52.09	52.00	-30	2,357	-1.27%
2023/03/15	0	0.00	20	52.50	52.00	-20	2,298	-0.87%
2023/03/14	0	0.00	2	52.90	53.00	-2	2,265	-0.09%
2023/03/13	25.1	53.08	53	51.81	53.30	-27.9	2,237	-1.25%
2023/03/10	4	52.45	248	52.86	52.70	-244	2,168	-11.25%	大賣/鉅額交易
2023/03/09	12	54.28	21	53.71	53.90	-9	2,101	-0.43%
2023/03/08	1	53.30	0	0.00	53.50	1	2,067	0.05%
2023/03/07	24	52.98	20	53.30	53.50	4	2,023	0.20%
2023/03/06	15	53.90	26	53.83	53.90	-11	1,952	-0.56%
2023/03/03	247	52.00	5	52.14	52.50	242	1,877	12.89%	大買/鉅額交易
2023/03/02	21	50.74	1	50.80	51.20	20	1,785	1.12%
2023/03/01	21	49.83	0	0.00	50.60	21	1,728	1.22%
2023/02/24	2	48.75	0	0.00	48.85	2	1,640	0.12%
2023/02/23	1	49.90	1	50.20	50.00	0	1,577	0.00%
2023/02/22	10	49.60	0	0.00	49.50	10	1,512	0.66%
2023/02/21	0	0.00	1	48.60	48.60	-1	1,458	-0.07%
2023/02/17	10	47.70	0	0.00	47.75	10	1,417	0.71%
2023/02/15	11	46.98	1	46.85	46.85	10	1,390	0.72%
2023/02/14	1	48.05	0	0.00	47.85	1	1,329	0.08%
2023/02/13	20	47.90	0	0.00	47.85	20	1,314	1.52%
2023/02/09	1	47.05	5	47.26	47.30	-4	1,228	-0.33%
2023/02/08	0	0.00	20	46.40	46.70	-20	1,176	-1.70%
2023/02/07	0	0.00	1	46.05	46.15	-1	1,104	-0.09%
2023/02/06	20	46.00	8	46.17	46.15	12	1,077	1.11%
2023/02/03	0	0.00	15	45.00	44.95	-15	981	-1.53%
2023/02/01	0	0.00	1	44.95	44.75	-1	918	-0.11%
2023/01/31	1	44.45	0	0.00	44.60	1	897	0.11%
2023/01/30	1	43.90	0	0.00	43.85	1	844	0.12%
2023/01/13	0	0.00	2	42.90	42.85	-2	781	-0.26%
2023/01/12	4	42.51	0	0.00	42.70	4	744	0.54%
2023/01/05	0	0.00	3	41.00	40.65	-3	703	-0.43%
2022/12/15	0	0.00	4	42.05	41.95	-4	835	-0.48%
2022/12/08	0	0.00	2	41.00	41.05	-2	817	-0.24%
2022/12/06	2	40.70	0	0.00	40.75	2	823	0.24%
2022/12/05	7	41.96	1	41.75	41.50	6	818	0.73%
2022/12/01	13	41.26	0	0.00	41.05	13	826	1.57%
2022/11/30	3	40.98	0	0.00	40.95	3	861	0.35%
2022/11/29	1	41.00	0	0.00	41.05	1	887	0.11%
2022/11/28	0	0.00	4	40.25	40.35	-4	932	-0.43%
2022/11/21	2	39.73	0	0.00	39.65	2	1,269	0.16%
2022/11/18	2	39.80	0	0.00	39.75	2	1,287	0.16%
2022/11/17	0	0.00	3	40.50	40.50	-3	1,310	-0.23%
2022/11/11	3	40.20	0	0.00	39.55	3	1,379	0.22%
2022/11/10	1	39.55	0	0.00	40.00	1	1,384	0.07%
2022/11/09	2	39.30	6	39.85	40.00	-4	1,386	-0.29%
2022/11/07	2	39.00	0	0.00	38.90	2	1,381	0.14%
2022/11/02	2	38.70	0	0.00	38.70	2	1,459	0.14%
2022/09/26	1	38.50	0	0.00	38.05	1	2,367	0.04%
2022/09/12	0	0.00	2	41.60	41.50	-2	2,300	-0.09%
2022/09/06	0	0.00	1	41.10	40.85	-1	2,276	-0.04%
2022/09/02	2	43.83	0	0.00	43.40	2	2,203	0.09%
2022/09/01	0	0.00	1	43.75	43.75	-1	2,148	-0.05%
2022/08/30	3	43.80	4	44.03	44.65	-1	2,008	-0.05%
2022/08/09	7	40.97	0	0.00	40.90	7	1,640	0.43%
2022/08/05	0	0.00	1	42.00	42.95	-1	1,562	-0.06%
2022/08/03	3	41.30	1	40.65	41.30	2	1,489	0.13%
2022/08/02	0	0.00	1	41.40	41.85	-1	1,464	-0.07%
2022/07/27	1	41.10	0	0.00	41.25	1	1,384	0.07%
2022/07/18	0	0.00	1	41.00	41.20	-1	1,154	-0.09%
2022/07/13	0	0.00	1	40.60	40.40	-1	1,081	-0.09%
2022/07/08	3	40.73	0	0.00	40.75	3	1,023	0.29%
2022/07/07	0	0.00	3	39.35	40.50	-3	848	-0.35%
2022/07/06	1	37.60	0	0.00	37.10	1	725	0.14%
2022/07/01	1	36.50	0	0.00	36.20	1	765	0.13%
2022/06/27	0	0.00	2	38.15	38.20	-2	804	-0.25%
2022/06/17	0	0.00	1	38.15	38.20	-1	984	-0.10%
2022/06/06	0	39.40	0	0.00	38.90	0	1,080	0.00%
2022/05/20	0	0.00	1	38.20	38.10	-1	1,306	-0.08%
2022/05/13	2	37.05	0	0.00	37.50	2	1,404	0.14%
2022/05/05	1	40.60	0.5	40.60	40.65	0.5	1,509	0.04%
2022/05/04	0	40.75	0	0.00	40.75	0	1,519	0.00%
2022/04/27	0	0.00	1	39.15	39.45	-1	1,601	-0.06%
2022/04/22	0.2	41.40	0	0.00	41.55	0.2	1,626	0.01%
2022/04/20	0	0.00	5	41.57	41.80	-5	1,679	-0.30%
2022/04/19	5.2	41.35	0	0.00	41.55	5.2	1,685	0.31%
2022/04/18	2	41.65	0	0.00	40.90	2	1,725	0.12%
2022/04/12	1	40.20	0	0.00	40.40	1	1,903	0.05%
2022/04/08	0.2	41.95	0	0.00	41.90	0.2	2,027	0.01%
2022/04/07	1	42.50	0	0.00	42.10	1	2,111	0.05%
2022/04/06	1	43.05	0	0.00	43.25	1	2,144	0.05%
2022/03/28	0	0.00	1	44.25	44.55	-1	2,753	-0.04%
2022/03/25	4	44.61	2	45.00	44.60	2	2,776	0.07%
2022/03/23	1	42.90	0	0.00	42.95	1	2,858	0.03%
2022/03/21	2	43.10	0	0.00	43.30	2	3,177	0.06%
2022/03/07	0	0.00	2	43.83	43.10	-2	3,916	-0.05%
2022/02/22	0	47.00	0	0.00	46.45	0	3,944	0.00%
2022/02/08	0	0.00	16	45.85	45.85	-16	4,115	-0.39%
2022/01/17	17	45.19	0	0.00	45.10	17	4,157	0.41%
2022/01/13	0	0.00	2	44.55	44.60	-2	4,109	-0.05%
2022/01/12	1	44.50	0	0.00	44.95	1	4,130	0.02%
2022/01/11	1	44.65	0	0.00	44.65	1	4,126	0.02%
2022/01/10	1	45.30	3	45.60	45.55	-2	4,082	-0.05%
2022/01/07	1	45.00	0	0.00	45.45	1	4,063	0.02%
2022/01/06	3	45.78	3	45.75	46.05	0	4,001	0.00%
2022/01/03	2	47.95	0	0.00	47.30	2	3,834	0.05%
2021/12/30	2	48.80	0	0.00	48.65	2	3,768	0.05%
2021/12/29	2	49.05	0	0.00	48.85	2	3,661	0.05%
2021/12/27	6	49.06	5	49.68	49.10	1	3,453	0.03%
2021/12/24	3	46.25	3	46.30	46.45	0	3,066	0.00%
2021/12/23	5	46.05	6	45.80	46.35	-1	3,029	-0.03%
2021/12/22	1	46.50	0	0.00	45.80	1	2,974	0.03%
2021/12/21	0	0.00	5	45.80	46.05	-5	2,936	-0.17%
2021/12/20	1	45.45	9	45.49	45.85	-8	2,898	-0.28%
2021/12/17	3	45.35	0	0.00	45.00	3	2,803	0.11%
2021/12/16	4	46.15	1	46.65	45.90	3	2,713	0.11%
2021/12/15	21	45.73	10	45.95	46.20	11	2,596	0.42%
2021/12/14	0	0.00	5	44.45	45.95	-5	2,332	-0.21%
2021/12/13	8	44.61	0	0.00	44.80	8	2,210	0.36%
2021/12/10	4	44.78	13	44.38	45.00	-9	2,094	-0.43%
2021/12/09	3	43.25	0	0.00	42.80	3	1,918	0.16%
2021/12/07	4	43.00	1	43.40	43.15	3	1,834	0.16%
2021/12/03	0	0.00	5	42.49	42.90	-5	1,709	-0.29%
2021/11/25	0	0.00	3	40.15	39.95	-3	1,326	-0.23%
2021/11/24	0	0.00	6	39.92	39.90	-6	1,319	-0.45%
2021/11/23	1	40.00	0	0.00	40.05	1	1,313	0.08%
2021/11/22	5	40.45	0	0.00	40.40	5	1,302	0.38%
2021/11/18	6	39.67	1	39.80	39.60	5	1,248	0.40%
2021/11/15	0	0.00	2	39.78	39.55	-2	1,202	-0.17%
2021/11/12	1	40.00	0	0.00	40.00	1	1,177	0.08%
2021/11/11	0	0.00	2	39.95	41.15	-2	1,117	-0.18%
2021/11/01	2	39.15	0	0.00	39.20	2	798	0.25%
2021/10/28	1	38.80	0	0.00	38.85	1	769	0.13%
2021/10/26	0	0.00	1	38.95	38.05	-1	705	-0.14%
2021/10/20	0	0.00	2	37.78	38.40	-2	679	-0.29%
2021/10/12	0	0.00	1	37.50	37.10	-1	684	-0.15%
2021/10/08	0	0.00	4	36.65	37.25	-4	696	-0.57%
2021/10/07	4	36.70	1	37.10	36.85	3	719	0.42%
2021/10/05	1	34.00	1	34.60	34.50	0	733	0.00%
2021/10/04	1	35.00	0	0.00	34.70	1	747	0.13%
2021/09/06	1	36.50	0	0.00	36.15	1	1,220	0.08%
2021/08/27	2	36.90	0	0.00	36.90	2	1,284	0.16%
2021/08/25	1	36.40	1	36.80	36.75	0	1,410	0.00%
2021/08/24	2	36.20	0	0.00	36.15	2	1,512	0.13%
2021/08/17	0	0.00	1	35.30	35.05	-1	1,620	-0.06%
2021/08/11	1	36.00	0	0.00	36.20	1	1,720	0.06%
2021/07/30	0	0.00	2	37.90	37.85	-2	2,323	-0.09%
2021/07/29	0	0.00	11	37.70	37.85	-11	2,470	-0.45%
2021/07/28	1	38.00	0	0.00	37.70	1	2,546	0.04%
2021/07/26	11	38.70	0	0.00	38.70	11	3,011	0.37%
2021/07/23	0	0.00	1	38.65	38.60	-1	3,458	-0.03%
2021/07/20	1	38.00	0	0.00	37.95	1	4,609	0.02%
2021/07/15	0	0.00	1	38.70	38.45	-1	5,114	-0.02%
2021/07/14	0	0.00	1	38.65	38.55	-1	5,139	-0.02%
2021/07/13	0	0.00	1	37.70	37.75	-1	5,159	-0.02%
2021/07/09	1	38.10	0	0.00	38.15	1	5,188	0.02%
2021/07/08	2	38.15	9	38.32	38.30	-7	5,300	-0.13%
2021/07/05	1	40.20	0	0.00	40.30	1	5,836	0.02%
2021/06/25	0	0.00	1	40.40	40.30	-1	6,595	-0.02%
2021/06/16	0	0.00	1	41.85	41.00	-1	6,829	-0.01%
2021/06/03	1	41.10	0	0.00	41.05	1	6,836	0.01%
2021/06/01	0	0.00	1	42.70	42.95	-1	6,761	-0.01%
2021/05/28	1	40.70	0	0.00	40.80	1	6,678	0.01%
2021/05/25	1	41.00	1	40.25	40.25	0	6,811	0.00%
2021/05/20	1	38.60	0	0.00	38.05	1	7,219	0.01%
2021/05/17	2	36.40	2	36.00	36.00	0	7,207	0.00%
2021/05/13	0	0.00	1	39.85	38.70	-1	7,120	-0.01%
2021/05/12	6	37.67	9	38.54	38.80	-3	7,061	-0.04%
2021/05/11	1	40.55	1	41.25	41.50	0	6,932	0.00%
2021/05/06	0	0.00	1	44.20	45.45	-1	6,772	-0.01%
2021/05/05	6	46.23	0	0.00	45.85	6	6,641	0.09%
2021/05/04	1	46.10	1	47.00	46.90	0	6,655	0.00%
2021/05/03	4	52.70	117	53.38	50.60	-113	6,480	-1.74%	大賣/鉅額交易
2021/04/29	159	55.34	43	53.91	54.00	116	6,268	1.85%	大買/鉅額交易
2021/04/28	2	51.65	1	51.30	51.50	1	5,914	0.02%
2021/04/27	18	51.78	7.5	52.35	52.90	10.5	5,973	0.18%
2021/04/26	1	49.45	6.2	50.33	51.30	-5.2	5,286	-0.10%
2021/04/22	5	47.82	3	48.27	47.40	2	4,985	0.04%
2021/04/21	3	47.52	3	47.75	48.10	0	4,755	0.00%
2021/04/20	0.2	45.75	0	0.00	45.15	0.2	4,552	0.00%
2021/04/19	0	0.00	5	44.65	45.00	-5	4,541	-0.11%
2021/04/14	5	44.65	9	44.71	44.60	-4	4,524	-0.09%
2021/04/13	1	45.60	0	0.00	45.70	1	4,463	0.02%
2021/04/12	13	48.23	4	47.66	47.85	9	4,439	0.20%
2021/04/09	5	47.68	9	47.22	47.00	-4	4,321	-0.09%
2021/04/08	15	45.61	1	45.45	47.95	14	3,936	0.36%
2021/04/01	2	44.23	5	44.50	43.00	-3	3,565	-0.08%
2021/03/31	1	42.25	2	42.10	42.60	-1	3,299	-0.03%
2021/03/30	2	41.90	2	41.98	41.90	0	3,258	0.00%
2021/03/29	1	41.55	3	41.48	41.50	-2	3,283	-0.06%
2021/03/26	1	40.75	7	41.20	40.95	-6	3,408	-0.18%
2021/03/25	3	40.53	0	0.00	40.65	3	3,407	0.09%
2021/03/23	0	0.00	5	40.55	40.10	-5	3,351	-0.15%
2021/03/22	0	0.00	1	41.00	40.85	-1	3,334	-0.03%
2021/03/17	1	40.20	0	0.00	40.15	1	3,410	0.03%
2021/03/15	7	39.73	3	39.65	39.60	4	3,779	0.11%
2021/03/12	1	39.55	0	0.00	39.60	1	3,782	0.03%
2021/03/08	1	39.55	2	39.18	39.10	-1	3,831	-0.03%
2021/03/05	1	38.50	0	0.00	38.50	1	3,848	0.03%
2021/03/04	3	38.95	2	39.00	38.80	1	3,866	0.03%
2021/03/03	5	39.15	0	0.00	39.15	5	3,868	0.13%
2021/03/02	11	40.46	1	40.55	39.20	10	3,861	0.26%
2021/02/25	11	40.80	0	0.00	40.25	11	3,854	0.29%
2021/02/24	6	41.73	7	42.03	40.65	-1	3,851	-0.03%
2021/02/23	0	0.00	1	41.85	43.50	-1	3,745	-0.03%
2021/02/02	3	38.00	0	0.00	38.00	3	4,051	0.07%
2021/01/28	6	39.13	0	0.00	39.05	6	4,029	0.15%
2021/01/27	2	39.90	0	0.00	39.75	2	3,981	0.05%
2021/01/22	0	0.00	1	40.00	39.85	-1	3,840	-0.03%
2021/01/20	1	39.80	14	39.41	39.00	-13	3,713	-0.35%
2021/01/19	0	0.00	1	38.25	39.00	-1	3,502	-0.03%
2021/01/18	0	0.00	2	38.00	38.10	-2	3,471	-0.06%
2021/01/14	0	0.00	1	38.10	38.25	-1	3,435	-0.03%
2021/01/13	0	0.00	1	37.95	37.65	-1	3,430	-0.03%
2021/01/12	0	0.00	3	37.65	37.60	-3	3,429	-0.09%
2021/01/07	0	0.00	5	39.00	39.35	-5	3,387	-0.15%
2021/01/06	1	39.50	0	0.00	39.10	1	3,407	0.03%
2021/01/05	0	0.00	1	38.95	39.95	-1	3,387	-0.03%
2020/12/30	0	0.00	5	38.90	38.90	-5	3,372	-0.15%
2020/12/29	0	0.00	2	38.95	38.85	-2	3,380	-0.06%
2020/12/22	5	39.90	2	39.68	37.60	3	3,260	0.09%
2020/12/18	1	39.00	0	0.00	38.90	1	3,096	0.03%
2020/12/16	0	0.00	1	39.45	39.45	-1	3,197	-0.03%
2020/12/14	1	40.00	2	40.48	40.20	-1	3,235	-0.03%
2020/12/11	1	39.85	3	41.10	39.70	-2	3,239	-0.06%
2020/12/10	7	40.94	5	41.15	41.50	2	3,150	0.06%
2020/12/09	5	39.81	10	40.18	40.25	-5	2,888	-0.17%
2020/12/07	1	39.20	0	0.00	38.25	1	2,954	0.03%
2020/12/03	3	38.60	0	0.00	38.55	3	3,028	0.10%
2020/12/02	1	38.85	1	38.55	38.55	0	3,094	0.00%
2020/12/01	1	39.00	1	38.85	38.80	0	3,166	0.00%
2020/11/30	1	39.10	2	39.35	39.50	-1	3,244	-0.03%
2020/11/26	0	0.00	2	38.55	38.60	-2	3,480	-0.06%
2020/11/25	2	38.50	0	0.00	38.50	2	3,684	0.05%
2020/11/24	6	38.83	0	0.00	38.45	6	3,766	0.16%
2020/11/23	1	38.95	1	38.95	38.80	0	3,884	0.00%
2020/11/20	3	39.48	1	39.20	39.45	2	4,026	0.05%
2020/11/19	1	39.20	1	38.10	39.55	0	4,407	0.00%
2020/11/16	1	37.60	8	37.50	37.65	-7	5,514	-0.13%
2020/11/13	6	37.83	5	37.90	38.00	1	5,769	0.02%
2020/11/12	15	38.58	14	38.65	38.20	1	5,849	0.02%
2020/11/11	3	37.25	0	0.00	37.25	3	5,701	0.05%
2020/11/10	0	0.00	1	37.30	37.20	-1	5,700	-0.02%
2020/11/09	2	36.55	0	0.00	36.60	2	5,670	0.04%
2020/11/05	1	36.80	0	0.00	37.00	1	5,730	0.02%
2020/11/02	0	0.00	1	35.30	35.30	-1	5,817	-0.02%
2020/10/08	1	37.25	1	37.05	37.00	0	6,540	0.00%
2020/09/28	0	0.00	1	35.60	36.15	-1	6,934	-0.01%
2020/09/25	2	35.00	2	35.65	35.05	0	6,999	0.00%
2020/09/22	4	37.53	0	0.00	38.25	4	7,063	0.06%
2020/09/18	5	38.85	0	0.00	38.75	5	7,118	0.07%
2020/09/17	8	38.52	0	0.00	38.55	8	7,215	0.11%
2020/09/16	2	39.05	0	0.00	39.00	2	7,713	0.03%
2020/09/09	1	39.70	0	0.00	40.00	1	8,010	0.01%
2020/09/08	1	40.50	3	40.40	40.95	-2	8,363	-0.02%
2020/09/07	0	0.00	3.1	41.29	40.00	-3.1	8,563	-0.04%
2020/09/04	1	41.80	3	41.33	41.60	-2	9,341	-0.02%
2020/09/03	1	42.00	1	43.00	41.65	0	9,317	0.00%
2020/09/01	0	0.00	3	42.78	42.45	-3	9,089	-0.03%
2020/08/31	3	42.42	1	43.45	43.90	2	8,929	0.02%
2020/08/28	5	41.79	5	41.54	41.00	0	8,733	0.00%
2020/08/27	3	42.78	1	42.20	42.80	2	8,647	0.02%
2020/08/26	6.1	43.22	7	43.11	43.50	-0.9	8,502	-0.01%
2020/08/25	7	42.17	3	42.90	43.10	4	8,357	0.05%
2020/08/24	0	0.00	3	41.80	42.95	-3	7,871	-0.04%
2020/08/21	0	0.00	6	38.43	39.05	-6	7,301	-0.08%
2020/08/20	9	36.40	22	36.88	35.50	-13	6,979	-0.19%
2020/08/19	0	0.00	10	35.93	36.05	-10	6,532	-0.15%
2020/08/14	8	33.33	0	0.00	33.20	8	6,181	0.13%
2020/08/13	5	33.55	0	0.00	33.20	5	6,184	0.08%
2020/08/07	0	0.00	5	34.50	34.70	-5	6,292	-0.08%
2020/08/06	1	34.50	2	35.43	34.65	-1	6,272	-0.02%
2020/08/05	0	0.00	7	35.12	35.30	-7	6,262	-0.11%
2020/08/04	4	35.81	3	35.47	35.85	1	6,249	0.02%
2020/08/03	0	0.00	2	36.00	36.00	-2	6,015	-0.03%
2020/07/31	3	32.83	0	0.00	32.75	3	5,937	0.05%
2020/07/29	0	0.00	1	31.25	31.95	-1	6,089	-0.02%
2020/07/28	4	30.65	0	0.00	30.20	4	6,121	0.07%
2020/07/24	2	32.65	0	0.00	32.65	2	6,503	0.03%
2020/07/22	3	33.60	21	33.65	34.05	-18	6,698	-0.27%
2020/07/15	2	35.50	4	35.40	35.35	-2	6,546	-0.03%
2020/07/14	2	36.05	2	35.93	35.85	0	6,506	0.00%
2020/07/13	1	36.15	1	35.90	35.75	0	6,478	0.00%
2020/07/09	0	0.00	2	36.03	35.65	-2	6,335	-0.03%
2020/07/06	4	34.60	5	34.70	34.90	-1	6,274	-0.02%
2020/07/03	6	34.60	10	34.45	34.50	-4	6,281	-0.06%
2020/07/02	0	0.00	12	34.13	34.15	-12	6,238	-0.19%
2020/07/01	1	33.80	5	33.75	33.75	-4	6,197	-0.06%
2020/06/29	0	0.00	1	34.30	33.75	-1	6,150	-0.02%
2020/06/24	1	33.50	9	33.64	33.60	-8	6,046	-0.13%
2020/06/23	20	34.56	25	35.35	34.50	-5	5,946	-0.08%
2020/06/18	22	26.91	4	27.04	27.90	18	5,373	0.33%
2020/06/17	1	26.00	5	25.85	26.25	-4	5,211	-0.08%
2020/06/16	19	25.11	3	25.73	25.60	16	5,102	0.31%
2020/06/15	6	24.28	293.2	24.81	24.00	-287.2	4,913	-5.85%	大賣/鉅額交易
2020/06/12	9	26.47	2	25.70	26.30	7	4,498	0.16%
2020/06/11	37	27.11	26	26.93	27.30	11	4,282	0.26%
2020/06/10	0	0.00	449	26.05	26.05	-449	3,449	-13.02%	大賣/鉅額交易
2020/06/03	0	0.00	1	35.90	35.65	-1	3,550	-0.03%
2020/06/01	5	35.85	0	0.00	35.85	5	3,489	0.14%
2020/05/29	0	0.00	1	36.80	36.80	-1	3,433	-0.03%
2020/05/27	0	0.00	2	35.30	35.05	-2	3,406	-0.06%
2020/05/26	3	35.55	0	0.00	35.45	3	3,419	0.09%
2020/05/19	1	33.50	0	0.00	34.00	1	3,292	0.03%
2020/05/15	11	35.19	0.1	35.15	34.70	10.9	3,301	0.33%
2020/05/14	0	0.00	1	35.10	35.10	-1	3,294	-0.03%
2020/05/13	0	0.00	10	34.55	34.75	-10	3,204	-0.31%
2020/05/12	1	34.85	0	0.00	34.85	1	3,219	0.03%
2020/05/11	1	34.65	3	33.80	34.50	-2	3,219	-0.06%
2020/05/08	2	35.60	4	35.43	35.35	-2	3,171	-0.06%
2020/05/07	2	35.68	0	0.00	35.60	2	3,152	0.06%
2020/05/06	6	36.50	2	37.40	35.40	4	3,159	0.13%
2020/05/05	0	0.00	10	35.15	36.10	-10	3,052	-0.33%
2020/04/30	3	35.53	0	0.00	35.35	3	2,980	0.10%
2020/04/29	19	36.50	29	37.34	36.20	-10	2,924	-0.34%
2020/04/28	13	34.86	7	34.79	35.00	6	2,631	0.23%
2020/04/27	1	31.65	1	31.80	31.85	0	2,476	0.00%
2020/04/24	3	31.75	3	31.65	31.70	0	2,484	0.00%
2020/04/22	13	31.12	8	31.03	31.85	5	2,628	0.19%
2020/04/21	5	31.52	1	31.35	30.90	4	2,898	0.14%
2020/04/20	3	32.00	0	0.00	32.15	3	2,956	0.10%
2020/04/16	0	0.00	1	31.85	32.45	-1	3,128	-0.03%
2020/04/15	1	31.65	0	0.00	31.80	1	3,308	0.03%
2020/04/13	0	0.00	1	31.85	31.70	-1	3,740	-0.03%
2020/04/10	1	31.00	0	0.00	31.45	1	3,713	0.03%
2020/04/09	0	0.00	2	30.70	30.80	-2	3,728	-0.05%
2020/04/08	2	30.50	1	30.90	30.30	1	3,630	0.03%
2020/04/06	0	0.00	1	27.15	28.00	-1	3,616	-0.03%
2020/03/31	0	0.00	1	27.15	27.00	-1	3,816	-0.03%
2020/03/30	0	0.00	4	26.80	26.80	-4	3,795	-0.11%
2020/03/26	4	25.60	0	0.00	25.50	4	3,773	0.11%
2020/03/25	1	25.00	0	0.00	25.20	1	3,773	0.03%
2020/03/23	0	0.00	2	23.00	23.75	-2	3,741	-0.05%
2020/03/16	1	24.00	0	0.00	23.90	1	3,760	0.03%
2020/03/13	4	24.45	1	25.00	25.20	3	3,744	0.08%
2020/03/12	1	26.95	2	27.25	26.95	-1	3,699	-0.03%
2020/03/11	0	0.00	1	30.05	29.60	-1	3,667	-0.03%
2020/03/10	3	28.60	11	29.19	29.70	-8	3,673	-0.22%
2020/03/09	0	0.00	17	30.46	30.00	-17	3,644	-0.47%
2020/03/05	0	0.00	1	31.90	31.80	-1	3,723	-0.03%
2020/03/04	4	31.28	0	0.00	31.20	4	3,785	0.11%
2020/03/02	5	30.50	0	0.00	30.80	5	3,909	0.13%
2020/02/27	1	32.00	0	0.00	31.20	1	3,990	0.03%
2020/02/26	0	0.00	2	32.30	32.50	-2	3,992	-0.05%
2020/02/25	0	0.00	8	32.70	32.60	-8	4,004	-0.20%
2020/02/24	1	33.05	1	33.20	33.05	0	3,996	0.00%
2020/02/19	1	33.35	0	0.00	33.10	1	3,974	0.03%
2020/02/17	3	33.55	0	0.00	33.70	3	3,981	0.08%
2020/02/13	3	33.00	0	0.00	32.35	3	4,016	0.07%
2020/02/11	2	32.00	1	31.95	31.90	1	4,068	0.02%
2020/02/10	1	32.25	0	0.00	31.50	1	4,063	0.02%
2020/02/06	0	32.80	0	0.00	32.65	0	4,100	0.00%
2020/02/05	0	32.75	1	33.00	32.60	-1	4,111	-0.02%
2020/02/03	1	31.60	4	32.23	32.65	-3	4,226	-0.07%
2020/01/31	1	33.20	0	0.00	33.25	1	4,260	0.02%
2020/01/30	15	32.36	0	0.00	31.25	15	4,379	0.34%
2020/01/20	1	34.65	0	0.00	34.70	1	4,417	0.02%
2020/01/16	10	35.75	10	35.30	35.60	0	4,855	0.00%
2020/01/15	10	35.75	16	34.63	34.70	-6	5,171	-0.12%
2020/01/14	0	0.00	10	32.71	33.40	-10	5,076	-0.20%
2020/01/13	11	31.92	1	32.15	32.20	10	5,014	0.20%
2020/01/10	12	30.28	2	30.75	30.50	10	4,919	0.20%
2020/01/09	4	30.35	0	0.00	30.45	4	4,821	0.08%
2020/01/08	29	30.31	10	30.36	30.00	19	4,622	0.41%
2020/01/07	5	32.95	0	0.00	32.95	5	4,187	0.12%
2020/01/06	4	36.60	0	0.00	36.60	4	4,176	0.10%
2020/01/03	3	41.28	0	0.00	40.65	3	4,180	0.07%
2019/12/31	1	41.80	0	0.00	41.55	1	4,125	0.02%
2019/12/30	1	42.00	1	41.95	42.20	0	4,130	0.00%
2019/12/27	2	41.80	6	42.44	42.65	-4	4,072	-0.10%
2019/12/26	2	39.85	0	0.00	40.00	2	3,882	0.05%
2019/12/24	1	41.10	0	0.00	40.50	1	3,938	0.03%
2019/12/23	2	40.50	0	0.00	40.95	2	3,939	0.05%
2019/12/19	1	40.10	0	0.00	40.00	1	3,944	0.03%
2019/12/17	1	40.05	0	0.00	39.95	1	3,994	0.03%
2019/12/13	1	39.80	8	40.09	39.70	-7	4,096	-0.17%
2019/12/11	1	41.60	0	0.00	41.55	1	4,140	0.02%
2019/12/03	0	0.00	2	40.15	40.05	-2	4,836	-0.04%
2019/12/02	5	40.12	1	41.05	40.55	4	4,846	0.08%
2019/11/28	1	40.95	1	41.35	41.15	0	4,805	0.00%
2019/11/27	0	0.00	5	40.60	40.40	-5	4,805	-0.10%
2019/11/26	1	39.95	1	40.10	40.40	0	4,781	0.00%
2019/11/25	0	0.00	1	39.00	39.30	-1	4,726	-0.02%
2019/11/22	1	37.95	0	0.00	38.45	1	4,748	0.02%
2019/11/20	1	38.25	2	38.10	38.10	-1	4,817	-0.02%
2019/11/14	0	0.00	2	39.15	39.00	-2	5,153	-0.04%
2019/11/13	12	39.14	10	39.55	39.50	2	5,170	0.04%
2019/11/12	4	38.95	0	0.00	38.95	4	5,152	0.08%
2019/11/07	15	36.95	15	36.80	37.00	0	5,154	0.00%
2019/11/06	5	36.50	0	0.00	36.60	5	5,201	0.10%
2019/11/05	15	36.76	12	36.88	36.70	3	5,262	0.06%
2019/10/31	0	0.00	1	37.00	37.80	-1	5,524	-0.02%
2019/10/30	0	0.00	4	36.53	36.30	-4	5,454	-0.07%
2019/10/29	17	37.01	18	37.26	36.80	-1	5,455	-0.02%
2019/10/28	40	39.88	40	39.15	39.00	0	5,473	0.00%
2019/10/25	0	0.00	3	40.15	39.65	-3	5,471	-0.05%
2019/10/24	44	39.80	59	40.04	41.05	-15	5,478	-0.27%
2019/10/23	16	42.83	0	0.00	41.40	16	5,367	0.30%
2019/10/22	0	0.00	25	45.08	46.00	-25	5,026	-0.50%
2019/10/21	0	0.00	5	43.68	43.85	-5	4,938	-0.10%
2019/10/17	1	42.65	0	0.00	42.50	1	5,112	0.02%
2019/10/16	1	42.35	0	0.00	42.35	1	5,257	0.02%
2019/10/15	0	0.00	3	43.13	42.95	-3	5,417	-0.06%
2019/10/14	2	42.80	0	0.00	42.40	2	5,622	0.04%
2019/10/09	1	42.15	1	42.70	42.25	0	6,022	0.00%
2019/10/08	0	0.00	1	43.25	43.15	-1	6,202	-0.02%
2019/10/07	0	0.00	1	43.50	43.10	-1	6,422	-0.02%
2019/10/04	1	43.05	0	0.00	43.05	1	6,461	0.02%
2019/10/02	0	0.00	1	43.60	43.75	-1	6,527	-0.02%
2019/09/27	4	42.03	0	0.00	42.00	4	6,642	0.06%
2019/09/26	1	43.50	0	0.00	43.35	1	6,647	0.02%
2019/09/25	6	43.55	0	0.00	43.50	6	6,703	0.09%
2019/09/24	2	44.25	0	0.00	44.15	2	6,830	0.03%
2019/09/23	1	44.30	2	44.25	44.25	-1	6,855	-0.01%
2019/09/20	3	43.40	0	0.00	43.70	3	6,881	0.04%
2019/09/19	0	0.00	1	44.00	43.60	-1	6,915	-0.01%
2019/09/18	11	43.63	0	0.00	43.55	11	7,006	0.16%
2019/09/17	2	44.95	0	0.00	44.90	2	7,016	0.03%
2019/09/16	0	0.00	5	45.88	45.45	-5	7,356	-0.07%
2019/09/11	6	44.86	0	0.00	44.45	6	7,626	0.08%
2019/09/09	1	47.40	2	47.30	47.45	-1	7,696	-0.01%
2019/09/06	3	46.60	4	47.38	46.40	-1	7,652	-0.01%
2019/09/05	6	46.48	12	46.74	46.90	-6	7,579	-0.08%
2019/09/03	2	44.75	0	0.00	44.15	2	7,304	0.03%
2019/09/02	0	0.00	1	44.70	44.65	-1	7,324	-0.01%
2019/08/30	0	0.00	2	44.83	43.85	-2	7,329	-0.03%
2019/08/29	0	0.00	1	44.15	43.95	-1	7,358	-0.01%
2019/08/28	0	0.00	1	43.75	43.55	-1	7,402	-0.01%
2019/08/27	1	43.40	0	0.00	43.95	1	7,480	0.01%
2019/08/26	2	42.70	0	0.00	42.85	2	7,664	0.03%
2019/08/23	2	43.88	2	44.20	44.10	0	7,698	0.00%
2019/08/22	9	44.64	4	44.15	43.65	5	7,756	0.06%
2019/08/21	2	44.20	5	44.88	44.70	-3	7,866	-0.04%
2019/08/20	0	0.00	2	43.83	44.00	-2	7,865	-0.03%
2019/08/19	4	42.81	2	43.13	42.95	2	7,868	0.03%
2019/08/16	3	42.42	5	42.47	42.40	-2	7,938	-0.03%
2019/08/15	2	41.05	1	41.40	41.55	1	7,967	0.01%
2019/08/14	21	41.61	0	0.00	41.60	21	8,171	0.26%
2019/08/13	8	41.54	4	41.60	41.60	4	8,439	0.05%
2019/08/12	8	42.46	7	42.68	42.45	1	8,650	0.01%
2019/08/08	8	41.93	13	42.05	42.10	-5	8,804	-0.06%
2019/08/07	3	40.95	3	41.18	40.80	0	9,146	0.00%
2019/08/06	1	39.95	1	39.50	40.25	0	9,373	0.00%
2019/08/05	4	40.90	1	41.25	40.75	3	9,511	0.03%
2019/08/02	22	43.50	3	43.43	42.80	19	9,501	0.20%
2019/07/31	1	45.05	2	45.83	46.40	-1	9,604	-0.01%
2019/07/30	6	46.25	8	47.27	45.90	-2	9,658	-0.02%
2019/07/29	1	48.40	4	48.35	48.60	-3	9,590	-0.03%
2019/07/26	12	48.74	11	48.50	49.15	1	9,597	0.01%
2019/07/25	8	49.09	3	49.12	48.70	5	9,792	0.05%
2019/07/23	4	47.11	5	46.77	46.65	-1	9,926	-0.01%
2019/07/22	8	47.04	18	47.19	47.95	-10	9,989	-0.10%
2019/07/19	2	46.65	0	0.00	46.00	2	9,961	0.02%
2019/07/18	8	46.94	5	46.15	46.10	3	10,043	0.03%
2019/07/17	3	48.72	3	48.18	48.45	0	10,097	0.00%
2019/07/16	15	48.81	15	49.31	48.40	0	10,083	0.00%
2019/07/15	8	48.82	3	48.50	50.30	5	10,169	0.05%
2019/07/12	14	46.00	5	46.04	45.80	9	10,249	0.09%
2019/07/11	5	45.28	9	45.06	45.15	-4	10,490	-0.04%
2019/07/10	2	43.20	4	43.23	43.35	-2	10,518	-0.02%
2019/07/09	1	42.95	0	0.00	42.95	1	10,867	0.01%
2019/07/08	2	44.25	5	44.05	44.15	-3	11,239	-0.03%
2019/07/05	2	44.70	7	45.30	44.70	-5	11,626	-0.04%
2019/07/04	5	44.55	0	0.00	44.40	5	11,689	0.04%
2019/07/03	1	44.95	1	44.40	44.35	0	11,692	0.00%
2019/07/02	3	44.55	2	44.55	44.50	1	11,736	0.01%
2019/07/01	7	45.00	1	45.40	44.85	6	11,777	0.05%
2019/06/28	0	0.00	4	44.30	44.05	-4	11,683	-0.03%
2019/06/27	6	44.00	1	44.40	43.80	5	11,795	0.04%
2019/06/26	0	0.00	11	43.09	43.80	-11	12,025	-0.09%
2019/06/25	0	0.00	4	44.38	43.60	-4	12,042	-0.03%
2019/06/24	6	43.66	0	0.00	43.85	6	11,977	0.05%
2019/06/21	44	44.92	11	45.85	44.20	33	11,959	0.28%
2019/06/20	10	44.01	22	43.13	44.70	-12	11,764	-0.10%
2019/06/19	9	40.73	7	41.24	41.20	2	11,551	0.02%
2019/06/18	5	39.90	7	39.29	39.45	-2	11,472	-0.02%
2019/06/17	2	40.48	14	40.36	40.45	-12	11,408	-0.11%
2019/06/14	6	41.80	0	0.00	41.70	6	11,385	0.05%
2019/06/13	2	42.85	1	42.80	42.50	1	11,401	0.01%
2019/06/12	5	42.85	0	0.00	42.50	5	11,506	0.04%
2019/06/11	5	42.53	1	43.00	42.20	4	11,842	0.03%
2019/06/10	0	0.00	4	42.85	43.50	-4	11,953	-0.03%
2019/06/06	3	41.35	0	0.00	41.35	3	12,041	0.02%
2019/06/05	7	43.19	5	43.76	42.40	2	12,111	0.02%
2019/06/04	4	42.94	0	0.00	42.40	4	12,182	0.03%
2019/06/03	2	42.23	2	42.53	43.50	0	12,301	0.00%
2019/05/31	1	41.65	13	42.62	42.80	-12	12,515	-0.10%
2019/05/30	2	40.85	2	40.65	40.85	0	12,530	0.00%
2019/05/29	3	39.92	2	40.50	40.10	1	12,587	0.01%
2019/05/28	9	41.26	8	41.40	41.15	1	12,585	0.01%
2019/05/27	4	39.54	0	0.00	39.80	4	12,481	0.03%
2019/05/24	2	40.95	2	41.75	40.60	0	12,513	0.00%
2019/05/23	2	40.73	1	41.35	41.05	1	12,541	0.01%
2019/05/22	7	42.38	3	42.87	41.95	4	12,597	0.03%
2019/05/21	1	42.80	1	42.90	43.20	0	12,584	0.00%
2019/05/20	14	43.09	13	42.00	41.25	1	12,428	0.01%
2019/05/17	3	45.33	2	48.40	44.00	1	12,155	0.01%
2019/05/16	27	50.15	27	49.58	47.60	0	11,976	0.00%
2019/05/15	17	51.61	4	50.78	49.85	13	11,898	0.11%
2019/05/14	21	49.97	30	50.62	52.40	-9	11,712	-0.08%
2019/05/13	23	48.24	19	49.09	49.05	4	11,985	0.03%
2019/05/10	5	51.40	4	51.28	51.40	1	11,760	0.01%
2019/05/09	3	52.47	1	52.70	52.40	2	11,801	0.02%
2019/05/07	10	55.10	12	54.28	54.30	-2	11,520	-0.02%
2019/05/06	2	52.60	0	0.00	52.20	2	11,380	0.02%
2019/05/02	6	57.42	1	57.50	55.70	5	11,136	0.04%
2019/04/30	0	0.00	5	54.86	56.80	-5	10,804	-0.05%
2019/04/29	4	52.60	1	55.50	52.00	3	10,578	0.03%
2019/04/26	2	52.70	1	53.80	54.00	1	10,292	0.01%
2019/04/25	2	55.05	1	54.50	54.00	1	10,127	0.01%
2019/04/24	2	54.80	1	55.00	55.50	1	10,022	0.01%
2019/04/22	7	57.04	0	0.00	57.70	7	9,728	0.07%
2019/04/19	7	58.51	2	58.40	58.00	5	9,591	0.05%
2019/04/18	5	56.36	308	57.83	56.10	-303	9,266	-3.27%	大賣/鉅額交易
2019/04/17	4	55.65	355	57.40	52.70	-351	8,770	-4.00%	大賣/鉅額交易
2019/04/16	2	53.65	11	52.09	54.10	-9	8,323	-0.11%
2019/04/15	1	49.85	63	52.17	51.50	-62	8,062	-0.77%
2019/04/12	25	48.23	25	48.03	48.15	0	7,662	0.00%
2019/04/11	7	46.28	17	46.83	47.90	-10	7,218	-0.14%
2019/04/10	0	0.00	1	43.20	43.55	-1	6,772	-0.01%
2019/04/09	2	41.80	0	0.00	41.65	2	6,609	0.03%
2019/04/08	13	43.30	1	42.95	42.60	12	6,517	0.18%
2019/04/03	10	42.96	13	42.94	42.65	-3	6,400	-0.05%
2019/04/02	2	41.50	2	41.98	41.30	0	6,276	0.00%
2019/04/01	21	41.41	18	41.36	41.30	3	6,208	0.05%
2019/03/29	16	41.00	12	41.46	41.55	4	6,042	0.07%
2019/03/26	0	0.00	1	40.00	39.80	-1	5,579	-0.02%
2019/03/25	6	39.79	0	0.00	39.15	6	5,495	0.11%
2019/03/21	1	42.45	2	42.85	42.80	-1	5,244	-0.02%
2019/03/20	0	0.00	2	42.20	42.85	-2	5,184	-0.04%
2019/03/19	2	41.55	1	41.65	41.40	1	5,081	0.02%
2019/03/18	1	41.45	0	0.00	41.35	1	5,023	0.02%
2019/03/15	5	41.78	7	42.32	42.25	-2	4,934	-0.04%
2019/03/14	16	43.08	9	43.34	42.40	7	4,768	0.15%
2019/03/13	5	47.34	5	47.34	47.00	0	4,369	0.00%
2019/03/12	0	0.00	5	45.95	47.70	-5	4,164	-0.12%
2019/03/08	0	0.00	2	45.15	45.55	-2	3,863	-0.05%
2019/03/07	6	44.33	3	44.33	45.30	3	3,677	0.08%
2019/03/06	5	44.41	16	44.80	44.25	-11	3,482	-0.32%
2019/03/05	8	43.49	1	43.45	43.10	7	3,144	0.22%
2019/03/04	2	47.73	324	48.50	47.00	-322	2,885	-11.16%	大賣/鉅額交易
2019/02/27	0	0.00	17	46.12	46.80	-17	2,746	-0.62%
2019/02/26	1	45.55	3	45.57	45.00	-2	2,631	-0.08%
2019/02/25	1	45.70	3	45.83	46.00	-2	2,486	-0.08%
2019/02/20	3	39.00	8	39.38	39.45	-5	2,014	-0.25%
2019/02/19	1	38.10	2	38.25	38.10	-1	1,915	-0.05%
2019/02/18	1	37.00	3	37.47	37.70	-2	1,826	-0.11%
2019/02/15	1	37.25	0	0.00	37.25	1	1,766	0.06%
2019/02/13	3	36.82	3.6	36.83	37.00	-0.6	1,549	-0.04%
2019/02/12	0	0.00	22	36.33	36.55	-22	1,324	-1.66%
2019/01/30	2	29.70	0	0.00	30.45	2	665	0.30%
2019/01/18	8	26.80	4	26.58	27.00	4	447	0.89%
2019/01/04	0.1	23.75	0	0.00	23.75	0.1	286	0.03%
2018/12/25	0	0.00	1	23.45	23.40	-1	329	-0.30%
2018/12/04	0	24.00	0	0.00	24.00	0	348	0.00%
2018/12/03	0.1	24.00	0	0.00	24.10	0.1	350	0.02%
2018/11/29	0	0.00	1	23.70	23.30	-1	339	-0.29%
2018/10/31	0.1	21.20	0	0.00	21.20	0.1	394	0.02%
2018/10/11	0	0.00	7	20.55	20.40	-7	455	-1.54%
2018/10/01	0.1	24.05	0	0.00	24.05	0.1	428	0.02%
2018/09/21	1	24.20	0	0.00	24.20	1	475	0.21%
2018/09/12	2	23.60	0	0.00	23.55	2	512	0.39%
2018/09/06	0.1	25.65	0	0.00	25.65	0.1	555	0.01%
2018/08/10	2	26.70	0	0.00	26.65	2	1,132	0.18%
2018/07/19	3	27.35	0	0.00	27.10	3	1,128	0.27%
2018/07/18	0	0.00	10	27.40	27.25	-10	1,137	-0.88%
2018/07/13	10	27.30	0	0.00	27.35	10	1,156	0.86%
2018/07/09	0	0.00	1	26.50	26.80	-1	1,194	-0.08%
2018/06/14	0	0.00	1	30.95	30.60	-1	1,566	-0.06%
2018/06/13	0	0.00	4	31.40	31.05	-4	1,555	-0.26%
2018/06/12	4	30.40	0	0.00	30.75	4	1,481	0.27%
2018/06/11	0	0.00	1	30.40	30.40	-1	1,486	-0.07%
2018/06/06	1	31.40	0	0.00	32.20	1	1,449	0.07%
2018/06/04	0	28.70	0	0.00	28.65	0	1,236	0.00%
2018/06/01	0.1	28.40	0	0.00	28.60	0.1	1,237	0.01%
2018/05/31	0	0.00	3	27.92	28.10	-3	1,223	-0.25%
2018/05/28	3	28.70	0	0.00	28.90	3	1,200	0.25%
2018/05/24	1	27.30	0	0.00	27.20	1	1,165	0.09%
2018/05/23	0	0.00	4	27.35	27.05	-4	1,170	-0.34%
2018/05/09	20	27.85	0	0.00	27.85	20	1,295	1.54%
2018/05/07	0	27.90	0	0.00	28.05	0	1,310	0.00%
2018/05/04	0.1	26.90	0	0.00	27.05	0.1	1,313	0.01%
2018/04/24	0	0.00	11	27.55	27.60	-11	1,422	-0.77%
2018/04/20	10	28.35	10	28.35	28.35	0	1,433	0.00%
2018/04/10	4	29.85	0	0.00	29.00	4	1,670	0.24%
2018/04/09	7	28.49	0	0.00	28.40	7	1,620	0.43%
2018/04/03	0.1	29.00	0	0.00	28.95	0.1	1,598	0.00%
2018/03/30	5	28.60	5	28.15	28.15	0	1,548	0.00%
2018/03/13	0	0.00	3	27.45	27.40	-3	1,368	-0.22%
2018/03/09	3	27.15	0	0.00	27.10	3	1,379	0.22%
2018/03/08	0	0.00	1	27.20	27.25	-1	1,401	-0.07%
2018/02/09	0	0.00	2	26.35	26.70	-2	1,944	-0.10%
2018/02/08	2	27.65	0	0.00	27.55	2	1,960	0.10%
2018/02/05	0	0.00	7	30.79	30.95	-7	1,987	-0.35%
2018/02/02	2	31.70	0	0.00	31.45	2	2,000	0.10%
2018/01/30	0	0.00	1	32.00	32.00	-1	2,026	-0.05%
2018/01/23	0	0.00	5	32.08	31.80	-5	1,966	-0.25%
2018/01/22	1	31.45	0	0.00	31.40	1	1,978	0.05%
2018/01/18	2	31.40	1	31.40	31.35	1	2,014	0.05%
2018/01/17	3	31.55	0	0.00	31.45	3	2,027	0.15%
2018/01/16	2	31.75	2	31.85	31.85	0	2,057	0.00%
2018/01/15	4	32.20	0	0.00	32.00	4	2,069	0.19%
2018/01/09	0	0.00	1	33.40	32.85	-1	2,076	-0.05%
2018/01/08	20	34.50	9	34.13	33.50	11	2,066	0.53%
2018/01/04	2	32.75	6	33.05	33.55	-4	1,890	-0.21%