廣明 (6188)-華南永昌-小港券商分點個股進出

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
95.6
漲跌
▲0.3
漲幅
+0.31%
成交量
22,037張
產業
上櫃電腦及週邊類股
602人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/05/15	15	97.54	16	98.01	95.60	-1	9,714	-0.01%
2024/05/14	7	95.10	5	95.30	95.30	2	9,394	0.02%
2024/05/13	4	92.23	0	0.00	91.40	4	9,266	0.04%
2024/05/09	0.2	95.75	1	95.60	94.80	-0.8	9,235	-0.01%
2024/05/08	5	95.14	7	95.99	96.50	-2	9,140	-0.02%
2024/05/07	6.2	95.04	16	94.44	93.30	-9.8	8,791	-0.11%
2024/05/06	1	91.10	3	91.00	88.70	-2	8,462	-0.02%
2024/05/03	3	88.00	2	88.50	88.10	1	8,431	0.01%
2024/05/02	0	0.00	1	89.30	89.00	-1	8,400	-0.01%
2024/04/30	2	90.65	1	90.20	90.10	1	8,370	0.01%
2024/04/29	13	91.95	0	0.00	91.50	13	8,346	0.16%
2024/04/26	15.1	93.77	12	94.33	92.00	3.1	8,363	0.04%
2024/04/25	11	91.62	5	91.24	90.20	6	8,176	0.07%
2024/04/24	2.2	90.03	10	90.72	92.10	-7.8	7,934	-0.10%
2024/04/23	8	84.23	0	0.00	83.80	8	7,694	0.10%
2024/04/22	1	82.50	10	82.60	81.60	-9	7,640	-0.12%
2024/04/17	0	88.60	0	0.00	88.90	0	7,504	0.00%
2024/04/16	3	86.33	2	86.30	86.80	1	7,438	0.01%
2024/04/15	4	95.06	10	92.51	91.20	-6	7,347	-0.08%
2024/04/12	3.1	100.00	5	101.00	97.60	-1.9	7,182	-0.03%
2024/04/11	1	97.50	2	97.00	97.70	-1	6,999	-0.01%
2024/04/10	3	97.80	1	97.50	96.80	2	6,918	0.03%
2024/04/09	15.1	100.06	4	100.38	98.90	11.1	6,777	0.16%
2024/04/08	1	102.95	7	102.76	104.50	-6	6,255	-0.10%
2024/04/03	1	95.40	0	0.00	95.40	1	5,983	0.02%
2024/04/02	1	98.30	1	98.60	98.40	0	6,075	0.00%
2024/04/01	4	97.85	16	100.51	98.40	-12	5,945	-0.20%
2024/03/29	6.1	98.94	15	99.76	97.10	-9	5,736	-0.16%
2024/03/28	3	97.70	2.3	98.41	97.90	0.7	5,592	0.01%
2024/03/27	5.4	99.01	15	99.77	98.80	-9.7	5,460	-0.18%
2024/03/26	5	100.50	6	101.40	98.20	-1	5,226	-0.02%
2024/03/25	17.2	105.88	8	107.88	101.00	9.2	4,925	0.19%
2024/03/22	10	103.05	5	104.40	104.00	5	4,324	0.12%
2024/03/21	16	100.86	25	102.93	102.50	-9	3,903	-0.23%
2024/03/20	0	0.00	9	96.18	97.00	-9	2,840	-0.32%
2024/03/19	4	82.88	5.2	84.04	88.20	-1.2	2,761	-0.04%
2024/03/18	0	0.00	1	80.00	80.20	-1	2,526	-0.04%
2024/03/14	0	0.00	1	78.80	78.80	-1	2,526	-0.04%
2024/03/12	0	0.00	2	79.20	79.60	-2	2,548	-0.08%
2024/03/11	1	78.60	0	0.00	78.30	1	2,610	0.04%
2024/03/08	3	77.17	3	77.93	78.00	0	2,601	0.00%
2024/03/07	2	79.90	0	0.00	79.60	2	2,562	0.08%
2024/03/06	1	80.90	4	81.98	82.20	-3	2,505	-0.12%
2024/03/05	5	80.68	9	81.06	81.60	-4	2,458	-0.16%
2024/03/04	4	78.55	5	79.10	78.20	-1	2,331	-0.04%
2024/03/01	4	78.23	0	0.00	78.10	4	2,317	0.17%
2024/02/29	1	76.70	2	76.55	77.40	-1	2,320	-0.04%
2024/02/27	4.1	76.83	0	0.00	76.60	4.1	2,315	0.17%
2024/02/26	1.1	77.81	0	0.00	77.80	1.1	2,294	0.05%
2024/02/23	1.2	78.67	1	80.10	78.50	0.2	2,283	0.01%
2024/02/21	2	78.80	2	78.80	78.80	0	2,299	0.00%
2024/02/20	1	79.80	1	80.60	79.70	0	2,304	0.00%
2024/02/19	1	79.40	1	80.10	80.50	0	2,312	0.00%
2024/02/16	5	78.38	0	0.00	78.70	5	2,299	0.22%
2024/02/15	16	80.98	12	79.20	79.10	4	2,281	0.18%
2024/02/05	2	80.35	0	0.00	80.20	2	2,262	0.09%
2024/02/02	0	0.00	3.2	81.79	81.10	-3.2	2,253	-0.14%
2024/02/01	1	78.90	0	0.00	78.90	1	2,225	0.04%
2024/01/31	7	79.39	4.2	79.47	79.90	2.8	2,343	0.12%
2024/01/30	4	81.08	1.3	81.01	81.00	2.7	2,358	0.11%
2024/01/26	2	79.05	0	0.00	79.10	2	2,361	0.08%
2024/01/23	7.2	81.16	7	81.80	81.20	0.2	2,398	0.01%
2024/01/22	12	82.77	3	84.00	82.40	9	2,381	0.38%
2024/01/19	5	81.78	9	81.30	81.60	-4	2,288	-0.17%
2024/01/18	1	77.40	2	77.60	78.40	-1	2,198	-0.05%
2024/01/17	0	0.00	4	79.20	78.80	-4	2,203	-0.18%
2024/01/11	0	0.00	1	78.80	78.80	-1	2,273	-0.04%
2024/01/10	1	76.60	0	0.00	76.50	1	2,322	0.04%
2024/01/09	4	77.30	0	0.00	76.80	4	2,355	0.17%
2024/01/08	0	0.00	0	78.50	78.20	0	2,390	0.00%
2024/01/04	2	78.75	1	78.40	78.50	1	2,455	0.04%
2024/01/03	4	80.10	9	80.00	79.50	-5	2,493	-0.20%
2024/01/02	9	80.68	1	80.30	80.30	8	2,509	0.32%
2023/12/29	1	81.80	1	82.69	82.00	0	2,511	0.00%
2023/12/28	1	83.10	49	82.10	83.10	-48	2,484	-1.93%
2023/12/26	0	0.00	1	79.00	78.70	-1	2,571	-0.04%
2023/12/25	2	79.45	1	80.10	79.10	1	2,645	0.04%
2023/12/22	1	79.00	0	0.00	78.90	1	2,657	0.04%
2023/12/20	0	0.00	1	79.80	80.00	-1	2,715	-0.04%
2023/12/19	0	0.00	1	79.30	78.00	-1	2,723	-0.04%
2023/12/15	1	78.30	2	78.30	78.30	-1	2,807	-0.04%
2023/12/14	1	79.70	4	79.80	79.80	-3	2,836	-0.11%
2023/12/13	1	77.80	0	0.00	77.80	1	2,831	0.04%
2023/12/12	3	77.07	0	0.00	76.20	3	2,856	0.11%
2023/12/11	22	79.12	0	0.00	78.20	22	2,886	0.76%
2023/12/08	20	80.10	0	0.00	79.00	20	2,932	0.68%
2023/12/07	23	79.66	18	79.42	78.70	5	3,005	0.17%
2023/12/06	6	80.02	2.2	80.14	80.60	3.8	3,097	0.12%
2023/12/01	1	79.00	1	79.10	78.80	0	3,328	0.00%
2023/11/30	1	79.00	0	0.00	79.00	1	3,384	0.03%
2023/11/29	0	0.00	3	78.43	78.60	-3	3,429	-0.09%
2023/11/23	2	77.80	1	79.10	77.60	1	3,875	0.03%
2023/11/22	1.2	77.93	1	78.00	78.60	0.2	3,984	0.00%
2023/11/21	0	0.00	1	80.80	79.00	-1	4,124	-0.02%
2023/11/20	0	0.00	2	78.40	79.50	-2	4,334	-0.05%
2023/11/17	0	0.00	1	77.60	77.80	-1	4,410	-0.02%
2023/11/16	2	76.50	1	77.20	77.50	1	4,603	0.02%
2023/11/15	1	77.50	13	77.05	77.40	-12	4,700	-0.26%
2023/11/14	11	75.89	0	0.00	76.10	11	4,957	0.22%
2023/11/10	1	74.50	1	75.20	74.20	0	5,581	0.00%
2023/11/08	0	0.00	2	75.30	76.70	-2	6,228	-0.03%
2023/11/06	0	0.00	4	73.90	74.00	-4	6,719	-0.06%
2023/11/02	1	71.30	2	70.80	71.20	-1	7,484	-0.01%
2023/10/31	2	68.65	0	0.00	68.30	2	8,285	0.02%
2023/10/30	3	71.27	0	0.00	71.00	3	8,849	0.03%
2023/10/27	1	71.30	0	0.00	71.60	1	9,276	0.01%
2023/10/25	0	74.40	0	0.00	74.40	0	10,192	0.00%
2023/10/24	0	0.00	1	73.19	73.50	-1	10,865	-0.01%
2023/10/23	0	71.80	0	0.00	71.40	0	11,665	0.00%
2023/10/20	0	72.35	0	0.00	71.60	0	12,450	0.00%
2023/10/18	1	73.50	1	72.90	72.30	0	13,747	0.00%
2023/10/17	9	76.68	4	75.53	75.50	5	13,995	0.04%
2023/10/16	4	76.48	8	76.76	77.00	-4	14,446	-0.03%
2023/10/13	5	79.50	1	79.60	78.60	4	15,300	0.03%
2023/10/12	3	80.70	2	81.55	80.80	1	15,593	0.01%
2023/10/11	1.5	81.49	0	82.40	80.40	1.5	16,135	0.01%
2023/10/06	0.6	83.92	0.2	85.00	83.40	0.4	16,790	0.00%
2023/10/05	2	83.90	1	84.30	83.70	1	17,274	0.01%
2023/10/04	3	83.97	3	84.27	84.10	0	17,509	0.00%
2023/10/03	5	86.16	1	87.40	86.00	4	17,576	0.02%
2023/10/02	4	87.43	14	85.79	88.10	-10	17,706	-0.06%
2023/09/28	11	83.95	0	0.00	83.10	11	17,717	0.06%
2023/09/25	2	81.55	0	0.00	83.00	2	18,780	0.01%
2023/09/21	3	79.60	3	80.53	80.10	0	19,115	0.00%
2023/09/20	4	83.00	3	83.17	81.80	1	19,381	0.01%
2023/09/19	1	83.00	1	83.00	81.40	0	19,879	0.00%
2023/09/18	1	82.60	1	82.80	82.40	0	20,145	0.00%
2023/09/14	3	85.00	1	85.40	84.90	2	20,204	0.01%
2023/09/13	0	0.00	1	83.40	83.70	-1	20,200	0.00%
2023/09/12	1	85.01	12.5	84.96	85.00	-11.5	20,271	-0.06%
2023/09/11	9	84.80	15.1	84.45	84.20	-6.1	20,356	-0.03%
2023/09/08	10	88.42	10	88.77	87.70	0	20,321	0.00%
2023/09/07	10.1	91.44	1	90.80	90.10	9.1	20,259	0.04%
2023/09/06	4.1	91.16	3	91.73	91.20	1.1	20,282	0.01%
2023/09/05	3	92.20	4	93.20	91.80	-1	20,369	0.00%
2023/09/04	1	93.20	0	0.00	93.10	1	20,553	0.00%
2023/09/01	6	96.27	0	0.00	94.50	6	20,677	0.03%
2023/08/31	2.2	92.40	4	94.48	98.20	-1.8	20,691	-0.01%
2023/08/30	1	94.20	0	0.00	93.80	1	20,605	0.00%
2023/08/29	2	93.96	1	94.20	95.30	1	20,782	0.00%
2023/08/28	3	96.93	0	0.00	95.30	3	21,316	0.01%
2023/08/25	3	98.43	14	99.30	98.80	-11	21,483	-0.05%
2023/08/24	7	103.57	3	105.50	101.50	4	21,824	0.02%
2023/08/23	0	0.00	12	104.08	104.00	-12	21,785	-0.06%
2023/08/22	13	108.12	11	105.86	104.00	2	21,705	0.01%
2023/08/21	1	103.50	0	0.00	105.00	1	21,539	0.00%
2023/08/18	6	104.75	3	105.00	103.00	3	21,420	0.01%
2023/08/17	12	109.67	8	108.75	109.50	4	21,153	0.02%
2023/08/16	4	105.50	5	105.10	106.50	-1	20,815	0.00%
2023/08/15	3	103.17	1	103.50	102.00	2	20,556	0.01%
2023/08/14	5	100.34	4	99.75	99.90	1	20,299	0.00%
2023/08/11	7	100.46	3	100.63	99.10	4	19,881	0.02%
2023/08/10	3	98.33	2	97.80	97.50	1	19,595	0.01%
2023/08/09	3	107.49	1	105.00	104.50	2	19,261	0.01%
2023/08/08	8	110.75	8	109.44	109.50	0	19,042	0.00%
2023/08/07	5	107.60	7	107.14	112.50	-2	18,504	-0.01%
2023/08/04	12	100.92	21	102.14	102.50	-9	18,029	-0.05%
2023/08/02	18	101.68	15	100.55	99.70	3	17,690	0.02%
2023/08/01	12.2	102.67	6.2	103.05	102.50	6	17,099	0.04%
2023/07/31	12.8	111.39	9.4	116.32	107.50	3.4	16,670	0.02%
2023/07/28	5	114.80	22	116.48	119.00	-17	16,120	-0.11%
2023/07/27	15.5	118.28	9	121.67	115.00	6.5	15,729	0.04%
2023/07/26	12.1	116.87	5	116.40	117.50	7.1	15,062	0.05%
2023/07/25	12	118.46	22	121.07	121.50	-10	14,243	-0.07%
2023/07/24	1	105.50	16.1	107.98	110.50	-15.1	13,443	-0.11%
2023/07/21	21.1	97.99	20.2	96.12	100.50	0.9	12,590	0.01%
2023/07/20	5	95.00	1	94.80	95.00	4	12,146	0.03%
2023/07/19	9.2	96.97	6	98.38	93.40	3.2	11,865	0.03%
2023/07/18	17	105.15	5.5	102.83	98.80	11.5	11,506	0.10%
2023/07/17	6	99.65	7	102.57	103.50	-1	10,634	-0.01%
2023/07/14	14	89.24	13	90.27	94.20	1	10,327	0.01%
2023/07/13	12	89.02	30	89.13	85.70	-18	9,791	-0.18%
2023/07/12	33	85.83	18	85.05	84.50	15	9,092	0.16%
2023/07/11	6	81.80	5	81.26	81.20	1	8,627	0.01%
2023/07/10	4	78.83	1	78.10	78.10	3	8,402	0.04%
2023/07/07	2	79.25	1	79.60	79.00	1	8,428	0.01%
2023/07/06	1	81.30	3	81.03	81.10	-2	8,249	-0.02%
2023/07/05	4	81.58	8	80.93	80.60	-4	8,067	-0.05%
2023/07/04	16	83.39	12	82.88	83.50	4	7,834	0.05%
2023/07/03	15.5	79.38	12	80.40	79.40	3.5	7,335	0.05%
2023/06/30	1	74.40	3	74.17	74.20	-2	6,909	-0.03%
2023/06/29	0	0.00	1	69.90	71.30	-1	6,632	-0.02%
2023/06/28	48.3	72.30	32	70.93	70.60	16.3	6,543	0.25%
2023/06/27	41	75.76	32	73.55	70.00	9	6,297	0.14%
2023/06/26	6	71.08	8	76.69	77.30	-2	5,795	-0.03%
2023/06/20	0	0.00	2	68.00	67.60	-2	5,525	-0.04%
2023/06/19	0	0.00	2	69.55	68.70	-2	5,554	-0.04%
2023/06/16	5	70.96	1	69.70	70.20	4	5,611	0.07%
2023/06/15	1	71.20	0	0.00	70.60	1	5,533	0.02%
2023/06/13	1	68.40	1	68.90	68.40	0	5,364	0.00%
2023/06/12	2	69.00	1	68.80	67.60	1	5,308	0.02%
2023/06/09	3	67.90	2	68.10	67.60	1	5,233	0.02%
2023/06/08	1	65.40	5	68.54	65.40	-4	5,131	-0.08%
2023/06/07	2	71.80	6	72.23	72.70	-4	4,958	-0.08%
2023/06/06	2	70.35	0	0.00	70.70	2	4,808	0.04%
2023/06/05	4	71.63	0	0.00	71.20	4	4,753	0.08%
2023/06/02	1	71.70	0	71.80	71.70	1	4,701	0.02%
2023/06/01	4	70.60	2	71.50	71.60	2	4,505	0.04%
2023/05/31	3	65.80	2	68.20	70.00	1	3,946	0.03%
2023/05/30	7	63.44	2	63.45	63.70	5	3,706	0.13%
2023/05/29	0.1	58.34	3	60.67	62.40	-2.9	3,288	-0.09%
2023/05/25	2	56.90	1	56.50	57.10	1	3,166	0.03%
2023/05/24	1	56.20	0	0.00	56.10	1	3,175	0.03%
2023/05/23	1	56.00	0	0.00	55.80	1	3,188	0.03%
2023/05/22	1	56.80	0	0.00	56.80	1	3,170	0.03%
2023/05/16	0	0.00	7	54.40	54.40	-7	3,195	-0.22%
2023/05/09	1	53.00	0	0.00	53.00	1	3,348	0.03%
2023/05/05	6	53.83	0	0.00	53.60	6	3,443	0.17%
2023/04/26	1	53.00	0	0.00	53.40	1	3,536	0.03%
2023/04/21	1	52.80	0	0.00	52.80	1	3,566	0.03%
2023/04/20	0	0.00	2	57.20	57.20	-2	3,431	-0.06%
2023/04/19	2	59.10	0	0.00	59.00	2	3,396	0.06%
2023/04/14	0	0.00	3	57.83	57.40	-3	3,303	-0.09%
2023/04/12	2	59.60	1	60.10	59.30	1	3,205	0.03%
2023/03/29	0	0.00	15	57.70	57.40	-15	2,922	-0.51%
2023/03/24	0	0.00	1	58.20	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	1	57.60	57.60	-1	2,662	-0.04%
2023/03/21	3	55.97	3	55.67	55.70	0	2,579	0.00%
2023/03/15	1	52.80	1	52.00	52.00	0	2,298	0.00%
2023/03/10	0	0.00	1	53.70	52.70	-1	2,168	-0.05%
2023/03/08	1	54.00	8	53.50	53.50	-7	2,067	-0.34%
2023/03/07	7	52.70	0	0.00	53.50	7	2,023	0.35%
2023/03/06	0	0.00	6	53.90	53.90	-6	1,952	-0.31%
2023/03/02	0	0.00	2	51.00	51.20	-2	1,785	-0.11%
2023/02/24	2.1	49.12	2	48.85	48.85	0.1	1,640	0.01%
2023/02/23	1	49.60	1	49.70	50.00	0	1,577	0.00%
2023/02/14	1	48.20	0	0.00	47.85	1	1,329	0.08%
2023/02/09	0	0.00	1	47.40	47.30	-1	1,228	-0.08%
2023/02/01	0	0.00	1	44.70	44.75	-1	918	-0.11%
2023/01/12	0	0.00	1	42.90	42.70	-1	744	-0.13%
2022/12/28	0	41.50	0	0.00	40.10	0	749	0.00%
2022/12/12	0	0.00	1	41.25	41.10	-1	814	-0.12%
2022/11/16	0	0.00	2	40.20	40.20	-2	1,328	-0.15%
2022/11/09	0	0.00	6	39.60	40.00	-6	1,386	-0.43%
2022/11/07	4	38.99	1	39.00	38.90	3	1,381	0.22%
2022/11/02	0	0.00	2	38.75	38.70	-2	1,459	-0.14%
2022/11/01	2	37.95	0	0.00	38.35	2	1,481	0.13%
2022/10/20	2	37.90	0	0.00	38.40	2	1,764	0.11%
2022/10/19	2	38.10	0	0.00	38.05	2	1,786	0.11%
2022/09/26	0	0.00	38	38.75	38.05	-38	2,367	-1.61%
2022/09/08	0	0.00	8	41.00	41.35	-8	2,298	-0.35%
2022/09/06	2	41.58	0	0.00	40.85	2	2,276	0.09%
2022/09/02	0	0.00	1	44.55	43.40	-1	2,203	-0.05%
2022/09/01	1	43.50	0	0.00	43.75	1	2,148	0.05%
2022/08/30	0	0.00	2	43.28	44.65	-2	2,008	-0.10%
2022/08/26	0	0.00	10	42.35	42.55	-10	1,860	-0.54%
2022/08/25	5	41.75	3	41.83	41.75	2	1,827	0.11%
2022/08/24	2	41.63	0	0.00	41.75	2	1,813	0.11%
2022/08/22	5	41.43	0	0.00	41.40	5	1,767	0.28%
2022/08/19	0	0.00	2	42.50	42.55	-2	1,739	-0.11%
2022/08/17	0	0.00	3	41.62	41.70	-3	1,706	-0.18%
2022/08/16	1	41.30	0	0.00	41.30	1	1,687	0.06%
2022/08/15	0	0.00	6	41.25	41.25	-6	1,684	-0.36%
2022/08/12	0	0.00	2	41.05	41.20	-2	1,676	-0.12%
2022/08/09	3	40.90	5	41.45	40.90	-2	1,640	-0.12%
2022/08/05	0	0.00	5	42.55	42.95	-5	1,562	-0.32%
2022/08/02	0	0.00	2	41.50	41.85	-2	1,464	-0.14%
2022/08/01	0	0.00	1	41.60	41.50	-1	1,415	-0.07%
2022/07/27	0	0.00	7	41.20	41.25	-7	1,384	-0.51%
2022/07/25	0	0.00	3	40.30	40.60	-3	1,321	-0.23%
2022/07/21	0	0.00	1	41.70	41.85	-1	1,243	-0.08%
2022/07/19	0	0.00	21	42.11	42.30	-21	1,197	-1.75%
2022/07/14	0	0.00	1	41.00	41.20	-1	1,117	-0.09%
2022/07/13	8	40.61	1	40.50	40.40	7	1,081	0.65%
2022/07/11	9	40.68	8	40.80	40.80	1	1,055	0.09%
2022/07/08	23	40.69	2	40.48	40.75	21	1,023	2.05%
2022/07/07	0	0.00	1	40.00	40.50	-1	848	-0.12%
2022/06/29	0	0.00	10	37.60	37.65	-10	774	-1.29%
2022/06/13	1	38.85	0	0.00	38.85	1	1,056	0.09%
2022/06/10	1	39.55	0	0.00	39.55	1	1,060	0.09%
2022/06/09	1	39.70	0	0.00	39.85	1	1,067	0.09%
2022/06/08	1	39.70	0	0.00	39.75	1	1,076	0.09%
2022/06/07	1	39.80	0	0.00	39.55	1	1,083	0.09%
2022/06/01	1	39.45	0	0.00	39.55	1	1,154	0.09%
2022/05/30	2	38.75	0	0.00	39.00	2	1,176	0.17%
2022/05/26	23	38.53	0	0.00	38.30	23	1,203	1.91%
2022/05/20	1	38.00	0	0.00	38.10	1	1,306	0.08%
2022/05/12	1	37.85	9	37.75	37.05	-8	1,422	-0.56%
2022/05/10	0	0.00	10	38.15	38.20	-10	1,474	-0.68%
2022/05/09	2	38.60	0	0.00	38.15	2	1,485	0.13%
2022/05/05	1	40.95	0	0.00	40.65	1	1,509	0.07%
2022/04/29	2	39.80	0	0.00	39.80	2	1,561	0.13%
2022/04/28	0	0.00	0	39.65	39.70	0	1,582	0.00%
2022/04/27	11	39.10	0	0.00	39.45	11	1,601	0.69%
2022/04/26	1	40.15	11	40.30	40.05	-10	1,602	-0.62%
2022/04/25	3	40.40	1	40.50	40.40	2	1,604	0.12%
2022/04/21	1	41.60	0	0.00	41.55	1	1,659	0.06%
2022/04/15	50	41.60	0	0.00	41.65	50	1,736	2.88%
2022/04/12	0	41.25	0	0.00	40.40	0	1,903	0.00%
2022/04/11	2	41.27	0	0.00	41.05	2	1,943	0.10%
2022/04/08	1	41.85	0	0.00	41.90	1	2,027	0.05%
2022/04/07	2	42.85	3	42.43	42.10	-1	2,111	-0.05%
2022/03/31	4	43.75	0	0.00	44.00	4	2,665	0.15%
2022/03/28	0	44.55	0	0.00	44.55	0	2,753	0.00%
2022/03/25	1	44.70	0	0.00	44.60	1	2,776	0.04%
2022/03/22	0	0.00	1	43.05	43.25	-1	2,929	-0.03%
2022/03/16	0	0.00	10	41.95	42.25	-10	3,524	-0.28%
2022/03/15	0	0.00	0.6	41.80	42.25	-0.6	3,540	-0.02%
2022/03/09	2	42.15	1	42.05	42.25	1	3,826	0.03%
2022/03/08	4	41.66	0	0.00	41.60	4	3,877	0.10%
2022/03/07	1	43.50	2	43.45	43.10	-1	3,916	-0.03%
2022/03/01	2	44.90	0	0.00	45.10	2	3,964	0.05%
2022/02/24	4	44.70	0	0.00	44.10	4	3,948	0.10%
2022/02/22	3	46.25	0	0.00	46.45	3	3,944	0.08%
2022/02/21	1	47.10	0	0.00	47.00	1	3,930	0.03%
2022/02/16	0	0.00	5	46.74	47.10	-5	3,954	-0.13%
2022/02/08	0	0.00	0.1	45.80	45.85	-0.1	4,115	0.00%
2022/01/25	2	44.10	0	0.00	44.15	2	4,134	0.05%
2022/01/21	0	0.00	0.2	45.25	45.00	-0.2	4,114	0.00%
2022/01/20	1	45.30	0	0.00	45.30	1	4,120	0.02%
2022/01/19	0	0.00	2	45.15	45.10	-2	4,147	-0.05%
2022/01/17	2	44.00	1	45.00	45.10	1	4,157	0.02%
2022/01/14	4	43.54	0	0.00	43.85	4	4,130	0.10%
2022/01/11	4	44.53	0	0.00	44.65	4	4,126	0.10%
2022/01/10	0.3	45.40	0	0.00	45.55	0.3	4,082	0.01%
2022/01/07	6	45.33	2	45.30	45.45	4	4,063	0.10%
2022/01/06	12	45.83	2	45.80	46.05	10	4,001	0.25%
2022/01/05	2	46.73	0	0.00	46.85	2	3,927	0.05%
2022/01/04	1	47.00	0	0.00	47.25	1	3,879	0.03%
2022/01/03	2	47.40	0	0.00	47.30	2	3,834	0.05%
2021/12/29	1	48.85	0.2	49.15	48.85	0.8	3,661	0.02%
2021/12/28	4	48.48	0	0.00	49.40	4	3,606	0.11%
2021/12/27	11	49.02	5	49.33	49.10	6	3,453	0.17%
2021/12/23	0	0.00	1	46.40	46.35	-1	3,029	-0.03%
2021/12/16	1	45.85	4	46.00	45.90	-3	2,713	-0.11%
2021/12/15	1	46.80	1	46.20	46.20	0	2,596	0.00%
2021/12/13	1	45.00	2	45.33	44.80	-1	2,210	-0.05%
2021/12/10	3	45.20	1	45.00	45.00	2	2,094	0.10%
2021/12/03	2	43.45	2	42.88	42.90	0	1,709	0.00%
2021/11/26	1	39.60	0	0.00	39.15	1	1,346	0.07%
2021/11/05	1	40.60	2	40.85	40.80	-1	933	-0.11%
2021/11/02	1	39.05	0	0.00	39.05	1	823	0.12%
2021/11/01	0	0.00	1	38.60	39.20	-1	798	-0.13%
2021/10/29	0	0.00	1	38.75	38.65	-1	783	-0.13%
2021/10/28	1	39.40	0	0.00	38.85	1	769	0.13%
2021/10/08	1	37.45	1	37.20	37.25	0	696	0.00%
2021/09/14	0	0.00	2	35.65	35.75	-2	1,061	-0.19%
2021/08/18	0	0.00	20	35.08	36.10	-20	1,585	-1.26%
2021/07/30	1	38.10	0	0.00	37.85	1	2,323	0.04%
2021/07/28	0.2	37.60	0	0.00	37.70	0.2	2,546	0.01%
2021/07/22	1	38.10	0	0.00	37.80	1	3,609	0.03%
2021/07/21	0	0.00	2	37.75	37.85	-2	4,333	-0.05%
2021/07/20	2	38.30	0	0.00	37.95	2	4,609	0.04%
2021/07/15	1	38.55	0	0.00	38.45	1	5,114	0.02%
2021/07/14	3	37.88	0	0.00	38.55	3	5,139	0.06%
2021/07/13	0	0.00	1	37.85	37.75	-1	5,159	-0.02%
2021/07/12	0	0.00	1	38.00	38.00	-1	5,161	-0.02%
2021/06/30	0	0.00	1	40.00	39.95	-1	6,180	-0.02%
2021/06/29	0	0.00	1	40.00	39.95	-1	6,448	-0.02%
2021/06/23	1	40.10	0	0.00	39.95	1	6,678	0.01%
2021/06/22	0	0.00	7	39.71	39.60	-7	6,746	-0.10%
2021/06/10	1	39.85	1	39.70	40.05	0	6,831	0.00%
2021/06/04	1	40.35	1	40.85	40.20	0	6,848	0.00%
2021/06/02	2.5	41.92	0	0.00	41.50	2.5	6,834	0.04%
2021/06/01	5	41.30	0	0.00	42.95	5	6,761	0.07%
2021/05/28	0	0.00	1	40.95	40.80	-1	6,678	-0.01%
2021/05/27	3	40.17	0	0.00	40.00	3	6,728	0.04%
2021/05/26	0	0.00	1	40.15	40.30	-1	6,754	-0.01%
2021/05/25	3	40.45	1	40.70	40.25	2	6,811	0.03%
2021/05/24	7	39.23	2	38.90	39.40	5	7,005	0.07%
2021/05/21	1	38.75	5	38.60	39.70	-4	7,218	-0.06%
2021/05/20	5.2	38.13	0	0.00	38.05	5.2	7,219	0.07%
2021/05/19	0	0.00	3	38.85	39.15	-3	7,246	-0.04%
2021/05/18	3	38.98	1	38.50	39.35	2	7,226	0.03%
2021/05/17	1	38.10	0	0.00	36.00	1	7,207	0.01%
2021/05/13	1	38.50	1	37.65	38.70	0	7,120	0.00%
2021/05/12	5	38.65	6	38.98	38.80	-1	7,061	-0.01%
2021/05/11	1	44.90	80	41.96	41.50	-79	6,932	-1.14%
2021/05/07	0.4	46.13	0	0.00	46.15	0.4	6,793	0.01%
2021/05/06	10	43.80	10	44.13	45.45	0	6,772	0.00%
2021/05/05	17	47.15	5	45.85	45.85	12	6,641	0.18%
2021/05/04	106	47.65	45.1	46.79	46.90	60.9	6,655	0.92%	大買/
2021/05/03	6	50.92	0	0.00	50.60	6	6,480	0.09%
2021/04/29	7	53.50	16	54.49	54.00	-9	6,268	-0.14%
2021/04/28	4.5	51.66	10	51.30	51.50	-5.5	5,914	-0.09%
2021/04/27	5	51.98	8	52.13	52.90	-3	5,973	-0.05%
2021/04/26	6	49.90	9	51.08	51.30	-3	5,286	-0.06%
2021/04/21	10	46.50	1	48.50	48.10	9	4,755	0.19%
2021/04/20	6	45.40	1	45.05	45.15	5	4,552	0.11%
2021/04/15	1	44.80	2	45.40	45.65	-1	4,546	-0.02%
2021/04/14	1	44.25	21	44.22	44.60	-20	4,524	-0.44%
2021/04/13	1	45.75	1	47.30	45.70	0	4,463	0.00%
2021/04/12	0	0.00	1	47.65	47.85	-1	4,439	-0.02%
2021/04/09	5	46.92	0	0.00	47.00	5	4,321	0.12%
2021/04/08	41	45.77	5	45.75	47.95	36	3,936	0.91%
2021/04/07	1	42.70	7	42.82	43.60	-6	3,677	-0.16%
2021/04/06	0	0.00	2	42.60	42.60	-2	3,617	-0.06%
2021/04/01	6	45.27	6	43.83	43.00	0	3,565	0.00%
2021/03/31	0	0.00	1	42.00	42.60	-1	3,299	-0.03%
2021/03/30	12	41.80	2	41.90	41.90	10	3,258	0.31%
2021/03/29	0	0.00	1	41.50	41.50	-1	3,283	-0.03%
2021/03/26	0.1	40.75	4	40.70	40.95	-3.9	3,408	-0.12%
2021/03/25	6	40.93	2	40.65	40.65	4	3,407	0.12%
2021/03/23	0	0.00	2	40.00	40.10	-2	3,351	-0.06%
2021/03/22	0	0.00	2	41.05	40.85	-2	3,334	-0.06%
2021/03/19	6	40.51	0	0.00	40.75	6	3,311	0.18%
2021/03/16	1	39.90	0	0.00	40.00	1	3,691	0.03%
2021/03/12	0	0.00	7	39.39	39.60	-7	3,782	-0.19%
2021/03/04	1	39.00	1	39.40	38.80	0	3,866	0.00%
2021/03/02	4	39.41	5	39.80	39.20	-1	3,861	-0.03%
2021/02/26	0	0.00	2	40.35	40.35	-2	3,836	-0.05%
2021/02/25	2	40.25	0	0.00	40.25	2	3,854	0.05%
2021/02/24	11	41.99	2	42.33	40.65	9	3,851	0.23%
2021/02/23	1	42.00	7	41.87	43.50	-6	3,745	-0.16%
2021/02/22	3	39.40	0	0.00	39.55	3	3,669	0.08%
2021/02/19	11	39.14	0	0.00	39.40	11	3,735	0.29%
2021/02/02	0	0.00	1	38.10	38.00	-1	4,051	-0.02%
2021/01/28	5	39.00	0	0.00	39.05	5	4,029	0.12%
2021/01/27	1	40.05	1	39.90	39.75	0	3,981	0.00%
2021/01/26	1	39.40	12	40.47	39.40	-11	3,960	-0.28%
2021/01/20	5	39.81	5	39.95	39.00	0	3,713	0.00%
2021/01/11	4	38.00	300	37.95	38.05	-296	3,405	-8.69%	大賣/鉅額交易
2021/01/06	1	39.00	0	0.00	39.10	1	3,407	0.03%
2020/12/30	0	0.00	3	38.90	38.90	-3	3,372	-0.09%
2020/12/24	0	0.00	54	39.24	38.85	-54	3,353	-1.61%
2020/12/23	69	38.98	17	38.93	39.05	52	3,336	1.56%
2020/12/22	0	0.00	103	37.62	37.60	-103	3,260	-3.16%	大賣/鉅額交易
2020/12/21	0	0.00	2	38.60	39.60	-2	3,085	-0.06%
2020/12/17	0	0.00	1	39.30	39.25	-1	3,133	-0.03%
2020/12/14	0	0.00	2	40.25	40.20	-2	3,235	-0.06%
2020/12/11	402	41.13	0	0.00	39.70	402	3,239	12.41%	大買/鉅額交易
2020/12/10	6	41.25	3	41.25	41.50	3	3,150	0.10%
2020/12/09	0	0.00	1	40.25	40.25	-1	2,888	-0.03%
2020/12/07	0	0.00	1	38.90	38.25	-1	2,954	-0.03%
2020/12/04	0	0.00	2	38.95	38.85	-2	3,010	-0.07%
2020/11/27	0	0.00	8	38.95	38.75	-8	3,330	-0.24%
2020/11/24	4	38.35	4	39.00	38.45	0	3,766	0.00%
2020/11/23	1	38.70	0	0.00	38.80	1	3,884	0.03%
2020/11/20	3	38.93	4	39.40	39.45	-1	4,026	-0.02%
2020/11/19	1	38.90	5	39.55	39.55	-4	4,407	-0.09%
2020/11/18	0	0.00	2	38.00	38.00	-2	4,841	-0.04%
2020/11/17	5	36.65	0	0.00	36.10	5	5,086	0.10%
2020/11/16	2	37.50	0	0.00	37.65	2	5,514	0.04%
2020/11/12	15	38.52	19	38.44	38.20	-4	5,849	-0.07%
2020/10/23	0	0.00	1	37.15	36.95	-1	6,297	-0.02%
2020/10/16	1	36.35	0	0.00	36.00	1	6,449	0.02%
2020/10/15	3	37.47	0	0.00	36.70	3	6,454	0.05%
2020/10/14	2	38.15	2	38.00	37.75	0	6,469	0.00%
2020/10/07	0	0.00	5	36.60	36.60	-5	6,534	-0.08%
2020/09/28	3	36.15	0	0.00	36.15	3	6,934	0.04%
2020/09/21	4	37.68	3	38.05	37.95	1	7,059	0.01%
2020/09/18	0	0.00	4	38.75	38.75	-4	7,118	-0.06%
2020/09/17	5	38.30	0	0.00	38.55	5	7,215	0.07%
2020/09/16	5	39.05	0	0.00	39.00	5	7,713	0.06%
2020/09/14	0	0.00	1	39.90	39.85	-1	7,713	-0.01%
2020/09/11	1	40.00	0	0.00	39.30	1	7,851	0.01%
2020/09/01	1	42.80	5	42.50	42.45	-4	9,089	-0.04%
2020/08/31	116	43.40	107	43.45	43.90	9	8,929	0.10%	大買/大賣/
2020/08/28	4	41.75	7	42.19	41.00	-3	8,733	-0.03%
2020/08/27	1	42.90	42	43.18	42.80	-41	8,647	-0.47%
2020/08/26	216	43.18	185	43.21	43.50	31	8,502	0.36%	大買/大賣/
2020/08/25	10	43.08	26	43.06	43.10	-16	8,357	-0.19%
2020/08/24	45	42.63	36	42.37	42.95	9	7,871	0.11%
2020/08/21	5	38.13	2	38.60	39.05	3	7,301	0.04%
2020/08/20	4	36.49	13	36.91	35.50	-9	6,979	-0.13%
2020/08/19	2	36.13	9	35.98	36.05	-7	6,532	-0.11%
2020/08/18	2	34.48	1	34.60	34.65	1	6,278	0.02%
2020/08/11	1	33.50	0	0.00	33.50	1	6,195	0.02%
2020/08/10	2	34.80	0	0.00	34.60	2	6,221	0.03%
2020/08/07	0	0.00	2	34.10	34.70	-2	6,292	-0.03%
2020/08/06	4	35.25	0	0.00	34.65	4	6,272	0.06%
2020/08/05	2	35.25	2	35.25	35.30	0	6,262	0.00%
2020/08/04	3	36.13	0	0.00	35.85	3	6,249	0.05%
2020/08/03	0	0.00	8	36.00	36.00	-8	6,015	-0.13%
2020/07/29	0	0.00	5	31.45	31.95	-5	6,089	-0.08%
2020/07/28	5	30.44	0	0.00	30.20	5	6,121	0.08%
2020/07/22	0	0.00	1	34.05	34.05	-1	6,698	-0.01%
2020/07/17	3	32.93	0	0.00	32.20	3	6,611	0.05%
2020/07/16	4	34.00	4	33.60	33.45	0	6,587	0.00%
2020/07/15	5	35.54	0	0.00	35.35	5	6,546	0.08%
2020/07/14	6	35.85	1	35.75	35.85	5	6,506	0.08%
2020/07/13	0	0.00	10	35.98	35.75	-10	6,478	-0.15%
2020/07/10	2	36.30	3	34.75	34.70	-1	6,414	-0.02%
2020/07/09	4	35.73	4	36.28	35.65	0	6,335	0.00%
2020/07/08	1	35.10	0	0.00	34.75	1	6,228	0.02%
2020/07/07	7	34.74	1	34.60	34.55	6	6,208	0.10%
2020/07/06	5	34.65	0	0.00	34.90	5	6,274	0.08%
2020/07/03	2	34.28	0	0.00	34.50	2	6,281	0.03%
2020/07/01	1	33.75	0	0.00	33.75	1	6,197	0.02%
2020/06/30	0	0.00	1	34.40	33.95	-1	6,164	-0.02%
2020/06/29	2	34.38	0	0.00	33.75	2	6,150	0.03%
2020/06/24	2	33.68	5	33.60	33.60	-3	6,046	-0.05%
2020/06/23	11	34.65	20	34.49	34.50	-9	5,946	-0.15%
2020/06/19	0	0.00	6	30.65	30.65	-6	5,376	-0.11%
2020/06/18	2	26.90	3	27.15	27.90	-1	5,373	-0.02%
2020/06/17	0	0.00	1.1	25.84	26.25	-1.1	5,211	-0.02%
2020/06/16	2	24.95	13	25.71	25.60	-11	5,102	-0.22%
2020/06/15	18	24.81	8	24.66	24.00	10	4,913	0.20%
2020/06/12	1	26.20	4	26.13	26.30	-3	4,498	-0.07%
2020/06/11	15	26.63	37	25.34	27.30	-22	4,282	-0.51%
2020/06/10	0	0.00	2	26.05	26.05	-2	3,449	-0.06%
2020/06/08	11	32.10	0	0.00	32.10	11	3,506	0.31%
2020/06/05	2	35.80	4	35.60	35.65	-2	3,510	-0.06%
2020/06/03	0	0.00	133	36.09	35.65	-133	3,550	-3.75%	大賣/鉅額交易
2020/06/02	0	0.00	2	35.50	35.20	-2	3,510	-0.06%
2020/06/01	2	36.35	2	35.93	35.85	0	3,489	0.00%
2020/05/26	0	0.00	1	36.10	35.45	-1	3,419	-0.03%
2020/05/25	1	34.65	0	0.00	34.65	1	3,318	0.03%
2020/05/22	4	34.63	10	34.70	34.15	-6	3,306	-0.18%
2020/05/21	0	0.00	1	34.80	34.95	-1	3,311	-0.03%
2020/05/20	5	33.90	0	0.00	34.30	5	3,294	0.15%
2020/05/19	3	34.35	0	0.00	34.00	3	3,292	0.09%
2020/05/11	1	34.10	2	34.55	34.50	-1	3,219	-0.03%
2020/05/07	8	36.10	7	35.69	35.60	1	3,152	0.03%
2020/05/06	1	36.15	0	0.00	35.40	1	3,159	0.03%
2020/05/05	3	36.10	0	0.00	36.10	3	3,052	0.10%
2020/05/04	0	0.00	10	34.65	35.55	-10	3,019	-0.33%
2020/04/29	2	37.10	3	36.33	36.20	-1	2,924	-0.03%
2020/04/28	2	34.70	1	33.20	35.00	1	2,631	0.04%
2020/04/23	1	31.80	0	0.00	31.60	1	2,544	0.04%
2020/04/15	0	0.00	1	31.60	31.80	-1	3,308	-0.03%
2020/04/14	0	0.00	2	31.70	31.70	-2	3,747	-0.05%
2020/04/13	6	31.95	18	31.85	31.70	-12	3,740	-0.32%
2020/04/10	12	30.99	0	0.00	31.45	12	3,713	0.32%
2020/04/09	4	31.70	2	31.60	30.80	2	3,728	0.05%
2020/04/08	4	29.99	3	30.20	30.30	1	3,630	0.03%
2020/04/01	0	0.00	1	27.40	27.35	-1	3,818	-0.03%
2020/03/31	1	26.75	0	0.00	27.00	1	3,816	0.03%
2020/03/30	5	25.58	0	0.00	26.80	5	3,795	0.13%
2020/03/25	0	0.00	1	26.00	25.20	-1	3,773	-0.03%
2020/03/24	0	0.00	2	24.90	24.80	-2	3,748	-0.05%
2020/03/19	1	22.60	0	0.00	21.20	1	3,730	0.03%
2020/03/18	7	23.81	1	23.90	23.45	6	3,724	0.16%
2020/03/16	0	0.00	1	24.60	23.90	-1	3,760	-0.03%
2020/03/13	0	0.00	10	24.30	25.20	-10	3,744	-0.27%
2020/02/25	0	0.00	3	32.60	32.60	-3	4,004	-0.07%
2020/02/24	0	0.00	1	33.50	33.05	-1	3,996	-0.03%
2020/02/20	3	33.32	0	0.00	33.20	3	3,980	0.08%
2020/02/18	1	33.45	2	34.13	33.30	-1	3,980	-0.03%
2020/02/17	3	33.32	0	0.00	33.70	3	3,981	0.08%
2020/02/13	0	0.00	13	32.98	32.35	-13	4,016	-0.32%
2020/02/10	10	31.70	0	0.00	31.50	10	4,063	0.25%
2020/02/05	3	32.80	0	0.00	32.60	3	4,111	0.07%
2020/02/04	2	32.85	0	0.00	32.60	2	4,123	0.05%
2020/02/03	1	32.00	0	0.00	32.65	1	4,226	0.02%
2020/01/31	1	31.60	2	32.20	33.25	-1	4,260	-0.02%
2020/01/30	4	32.08	0	0.00	31.25	4	4,379	0.09%
2020/01/20	3	34.50	0	0.00	34.70	3	4,417	0.07%
2020/01/17	3	34.93	1	34.85	35.00	2	4,515	0.04%
2020/01/16	0	0.00	11	35.35	35.60	-11	4,855	-0.23%
2020/01/15	10	35.43	0	0.00	34.70	10	5,171	0.19%
2020/01/14	11	32.52	0	0.00	33.40	11	5,076	0.22%
2020/01/13	0	0.00	7	31.37	32.20	-7	5,014	-0.14%
2020/01/10	4	30.35	1	30.55	30.50	3	4,919	0.06%
2020/01/09	4	30.59	9	30.51	30.45	-5	4,821	-0.10%
2020/01/08	16	30.28	10	29.87	30.00	6	4,622	0.13%
2020/01/07	2	32.95	0	0.00	32.95	2	4,187	0.05%
2020/01/06	5	36.60	0	0.00	36.60	5	4,176	0.12%
2020/01/03	1	41.10	0	0.00	40.65	1	4,180	0.02%
2019/12/30	3	42.13	6	42.05	42.20	-3	4,130	-0.07%
2019/12/27	9	42.53	41	41.83	42.65	-32	4,072	-0.79%
2019/12/05	42	40.90	2	40.90	40.75	40	4,350	0.92%
2019/11/29	0	0.00	1	41.55	41.30	-1	4,825	-0.02%
2019/11/26	2	40.65	0	0.00	40.40	2	4,781	0.04%
2019/11/22	0	0.00	21	38.45	38.45	-21	4,748	-0.44%
2019/11/19	0	0.00	3	38.50	38.35	-3	4,941	-0.06%
2019/11/15	0	0.00	1	38.55	38.50	-1	5,139	-0.02%
2019/11/13	3	39.30	3	39.30	39.50	0	5,170	0.00%
2019/11/12	0	0.00	2	38.70	38.95	-2	5,152	-0.04%
2019/11/11	2	38.70	2	38.25	38.45	0	5,165	0.00%
2019/11/08	0	0.00	1	37.60	37.70	-1	5,118	-0.02%
2019/11/06	2	37.03	3	36.77	36.60	-1	5,201	-0.02%
2019/11/05	2	37.53	2	37.60	36.70	0	5,262	0.00%
2019/11/04	5	37.71	2	37.80	37.45	3	5,350	0.06%
2019/10/31	0	0.00	4	38.00	37.80	-4	5,524	-0.07%
2019/10/29	6	37.47	0	0.00	36.80	6	5,455	0.11%
2019/10/28	4	38.98	10	39.65	39.00	-6	5,473	-0.11%
2019/10/25	4	40.26	0	0.00	39.65	4	5,471	0.07%
2019/10/24	4	39.90	14	40.30	41.05	-10	5,478	-0.18%
2019/10/23	14	41.64	2	45.35	41.40	12	5,367	0.22%
2019/10/22	10	45.09	12	45.40	46.00	-2	5,026	-0.04%
2019/10/21	1	43.75	0	0.00	43.85	1	4,938	0.02%
2019/10/18	0	0.00	2	43.05	43.00	-2	5,052	-0.04%
2019/10/15	0	0.00	10	43.00	42.95	-10	5,417	-0.18%
2019/10/09	0	0.00	10	42.60	42.25	-10	6,022	-0.17%
2019/10/02	1	42.45	1	43.30	43.75	0	6,527	0.00%
2019/09/27	1	41.90	0	0.00	42.00	1	6,642	0.02%
2019/09/25	0	0.00	1	43.25	43.50	-1	6,703	-0.01%
2019/09/23	5	44.25	0	0.00	44.25	5	6,855	0.07%
2019/09/20	1	43.20	3	43.25	43.70	-2	6,881	-0.03%
2019/09/19	1	43.50	0	0.00	43.60	1	6,915	0.01%
2019/09/18	4	44.80	0	0.00	43.55	4	7,006	0.06%
2019/09/17	50	45.11	5	44.90	44.90	45	7,016	0.64%
2019/09/16	3	46.00	51	45.76	45.45	-48	7,356	-0.65%
2019/09/11	3	44.87	6	44.83	44.45	-3	7,626	-0.04%
2019/09/10	10	46.80	0	0.00	46.55	10	7,663	0.13%
2019/09/09	1	46.70	9	46.96	47.45	-8	7,696	-0.10%
2019/09/06	4	46.85	0	0.00	46.40	4	7,652	0.05%
2019/09/05	2	47.00	33	47.54	46.90	-31	7,579	-0.41%
2019/09/04	0	0.00	20	44.50	44.65	-20	7,246	-0.28%
2019/09/03	4	45.25	8	44.58	44.15	-4	7,304	-0.05%
2019/08/30	12	44.78	0	0.00	43.85	12	7,329	0.16%
2019/08/29	0	0.00	1	43.80	43.95	-1	7,358	-0.01%
2019/08/28	0	0.00	4	43.95	43.55	-4	7,402	-0.05%
2019/08/27	6	43.79	9	44.04	43.95	-3	7,480	-0.04%
2019/08/23	2	44.05	5	44.01	44.10	-3	7,698	-0.04%
2019/08/22	2	43.90	0	0.00	43.65	2	7,756	0.03%
2019/08/21	2	44.38	0	0.00	44.70	2	7,866	0.03%
2019/08/20	0	0.00	10	43.50	44.00	-10	7,865	-0.13%
2019/08/19	7	43.01	1	42.90	42.95	6	7,868	0.08%
2019/08/16	4	42.89	0	0.00	42.40	4	7,938	0.05%
2019/08/14	5	42.40	8	41.95	41.60	-3	8,171	-0.04%
2019/08/12	3	42.25	0	0.00	42.45	3	8,650	0.03%
2019/08/08	5	41.78	8	41.89	42.10	-3	8,804	-0.03%
2019/08/07	14	41.19	0	0.00	40.80	14	9,146	0.15%
2019/08/05	8	41.64	0	0.00	40.75	8	9,511	0.08%
2019/08/02	14	43.02	5	43.23	42.80	9	9,501	0.09%
2019/08/01	2	45.40	3	45.60	45.50	-1	9,520	-0.01%
2019/07/31	4	45.74	3	46.17	46.40	1	9,604	0.01%
2019/07/30	14	45.70	1	48.80	45.90	13	9,658	0.13%
2019/07/29	10	48.30	0	0.00	48.60	10	9,590	0.10%
2019/07/26	10	48.46	1	48.60	49.15	9	9,597	0.09%
2019/07/25	10	49.05	32	48.84	48.70	-22	9,792	-0.22%
2019/07/24	6	47.31	6	47.14	47.10	0	9,714	0.00%
2019/07/23	2	46.60	2	48.10	46.65	0	9,926	0.00%
2019/07/22	2	47.95	5	47.46	47.95	-3	9,989	-0.03%
2019/07/19	3	46.53	0	0.00	46.00	3	9,961	0.03%
2019/07/18	11	46.85	2	47.53	46.10	9	10,043	0.09%
2019/07/17	4	48.63	3	48.57	48.45	1	10,097	0.01%
2019/07/16	42	49.20	0	0.00	48.40	42	10,083	0.42%
2019/07/15	3	48.27	8	47.91	50.30	-5	10,169	-0.05%
2019/07/12	11	45.65	10	45.70	45.80	1	10,249	0.01%
2019/07/11	7	44.80	3	45.17	45.15	4	10,490	0.04%
2019/07/05	9	45.01	1	45.40	44.70	8	11,626	0.07%
2019/07/04	1	44.30	6	44.43	44.40	-5	11,689	-0.04%
2019/07/03	3	44.45	4	44.70	44.35	-1	11,692	-0.01%
2019/07/02	2	44.38	7	44.61	44.50	-5	11,736	-0.04%
2019/07/01	8	45.33	13	45.44	44.85	-5	11,777	-0.04%
2019/06/28	2	43.95	0	0.00	44.05	2	11,683	0.02%
2019/06/27	10	43.80	1	44.60	43.80	9	11,795	0.08%
2019/06/26	2	43.45	2	43.65	43.80	0	12,025	0.00%
2019/06/25	5	44.06	8	44.41	43.60	-3	12,042	-0.02%
2019/06/24	3	43.83	2	43.45	43.85	1	11,977	0.01%
2019/06/21	2	44.25	9	44.99	44.20	-7	11,959	-0.06%
2019/06/20	21	43.26	122	44.32	44.70	-101	11,764	-0.86%	大賣/鉅額交易
2019/06/19	1	40.85	10	41.10	41.20	-9	11,551	-0.08%
2019/06/18	25	39.89	2	39.15	39.45	23	11,472	0.20%
2019/06/17	15	40.93	0	0.00	40.45	15	11,408	0.13%
2019/06/14	1	42.35	0	0.00	41.70	1	11,385	0.01%
2019/06/13	1	42.50	0	0.00	42.50	1	11,401	0.01%
2019/06/12	11	42.62	0	0.00	42.50	11	11,506	0.10%
2019/06/11	14	42.61	3	42.77	42.20	11	11,842	0.09%
2019/06/10	1	43.00	13	42.98	43.50	-12	11,953	-0.10%
2019/06/06	12	41.46	0	0.00	41.35	12	12,041	0.10%
2019/06/05	52	43.80	0	0.00	42.40	52	12,111	0.43%
2019/06/04	25	43.65	2	42.75	42.40	23	12,182	0.19%
2019/06/03	2	42.45	2	43.50	43.50	0	12,301	0.00%
2019/05/31	6	42.95	25	42.34	42.80	-19	12,515	-0.15%
2019/05/30	0	0.00	2	41.05	40.85	-2	12,530	-0.02%
2019/05/29	28	40.01	6	39.88	40.10	22	12,587	0.17%
2019/05/28	15	41.13	11	41.51	41.15	4	12,585	0.03%
2019/05/27	2	40.35	0	0.00	39.80	2	12,481	0.02%
2019/05/24	1	41.30	2	41.65	40.60	-1	12,513	-0.01%
2019/05/23	12	40.57	0	0.00	41.05	12	12,541	0.10%
2019/05/22	1	41.95	4	42.33	41.95	-3	12,597	-0.02%
2019/05/21	2	43.05	3	42.93	43.20	-1	12,584	-0.01%
2019/05/20	6	41.56	4	41.88	41.25	2	12,428	0.02%
2019/05/17	27	45.97	5	47.64	44.00	22	12,155	0.18%
2019/05/16	33	48.37	12	49.83	47.60	21	11,976	0.18%
2019/05/15	25	49.92	1	50.00	49.85	24	11,898	0.20%
2019/05/14	10	49.38	42	51.55	52.40	-32	11,712	-0.27%
2019/05/13	17	47.83	8	48.67	49.05	9	11,985	0.08%
2019/05/10	6	51.07	8	51.11	51.40	-2	11,760	-0.02%
2019/05/09	39	51.62	1	52.40	52.40	38	11,801	0.32%
2019/05/08	2	54.70	2	54.40	53.90	0	11,664	0.00%
2019/05/07	3	53.27	7	54.54	54.30	-4	11,520	-0.03%
2019/05/06	27	52.75	6	53.25	52.20	21	11,380	0.18%
2019/05/03	4	55.15	0	0.00	54.70	4	11,257	0.04%
2019/05/02	6	56.98	2	56.60	55.70	4	11,136	0.04%
2019/04/30	2	52.40	5	54.40	56.80	-3	10,804	-0.03%
2019/04/29	17	53.36	7	54.43	52.00	10	10,578	0.09%
2019/04/26	10	52.62	550	52.86	54.00	-540	10,292	-5.25%	大賣/鉅額交易
2019/04/25	3	55.40	1	54.80	54.00	2	10,127	0.02%
2019/04/24	2	54.90	4	55.43	55.50	-2	10,022	-0.02%
2019/04/23	14	55.19	507	54.42	54.00	-493	9,892	-4.98%	大賣/鉅額交易
2019/04/22	11	57.19	5	57.04	57.70	6	9,728	0.06%
2019/04/19	20	58.74	12	57.83	58.00	8	9,591	0.08%
2019/04/18	9	55.98	12	56.64	56.10	-3	9,266	-0.03%
2019/04/17	3	56.83	2	55.70	52.70	1	8,770	0.01%
2019/04/16	2	53.60	2	53.30	54.10	0	8,323	0.00%
2019/04/15	1,012	50.84	14	50.96	51.50	998	8,062	12.38%	大買/鉅額交易
2019/04/12	19	48.39	14	48.58	48.15	5	7,662	0.07%
2019/04/11	4	46.60	15	47.45	47.90	-11	7,218	-0.15%
2019/04/10	2	43.40	9	43.76	43.55	-7	6,772	-0.10%
2019/04/09	0	0.00	1	43.05	41.65	-1	6,609	-0.02%
2019/04/08	7	43.44	2	42.60	42.60	5	6,517	0.08%
2019/04/03	1	42.95	2	42.18	42.65	-1	6,400	-0.02%
2019/04/01	1	41.60	1	41.10	41.30	0	6,208	0.00%
2019/03/29	8	41.61	6	41.19	41.55	2	6,042	0.03%
2019/03/28	1	38.20	1	38.60	38.20	0	5,735	0.00%
2019/03/26	3	39.85	2	40.25	39.80	1	5,579	0.02%
2019/03/25	1	39.00	2	39.40	39.15	-1	5,495	-0.02%
2019/03/22	2	42.78	1	42.50	42.05	1	5,309	0.02%
2019/03/21	10	43.15	1	42.75	42.80	9	5,244	0.17%
2019/03/20	2	42.85	3	42.38	42.85	-1	5,184	-0.02%
2019/03/19	1	41.65	1	42.10	41.40	0	5,081	0.00%
2019/03/18	1	41.30	1	41.35	41.35	0	5,023	0.00%
2019/03/15	10	42.20	1.5	42.10	42.25	8.5	4,934	0.17%
2019/03/14	17	44.91	2	42.55	42.40	15	4,768	0.31%
2019/03/13	0	0.00	1	46.85	47.00	-1	4,369	-0.02%
2019/03/12	2	45.43	2	46.35	47.70	0	4,164	0.00%
2019/03/11	8	45.94	10	45.27	45.30	-2	3,984	-0.05%
2019/03/08	3	45.33	3	45.75	45.55	0	3,863	0.00%
2019/03/07	2	45.03	2	45.28	45.30	0	3,677	0.00%
2019/03/06	20	45.78	1	45.40	44.25	19	3,482	0.55%
2019/03/05	3	44.83	7	43.74	43.10	-4	3,144	-0.13%
2019/03/04	1	47.60	3	48.60	47.00	-2	2,885	-0.07%
2019/02/27	1	46.15	8	46.50	46.80	-7	2,746	-0.25%
2019/02/26	4	43.55	3	45.20	45.00	1	2,631	0.04%
2019/02/25	1	44.80	2	45.75	46.00	-1	2,486	-0.04%
2019/02/22	0	0.00	2	42.58	43.35	-2	2,327	-0.09%
2019/02/21	0	0.00	9	40.33	43.35	-9	2,188	-0.41%
2019/02/20	0	0.00	4	38.85	39.45	-4	2,014	-0.20%
2019/02/19	0	0.00	3	38.00	38.10	-3	1,915	-0.16%
2019/02/18	1	37.35	0	0.00	37.70	1	1,826	0.05%
2019/02/15	1	38.00	0	0.00	37.25	1	1,766	0.06%
2019/02/14	1	38.00	31	37.13	38.00	-30	1,693	-1.77%
2019/02/13	35	36.40	10	36.05	37.00	25	1,549	1.61%
2019/02/12	10	36.35	2	35.95	36.55	8	1,324	0.60%
2019/01/07	0	0.00	1	24.40	24.65	-1	288	-0.35%
2018/12/06	0	0.00	2	23.25	23.25	-2	326	-0.61%
2018/12/03	2	24.10	0	0.00	24.10	2	350	0.57%
2018/11/30	0	0.00	5	23.45	23.55	-5	339	-1.47%
2018/11/28	5	23.30	0	0.00	23.50	5	339	1.47%
2018/10/29	0	0.00	2	20.60	20.45	-2	406	-0.49%
2018/10/11	1	20.30	0	0.00	20.40	1	455	0.22%
2018/09/10	1	24.50	0	0.00	23.60	1	531	0.19%
2018/08/14	1	25.50	0	0.00	25.85	1	1,140	0.09%
2018/07/02	1	27.85	0	0.00	27.85	1	1,330	0.08%
2018/06/07	1	32.00	11	31.99	31.65	-10	1,478	-0.68%
2018/06/05	1	30.65	0	0.00	30.70	1	1,328	0.08%
2018/06/04	0	0.00	3	28.70	28.65	-3	1,236	-0.24%
2018/04/16	3	27.80	0	0.00	27.80	3	1,454	0.21%
2018/03/30	3	28.50	0	0.00	28.15	3	1,548	0.19%
2018/03/15	1	27.45	1	27.80	27.95	0	1,370	0.00%
2018/03/01	0	0.00	3	28.35	28.30	-3	1,652	-0.18%
2018/02/27	1	28.70	0	0.00	28.70	1	1,768	0.06%
2018/02/26	2	29.00	2	28.85	29.00	0	1,863	0.00%
2018/02/23	1	28.00	0	0.00	27.75	1	1,875	0.05%
2018/02/22	3	28.27	0	0.00	28.10	3	1,899	0.16%
2018/02/05	1	30.90	0	0.00	30.95	1	1,987	0.05%
2018/01/30	0	0.00	3	32.00	32.00	-3	2,026	-0.15%
2018/01/29	0	0.00	1	32.85	32.75	-1	2,020	-0.05%
2018/01/26	1	33.05	1	33.30	33.10	0	2,016	0.00%
2018/01/23	1	32.00	0	0.00	31.80	1	1,966	0.05%
2018/01/19	1	31.30	0	0.00	31.30	1	1,992	0.05%
2018/01/10	0	0.00	10	32.45	32.20	-10	2,081	-0.48%
2018/01/08	2	34.80	0	0.00	33.50	2	2,066	0.10%
2018/01/04	10	33.55	0	0.00	33.55	10	1,890	0.53%