廣明 (6188)-國票-天祥券商分點個股進出

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

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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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	61	126.73	33	124.83	125.00	28	17,379	0.16%
2024/05/30	8.4	121.21	3	123.67	120.00	5.4	16,666	0.03%
2024/05/29	11	123.59	10.4	124.86	124.00	0.6	16,244	0.00%
2024/05/28	14	124.46	25	126.06	123.00	-11	15,746	-0.07%
2024/05/27	5	119.10	16	121.00	124.50	-11	14,746	-0.07%
2024/05/24	3	113.01	5.2	114.15	113.50	-2.2	14,002	-0.02%
2024/05/23	20.4	115.45	62.5	114.93	111.00	-42.2	13,435	-0.31%
2024/05/22	75.9	113.42	30.2	111.71	113.00	45.7	12,362	0.37%
2024/05/21	25.1	105.92	24	104.85	108.50	1.1	11,093	0.01%
2024/05/20	8	98.95	10	99.67	99.70	-2	10,371	-0.02%
2024/05/17	0	0.00	17	96.68	97.50	-17	9,970	-0.17%
2024/05/16	5	95.18	4	94.80	94.00	1	9,823	0.01%
2024/05/15	30	98.04	27	97.22	95.60	3	9,714	0.03%
2024/05/14	8	94.30	11	95.14	95.30	-3	9,394	-0.03%
2024/05/13	11	92.48	10	91.80	91.40	1	9,266	0.01%
2024/05/10	4	93.45	5	93.70	93.70	-1	9,291	-0.01%
2024/05/09	8	95.28	0	0.00	94.80	8	9,235	0.09%
2024/05/08	22	95.09	33.1	96.77	96.50	-11.1	9,140	-0.12%
2024/05/07	3	93.27	8.4	94.29	93.30	-5.4	8,791	-0.06%
2024/05/06	12	89.57	13	89.37	88.70	-1	8,462	-0.01%
2024/05/03	17.1	89.34	16	88.11	88.10	1.1	8,431	0.01%
2024/05/02	4	88.60	4	89.90	89.00	0	8,400	0.00%
2024/04/30	9	90.31	8	90.85	90.10	1	8,370	0.01%
2024/04/29	24	91.64	26	91.10	91.50	-2	8,346	-0.02%
2024/04/26	18	93.86	22	93.70	92.00	-4	8,363	-0.05%
2024/04/25	8	91.20	6	91.55	90.20	2	8,176	0.02%
2024/04/24	2	90.00	5	91.58	92.10	-3	7,934	-0.04%
2024/04/23	4	83.48	4	83.65	83.80	0	7,694	0.00%
2024/04/22	9.1	83.84	10	83.56	81.60	-0.9	7,640	-0.01%
2024/04/19	2	86.20	12	87.47	85.80	-10	7,582	-0.13%
2024/04/18	3.2	88.23	2	87.70	87.70	1.2	7,524	0.02%
2024/04/17	14	88.06	15	88.44	88.90	-1	7,504	-0.01%
2024/04/16	14.1	89.05	8	86.78	86.80	6.1	7,438	0.08%
2024/04/15	21.1	93.72	12	93.46	91.20	9.1	7,347	0.12%
2024/04/12	22.1	99.61	15	99.66	97.60	7.1	7,182	0.10%
2024/04/11	7	96.77	5	98.82	97.70	2	6,999	0.03%
2024/04/10	14.2	98.62	15	97.18	96.80	-0.8	6,918	-0.01%
2024/04/09	24	101.63	5	99.80	98.90	19	6,777	0.28%
2024/04/08	10	99.75	32	102.63	104.50	-22	6,255	-0.35%
2024/04/03	2	96.10	2	95.90	95.40	0	5,983	0.00%
2024/04/02	27	99.34	214	99.82	98.40	-187	6,075	-3.08%	大賣/鉅額交易
2024/04/01	4	98.95	219	99.23	98.40	-215	5,945	-3.62%	大賣/鉅額交易
2024/03/29	21.2	99.14	11	100.50	97.10	10.2	5,736	0.18%
2024/03/28	2	99.45	3	98.47	97.90	-1	5,592	-0.02%
2024/03/27	8	99.78	1	98.60	98.80	7	5,460	0.13%
2024/03/26	204	99.53	3	99.77	98.20	201	5,226	3.85%	大買/鉅額交易
2024/03/25	40	105.56	32	103.09	101.00	8	4,925	0.16%
2024/03/22	13	104.81	15	103.63	104.00	-2	4,324	-0.05%
2024/03/21	25.2	101.69	326	100.11	102.50	-300.8	3,903	-7.70%	大賣/鉅額交易
2024/03/20	6	96.00	14	96.43	97.00	-8	2,840	-0.28%
2024/03/19	504	83.16	27	86.84	88.20	477	2,761	17.28%	大買/鉅額交易
2024/03/15	1	79.00	0	0.00	79.10	1	2,535	0.04%
2024/03/13	0	0.00	0.2	80.00	79.50	-0.2	2,530	-0.01%
2024/03/11	2	78.60	0	0.00	78.30	2	2,610	0.08%
2024/03/08	5	77.00	1	77.60	78.00	4	2,601	0.15%
2024/03/07	2	83.00	0	0.00	79.60	2	2,562	0.08%
2024/03/06	6.2	82.00	1	82.30	82.20	5.2	2,505	0.21%
2024/03/05	10	80.22	10	80.59	81.60	0	2,458	0.00%
2024/03/04	1	79.10	0	0.00	78.20	1	2,331	0.04%
2024/02/29	2	76.00	0	0.00	77.40	2	2,320	0.09%
2024/02/27	4	76.85	0	0.00	76.60	4	2,315	0.17%
2024/02/26	2	77.75	2	77.80	77.80	0	2,294	0.00%
2024/02/23	1	78.60	1	80.00	78.50	0	2,283	0.00%
2024/02/22	6	78.88	0	0.00	78.80	6	2,279	0.26%
2024/02/16	5	78.12	0	0.00	78.70	5	2,299	0.22%
2024/02/15	2	79.05	2	79.20	79.10	0	2,281	0.00%
2024/02/01	1	79.00	0	0.00	78.90	1	2,225	0.04%
2024/01/31	1	79.60	0	0.00	79.90	1	2,343	0.04%
2024/01/26	6	79.13	0	0.00	79.10	6	2,361	0.25%
2024/01/25	3	80.77	2	80.80	80.00	1	2,373	0.04%
2024/01/24	2	81.00	0	0.00	80.50	2	2,373	0.08%
2024/01/23	3	81.13	7	81.40	81.20	-4	2,398	-0.17%
2024/01/22	2	82.45	0	0.00	82.40	2	2,381	0.08%
2024/01/19	1	82.70	3.2	80.60	81.60	-2.2	2,288	-0.10%
2024/01/15	7	79.17	0	0.00	79.10	7	2,229	0.31%
2024/01/09	2	76.90	0	0.00	76.80	2	2,355	0.08%
2024/01/08	1	78.50	0	0.00	78.20	1	2,390	0.04%
2024/01/02	0	0.00	6	80.30	80.30	-6	2,509	-0.24%
2023/12/29	1	82.00	0	0.00	82.00	1	2,511	0.04%
2023/12/28	8	83.44	10	82.20	83.10	-2	2,484	-0.08%
2023/12/27	0	0.00	2	78.80	79.00	-2	2,387	-0.08%
2023/12/20	1	80.10	7	79.99	80.00	-6	2,715	-0.22%
2023/12/19	1	78.40	1	78.20	78.00	0	2,723	0.00%
2023/12/15	1	78.80	4	78.93	78.30	-3	2,807	-0.11%
2023/12/14	2	79.80	8.1	79.95	79.80	-6.1	2,836	-0.22%
2023/12/12	2	76.60	0	0.00	76.20	2	2,856	0.07%
2023/12/07	2	78.65	10	79.60	78.70	-8	3,005	-0.27%
2023/12/06	10	81.52	0	0.00	80.60	10	3,097	0.32%
2023/12/04	0	0.00	1	79.50	78.40	-1	3,261	-0.03%
2023/12/01	1	78.60	0	0.00	78.80	1	3,328	0.03%
2023/11/30	0	0.00	1	78.80	79.00	-1	3,384	-0.03%
2023/11/29	3	78.60	4	78.33	78.60	-1	3,429	-0.03%
2023/11/27	0.1	77.30	1	76.10	76.20	-0.9	3,687	-0.02%
2023/11/23	1.1	78.78	1.2	78.92	77.60	-0.1	3,875	0.00%
2023/11/21	4	79.38	1	80.20	79.00	3	4,124	0.07%
2023/11/20	1.1	78.86	0	0.00	79.50	1.1	4,334	0.03%
2023/11/13	1	74.50	1	75.30	75.50	0	5,327	0.00%
2023/11/10	0	0.00	5	74.50	74.20	-5	5,581	-0.09%
2023/11/08	5	77.70	0	0.00	76.70	5	6,228	0.08%
2023/11/06	0	0.00	2	73.75	74.00	-2	6,719	-0.03%
2023/11/03	1	71.80	6	71.43	71.50	-5	6,925	-0.07%
2023/11/01	5	68.60	5	68.80	68.80	0	7,940	0.00%
2023/10/31	1	70.80	0	0.00	68.30	1	8,285	0.01%
2023/10/30	1	71.30	0	0.00	71.00	1	8,849	0.01%
2023/10/20	0	0.00	1	72.30	71.60	-1	12,450	-0.01%
2023/10/19	6	72.25	6	72.70	73.20	0	13,301	0.00%
2023/10/18	2	73.55	0	0.00	72.30	2	13,747	0.01%
2023/10/17	5	76.14	2	76.85	75.50	3	13,995	0.02%
2023/10/16	1.1	76.89	1	76.50	77.00	0.1	14,446	0.00%
2023/10/13	3	79.00	0	0.00	78.60	3	15,300	0.02%
2023/10/12	1	80.80	1	80.80	80.80	0	15,593	0.00%
2023/10/11	4.1	81.33	1	84.30	80.40	3.1	16,135	0.02%
2023/10/06	5	84.12	1	85.10	83.40	4	16,790	0.02%
2023/10/05	1	84.10	0	0.00	83.70	1	17,274	0.01%
2023/10/04	1	84.50	0	0.00	84.10	1	17,509	0.01%
2023/10/03	3	86.47	1	88.20	86.00	2	17,576	0.01%
2023/10/02	5	87.72	9	87.84	88.10	-4	17,706	-0.02%
2023/09/28	3	83.63	1	84.80	83.10	2	17,717	0.01%
2023/09/26	3	82.47	4	83.70	81.80	-1	18,378	-0.01%
2023/09/25	1	83.10	0	0.00	83.00	1	18,780	0.01%
2023/09/22	2	81.90	0	0.00	81.90	2	19,050	0.01%
2023/09/21	1	80.40	1	80.40	80.10	0	19,115	0.00%
2023/09/20	5.1	82.43	2	82.45	81.80	3.1	19,381	0.02%
2023/09/19	3	80.20	2	81.45	81.40	1	19,879	0.01%
2023/09/18	3.2	82.98	0	0.00	82.40	3.2	20,145	0.02%
2023/09/15	1	84.90	2	84.60	84.90	-1	20,188	0.00%
2023/09/14	1	85.50	0	0.00	84.90	1	20,204	0.00%
2023/09/13	1	84.30	1	83.70	83.70	0	20,200	0.00%
2023/09/11	1	84.00	2	85.00	84.20	-1	20,356	0.00%
2023/09/08	4.1	88.94	3	88.20	87.70	1.1	20,321	0.01%
2023/09/06	5	92.48	4	91.38	91.20	1	20,282	0.00%
2023/09/05	1	92.00	0	0.00	91.80	1	20,369	0.00%
2023/09/04	1	93.10	3	94.10	93.10	-2	20,553	-0.01%
2023/09/01	10	95.34	4	95.08	94.50	6	20,677	0.03%
2023/08/31	3	95.80	11	92.45	98.20	-8	20,691	-0.04%
2023/08/30	1	93.80	0	0.00	93.80	1	20,605	0.00%
2023/08/29	3	95.97	2	95.75	95.30	1	20,782	0.00%
2023/08/28	3	95.73	5	97.20	95.30	-2	21,316	-0.01%
2023/08/25	4.1	99.53	0	0.00	98.80	4.1	21,483	0.02%
2023/08/24	1	104.00	1	109.50	101.50	0	21,824	0.00%
2023/08/23	0	0.00	2	102.75	104.00	-2	21,785	-0.01%
2023/08/22	3	106.67	0	0.00	104.00	3	21,705	0.01%
2023/08/21	3	104.33	3.3	104.08	105.00	-0.3	21,539	0.00%
2023/08/18	7	102.71	1	102.00	103.00	6	21,420	0.03%
2023/08/17	12	107.50	18	109.33	109.50	-6	21,153	-0.03%
2023/08/16	4	103.63	5	102.80	106.50	-1	20,815	0.00%
2023/08/15	21	103.40	23	103.63	102.00	-2	20,556	-0.01%
2023/08/14	8	100.89	6	100.32	99.90	2	20,299	0.01%
2023/08/11	26	100.43	21	100.01	99.10	5	19,881	0.03%
2023/08/10	12.2	100.63	15	97.85	97.50	-2.9	19,595	-0.01%
2023/08/09	1	105.00	7.2	105.45	104.50	-6.2	19,261	-0.03%
2023/08/08	20	109.00	13	109.81	109.50	7	19,042	0.04%
2023/08/07	28	106.88	26.8	109.08	112.50	1.3	18,504	0.01%
2023/08/04	33.2	103.53	30	102.42	102.50	3.2	18,029	0.02%
2023/08/02	12.2	102.39	17	101.10	99.70	-4.8	17,690	-0.03%
2023/08/01	9	103.50	9	101.92	102.50	0	17,099	0.00%
2023/07/31	90	117.46	82	109.27	107.50	8	16,670	0.05%
2023/07/28	90.1	116.02	92	115.27	119.00	-1.9	16,120	-0.01%
2023/07/27	105.5	122.31	101	123.46	115.00	4.5	15,729	0.03%	大買/大賣/
2023/07/26	4.8	117.29	7	118.64	117.50	-2.2	15,062	-0.01%
2023/07/25	29	117.62	24	119.88	121.50	5	14,243	0.04%
2023/07/24	81.5	107.99	85.1	109.02	110.50	-3.6	13,443	-0.03%
2023/07/21	21	97.39	25	97.34	100.50	-4	12,590	-0.03%
2023/07/20	19	95.39	9	95.12	95.00	10	12,146	0.08%
2023/07/19	16	98.58	4	97.80	93.40	12	11,865	0.10%
2023/07/18	10	104.09	14	101.00	98.80	-4	11,506	-0.03%
2023/07/17	11	99.91	12	100.04	103.50	-1	10,634	-0.01%
2023/07/14	20.4	89.85	43	90.50	94.20	-22.7	10,327	-0.22%
2023/07/13	35	88.54	42	89.54	85.70	-7	9,791	-0.07%
2023/07/12	29	84.29	20	84.25	84.50	9	9,092	0.10%
2023/07/11	20	82.26	12	82.56	81.20	8	8,627	0.09%
2023/07/10	5	78.40	2	79.30	78.10	3	8,402	0.04%
2023/07/07	7	80.30	2	81.00	79.00	5	8,428	0.06%
2023/07/06	3	81.17	12	81.73	81.10	-9	8,249	-0.11%
2023/07/05	7	80.97	3	80.93	80.60	4	8,067	0.05%
2023/07/04	20	82.18	10	83.01	83.50	10	7,834	0.13%
2023/07/03	13	78.41	15	79.76	79.40	-2	7,335	-0.03%
2023/06/30	4	73.48	7	74.07	74.20	-3	6,909	-0.04%
2023/06/29	1	70.80	0	0.00	71.30	1	6,632	0.02%
2023/06/28	7	71.99	4	71.93	70.60	3	6,543	0.05%
2023/06/27	9	74.53	8	73.06	70.00	1	6,297	0.02%
2023/06/26	11	72.70	7	76.10	77.30	4	5,795	0.07%
2023/06/21	3	70.27	0	0.00	70.30	3	5,549	0.05%
2023/06/20	1	67.80	0	0.00	67.60	1	5,525	0.02%
2023/06/19	1	69.00	0	0.00	68.70	1	5,554	0.02%
2023/06/15	1	70.60	2	71.05	70.60	-1	5,533	-0.02%
2023/06/13	6	68.98	6	68.85	68.40	0	5,364	0.00%
2023/06/12	0	0.00	2	67.00	67.60	-2	5,308	-0.04%
2023/06/09	7	67.26	9	68.54	67.60	-2	5,233	-0.04%
2023/06/08	3	68.50	5	68.20	65.40	-2	5,131	-0.04%
2023/06/07	11	72.15	6	71.93	72.70	5	4,958	0.10%
2023/06/06	2	71.25	0	0.00	70.70	2	4,808	0.04%
2023/06/05	17	71.89	7	71.67	71.20	10	4,753	0.21%
2023/06/02	0	0.00	2	71.65	71.70	-2	4,701	-0.04%
2023/06/01	25	70.55	24	71.33	71.60	1	4,505	0.02%
2023/05/31	3	65.80	2	69.75	70.00	1	3,946	0.03%
2023/05/30	19	61.82	20	63.73	63.70	-1	3,706	-0.03%
2023/05/29	4	60.05	8	60.58	62.40	-4	3,288	-0.12%
2023/05/26	7	57.89	7	57.51	56.80	0	3,137	0.00%
2023/05/25	5	58.02	0	0.00	57.10	5	3,166	0.16%
2023/05/22	2	55.90	7	56.06	56.80	-5	3,170	-0.16%
2023/05/17	0	0.00	5	54.90	54.70	-5	3,181	-0.16%
2023/05/16	0	0.00	27	54.34	54.40	-27	3,195	-0.84%
2023/05/15	0	0.00	10	53.90	53.70	-10	3,218	-0.31%
2023/05/12	0	0.00	17	52.75	53.10	-17	3,265	-0.52%
2023/05/11	0	0.00	5	51.88	51.50	-5	3,284	-0.15%
2023/05/08	2	54.30	2	54.45	54.30	0	3,422	0.00%
2023/05/05	1	53.60	0	0.00	53.60	1	3,443	0.03%
2023/05/04	4	54.45	0	0.00	54.20	4	3,458	0.12%
2023/05/02	1	55.60	1	55.00	55.00	0	3,518	0.00%
2023/04/26	0	0.00	2	52.70	53.40	-2	3,536	-0.06%
2023/04/24	2	53.70	0	0.00	54.60	2	3,568	0.06%
2023/04/21	11	54.23	21	54.34	52.80	-10	3,566	-0.28%
2023/04/19	0	0.00	2	59.10	59.00	-2	3,396	-0.06%
2023/04/18	6	58.72	6	58.33	58.30	0	3,353	0.00%
2023/04/17	0	0.00	0	58.00	57.60	0	3,326	0.00%
2023/04/14	1	57.50	1	57.80	57.40	0	3,303	0.00%
2023/04/13	2	58.50	0	0.00	58.90	2	3,246	0.06%
2023/04/12	1	59.10	3	59.30	59.30	-2	3,205	-0.06%
2023/04/11	0	0.00	2	57.15	58.00	-2	3,061	-0.07%
2023/04/10	0	0.00	0	57.80	57.00	0	3,035	0.00%
2023/04/07	0	0.00	1	57.50	57.40	-1	3,019	-0.03%
2023/03/31	0	0.00	1	58.00	57.90	-1	2,974	-0.03%
2023/03/30	0	0.00	0	58.10	57.70	0	2,953	0.00%
2023/03/29	2	57.65	1	57.40	57.40	1	2,922	0.03%
2023/03/28	2	57.00	1	57.40	57.40	1	2,912	0.03%
2023/03/27	2	59.05	2	58.20	58.20	0	2,845	0.00%
2023/03/24	0	0.00	1	58.90	58.90	-1	2,787	-0.04%
2023/03/23	1	57.80	0	0.00	57.20	1	2,719	0.04%
2023/03/22	0	0.00	3	56.77	57.60	-3	2,662	-0.11%
2023/03/21	4	55.10	4	55.70	55.70	0	2,579	0.00%
2023/03/17	4	52.50	3	52.80	53.30	1	2,413	0.04%
2023/03/16	3	51.60	5	51.44	52.00	-2	2,357	-0.08%
2023/03/15	0	0.00	3	52.00	52.00	-3	2,298	-0.13%
2023/03/14	3	52.70	3	52.70	53.00	0	2,265	0.00%
2023/03/13	7	52.04	4	52.68	53.30	3	2,237	0.13%
2023/03/10	1	52.50	1	53.50	52.70	0	2,168	0.00%
2023/03/08	3	54.20	4	53.63	53.50	-1	2,067	-0.05%
2023/03/07	3	52.50	4	53.33	53.50	-1	2,023	-0.05%
2023/03/06	13	53.97	8	53.88	53.90	5	1,952	0.26%
2023/03/03	1	52.50	26	52.54	52.50	-25	1,877	-1.33%
2023/03/02	10	50.80	11	51.09	51.20	-1	1,785	-0.06%
2023/03/01	3	50.28	8	50.03	50.60	-5	1,728	-0.29%
2023/02/24	18	48.93	8	49.44	48.85	10	1,640	0.61%
2023/02/23	21	49.54	26	50.21	50.00	-5	1,577	-0.32%
2023/02/22	6	48.30	33	49.39	49.50	-27	1,512	-1.79%
2023/02/21	2	48.55	6	48.50	48.60	-4	1,458	-0.27%
2023/02/20	1	48.15	0	0.00	48.05	1	1,440	0.07%
2023/02/16	15	47.27	0	0.00	47.55	15	1,411	1.06%
2023/02/15	5	47.75	0	0.00	46.85	5	1,390	0.36%
2023/02/14	1	47.75	0	0.00	47.85	1	1,329	0.08%
2023/02/13	5	47.65	9	47.78	47.85	-4	1,314	-0.30%
2023/02/10	5	47.25	5	47.75	47.00	0	1,293	0.00%
2023/02/09	61	47.11	0	47.35	47.30	61	1,228	4.97%
2023/02/08	24	46.43	5	46.20	46.70	19	1,176	1.62%
2023/02/07	15	45.50	0	0.00	46.15	15	1,104	1.36%
2023/02/06	5	46.60	6	46.52	46.15	-1	1,077	-0.09%
2023/02/03	9	45.02	1	44.90	44.95	8	981	0.82%
2023/02/02	27	44.60	2	44.63	44.75	25	948	2.64%
2023/02/01	2	44.70	5	44.75	44.75	-3	918	-0.33%
2023/01/31	0	0.00	14	44.19	44.60	-14	897	-1.56%
2023/01/30	0	0.00	2	43.88	43.85	-2	844	-0.24%
2023/01/16	3	43.05	5	42.95	42.90	-2	798	-0.25%
2023/01/13	3	42.87	0	42.80	42.85	3	781	0.38%
2023/01/12	3	42.35	0	0.00	42.70	3	744	0.40%
2023/01/11	1	41.80	0	0.00	41.80	1	686	0.15%
2023/01/09	0	0.00	22	41.46	41.25	-22	668	-3.29%
2022/12/28	2	40.15	0	0.00	40.10	2	749	0.27%
2022/12/27	1	41.00	0	0.00	40.85	1	751	0.13%
2022/12/22	0	0.00	18	40.48	40.60	-18	777	-2.31%
2022/12/21	8	40.07	0	0.00	39.95	8	790	1.01%
2022/12/20	4	40.63	0	0.00	40.00	4	795	0.50%
2022/12/19	5	41.09	0	0.00	41.20	5	804	0.62%
2022/12/16	3	41.55	0	0.00	41.55	3	834	0.36%
2022/12/15	0	0.00	50	42.12	41.95	-50	835	-5.99%
2022/12/14	0	0.00	45	41.95	41.85	-45	824	-5.46%
2022/12/12	3	40.80	0	0.00	41.10	3	814	0.37%
2022/12/09	2	41.05	0	0.00	41.05	2	816	0.24%
2022/12/01	70	41.24	0	0.00	41.05	70	826	8.47%
2022/11/30	22	40.97	7	41.03	40.95	15	861	1.74%
2022/11/28	5	40.30	0	0.00	40.35	5	932	0.54%
2022/11/25	15	40.18	0	0.00	40.00	15	973	1.54%
2022/11/24	10	40.05	0	0.00	40.10	10	1,071	0.93%
2022/11/08	1	39.85	5	39.87	39.50	-4	1,382	-0.29%
2022/11/03	1	38.70	0	0.00	38.80	1	1,402	0.07%
2022/11/02	0	0.00	16	38.72	38.70	-16	1,459	-1.10%
2022/10/19	0	0.00	5	38.20	38.05	-5	1,786	-0.28%
2022/10/12	1	38.00	0	0.00	38.75	1	1,941	0.05%
2022/10/07	24	38.97	0	0.00	38.80	24	1,973	1.22%
2022/10/03	0	0.00	1	37.25	37.30	-1	2,065	-0.05%
2022/09/16	0	0.00	1	41.35	41.15	-1	2,307	-0.04%
2022/09/08	2	41.05	0	0.00	41.35	2	2,298	0.09%
2022/09/05	3	42.70	0	0.00	42.50	3	2,230	0.13%
2022/09/01	5	43.85	0	0.00	43.75	5	2,148	0.23%
2022/08/31	8	44.43	14	44.35	44.30	-6	2,105	-0.28%
2022/08/25	7	41.80	0	0.00	41.75	7	1,827	0.38%
2022/08/18	0	0.00	7	41.73	41.95	-7	1,715	-0.41%
2022/08/17	1	41.25	0	0.00	41.70	1	1,706	0.06%
2022/08/12	0	0.00	3	40.65	41.20	-3	1,676	-0.18%
2022/08/09	6	41.20	5	41.00	40.90	1	1,640	0.06%
2022/08/08	0	0.00	5	42.95	42.45	-5	1,584	-0.32%
2022/08/05	12	42.55	0	0.00	42.95	12	1,562	0.77%
2022/08/03	1	40.95	1	41.30	41.30	0	1,489	0.00%
2022/08/02	2	41.70	1	41.50	41.85	1	1,464	0.07%
2022/08/01	0	0.00	2	41.50	41.50	-2	1,415	-0.14%
2022/07/27	3	41.10	0	0.00	41.25	3	1,384	0.22%
2022/07/26	1	40.30	1	40.80	40.95	0	1,344	0.00%
2022/07/25	1	39.75	6	40.56	40.60	-5	1,321	-0.38%
2022/07/22	1	42.15	1	42.15	42.25	0	1,275	0.00%
2022/07/19	0	0.00	2.1	41.90	42.30	-2.1	1,197	-0.18%
2022/07/18	0	0.00	1	41.15	41.20	-1	1,154	-0.09%
2022/07/15	1	41.00	0	0.00	40.80	1	1,135	0.09%
2022/07/14	1	40.10	3	40.77	41.20	-2	1,117	-0.18%
2022/07/13	1	40.60	5	40.48	40.40	-4	1,081	-0.37%
2022/07/12	0	0.00	6	39.98	39.85	-6	1,067	-0.56%
2022/07/11	1	40.30	1	40.50	40.80	0	1,055	0.00%
2022/07/08	5.1	40.81	7	40.91	40.75	-1.9	1,023	-0.19%
2022/07/07	10	38.78	0	0.00	40.50	10	848	1.18%
2022/07/04	0	0.00	2	36.15	35.90	-2	743	-0.27%
2022/06/30	1	37.30	0	0.00	37.15	1	765	0.13%
2022/06/13	4	39.00	0	0.00	38.85	4	1,056	0.38%
2022/05/10	0	0.00	5	37.90	38.20	-5	1,474	-0.34%
2022/04/21	1	41.55	0	0.00	41.55	1	1,659	0.06%
2022/04/13	6	40.91	0	0.00	40.95	6	1,855	0.32%
2022/04/11	1	41.50	0	0.00	41.05	1	1,943	0.05%
2022/03/31	1	44.20	5	43.76	44.00	-4	2,665	-0.15%
2022/03/30	5	44.55	0	0.00	44.30	5	2,684	0.19%
2022/03/29	1	44.35	1	44.40	44.40	0	2,732	0.00%
2022/03/25	0	0.00	12	44.37	44.60	-12	2,776	-0.43%
2022/03/24	6	43.57	5	43.62	44.90	1	2,830	0.04%
2022/03/23	1	42.85	0	0.00	42.95	1	2,858	0.03%
2022/03/21	4	43.33	0	0.00	43.30	4	3,177	0.13%
2022/03/18	1	42.95	0	0.00	43.00	1	3,259	0.03%
2022/03/17	4	42.85	0	0.00	42.95	4	3,368	0.12%
2022/03/14	1	42.35	1	42.20	42.30	0	3,576	0.00%
2022/03/11	1	42.30	1	42.20	42.20	0	3,623	0.00%
2022/03/10	1	42.80	1	42.55	42.55	0	3,683	0.00%
2022/03/09	5	42.05	0	0.00	42.25	5	3,826	0.13%
2022/03/07	0	0.00	6	43.53	43.10	-6	3,916	-0.15%
2022/03/01	0	0.00	1	45.15	45.10	-1	3,964	-0.03%
2022/02/25	0	0.00	2	44.00	44.05	-2	3,957	-0.05%
2022/02/17	5	46.90	1	46.55	46.80	4	3,937	0.10%
2022/02/16	0	0.00	4	46.55	47.10	-4	3,954	-0.10%
2022/02/14	0	0.00	5	46.35	46.35	-5	4,029	-0.12%
2022/02/10	0	46.50	1	46.45	46.80	-1	4,072	-0.02%
2022/02/07	5	45.10	0	0.00	45.50	5	4,121	0.12%
2022/01/26	2	44.10	1	44.20	44.15	1	4,122	0.02%
2022/01/25	1	44.00	8	44.20	44.15	-7	4,134	-0.17%
2022/01/24	2	43.90	11	44.27	45.00	-9	4,127	-0.22%
2022/01/20	1	45.00	0	0.00	45.30	1	4,120	0.02%
2022/01/19	6	44.50	0	0.00	45.10	6	4,147	0.14%
2022/01/18	1	44.80	1	44.70	45.05	0	4,157	0.00%
2022/01/17	4	45.15	0	0.00	45.10	4	4,157	0.10%
2022/01/14	1	43.85	1	44.00	43.85	0	4,130	0.00%
2022/01/11	1	44.70	0	0.00	44.65	1	4,126	0.02%
2022/01/10	1	45.30	0	0.00	45.55	1	4,082	0.02%
2022/01/04	5	46.88	0	0.00	47.25	5	3,879	0.13%
2022/01/03	0	0.00	7	47.65	47.30	-7	3,834	-0.18%
2021/12/30	1	49.30	20	49.60	48.65	-19	3,768	-0.50%
2021/12/29	1	48.65	3	49.00	48.85	-2	3,661	-0.05%
2021/12/28	1	49.75	1	49.00	49.40	0	3,606	0.00%
2021/12/27	94	48.15	84	49.32	49.10	10	3,453	0.29%
2021/12/24	2	46.40	2	46.43	46.45	0	3,066	0.00%
2021/12/23	0	0.00	5	46.60	46.35	-5	3,029	-0.17%
2021/12/22	12	45.99	9	46.80	45.80	3	2,974	0.10%
2021/12/21	19	45.57	0	0.00	46.05	19	2,936	0.65%
2021/12/20	5	45.50	38	46.05	45.85	-33	2,898	-1.14%
2021/12/17	24	45.07	0	0.00	45.00	24	2,803	0.86%
2021/12/16	18	46.02	21	46.42	45.90	-3	2,713	-0.11%
2021/12/15	9	45.48	57	46.48	46.20	-48	2,596	-1.85%
2021/12/14	10	44.20	12	44.79	45.95	-2	2,332	-0.09%
2021/12/13	23	44.77	16	44.96	44.80	7	2,210	0.32%
2021/12/10	2	45.10	155	44.69	45.00	-153	2,094	-7.31%	大賣/鉅額交易
2021/12/09	11	42.89	0	0.00	42.80	11	1,918	0.57%
2021/12/08	91	43.29	1	42.95	42.80	90	1,882	4.78%
2021/12/07	69	43.12	25	43.85	43.15	44	1,834	2.40%
2021/12/06	1	43.00	70	43.48	43.50	-69	1,775	-3.89%
2021/12/03	3	41.70	98	43.04	42.90	-95	1,709	-5.56%
2021/12/02	2	41.75	8	41.69	41.75	-6	1,563	-0.38%
2021/12/01	1	40.80	20	41.07	41.00	-19	1,507	-1.26%
2021/11/26	20	39.73	0	0.00	39.15	20	1,346	1.49%
2021/11/25	10	39.95	0	0.00	39.95	10	1,326	0.75%
2021/11/24	16	39.88	1	39.85	39.90	15	1,319	1.14%
2021/11/23	1	40.35	0	0.00	40.05	1	1,313	0.08%
2021/11/18	3	39.60	0	0.00	39.60	3	1,248	0.24%
2021/11/16	4	39.50	0	0.00	39.50	4	1,225	0.33%
2021/11/12	11	40.00	7	41.24	40.00	4	1,177	0.34%
2021/11/11	0	0.00	16	40.14	41.15	-16	1,117	-1.43%
2021/11/10	0	0.00	22	39.30	39.25	-22	1,050	-2.09%
2021/11/09	100	40.41	2	40.55	40.05	98	1,006	9.73%
2021/11/08	61	40.36	13	41.46	40.25	48	975	4.92%
2021/11/05	18	40.46	56	40.75	40.80	-38	933	-4.07%
2021/11/04	0	0.00	35	40.22	39.90	-35	871	-4.01%
2021/11/03	0	0.00	11	39.93	40.15	-11	860	-1.28%
2021/11/02	14	39.14	5	39.55	39.05	9	823	1.09%
2021/11/01	31	38.60	0	0.00	39.20	31	798	3.88%
2021/10/29	22	38.79	0	0.00	38.65	22	783	2.81%
2021/10/28	0	0.00	8	39.41	38.85	-8	769	-1.04%
2021/10/27	0	0.00	2	39.10	39.30	-2	741	-0.27%
2021/10/26	2	38.30	2	38.10	38.05	0	705	0.00%
2021/10/22	15	37.48	3	37.80	37.80	12	682	1.76%
2021/10/21	0	0.00	1	38.05	37.70	-1	686	-0.15%
2021/10/20	3	38.15	0	0.00	38.40	3	679	0.44%
2021/10/19	10	37.08	0	0.00	37.20	10	648	1.54%
2021/10/18	5	36.90	0	0.00	37.00	5	651	0.77%
2021/10/15	5	37.13	0	0.00	37.05	5	662	0.76%
2021/10/14	13	36.88	0	0.00	36.95	13	670	1.94%
2021/10/13	23	36.96	0	0.00	36.90	23	682	3.37%
2021/10/12	26	37.20	0	0.00	37.10	26	684	3.80%
2021/10/07	0	0.00	1	36.65	36.85	-1	719	-0.14%
2021/08/05	0	37.20	0	0.00	37.20	0	1,929	0.00%
2021/07/06	0	0.00	1	40.40	39.80	-1	5,464	-0.02%
2021/07/01	5	39.90	0	0.00	39.80	5	6,136	0.08%
2021/06/30	2	39.80	0	0.00	39.95	2	6,180	0.03%
2021/06/23	1	39.95	0	0.00	39.95	1	6,678	0.01%
2021/06/22	4	39.95	0	0.00	39.60	4	6,746	0.06%
2021/06/18	5	41.35	0	0.00	40.85	5	6,749	0.07%
2021/06/17	0	0.00	1	41.15	41.25	-1	6,797	-0.01%
2021/06/15	0	0.00	1	40.80	41.45	-1	6,814	-0.01%
2021/06/10	1	39.70	0	0.00	40.05	1	6,831	0.01%
2021/06/09	1	39.50	5	40.02	39.50	-4	6,842	-0.06%
2021/06/08	0	0.00	5	40.05	39.95	-5	6,847	-0.07%
2021/06/03	0	0.00	9	41.24	41.05	-9	6,836	-0.13%
2021/06/02	21	41.78	20	41.23	41.50	1	6,834	0.01%
2021/06/01	9	42.32	0	0.00	42.95	9	6,761	0.13%
2021/05/25	2	40.33	0	0.00	40.25	2	6,811	0.03%
2021/05/21	0	0.00	2	38.60	39.70	-2	7,218	-0.03%
2021/05/19	8	39.13	5	38.64	39.15	3	7,246	0.04%
2021/05/18	7	38.48	0	0.00	39.35	7	7,226	0.10%
2021/05/14	0	0.00	6	38.35	38.50	-6	7,172	-0.08%
2021/05/12	2	40.13	0	0.00	38.80	2	7,061	0.03%
2021/05/11	0	0.00	1	42.30	41.50	-1	6,932	-0.01%
2021/05/07	2	46.08	1	45.80	46.15	1	6,793	0.01%
2021/05/06	1	44.85	1	45.20	45.45	0	6,772	0.00%
2021/05/05	15	47.63	15	45.88	45.85	0	6,641	0.00%
2021/05/04	16	47.04	6	46.66	46.90	10	6,655	0.15%
2021/05/03	5	52.50	3	51.80	50.60	2	6,480	0.03%
2021/04/29	7	53.16	11	53.50	54.00	-4	6,268	-0.06%
2021/04/28	9	51.47	4	51.63	51.50	5	5,914	0.08%
2021/04/27	32	52.56	42	51.80	52.90	-10	5,973	-0.17%
2021/04/26	23	49.94	2	51.30	51.30	21	5,286	0.40%
2021/04/23	0	0.00	5	47.40	46.70	-5	5,025	-0.10%
2021/04/22	3	49.60	28	49.17	47.40	-25	4,985	-0.50%
2021/04/21	14	47.20	7	48.16	48.10	7	4,755	0.15%
2021/04/20	10	45.48	0	0.00	45.15	10	4,552	0.22%
2021/04/19	5	44.75	0	0.00	45.00	5	4,541	0.11%
2021/04/16	4	45.23	0	0.00	45.45	4	4,530	0.09%
2021/04/13	1	46.05	29	45.98	45.70	-28	4,463	-0.63%
2021/04/12	18	47.54	7	47.34	47.85	11	4,439	0.25%
2021/04/09	14	47.74	4	47.86	47.00	10	4,321	0.23%
2021/04/08	4	45.73	23	46.25	47.95	-19	3,936	-0.48%
2021/04/07	15	42.98	16	42.44	43.60	-1	3,677	-0.03%
2021/04/06	16	42.68	4	42.98	42.60	12	3,617	0.33%
2021/04/01	10	43.82	20	44.81	43.00	-10	3,565	-0.28%
2021/03/31	3	42.30	8	41.91	42.60	-5	3,299	-0.15%
2021/03/30	14	42.46	2	41.85	41.90	12	3,258	0.37%
2021/03/29	14	41.19	1	41.70	41.50	13	3,283	0.40%
2021/03/26	15	40.86	5	40.80	40.95	10	3,408	0.29%
2021/03/23	1	40.55	3	40.00	40.10	-2	3,351	-0.06%
2021/03/17	6	40.48	6	40.10	40.15	0	3,410	0.00%
2021/03/15	2	39.85	7	39.80	39.60	-5	3,779	-0.13%
2021/03/12	0	0.00	1	39.70	39.60	-1	3,782	-0.03%
2021/03/09	7	38.85	0	0.00	38.85	7	3,828	0.18%
2021/03/02	1	39.00	6	39.20	39.20	-5	3,861	-0.13%
2021/02/24	18	42.35	25	41.12	40.65	-7	3,851	-0.18%
2021/02/23	9	41.65	15	43.03	43.50	-6	3,745	-0.16%
2021/02/22	1	39.55	1	39.50	39.55	0	3,669	0.00%
2021/02/19	6	38.90	1	39.40	39.40	5	3,735	0.13%
2021/02/18	0	0.00	5	38.55	38.45	-5	3,809	-0.13%
2021/02/17	5	37.85	0	0.00	38.35	5	3,821	0.13%
2021/02/01	0	0.00	7	38.05	38.20	-7	4,040	-0.17%
2021/01/27	7	39.60	5	39.90	39.75	2	3,981	0.05%
2021/01/26	5	40.20	5	39.85	39.40	0	3,960	0.00%
2021/01/25	1	39.15	3	39.95	39.30	-2	3,879	-0.05%
2021/01/22	0	0.00	1	40.00	39.85	-1	3,840	-0.03%
2021/01/21	5	39.35	6	40.16	39.95	-1	3,807	-0.03%
2021/01/20	6	39.70	2	40.00	39.00	4	3,713	0.11%
2021/01/13	0	0.00	50	37.77	37.65	-50	3,430	-1.46%
2021/01/11	1	38.20	0	0.00	38.05	1	3,405	0.03%
2021/01/04	0	0.00	1	38.40	38.45	-1	3,346	-0.03%
2020/12/29	0	0.00	1	39.20	38.85	-1	3,380	-0.03%
2020/12/28	0	0.00	4	39.30	39.40	-4	3,369	-0.12%
2020/12/23	1	38.50	0	0.00	39.05	1	3,336	0.03%
2020/12/22	2	39.83	2	37.88	37.60	0	3,260	0.00%
2020/12/21	4	39.10	0	0.00	39.60	4	3,085	0.13%
2020/12/14	5	40.30	0	0.00	40.20	5	3,235	0.15%
2020/12/10	58	41.09	7	40.59	41.50	51	3,150	1.62%
2020/12/09	0	0.00	4	38.71	40.25	-4	2,888	-0.14%
2020/12/03	0	0.00	5	38.95	38.55	-5	3,028	-0.17%
2020/12/01	1	38.80	0	0.00	38.80	1	3,166	0.03%
2020/11/24	5	38.85	0	0.00	38.45	5	3,766	0.13%
2020/11/19	0	0.00	19	39.12	39.55	-19	4,407	-0.43%
2020/11/18	5	36.35	0	0.00	38.00	5	4,841	0.10%
2020/11/12	8	38.56	9	38.67	38.20	-1	5,849	-0.02%
2020/11/06	0	0.00	10	37.00	36.65	-10	5,700	-0.18%
2020/11/05	0	0.00	2	37.00	37.00	-2	5,730	-0.03%
2020/11/02	1	35.40	0	0.00	35.30	1	5,817	0.02%
2020/10/28	0	0.00	1	37.00	36.70	-1	6,240	-0.02%
2020/10/14	5	38.20	0	0.00	37.75	5	6,469	0.08%
2020/10/12	2	36.50	0	0.00	36.45	2	6,496	0.03%
2020/09/30	2	36.15	0	0.00	37.00	2	6,836	0.03%
2020/09/25	1	36.10	0	0.00	35.05	1	6,999	0.01%
2020/09/21	6	38.05	0	0.00	37.95	6	7,059	0.08%
2020/09/16	8	39.24	1	39.20	39.00	7	7,713	0.09%
2020/09/11	1	39.70	0	0.00	39.30	1	7,851	0.01%
2020/09/09	5	39.60	0	0.00	40.00	5	8,010	0.06%
2020/09/07	0	0.00	2	40.10	40.00	-2	8,563	-0.02%
2020/09/04	0	0.00	2	41.85	41.60	-2	9,341	-0.02%
2020/09/03	1	41.80	9	42.30	41.65	-8	9,317	-0.09%
2020/09/01	9	42.42	1	42.60	42.45	8	9,089	0.09%
2020/08/31	10	42.76	12	42.88	43.90	-2	8,929	-0.02%
2020/08/28	1	41.70	20	41.51	41.00	-19	8,733	-0.22%
2020/08/27	0	0.00	10	42.60	42.80	-10	8,647	-0.12%
2020/08/26	42	43.23	12	43.32	43.50	30	8,502	0.35%
2020/08/25	3	42.55	1	43.15	43.10	2	8,357	0.02%
2020/08/24	6	41.96	1	42.95	42.95	5	7,871	0.06%
2020/08/21	0	0.00	15	37.88	39.05	-15	7,301	-0.21%
2020/08/20	61	36.67	69	36.50	35.50	-8	6,979	-0.11%
2020/08/19	7	36.16	2	35.75	36.05	5	6,532	0.08%
2020/08/18	0	0.00	1	34.25	34.65	-1	6,278	-0.02%
2020/08/17	8	33.48	90	33.75	33.45	-82	6,175	-1.33%
2020/08/11	9	34.23	0	0.00	33.50	9	6,195	0.15%
2020/08/10	0	0.00	8	34.65	34.60	-8	6,221	-0.13%
2020/08/07	5	34.45	0	0.00	34.70	5	6,292	0.08%
2020/08/06	0	0.00	3	35.10	34.65	-3	6,272	-0.05%
2020/08/04	1	35.00	1	36.05	35.85	0	6,249	0.00%
2020/07/24	90	33.40	0	0.00	32.65	90	6,503	1.38%
2020/07/23	0	0.00	3	33.77	33.90	-3	6,700	-0.04%
2020/07/21	3	33.15	0	0.00	33.20	3	6,661	0.05%
2020/07/20	3	32.75	0	0.00	32.30	3	6,638	0.05%
2020/07/15	5	35.75	0	0.00	35.35	5	6,546	0.08%
2020/07/13	0	0.00	1	35.70	35.75	-1	6,478	-0.02%
2020/07/10	0	0.00	7	35.05	34.70	-7	6,414	-0.11%
2020/07/09	2	35.10	0	0.00	35.65	2	6,335	0.03%
2020/07/08	3	34.85	1	35.00	34.75	2	6,228	0.03%
2020/07/03	7	34.50	1	34.25	34.50	6	6,281	0.10%
2020/07/01	1	34.05	0	0.00	33.75	1	6,197	0.02%
2020/06/29	6	34.66	4	33.68	33.75	2	6,150	0.03%
2020/06/24	0	0.00	76	33.87	33.60	-76	6,046	-1.26%
2020/06/23	122	34.86	151	35.51	34.50	-29	5,946	-0.49%	大買/大賣/
2020/06/22	75	33.70	2	33.70	33.70	73	5,400	1.35%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	30	26.92	30	27.41	27.90	0	5,373	0.00%
2020/06/17	6	26.15	15	25.93	26.25	-9	5,211	-0.17%
2020/06/16	50	25.23	58	25.35	25.60	-8	5,102	-0.16%
2020/06/15	42	24.32	41	24.63	24.00	1	4,913	0.02%
2020/06/12	84	26.26	49	26.30	26.30	35	4,498	0.78%
2020/06/11	87	26.75	101	26.30	27.30	-14	4,282	-0.33%	大賣/
2020/06/10	6	26.05	8	26.05	26.05	-2	3,449	-0.06%
2020/06/04	0	0.00	11	35.85	35.50	-11	3,538	-0.31%
2020/06/03	11	35.45	9	35.85	35.65	2	3,550	0.06%
2020/06/02	8	35.71	1	35.20	35.20	7	3,510	0.20%
2020/06/01	4	35.90	4	35.91	35.85	0	3,489	0.00%
2020/05/29	5	34.60	1	34.50	36.80	4	3,433	0.12%
2020/05/28	0	0.00	5	34.80	34.50	-5	3,414	-0.15%
2020/05/26	7	36.01	7	36.57	35.45	0	3,419	0.00%
2020/05/25	0	0.00	2	34.33	34.65	-2	3,318	-0.06%
2020/05/22	5	34.45	0	0.00	34.15	5	3,306	0.15%
2020/05/21	0	0.00	4	35.10	34.95	-4	3,311	-0.12%
2020/05/20	1	33.80	0	0.00	34.30	1	3,294	0.03%
2020/05/19	0	0.00	1	34.15	34.00	-1	3,292	-0.03%
2020/05/15	4	35.91	2	35.55	34.70	2	3,301	0.06%
2020/05/14	5	35.92	6	35.42	35.10	-1	3,294	-0.03%
2020/05/12	3	35.10	3	35.02	34.85	0	3,219	0.00%
2020/05/11	10	34.85	6	34.37	34.50	4	3,219	0.12%
2020/05/06	0	0.00	3	36.37	35.40	-3	3,159	-0.09%
2020/05/05	4	35.53	29	35.63	36.10	-25	3,052	-0.82%
2020/05/04	26	34.49	1	34.55	35.55	25	3,019	0.83%
2020/04/30	6	35.75	3	35.60	35.35	3	2,980	0.10%
2020/04/29	13	36.65	25	37.12	36.20	-12	2,924	-0.41%
2020/04/28	14	32.41	20	34.26	35.00	-6	2,631	-0.23%
2020/04/27	11	31.78	11	31.86	31.85	0	2,476	0.00%
2020/04/24	10	31.91	20	31.65	31.70	-10	2,484	-0.40%
2020/04/22	12	30.19	10	31.45	31.85	2	2,628	0.08%
2020/04/21	1	31.40	0	0.00	30.90	1	2,898	0.03%
2020/04/17	10	32.75	10	31.80	31.80	0	3,058	0.00%
2020/04/16	10	31.70	12	32.37	32.45	-2	3,128	-0.06%
2020/04/14	14	31.66	0	0.00	31.70	14	3,747	0.37%
2020/04/13	4	31.91	3	31.87	31.70	1	3,740	0.03%
2020/04/09	2	30.60	3	31.60	30.80	-1	3,728	-0.03%
2020/04/08	5	29.79	9	30.28	30.30	-4	3,630	-0.11%
2020/04/07	0	0.00	11	28.60	28.75	-11	3,574	-0.31%
2020/04/06	13	27.52	0	0.00	28.00	13	3,616	0.36%
2020/04/01	0	0.00	1	27.40	27.35	-1	3,818	-0.03%
2020/03/31	0	0.00	11	26.85	27.00	-11	3,816	-0.29%
2020/03/30	0	0.00	1	26.05	26.80	-1	3,795	-0.03%
2020/03/27	0	0.00	1	26.60	25.60	-1	3,776	-0.03%
2020/03/26	1	25.60	0	0.00	25.50	1	3,773	0.03%
2020/03/25	2	25.50	0	0.00	25.20	2	3,773	0.05%
2020/03/13	1	24.30	0	0.00	25.20	1	3,744	0.03%
2020/03/12	1	28.05	0	0.00	26.95	1	3,699	0.03%
2020/03/11	10	30.30	17	29.83	29.60	-7	3,667	-0.19%
2020/03/10	11	29.10	13	29.54	29.70	-2	3,673	-0.05%
2020/03/09	10	30.35	1	30.05	30.00	9	3,644	0.25%
2020/03/06	0	0.00	7	31.55	31.55	-7	3,634	-0.19%
2020/03/05	10	32.00	10	31.80	31.80	0	3,723	0.00%
2020/03/02	0	0.00	3	30.68	30.80	-3	3,909	-0.08%
2020/02/27	15	32.60	16	31.68	31.20	-1	3,990	-0.03%
2020/02/21	3	33.60	0	0.00	33.45	3	3,986	0.08%
2020/02/20	1	33.20	1	33.30	33.20	0	3,980	0.00%
2020/02/19	10	33.55	0	0.00	33.10	10	3,974	0.25%
2020/02/18	0	0.00	10	34.18	33.30	-10	3,980	-0.25%
2020/02/17	0	0.00	11	33.70	33.70	-11	3,981	-0.28%
2020/02/13	10	33.00	10	33.00	32.35	0	4,016	0.00%
2020/02/12	10	32.20	0	0.00	32.65	10	4,070	0.25%
2020/02/06	10	32.80	10	32.65	32.65	0	4,100	0.00%
2020/02/05	1	32.85	10	32.70	32.60	-9	4,111	-0.22%
2020/02/03	11	32.53	1	32.65	32.65	10	4,226	0.24%
2020/01/31	10	32.80	0	0.00	33.25	10	4,260	0.23%
2020/01/17	3	34.90	1	36.00	35.00	2	4,515	0.04%
2020/01/16	0	0.00	2	35.50	35.60	-2	4,855	-0.04%
2020/01/15	0	0.00	1	35.70	34.70	-1	5,171	-0.02%
2020/01/14	1	32.75	0	0.00	33.40	1	5,076	0.02%
2020/01/09	2	30.45	2	30.55	30.45	0	4,821	0.00%
2020/01/08	4	30.64	10	30.38	30.00	-6	4,622	-0.13%
2019/12/30	4	42.05	1	42.20	42.20	3	4,130	0.07%
2019/12/27	32	41.68	35	42.87	42.65	-3	4,072	-0.07%
2019/12/20	0	0.00	1	40.30	40.15	-1	3,941	-0.03%
2019/12/19	1	40.00	0	0.00	40.00	1	3,944	0.03%
2019/12/12	1	41.10	0	0.00	40.65	1	4,091	0.02%
2019/12/11	0	0.00	1	41.90	41.55	-1	4,140	-0.02%
2019/12/05	2	40.90	0	0.00	40.75	2	4,350	0.05%
2019/12/03	3	40.10	1	40.40	40.05	2	4,836	0.04%
2019/12/02	0	0.00	2	40.65	40.55	-2	4,846	-0.04%
2019/11/29	0	0.00	1	41.45	41.30	-1	4,825	-0.02%
2019/11/28	0	0.00	1	41.30	41.15	-1	4,805	-0.02%
2019/11/26	21	40.03	22	40.20	40.40	-1	4,781	-0.02%
2019/11/20	1	38.50	0	0.00	38.10	1	4,817	0.02%
2019/11/19	2	38.55	0	0.00	38.35	2	4,941	0.04%
2019/11/15	0	0.00	2	39.25	38.50	-2	5,139	-0.04%
2019/11/14	4	39.55	0	0.00	39.00	4	5,153	0.08%
2019/11/13	0	0.00	3	39.27	39.50	-3	5,170	-0.06%
2019/11/08	0	0.00	1	36.90	37.70	-1	5,118	-0.02%
2019/11/05	1	37.00	0	0.00	36.70	1	5,262	0.02%
2019/11/01	0	0.00	1	37.40	37.50	-1	5,445	-0.02%
2019/10/31	2	36.80	0	0.00	37.80	2	5,524	0.04%
2019/10/30	0	0.00	1	36.20	36.30	-1	5,454	-0.02%
2019/10/29	5	36.62	0	0.00	36.80	5	5,455	0.09%
2019/10/28	3	39.48	0	0.00	39.00	3	5,473	0.05%
2019/10/25	0	0.00	4	39.88	39.65	-4	5,471	-0.07%
2019/10/24	16	39.88	5	40.36	41.05	11	5,478	0.20%
2019/10/23	11	43.06	6	43.25	41.40	5	5,367	0.09%
2019/10/22	1	44.90	3	44.75	46.00	-2	5,026	-0.04%
2019/10/16	2	42.33	1	42.95	42.35	1	5,257	0.02%
2019/10/08	2	43.13	0	0.00	43.15	2	6,202	0.03%
2019/10/04	0	0.00	3	43.05	43.05	-3	6,461	-0.05%
2019/10/03	2	43.00	2	43.55	43.65	0	6,491	0.00%
2019/10/02	0	0.00	1	42.95	43.75	-1	6,527	-0.02%
2019/09/27	1	42.00	0	0.00	42.00	1	6,642	0.02%
2019/09/26	2	43.45	0	0.00	43.35	2	6,647	0.03%
2019/09/25	1	43.55	0	0.00	43.50	1	6,703	0.01%
2019/09/24	1	44.00	0	0.00	44.15	1	6,830	0.01%
2019/09/23	1	44.45	2	44.45	44.25	-1	6,855	-0.01%
2019/09/20	1	43.45	0	0.00	43.70	1	6,881	0.01%
2019/09/18	3	43.57	4	44.33	43.55	-1	7,006	-0.01%
2019/09/17	2	45.13	1	44.85	44.90	1	7,016	0.01%
2019/09/16	1	45.50	1	45.70	45.45	0	7,356	0.00%
2019/09/12	1	45.00	1	45.25	45.20	0	7,546	0.00%
2019/09/11	4	44.69	4	44.48	44.45	0	7,626	0.00%
2019/09/09	0	0.00	1	46.85	47.45	-1	7,696	-0.01%
2019/09/06	5	46.55	0	0.00	46.40	5	7,652	0.07%
2019/09/05	7	47.61	4	46.81	46.90	3	7,579	0.04%
2019/09/04	0	0.00	2	44.83	44.65	-2	7,246	-0.03%
2019/09/03	1	45.30	1	45.00	44.15	0	7,304	0.00%
2019/09/02	1	43.50	0	0.00	44.65	1	7,324	0.01%
2019/08/30	0	0.00	4	43.90	43.85	-4	7,329	-0.05%
2019/08/29	1	43.50	3	43.97	43.95	-2	7,358	-0.03%
2019/08/28	2	43.95	6	43.86	43.55	-4	7,402	-0.05%
2019/08/27	5	44.19	1	43.90	43.95	4	7,480	0.05%
2019/08/26	2	42.90	2	42.75	42.85	0	7,664	0.00%
2019/08/23	4	44.08	11	44.17	44.10	-7	7,698	-0.09%
2019/08/22	7	44.56	0	0.00	43.65	7	7,756	0.09%
2019/08/21	0	0.00	4	44.63	44.70	-4	7,866	-0.05%
2019/08/20	3	44.30	2	43.98	44.00	1	7,865	0.01%
2019/08/19	1	43.15	1	42.90	42.95	0	7,868	0.00%
2019/08/16	2	42.95	2	42.73	42.40	0	7,938	0.00%
2019/08/14	0	0.00	13	42.40	41.60	-13	8,171	-0.16%
2019/08/13	14	41.65	0	0.00	41.60	14	8,439	0.17%
2019/08/12	1	42.80	17	42.61	42.45	-16	8,650	-0.18%
2019/08/08	0	0.00	1	42.05	42.10	-1	8,804	-0.01%
2019/08/07	13	41.20	1	41.15	40.80	12	9,146	0.13%
2019/08/06	11	40.03	9	39.85	40.25	2	9,373	0.02%
2019/08/05	9	41.07	0	0.00	40.75	9	9,511	0.09%
2019/08/02	4	43.15	1	43.20	42.80	3	9,501	0.03%
2019/08/01	0	0.00	1	45.60	45.50	-1	9,520	-0.01%
2019/07/31	1	45.90	0	0.00	46.40	1	9,604	0.01%
2019/07/29	1	48.25	2	48.45	48.60	-1	9,590	-0.01%
2019/07/26	1	48.95	1	48.65	49.15	0	9,597	0.00%
2019/07/25	3	48.95	12	49.11	48.70	-9	9,792	-0.09%
2019/07/24	1	47.25	2	47.33	47.10	-1	9,714	-0.01%
2019/07/23	5	47.01	2	47.15	46.65	3	9,926	0.03%
2019/07/22	2	47.93	0	0.00	47.95	2	9,989	0.02%
2019/07/19	1	46.80	0	0.00	46.00	1	9,961	0.01%
2019/07/18	1	47.00	1	46.85	46.10	0	10,043	0.00%
2019/07/17	1	48.10	5	48.54	48.45	-4	10,097	-0.04%
2019/07/16	6	49.11	0	0.00	48.40	6	10,083	0.06%
2019/07/15	4	46.80	2	48.83	50.30	2	10,169	0.02%
2019/07/12	1	46.10	7	45.15	45.80	-6	10,249	-0.06%
2019/07/11	2	44.10	4	45.13	45.15	-2	10,490	-0.02%
2019/07/10	0	0.00	1	43.50	43.35	-1	10,518	-0.01%
2019/07/09	3	43.45	1	43.00	42.95	2	10,867	0.02%
2019/07/08	1	44.00	0	0.00	44.15	1	11,239	0.01%
2019/07/05	2	44.85	1	45.10	44.70	1	11,626	0.01%
2019/07/04	0	0.00	11	44.80	44.40	-11	11,689	-0.09%
2019/07/02	1	44.45	0	0.00	44.50	1	11,736	0.01%
2019/07/01	10	45.10	6	44.99	44.85	4	11,777	0.03%
2019/06/26	4	43.21	2	43.50	43.80	2	12,025	0.02%
2019/06/25	5	44.45	1	44.75	43.60	4	12,042	0.03%
2019/06/24	6	43.41	0	0.00	43.85	6	11,977	0.05%
2019/06/21	10	45.46	8	45.33	44.20	2	11,959	0.02%
2019/06/20	14	43.16	14	43.09	44.70	0	11,764	0.00%
2019/06/19	0	0.00	1	40.45	41.20	-1	11,551	-0.01%
2019/06/18	3	39.42	5	39.88	39.45	-2	11,472	-0.02%
2019/06/17	6	40.67	6	41.82	40.45	0	11,408	0.00%
2019/06/14	0	0.00	100	41.87	41.70	-100	11,385	-0.88%
2019/06/13	9	42.66	7	42.65	42.50	2	11,401	0.02%
2019/06/12	1	42.70	0	0.00	42.50	1	11,506	0.01%
2019/06/11	5	42.51	5	42.36	42.20	0	11,842	0.00%
2019/06/10	0	0.00	2	43.13	43.50	-2	11,953	-0.02%
2019/06/06	0	0.00	30	41.30	41.35	-30	12,041	-0.25%
2019/06/05	12	43.35	10	42.91	42.40	2	12,111	0.02%
2019/06/04	4	43.03	1	43.25	42.40	3	12,182	0.02%
2019/06/03	2	42.95	13	43.15	43.50	-11	12,301	-0.09%
2019/05/31	4	43.00	3	42.48	42.80	1	12,515	0.01%
2019/05/28	13	41.13	201	41.54	41.15	-188	12,585	-1.49%	大賣/鉅額交易
2019/05/27	158	39.80	0	0.00	39.80	158	12,481	1.27%	大買/鉅額交易
2019/05/24	4	41.18	2	41.68	40.60	2	12,513	0.02%
2019/05/23	2	41.05	0	0.00	41.05	2	12,541	0.02%
2019/05/22	4	42.40	3	42.02	41.95	1	12,597	0.01%
2019/05/21	4	42.88	3	42.40	43.20	1	12,584	0.01%
2019/05/20	12	42.55	3	41.80	41.25	9	12,428	0.07%
2019/05/17	1	45.55	2	44.80	44.00	-1	12,155	-0.01%
2019/05/16	7	50.19	8	49.80	47.60	-1	11,976	-0.01%
2019/05/15	31	50.40	22	50.29	49.85	9	11,898	0.08%
2019/05/14	19	50.91	2	51.55	52.40	17	11,712	0.15%
2019/05/13	4	47.15	50	48.65	49.05	-46	11,985	-0.38%
2019/05/10	1	51.50	1	52.90	51.40	0	11,760	0.00%
2019/05/09	6	52.55	8	51.15	52.40	-2	11,801	-0.02%
2019/05/08	38	54.08	0	0.00	53.90	38	11,664	0.33%
2019/05/07	134	54.09	2	53.30	54.30	132	11,520	1.15%	大買/鉅額交易
2019/05/06	48	52.35	8	52.70	52.20	40	11,380	0.35%
2019/05/03	2	55.00	5	55.00	54.70	-3	11,257	-0.03%
2019/05/02	17	56.24	7	55.71	55.70	10	11,136	0.09%
2019/04/30	2	51.45	2	52.50	56.80	0	10,804	0.00%
2019/04/29	5	52.22	5	52.28	52.00	0	10,578	0.00%
2019/04/26	1	52.40	1	53.80	54.00	0	10,292	0.00%
2019/04/25	2	54.00	0	0.00	54.00	2	10,127	0.02%
2019/04/24	0	0.00	4	55.05	55.50	-4	10,022	-0.04%
2019/04/23	3	54.50	3	55.80	54.00	0	9,892	0.00%
2019/04/22	7	56.73	7	56.63	57.70	0	9,728	0.00%
2019/04/19	11	58.95	9	58.46	58.00	2	9,591	0.02%
2019/04/18	10	56.08	11	56.87	56.10	-1	9,266	-0.01%
2019/04/17	3	54.10	5	56.46	52.70	-2	8,770	-0.02%
2019/04/16	5	53.16	4	52.73	54.10	1	8,323	0.01%
2019/04/15	23	51.62	34	51.12	51.50	-11	8,062	-0.14%
2019/04/12	20	48.41	4	48.29	48.15	16	7,662	0.21%
2019/04/11	2	46.95	16	47.21	47.90	-14	7,218	-0.19%
2019/04/10	0	0.00	2	42.50	43.55	-2	6,772	-0.03%
2019/04/08	3	43.47	0	0.00	42.60	3	6,517	0.05%
2019/04/03	0	0.00	2	42.85	42.65	-2	6,400	-0.03%
2019/04/02	4	41.55	2	41.63	41.30	2	6,276	0.03%
2019/04/01	6	41.27	3	41.35	41.30	3	6,208	0.05%
2019/03/29	3	40.72	2	41.48	41.55	1	6,042	0.02%
2019/03/27	1	39.95	0	0.00	39.30	1	5,656	0.02%
2019/03/26	1	40.20	1	40.35	39.80	0	5,579	0.00%
2019/03/25	1	39.75	3	39.70	39.15	-2	5,495	-0.04%
2019/03/20	1	42.35	2	42.35	42.85	-1	5,184	-0.02%
2019/03/18	2	41.73	4	41.61	41.35	-2	5,023	-0.04%
2019/03/15	4	41.80	4	42.24	42.25	0	4,934	0.00%
2019/03/14	9	43.73	1	45.35	42.40	8	4,768	0.17%
2019/03/13	2	47.40	4	47.50	47.00	-2	4,369	-0.05%
2019/03/12	3	46.33	0	0.00	47.70	3	4,164	0.07%
2019/03/11	0	0.00	1	46.25	45.30	-1	3,984	-0.03%
2019/03/08	2	45.95	3	45.85	45.55	-1	3,863	-0.03%
2019/03/07	0	0.00	1	44.10	45.30	-1	3,677	-0.03%
2019/03/06	4	45.39	6	45.02	44.25	-2	3,482	-0.06%
2019/03/05	3	45.00	0	0.00	43.10	3	3,144	0.10%
2019/03/04	2	48.10	4	47.79	47.00	-2	2,885	-0.07%
2019/02/27	2	46.50	1	46.05	46.80	1	2,746	0.04%
2019/02/25	0	0.00	2	44.50	46.00	-2	2,486	-0.08%
2019/02/22	1	43.00	1	42.50	43.35	0	2,327	0.00%
2019/02/21	2	40.60	5	41.50	43.35	-3	2,188	-0.14%
2019/02/19	0	0.00	48	38.40	38.10	-48	1,915	-2.51%
2019/02/18	0	0.00	2	36.80	37.70	-2	1,826	-0.11%
2019/02/15	1	38.35	4	37.40	37.25	-3	1,766	-0.17%
2019/02/14	48	38.00	3	36.65	38.00	45	1,693	2.66%
2019/02/13	0	0.00	40	37.68	37.00	-40	1,549	-2.58%
2019/02/12	30	35.63	35	36.02	36.55	-5	1,324	-0.38%
2019/02/11	2	33.45	2	33.45	33.45	0	730	0.00%
2019/01/30	40	30.45	4	30.45	30.45	36	665	5.41%
2018/09/06	4	25.65	0	0.00	25.65	4	555	0.72%
2018/09/04	1	26.00	0	0.00	26.00	1	678	0.15%
2018/08/24	0	0.00	9	25.20	25.05	-9	1,034	-0.87%
2018/08/22	0	0.00	11.1	25.10	25.05	-11.1	1,055	-1.05%
2018/08/07	3	27.40	0	0.00	27.35	3	1,132	0.26%
2018/07/13	0	0.00	7	27.15	27.35	-7	1,156	-0.61%
2018/07/09	7	26.85	0	0.00	26.80	7	1,194	0.59%
2018/06/14	1	30.50	0	0.00	30.60	1	1,566	0.06%
2018/06/13	0	0.00	6	32.00	31.05	-6	1,555	-0.39%
2018/06/11	1	30.40	0	0.00	30.40	1	1,486	0.07%
2018/06/08	2	31.25	1	31.95	31.20	1	1,481	0.07%
2018/06/07	3	31.50	11	32.34	31.65	-8	1,478	-0.54%
2018/06/06	10	32.20	0	0.00	32.20	10	1,449	0.69%
2018/05/18	1	27.20	0	0.00	27.20	1	1,203	0.08%
2018/05/08	0	0.00	1	27.80	27.70	-1	1,303	-0.08%
2018/05/07	1	27.30	0	0.00	28.05	1	1,310	0.08%
2018/04/20	0	0.00	3	28.50	28.35	-3	1,433	-0.21%
2018/04/18	0	0.00	10	27.95	27.85	-10	1,436	-0.70%
2018/04/16	0	0.00	11	27.94	27.80	-11	1,454	-0.76%
2018/04/13	0	0.00	10	29.00	28.60	-10	1,460	-0.68%
2018/04/10	1	29.95	11	28.48	29.00	-10	1,670	-0.60%
2018/04/03	1	28.95	0	0.00	28.95	1	1,598	0.06%
2018/04/02	0	0.00	1	28.10	27.90	-1	1,555	-0.06%
2018/03/30	20	28.60	22	28.38	28.15	-2	1,548	-0.13%
2018/03/29	3	28.37	1	27.25	28.10	2	1,491	0.13%
2018/03/28	0	26.95	2	26.85	26.85	-2	1,415	-0.14%
2018/03/26	2	26.88	0	0.00	26.75	2	1,456	0.14%
2018/03/23	0	0.00	10	25.40	25.15	-10	1,413	-0.71%
2018/03/21	2	26.63	0	0.00	26.50	2	1,400	0.14%
2018/02/08	0	0.00	11	27.64	27.55	-11	1,960	-0.56%
2018/02/05	2	30.70	0	0.00	30.95	2	1,987	0.10%
2018/01/29	0	0.00	2	32.60	32.75	-2	2,020	-0.10%
2018/01/26	2	32.80	0	0.00	33.10	2	2,016	0.10%
2018/01/18	0	0.00	1	31.25	31.35	-1	2,014	-0.05%
2018/01/12	1	31.95	0	0.00	32.00	1	2,077	0.05%
2018/01/09	0	0.00	3	33.10	32.85	-3	2,076	-0.14%
2018/01/08	6	34.58	1	34.55	33.50	5	2,066	0.24%
2018/01/05	2	33.10	3	34.00	34.05	-1	1,939	-0.05%
2018/01/04	10	33.50	0	0.00	33.55	10	1,890	0.53%
2018/01/03	1	32.25	1	31.90	31.90	0	1,884	0.00%