廣明 (6188)-統一-土城券商分點個股進出

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
88.7
漲跌
▲0.6
漲幅
+0.68%
成交量
3,410張
產業
上櫃電腦及週邊類股▼0.22%
599人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣明 (6188)籌碼相關－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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
2024/05/06	8	89.06	4	90.55	88.70	4	8,462	0.05%
2024/05/03	1	88.10	0	0.00	88.10	1	8,431	0.01%
2024/05/02	7	89.87	0	0.00	89.00	7	8,400	0.08%
2024/04/29	0	0.00	2	91.95	91.50	-2	8,346	-0.02%
2024/04/26	12	93.83	9	95.42	92.00	3	8,363	0.04%
2024/04/25	6	92.17	3	91.50	90.20	3	8,176	0.04%
2024/04/24	3	88.70	6	91.80	92.10	-3	7,934	-0.04%
2024/04/23	0	0.00	1	82.90	83.80	-1	7,694	-0.01%
2024/04/22	0	0.00	1	82.60	81.60	-1	7,640	-0.01%
2024/04/18	1	88.20	2	88.90	87.70	-1	7,524	-0.01%
2024/04/16	3	86.87	2	88.75	86.80	1	7,438	0.01%
2024/04/15	16	93.98	5	91.50	91.20	11	7,347	0.15%
2024/04/12	2	99.85	7	98.64	97.60	-5	7,182	-0.07%
2024/04/11	6	97.93	10	98.40	97.70	-4	6,999	-0.06%
2024/04/10	13	97.31	6	96.98	96.80	7	6,918	0.10%
2024/04/09	26	104.73	19	102.55	98.90	7	6,777	0.10%
2024/04/08	3	98.80	12.3	101.13	104.50	-9.3	6,255	-0.15%
2024/04/03	1	95.50	1	96.40	95.40	0	5,983	0.00%
2024/04/02	10	98.79	3	98.70	98.40	7	6,075	0.12%
2024/04/01	3	100.83	5	100.00	98.40	-2	5,945	-0.03%
2024/03/29	8	98.28	13	99.33	97.10	-5	5,736	-0.09%
2024/03/28	1	98.20	1	97.90	97.90	0	5,592	0.00%
2024/03/27	15	100.29	16	99.29	98.80	-1	5,460	-0.02%
2024/03/26	2	101.50	1.5	101.93	98.20	0.6	5,226	0.01%
2024/03/25	23	105.13	14	102.79	101.00	9	4,925	0.18%
2024/03/22	3	104.00	3	102.33	104.00	0	4,324	0.00%
2024/03/21	28	102.68	32	103.35	102.50	-4	3,903	-0.10%
2024/03/20	0	0.00	2	97.00	97.00	-2	2,840	-0.07%
2024/03/19	6	82.98	15	83.81	88.20	-9	2,761	-0.33%
2024/03/12	1	79.00	4	79.38	79.60	-3	2,548	-0.12%
2024/03/08	1.3	77.27	1	78.00	78.00	0.3	2,601	0.01%
2024/03/07	2	80.40	2	80.30	79.60	0	2,562	0.00%
2024/03/06	3	82.00	1	81.50	82.20	2	2,505	0.08%
2024/03/05	1	80.80	4	80.93	81.60	-3	2,458	-0.12%
2024/03/01	1	77.80	0	0.00	78.10	1	2,317	0.04%
2024/02/29	0	0.00	3	76.50	77.40	-3	2,320	-0.13%
2024/02/27	2	76.85	1	76.70	76.60	1	2,315	0.04%
2024/02/26	1	77.70	0	0.00	77.80	1	2,294	0.04%
2024/02/23	0	0.00	2	79.30	78.50	-2	2,283	-0.09%
2024/02/22	8	79.16	2	78.80	78.80	6	2,279	0.26%
2024/02/19	0	0.00	1	81.60	80.50	-1	2,312	-0.04%
2024/02/16	6	78.05	0	0.00	78.70	6	2,299	0.26%
2024/02/05	2	81.00	0	0.00	80.20	2	2,262	0.09%
2024/02/02	4	80.90	8	81.43	81.10	-4	2,253	-0.18%
2024/01/31	5	79.60	0	0.00	79.90	5	2,343	0.21%
2024/01/30	0	0.00	5	81.20	81.00	-5	2,358	-0.21%
2024/01/25	6	80.32	0	0.00	80.00	6	2,373	0.25%
2024/01/24	5	80.50	2	80.90	80.50	3	2,373	0.13%
2024/01/19	1	82.00	11	80.05	81.60	-10	2,288	-0.44%
2024/01/18	10	78.10	0	0.00	78.40	10	2,198	0.45%
2024/01/16	5	78.40	0	0.00	78.80	5	2,214	0.23%
2024/01/15	5	78.60	2	78.90	79.10	3	2,229	0.13%
2024/01/08	10	78.70	1	78.30	78.20	9	2,390	0.38%
2024/01/04	1	78.30	0	0.00	78.50	1	2,455	0.04%
2024/01/02	0	0.00	4	80.20	80.30	-4	2,509	-0.16%
2023/12/28	0	0.00	1	82.80	83.10	-1	2,484	-0.04%
2023/12/15	1.1	78.51	3	78.80	78.30	-1.9	2,807	-0.07%
2023/12/14	1	79.90	1	80.60	79.80	0	2,836	0.00%
2023/12/12	1	77.20	5	76.86	76.20	-4	2,856	-0.14%
2023/12/07	0	0.00	5	80.10	78.70	-5	3,005	-0.17%
2023/12/06	5	81.70	1	80.50	80.60	4	3,097	0.13%
2023/12/04	2	79.35	0	0.00	78.40	2	3,261	0.06%
2023/11/28	1	76.70	0	0.00	76.40	1	3,490	0.03%
2023/11/27	1	76.70	0	0.00	76.20	1	3,687	0.03%
2023/11/24	0	77.53	0	0.00	77.40	0	3,763	0.00%
2023/11/22	1	77.90	0	0.00	78.60	1	3,984	0.03%
2023/11/21	6	80.10	0	0.00	79.00	6	4,124	0.15%
2023/11/16	1	76.90	0	0.00	77.50	1	4,603	0.02%
2023/11/15	0	77.20	0	0.00	77.40	0	4,700	0.00%
2023/11/14	0	0.00	1	75.60	76.10	-1	4,957	-0.02%
2023/11/13	4	74.40	3	74.80	75.50	1	5,327	0.02%
2023/11/10	0	0.00	1	74.50	74.20	-1	5,581	-0.02%
2023/11/09	0	0.00	3	76.30	75.80	-3	5,833	-0.05%
2023/11/08	2	77.10	0	0.00	76.70	2	6,228	0.03%
2023/11/07	3	74.10	0	0.00	73.10	3	6,402	0.05%
2023/11/06	0	0.00	6	73.30	74.00	-6	6,719	-0.09%
2023/11/02	0	0.00	2	71.20	71.20	-2	7,484	-0.03%
2023/10/30	4	71.50	2	71.20	71.00	2	8,849	0.02%
2023/10/27	0	0.00	1	71.40	71.60	-1	9,276	-0.01%
2023/10/26	2	72.30	5	72.94	72.10	-3	9,812	-0.03%
2023/10/25	6	74.17	0	0.00	74.40	6	10,192	0.06%
2023/10/24	2	72.80	0	0.00	73.50	2	10,865	0.02%
2023/10/20	0	0.00	2	72.20	71.60	-2	12,450	-0.02%
2023/10/18	1	72.40	1	72.70	72.30	0	13,747	0.00%
2023/10/17	2	76.70	0	0.00	75.50	2	13,995	0.01%
2023/10/16	0	0.00	2	76.85	77.00	-2	14,446	-0.01%
2023/10/13	0	0.00	6	79.40	78.60	-6	15,300	-0.04%
2023/10/12	8	81.16	0	0.00	80.80	8	15,593	0.05%
2023/10/11	0	0.00	3	84.10	80.40	-3	16,135	-0.02%
2023/10/06	1	84.30	0	0.00	83.40	1	16,790	0.01%
2023/10/04	0	0.00	15	83.90	84.10	-15	17,509	-0.09%
2023/10/03	3	86.90	3	86.53	86.00	0	17,576	0.00%
2023/10/02	0	0.00	1	87.90	88.10	-1	17,706	-0.01%
2023/09/28	0	0.00	1	83.70	83.10	-1	17,717	-0.01%
2023/09/27	1	81.90	1	82.20	82.20	0	17,875	0.00%
2023/09/26	1	82.50	2	84.50	81.80	-1	18,378	-0.01%
2023/09/22	0	0.00	10	81.41	81.90	-10	19,050	-0.05%
2023/09/21	2	80.20	6	80.47	80.10	-4	19,115	-0.02%
2023/09/20	9	83.04	1	83.80	81.80	8	19,381	0.04%
2023/09/18	3.1	82.90	3	82.80	82.40	0.1	20,145	0.00%
2023/09/15	1	84.80	0	0.00	84.90	1	20,188	0.00%
2023/09/13	1	83.30	3	84.13	83.70	-2	20,200	-0.01%
2023/09/12	0	0.00	4	85.20	85.00	-4	20,271	-0.02%
2023/09/11	2	84.85	3	84.13	84.20	-1	20,356	0.00%
2023/09/08	2	87.55	0	0.00	87.70	2	20,321	0.01%
2023/09/07	1	91.50	0	0.00	90.10	1	20,259	0.00%
2023/09/06	2	91.85	0	0.00	91.20	2	20,282	0.01%
2023/09/05	0	0.00	2	92.65	91.80	-2	20,369	-0.01%
2023/09/04	2	93.80	1	93.40	93.10	1	20,553	0.00%
2023/09/01	5	97.42	5	95.00	94.50	0	20,677	0.00%
2023/08/31	2	93.75	7	95.46	98.20	-5	20,691	-0.02%
2023/08/30	1.1	96.21	4	95.15	93.80	-3	20,605	-0.01%
2023/08/29	3	95.96	2	95.75	95.30	1	20,782	0.00%
2023/08/28	8	97.33	0	0.00	95.30	8	21,316	0.04%
2023/08/25	5.1	99.08	4	99.30	98.80	1.1	21,483	0.00%
2023/08/24	11	104.95	11	104.00	101.50	0	21,824	0.00%
2023/08/23	3	103.83	3	104.00	104.00	0	21,785	0.00%
2023/08/22	6	108.58	2	105.50	104.00	4	21,705	0.02%
2023/08/21	1	103.50	1	104.00	105.00	0	21,539	0.00%
2023/08/18	13	105.23	13	105.23	103.00	0	21,420	0.00%
2023/08/17	19	109.39	18	109.67	109.50	1	21,153	0.00%
2023/08/16	5	104.10	9	104.56	106.50	-4	20,815	-0.02%
2023/08/15	7	103.71	6	102.58	102.00	1	20,556	0.00%
2023/08/14	33	100.38	35	101.09	99.90	-2	20,299	-0.01%
2023/08/11	27	100.11	32	100.45	99.10	-5	19,881	-0.03%
2023/08/10	8.1	99.73	2	98.90	97.50	6.1	19,595	0.03%
2023/08/09	7.1	106.09	7	105.50	104.50	0.1	19,261	0.00%
2023/08/08	18	110.44	13	110.35	109.50	5	19,042	0.03%
2023/08/07	20	107.00	22	106.73	112.50	-2	18,504	-0.01%
2023/08/04	53	100.27	6	102.42	102.50	47	18,029	0.26%
2023/08/02	50	100.07	100	98.92	99.70	-50	17,690	-0.28%
2023/08/01	41	101.65	45	101.94	102.50	-4	17,099	-0.02%
2023/07/31	11	115.59	18	111.33	107.50	-7	16,670	-0.04%
2023/07/28	7	116.86	8	115.81	119.00	-1	16,120	-0.01%
2023/07/27	18	117.47	16	121.56	115.00	2	15,729	0.01%
2023/07/26	23	117.43	18	117.36	117.50	5	15,062	0.03%
2023/07/25	5	118.60	2	118.25	121.50	3	14,243	0.02%
2023/07/24	12	108.63	11	108.23	110.50	1	13,443	0.01%
2023/07/21	7	98.70	5	95.04	100.50	2	12,590	0.02%
2023/07/20	4	95.53	7	95.01	95.00	-3	12,146	-0.02%
2023/07/19	33	98.57	38	95.60	93.40	-5	11,865	-0.04%
2023/07/18	21	106.49	8	103.39	98.80	13	11,506	0.11%
2023/07/17	12	100.86	206	98.68	103.50	-194	10,634	-1.82%	大賣/鉅額交易
2023/07/14	228	92.31	20	91.43	94.20	208	10,327	2.01%	大買/鉅額交易
2023/07/13	45	88.40	30	89.63	85.70	15	9,791	0.15%
2023/07/12	5	85.62	7	85.46	84.50	-2	9,092	-0.02%
2023/07/11	3	80.97	8	81.56	81.20	-5	8,627	-0.06%
2023/07/10	3	79.00	1	78.90	78.10	2	8,402	0.02%
2023/07/07	3	80.27	5	80.70	79.00	-2	8,428	-0.02%
2023/07/05	1	82.10	2	81.78	80.60	-1	8,067	-0.01%
2023/07/04	13	82.28	9	83.81	83.50	4	7,834	0.05%
2023/07/03	180	81.00	162	79.38	79.40	18	7,335	0.25%	大買/大賣/
2023/06/30	8	74.48	1	74.10	74.20	7	6,909	0.10%
2023/06/29	1	70.31	5	70.48	71.30	-4	6,632	-0.06%
2023/06/28	17	72.16	12	72.61	70.60	5	6,543	0.08%
2023/06/27	11	73.10	73	76.33	70.00	-62	6,297	-0.98%
2023/06/26	153	74.83	87	75.14	77.30	66	5,795	1.14%	大買/
2023/06/21	1	70.20	0	0.00	70.30	1	5,549	0.02%
2023/06/20	1	67.80	1	67.40	67.60	0	5,525	0.00%
2023/06/16	3	70.20	1	69.90	70.20	2	5,611	0.04%
2023/06/15	29	70.94	28	70.83	70.60	1	5,533	0.02%
2023/06/14	1	68.90	5	69.94	68.80	-4	5,405	-0.07%
2023/06/13	0	0.00	21	68.91	68.40	-21	5,364	-0.39%
2023/06/12	22	68.78	2	67.55	67.60	20	5,308	0.38%
2023/06/09	6	68.05	6	68.57	67.60	0	5,233	0.00%
2023/06/08	12	67.88	2.1	65.52	65.40	9.9	5,131	0.19%
2023/06/07	1	72.50	0	0.00	72.70	1	4,958	0.02%
2023/06/06	1	70.10	8	71.50	70.70	-7	4,808	-0.15%
2023/06/05	1	72.30	0	0.00	71.20	1	4,753	0.02%
2023/06/02	3	71.10	19	72.21	71.70	-16	4,701	-0.34%
2023/06/01	8	71.54	8	70.54	71.60	0	4,505	0.00%
2023/05/31	12	67.71	6	67.35	70.00	6	3,946	0.15%
2023/05/30	5.1	63.59	3	64.63	63.70	2.1	3,706	0.06%
2023/05/29	3	62.40	13	59.88	62.40	-10	3,288	-0.30%
2023/05/26	0	0.00	13	57.58	56.80	-13	3,137	-0.41%
2023/05/25	2	56.80	1	56.30	57.10	1	3,166	0.03%
2023/05/22	0	0.00	21	56.04	56.80	-21	3,170	-0.66%
2023/05/08	0	0.00	1	54.50	54.30	-1	3,422	-0.03%
2023/05/03	1	54.80	0	0.00	54.40	1	3,471	0.03%
2023/04/25	20	54.60	7	55.20	53.80	13	3,546	0.37%
2023/04/24	2	54.10	2	54.55	54.60	0	3,568	0.00%
2023/04/21	4	55.05	8	56.85	52.80	-4	3,566	-0.11%
2023/04/19	2	59.50	4	59.65	59.00	-2	3,396	-0.06%
2023/04/18	0	0.00	1	58.30	58.30	-1	3,353	-0.03%
2023/04/17	1	57.80	1	57.60	57.60	0	3,326	0.00%
2023/04/14	2	58.50	0	0.00	57.40	2	3,303	0.06%
2023/04/12	24	59.24	21	59.58	59.30	3	3,205	0.09%
2023/04/11	1	57.80	0	0.00	58.00	1	3,061	0.03%
2023/04/10	4	57.25	0	0.00	57.00	4	3,035	0.13%
2023/04/06	0	0.00	1	57.10	57.40	-1	3,004	-0.03%
2023/03/28	12	57.93	9	57.70	57.40	3	2,912	0.10%
2023/03/27	5	58.20	1	59.10	58.20	4	2,845	0.14%
2023/03/24	0	0.00	8	58.75	58.90	-8	2,787	-0.29%
2023/03/23	8	57.59	2	57.70	57.20	6	2,719	0.22%
2023/03/22	7	56.79	0	0.00	57.60	7	2,662	0.26%
2023/03/21	7	56.01	0	0.00	55.70	7	2,579	0.27%
2023/03/20	2	54.25	0	0.00	54.20	2	2,461	0.08%
2023/03/17	0	0.00	10	53.30	53.30	-10	2,413	-0.41%
2023/03/16	1	51.50	0	0.00	52.00	1	2,357	0.04%
2023/03/15	2	52.90	0	0.00	52.00	2	2,298	0.09%
2023/03/14	13	52.75	1	53.00	53.00	12	2,265	0.53%
2023/03/13	7	52.77	5	53.50	53.30	2	2,237	0.09%
2023/03/10	10	52.80	21	52.81	52.70	-11	2,168	-0.51%
2023/03/09	1	53.90	0	0.00	53.90	1	2,101	0.05%
2023/03/08	0	0.00	20	54.00	53.50	-20	2,067	-0.97%
2023/03/07	23	52.80	6	53.10	53.50	17	2,023	0.84%
2023/03/06	12	53.38	12	53.83	53.90	0	1,952	0.00%
2023/03/03	4	52.93	0	0.00	52.50	4	1,877	0.21%
2023/03/02	2	50.85	0.1	50.90	51.20	1.9	1,785	0.11%
2023/03/01	0	0.00	1	50.50	50.60	-1	1,728	-0.06%
2023/02/24	0	0.00	4	49.10	48.85	-4	1,640	-0.24%
2023/02/23	6	49.94	1	50.40	50.00	5	1,577	0.32%
2023/02/22	7	49.46	12.1	48.67	49.50	-5.1	1,512	-0.34%
2023/02/17	0	0.00	0.1	47.70	47.75	-0.1	1,417	-0.01%
2023/02/15	0	0.00	2	46.85	46.85	-2	1,390	-0.14%
2023/02/13	4	47.50	1	47.75	47.85	3	1,314	0.23%
2023/02/10	6	47.30	0	0.00	47.00	6	1,293	0.46%
2023/02/09	0	0.00	5.1	47.35	47.30	-5.1	1,228	-0.42%
2023/02/08	17	46.46	5	47.00	46.70	12	1,176	1.02%
2023/02/07	1	45.40	1	45.85	46.15	0	1,104	0.00%
2023/02/06	2	46.25	1.1	46.25	46.15	0.9	1,077	0.08%
2023/02/03	0	0.00	0.1	45.00	44.95	-0.1	981	-0.01%
2023/01/31	1	43.90	25.2	44.50	44.60	-24.2	897	-2.70%
2023/01/30	1	43.35	21	43.73	43.85	-20	844	-2.37%
2023/01/17	0	0.00	15	43.10	43.05	-15	811	-1.85%
2023/01/16	0	0.00	10.2	43.05	42.90	-10.2	798	-1.28%
2023/01/13	0	0.00	18	42.90	42.85	-18	781	-2.30%
2023/01/12	40	42.77	9	42.43	42.70	31	744	4.16%
2023/01/11	0	0.00	1	42.00	41.80	-1	686	-0.15%
2023/01/10	1	40.85	0	0.00	40.95	1	656	0.15%
2023/01/05	0	0.00	2	40.58	40.65	-2	703	-0.28%
2022/12/30	2	40.05	2	40.58	40.15	0	734	0.00%
2022/12/29	1	39.60	0	0.00	39.90	1	739	0.14%
2022/12/28	1	40.35	0	0.00	40.10	1	749	0.13%
2022/12/23	0	0.00	2	40.78	40.45	-2	763	-0.26%
2022/12/19	14	41.13	3	41.10	41.20	11	804	1.37%
2022/12/16	0	0.00	7	41.50	41.55	-7	834	-0.84%
2022/12/15	2	42.35	1	42.20	41.95	1	835	0.12%
2022/12/14	2	41.90	12	41.90	41.85	-10	824	-1.21%
2022/12/13	1	41.20	0	0.00	41.25	1	815	0.12%
2022/12/07	2	41.00	0	0.00	41.00	2	823	0.24%
2022/12/02	1	41.40	1	41.45	41.45	0	819	0.00%
2022/11/29	1	41.05	1	40.95	41.05	0	887	0.00%
2022/11/24	0	0.00	1	40.25	40.10	-1	1,071	-0.09%
2022/11/18	3	40.10	0	0.00	39.75	3	1,287	0.23%
2022/11/17	1	40.30	0	0.00	40.50	1	1,310	0.08%
2022/11/16	0	0.00	1	40.10	40.20	-1	1,328	-0.08%
2022/11/15	2	39.80	0	0.00	39.95	2	1,346	0.15%
2022/11/11	1	39.85	0	0.00	39.55	1	1,379	0.07%
2022/11/01	0	0.00	2	38.15	38.35	-2	1,481	-0.13%
2022/10/28	1	37.35	0	0.00	37.40	1	1,564	0.06%
2022/10/26	1	37.10	0	0.00	37.20	1	1,672	0.06%
2022/10/20	0	0.00	2	37.65	38.40	-2	1,764	-0.11%
2022/10/14	5	37.75	0	0.00	37.65	5	1,893	0.26%
2022/10/04	0	0.00	1	38.10	38.25	-1	2,031	-0.05%
2022/09/29	1	37.30	0	0.00	37.50	1	2,372	0.04%
2022/09/28	1	37.50	0	0.00	37.25	1	2,383	0.04%
2022/09/23	2	40.05	0	0.00	39.60	2	2,359	0.08%
2022/09/21	1	41.20	0	0.00	41.05	1	2,323	0.04%
2022/09/20	0	0.00	1	41.45	41.65	-1	2,317	-0.04%
2022/09/13	0	0.00	1	42.00	42.10	-1	2,304	-0.04%
2022/09/12	1	41.40	0	0.00	41.50	1	2,300	0.04%
2022/09/06	1	41.20	0	0.00	40.85	1	2,276	0.04%
2022/09/02	1	43.50	3	43.40	43.40	-2	2,203	-0.09%
2022/09/01	3	43.70	0	0.00	43.75	3	2,148	0.14%
2022/08/31	0	0.00	6	44.33	44.30	-6	2,105	-0.28%
2022/08/30	3	44.75	26	43.48	44.65	-23	2,008	-1.15%
2022/08/26	1	41.95	1	42.45	42.55	0	1,860	0.00%
2022/08/25	1	41.70	0	0.00	41.75	1	1,827	0.05%
2022/08/23	0	0.00	4	40.75	42.05	-4	1,787	-0.22%
2022/08/19	4	42.51	0	0.00	42.55	4	1,739	0.23%
2022/08/18	0	0.00	1	41.55	41.95	-1	1,715	-0.06%
2022/08/09	3	41.23	0	0.00	40.90	3	1,640	0.18%
2022/07/26	0	0.00	1	40.95	40.95	-1	1,344	-0.07%
2022/07/25	0	0.00	5	40.30	40.60	-5	1,321	-0.38%
2022/07/22	0	0.00	1	42.20	42.25	-1	1,275	-0.08%
2022/07/20	1	41.85	0	0.00	41.60	1	1,229	0.08%
2022/07/19	0	0.00	5	42.30	42.30	-5	1,197	-0.42%
2022/07/18	0	0.00	1	41.15	41.20	-1	1,154	-0.09%
2022/07/15	5	40.80	0	0.00	40.80	5	1,135	0.44%
2022/07/14	1	40.40	1	41.10	41.20	0	1,117	0.00%
2022/07/13	1	40.70	0	0.00	40.40	1	1,081	0.09%
2022/07/12	0	0.00	12	39.87	39.85	-12	1,067	-1.12%
2022/07/08	2	40.65	50	40.50	40.75	-48	1,023	-4.69%
2022/07/07	0	0.00	1	39.80	40.50	-1	848	-0.12%
2022/07/01	0	0.00	1	36.65	36.20	-1	765	-0.13%
2022/06/30	2	37.25	0	0.00	37.15	2	765	0.26%
2022/06/27	5	38.15	1	38.20	38.20	4	804	0.50%
2022/06/22	1	37.50	0	0.00	37.35	1	875	0.11%
2022/06/21	0	0.00	1	38.05	37.90	-1	933	-0.11%
2022/06/20	4	37.60	0	0.00	37.30	4	977	0.41%
2022/06/10	1	39.55	0	0.00	39.55	1	1,060	0.09%
2022/06/01	1	39.20	0	0.00	39.55	1	1,154	0.09%
2022/05/18	1	38.30	0	0.00	38.30	1	1,335	0.07%
2022/04/27	1	38.90	0	0.00	39.45	1	1,601	0.06%
2022/04/12	1	40.50	0	0.00	40.40	1	1,903	0.05%
2022/04/11	3	41.13	0	0.00	41.05	3	1,943	0.15%
2022/04/08	2	41.85	0	0.00	41.90	2	2,027	0.10%
2022/04/06	5	43.00	0	0.00	43.25	5	2,144	0.23%
2022/03/29	0	0.00	5	44.60	44.40	-5	2,732	-0.18%
2022/03/25	2	44.40	1	44.65	44.60	1	2,776	0.04%
2022/03/22	1	43.05	0	0.00	43.25	1	2,929	0.03%
2022/03/18	1	42.90	0	0.00	43.00	1	3,259	0.03%
2022/03/17	1	42.90	0	0.00	42.95	1	3,368	0.03%
2022/03/16	1	42.35	0	0.00	42.25	1	3,524	0.03%
2022/03/15	5	41.80	0	0.00	42.25	5	3,540	0.14%
2022/03/10	1	42.80	0	0.00	42.55	1	3,683	0.03%
2022/03/07	1	43.85	0	0.00	43.10	1	3,916	0.03%
2022/03/04	1	45.05	0	0.00	45.10	1	3,959	0.03%
2022/03/03	3	45.60	0	0.00	45.70	3	3,963	0.08%
2022/03/02	0	0.00	1	45.45	45.75	-1	3,973	-0.03%
2022/02/25	1	44.10	0	0.00	44.05	1	3,957	0.03%
2022/01/21	0	0.00	1	44.80	45.00	-1	4,114	-0.02%
2022/01/19	1	45.25	0	0.00	45.10	1	4,147	0.02%
2022/01/14	1	43.50	0	0.00	43.85	1	4,130	0.02%
2022/01/07	20	45.35	4	45.20	45.45	16	4,063	0.39%
2022/01/06	1	45.50	0	0.00	46.05	1	4,001	0.02%
2022/01/04	1	46.80	50	46.80	47.25	-49	3,879	-1.26%
2021/12/28	6	48.75	6	48.75	49.40	0	3,606	0.00%
2021/12/27	27	49.09	26	49.13	49.10	1	3,453	0.03%
2021/12/24	1	46.20	0	0.00	46.45	1	3,066	0.03%
2021/12/17	0	0.00	1	45.00	45.00	-1	2,803	-0.04%
2021/12/16	0	0.00	2	46.25	45.90	-2	2,713	-0.07%
2021/12/15	3	45.63	5	46.17	46.20	-2	2,596	-0.08%
2021/12/13	1	44.50	0	0.00	44.80	1	2,210	0.05%
2021/12/10	13	45.18	19	44.97	45.00	-6	2,094	-0.29%
2021/12/09	0	0.00	5	43.00	42.80	-5	1,918	-0.26%
2021/12/03	0	0.00	5	42.66	42.90	-5	1,709	-0.29%
2021/11/10	11	39.50	1	39.45	39.25	10	1,050	0.95%
2021/11/08	1	40.80	0	0.00	40.25	1	975	0.10%
2021/11/05	1	40.95	0	0.00	40.80	1	933	0.11%
2021/11/03	0	0.00	1	39.25	40.15	-1	860	-0.12%
2021/10/07	0	0.00	4	36.90	36.85	-4	719	-0.56%
2021/09/06	1	36.50	0	0.00	36.15	1	1,220	0.08%
2021/08/23	0	0.00	2	36.05	36.10	-2	1,539	-0.13%
2021/08/12	0	0.00	1	36.25	36.55	-1	1,683	-0.06%
2021/08/09	3	37.33	0	0.00	37.15	3	1,819	0.16%
2021/08/04	0	0.00	1	37.70	37.60	-1	2,073	-0.05%
2021/08/03	1	37.20	0	0.00	37.70	1	2,205	0.05%
2021/07/29	1	37.75	0	0.00	37.85	1	2,470	0.04%
2021/07/26	0	0.00	2	38.60	38.70	-2	3,011	-0.07%
2021/07/23	0	0.00	1.5	38.37	38.60	-1.5	3,458	-0.04%
2021/07/22	0	0.00	1	38.25	37.80	-1	3,609	-0.03%
2021/07/13	5	37.83	0	0.00	37.75	5	5,159	0.10%
2021/07/12	0	0.00	6	37.90	38.00	-6	5,161	-0.12%
2021/07/09	1	37.90	0	0.00	38.15	1	5,188	0.02%
2021/07/02	0	0.00	4	39.80	39.65	-4	6,078	-0.07%
2021/06/30	3	39.83	0	0.00	39.95	3	6,180	0.05%
2021/06/23	1	40.05	0	0.00	39.95	1	6,678	0.01%
2021/06/21	20	39.80	0	0.00	39.80	20	6,742	0.30%
2021/06/16	20	41.00	0	0.00	41.00	20	6,829	0.29%
2021/06/10	0	0.00	1	39.80	40.05	-1	6,831	-0.01%
2021/06/09	10	39.50	2	39.55	39.50	8	6,842	0.12%
2021/06/07	10	39.50	0	0.00	40.30	10	6,854	0.15%
2021/06/04	1	40.35	0	0.00	40.20	1	6,848	0.01%
2021/06/03	2	41.00	0	0.00	41.05	2	6,836	0.03%
2021/06/02	35	41.85	0	0.00	41.50	35	6,834	0.51%
2021/05/25	0	0.00	1	40.00	40.25	-1	6,811	-0.01%
2021/05/24	1	39.20	1	39.55	39.40	0	7,005	0.00%
2021/05/18	1	39.35	1	37.70	39.35	0	7,226	0.00%
2021/05/17	1	38.00	3	37.40	36.00	-2	7,207	-0.03%
2021/05/14	0	0.00	2	38.10	38.50	-2	7,172	-0.03%
2021/05/13	0	0.00	1	38.50	38.70	-1	7,120	-0.01%
2021/05/12	1	38.35	1	41.00	38.80	0	7,061	0.00%
2021/05/11	0	0.00	60	43.30	41.50	-60	6,932	-0.87%
2021/05/07	3	46.17	41	45.96	46.15	-38	6,793	-0.56%
2021/05/06	57	44.55	158	45.53	45.45	-101	6,772	-1.49%	大賣/鉅額交易
2021/05/05	1	46.00	1	46.30	45.85	0	6,641	0.00%
2021/05/04	14	47.18	14	48.45	46.90	0	6,655	0.00%
2021/05/03	18	52.01	132	52.92	50.60	-114	6,480	-1.76%	大賣/鉅額交易
2021/04/29	213	53.79	9	53.28	54.00	204	6,268	3.25%	大買/鉅額交易
2021/04/28	3	51.27	3	51.67	51.50	0	5,914	0.00%
2021/04/27	160	52.60	189	51.60	52.90	-29	5,973	-0.49%	大買/大賣/
2021/04/26	150	51.00	42.9	50.68	51.30	107.1	5,286	2.03%	大買/鉅額交易
2021/04/22	14	47.79	57	48.27	47.40	-43	4,985	-0.86%
2021/04/21	56	47.72	2	47.85	48.10	54	4,755	1.14%
2021/04/20	0	0.00	1	45.50	45.15	-1	4,552	-0.02%
2021/04/19	1	45.00	0	0.00	45.00	1	4,541	0.02%
2021/04/14	5	43.74	0	0.00	44.60	5	4,524	0.11%
2021/04/13	9	46.81	4	47.36	45.70	5	4,463	0.11%
2021/04/12	3	47.57	0	0.00	47.85	3	4,439	0.07%
2021/04/09	9	47.69	48	47.05	47.00	-39	4,321	-0.90%
2021/04/08	42	46.17	42	47.16	47.95	0	3,936	0.00%
2021/04/07	3	42.03	3	42.95	43.60	0	3,677	0.00%
2021/04/06	0	0.00	7	42.61	42.60	-7	3,617	-0.19%
2021/04/01	5	43.92	32	43.98	43.00	-27	3,565	-0.76%
2021/03/31	4	41.90	0	0.00	42.60	4	3,299	0.12%
2021/03/30	1	41.90	0	0.00	41.90	1	3,258	0.03%
2021/03/29	2	41.25	5	41.50	41.50	-3	3,283	-0.09%
2021/03/25	3	40.60	2	40.70	40.65	1	3,407	0.03%
2021/03/22	0	0.00	3	41.03	40.85	-3	3,334	-0.09%
2021/03/19	0	0.00	10	40.20	40.75	-10	3,311	-0.30%
2021/03/16	0	0.00	8	40.05	40.00	-8	3,691	-0.22%
2021/03/11	2	39.15	0	0.00	39.20	2	3,802	0.05%
2021/03/05	8	38.54	0	0.00	38.50	8	3,848	0.21%
2021/03/02	1	39.00	6	38.95	39.20	-5	3,861	-0.13%
2021/02/26	1	40.10	5	39.60	40.35	-4	3,836	-0.10%
2021/02/24	48	41.78	116	41.86	40.65	-68	3,851	-1.77%	大賣/
2021/02/23	50	41.90	3	40.57	43.50	47	3,745	1.25%
2021/02/22	18	39.30	0	0.00	39.55	18	3,669	0.49%
2021/02/19	5	39.10	0	0.00	39.40	5	3,735	0.13%
2021/02/18	0	0.00	1	38.70	38.45	-1	3,809	-0.03%
2021/02/05	0	0.00	1	38.05	38.05	-1	3,832	-0.03%
2021/01/29	1	38.20	0	0.00	38.35	1	4,041	0.02%
2021/01/28	1	39.20	0	0.00	39.05	1	4,029	0.02%
2021/01/27	1	39.30	1	39.70	39.75	0	3,981	0.00%
2021/01/22	1	39.50	0	0.00	39.85	1	3,840	0.03%
2021/01/21	1	39.15	5	40.18	39.95	-4	3,807	-0.11%
2021/01/20	0	0.00	2	40.13	39.00	-2	3,713	-0.05%
2021/01/19	0	0.00	28	38.53	39.00	-28	3,502	-0.80%
2021/01/15	1	38.10	0	0.00	37.60	1	3,453	0.03%
2021/01/08	1	38.40	0	0.00	38.65	1	3,397	0.03%
2021/01/05	5	38.83	7	39.72	39.95	-2	3,387	-0.06%
2021/01/04	1	38.45	0	0.00	38.45	1	3,346	0.03%
2020/12/29	2	38.95	0	0.00	38.85	2	3,380	0.06%
2020/12/25	1	38.95	0	0.00	39.10	1	3,359	0.03%
2020/12/24	1	39.10	0	0.00	38.85	1	3,353	0.03%
2020/12/23	8	38.60	10	38.91	39.05	-2	3,336	-0.06%
2020/12/22	19	38.15	8	37.50	37.60	11	3,260	0.34%
2020/12/15	1	39.00	0	0.00	39.00	1	3,211	0.03%
2020/12/11	1	39.85	0	0.00	39.70	1	3,239	0.03%
2020/12/09	115	39.43	1	39.45	40.25	114	2,888	3.95%	大買/鉅額交易
2020/12/07	1	38.75	0	0.00	38.25	1	2,954	0.03%
2020/12/04	0	0.00	2	39.00	38.85	-2	3,010	-0.07%
2020/12/01	1	38.80	9	38.90	38.80	-8	3,166	-0.25%
2020/11/30	9	39.50	1	39.30	39.50	8	3,244	0.25%
2020/11/27	2	38.80	2	39.03	38.75	0	3,330	0.00%
2020/11/26	1	38.50	2	38.60	38.60	-1	3,480	-0.03%
2020/11/23	0	0.00	1	39.70	38.80	-1	3,884	-0.03%
2020/11/20	2	38.95	0	0.00	39.45	2	4,026	0.05%
2020/11/19	0	0.00	1	39.00	39.55	-1	4,407	-0.02%
2020/11/18	0	0.00	60	37.45	38.00	-60	4,841	-1.24%
2020/11/17	31	36.55	30	37.05	36.10	1	5,086	0.02%
2020/11/16	1	37.75	0	0.00	37.65	1	5,514	0.02%
2020/11/13	1	37.65	0	0.00	38.00	1	5,769	0.02%
2020/11/12	34	38.40	14	38.84	38.20	20	5,849	0.34%
2020/11/06	1	36.70	11	36.64	36.65	-10	5,700	-0.18%
2020/11/05	0	0.00	6	36.90	37.00	-6	5,730	-0.10%
2020/11/04	0	0.00	1	36.00	36.20	-1	5,749	-0.02%
2020/11/03	0	0.00	1	36.00	35.90	-1	5,783	-0.02%
2020/10/30	1	36.05	0	0.00	36.05	1	5,884	0.02%
2020/10/29	12	36.00	13	36.08	36.40	-1	6,145	-0.02%
2020/10/27	10	36.87	0	0.00	36.85	10	6,255	0.16%
2020/10/22	1	36.30	1	36.60	36.80	0	6,337	0.00%
2020/10/21	3	37.05	0	0.00	36.70	3	6,370	0.05%
2020/10/19	0	0.00	1	36.55	36.60	-1	6,402	-0.02%
2020/10/16	10	36.43	1	36.00	36.00	9	6,449	0.14%
2020/10/15	1	36.80	3	36.85	36.70	-2	6,454	-0.03%
2020/10/14	8	38.16	3	37.95	37.75	5	6,469	0.08%
2020/10/13	0	0.00	1	37.65	38.00	-1	6,484	-0.02%
2020/10/08	1	36.90	1	37.70	37.00	0	6,540	0.00%
2020/09/23	2	37.70	1	37.45	37.45	1	7,053	0.01%
2020/09/22	2	37.18	1	38.25	38.25	1	7,063	0.01%
2020/09/21	2	37.75	0	0.00	37.95	2	7,059	0.03%
2020/09/18	0	0.00	1	39.10	38.75	-1	7,118	-0.01%
2020/09/17	3	38.57	1	38.55	38.55	2	7,215	0.03%
2020/09/16	1	39.45	1	39.00	39.00	0	7,713	0.00%
2020/09/15	1	39.55	1	39.45	39.45	0	7,729	0.00%
2020/09/11	5	40.82	5	40.79	39.30	0	7,851	0.00%
2020/09/10	0	0.00	1	40.50	40.45	-1	7,835	-0.01%
2020/09/09	21	39.96	3	40.07	40.00	18	8,010	0.22%
2020/09/08	1	40.35	1	40.95	40.95	0	8,363	0.00%
2020/09/07	1	41.15	1	40.00	40.00	0	8,563	0.00%
2020/09/03	1	42.25	1	41.65	41.65	0	9,317	0.00%
2020/09/01	2	43.38	0	0.00	42.45	2	9,089	0.02%
2020/08/31	3	43.28	4	43.43	43.90	-1	8,929	-0.01%
2020/08/28	1	41.60	0	0.00	41.00	1	8,733	0.01%
2020/08/27	6	42.99	7	42.41	42.80	-1	8,647	-0.01%
2020/08/26	3	42.77	4	43.43	43.50	-1	8,502	-0.01%
2020/08/25	16	42.49	15	43.17	43.10	1	8,357	0.01%
2020/08/24	9	41.72	8	42.48	42.95	1	7,871	0.01%
2020/08/21	12	37.72	32	38.62	39.05	-20	7,301	-0.27%
2020/08/20	2	37.10	3	35.50	35.50	-1	6,979	-0.01%
2020/08/19	1	34.50	1	36.10	36.05	0	6,532	0.00%
2020/08/17	3	33.42	11	33.39	33.45	-8	6,175	-0.13%
2020/08/10	50	34.75	0	0.00	34.60	50	6,221	0.80%
2020/08/04	0	0.00	4	37.26	35.85	-4	6,249	-0.06%
2020/08/03	4	36.00	0	0.00	36.00	4	6,015	0.07%
2020/07/31	0	0.00	10	33.15	32.75	-10	5,937	-0.17%
2020/07/29	1	31.90	0	0.00	31.95	1	6,089	0.02%
2020/07/28	10	31.15	0	0.00	30.20	10	6,121	0.16%
2020/07/15	0	0.00	9	35.85	35.35	-9	6,546	-0.14%
2020/07/09	1	36.70	11	35.49	35.65	-10	6,335	-0.16%
2020/07/08	10	34.80	0	0.00	34.75	10	6,228	0.16%
2020/07/07	0	0.00	1	34.70	34.55	-1	6,208	-0.02%
2020/07/06	0	0.00	3	34.75	34.90	-3	6,274	-0.05%
2020/07/02	1	34.15	11	34.11	34.15	-10	6,238	-0.16%
2020/07/01	1	33.75	0	0.00	33.75	1	6,197	0.02%
2020/06/30	0	0.00	10	34.20	33.95	-10	6,164	-0.16%
2020/06/29	11	33.51	12	34.27	33.75	-1	6,150	-0.02%
2020/06/24	10	33.65	0	0.00	33.60	10	6,046	0.17%
2020/06/23	13	34.86	5	36.25	34.50	8	5,946	0.13%
2020/06/19	5	30.65	0	0.00	30.65	5	5,376	0.09%
2020/06/15	0	0.00	61	24.76	24.00	-61	4,913	-1.24%
2020/06/11	0	0.00	3	27.05	27.30	-3	4,282	-0.07%
2020/06/05	4	35.40	4	35.70	35.65	0	3,510	0.00%
2020/06/03	0	0.00	6	35.82	35.65	-6	3,550	-0.17%
2020/06/02	10	35.25	0	0.00	35.20	10	3,510	0.28%
2020/06/01	13	36.04	0	0.00	35.85	13	3,489	0.37%
2020/05/27	1	35.15	1	35.20	35.05	0	3,406	0.00%
2020/05/26	30	35.69	55	35.89	35.45	-25	3,419	-0.73%
2020/05/25	0	0.00	1	34.50	34.65	-1	3,318	-0.03%
2020/05/21	0	0.00	5	34.55	34.95	-5	3,311	-0.15%
2020/05/19	8	33.55	8	33.75	34.00	0	3,292	0.00%
2020/05/15	2	34.85	0	0.00	34.70	2	3,301	0.06%
2020/05/14	11	36.30	40	35.30	35.10	-29	3,294	-0.88%
2020/05/13	0	0.00	5	34.75	34.75	-5	3,204	-0.16%
2020/05/12	0	0.00	2	35.05	34.85	-2	3,219	-0.06%
2020/05/11	3	33.95	62	34.16	34.50	-59	3,219	-1.83%
2020/05/07	5	35.90	6	36.34	35.60	-1	3,152	-0.03%
2020/05/06	10	36.16	7	36.36	35.40	3	3,159	0.09%
2020/05/05	2	35.55	0	0.00	36.10	2	3,052	0.07%
2020/04/30	2	35.35	0	0.00	35.35	2	2,980	0.07%
2020/04/29	29	37.62	9	36.66	36.20	20	2,924	0.68%
2020/04/28	9	33.77	4	34.68	35.00	5	2,631	0.19%
2020/04/22	30	31.60	20	31.20	31.85	10	2,628	0.38%
2020/04/16	1	32.55	1	32.40	32.45	0	3,128	0.00%
2020/03/24	0	0.00	3	24.75	24.80	-3	3,748	-0.08%
2020/03/17	0	0.00	1	22.85	22.65	-1	3,725	-0.03%
2020/03/13	0	0.00	2	24.30	25.20	-2	3,744	-0.05%
2020/02/26	0	0.00	1	32.70	32.50	-1	3,992	-0.03%
2020/02/19	0	0.00	3	33.35	33.10	-3	3,974	-0.08%
2020/02/18	2	33.93	1	34.40	33.30	1	3,980	0.03%
2020/02/03	14	32.37	4	32.66	32.65	10	4,226	0.24%
2020/01/31	0	0.00	40	31.50	33.25	-40	4,260	-0.94%
2020/01/20	1	34.55	3	34.65	34.70	-2	4,417	-0.05%
2020/01/17	25	35.00	5	35.02	35.00	20	4,515	0.44%
2020/01/16	1	35.30	21	35.40	35.60	-20	4,855	-0.41%
2020/01/15	41	35.10	40	34.88	34.70	1	5,171	0.02%
2020/01/14	0	0.00	3	32.75	33.40	-3	5,076	-0.06%
2020/01/13	2	32.10	5	32.15	32.20	-3	5,014	-0.06%
2020/01/09	2	30.40	0	0.00	30.45	2	4,821	0.04%
2020/01/08	68	30.39	13	30.74	30.00	55	4,622	1.19%
2020/01/07	0	0.00	8	32.95	32.95	-8	4,187	-0.19%
2019/12/30	0	0.00	7	42.06	42.20	-7	4,130	-0.17%
2019/12/27	14	42.37	15	42.56	42.65	-1	4,072	-0.02%
2019/12/24	2	40.50	0	0.00	40.50	2	3,938	0.05%
2019/12/19	4	40.05	0	0.00	40.00	4	3,944	0.10%
2019/12/17	6	40.12	0	0.00	39.95	6	3,994	0.15%
2019/12/11	8	41.43	0	0.00	41.55	8	4,140	0.19%
2019/12/06	0	0.00	3	40.80	40.95	-3	4,267	-0.07%
2019/12/05	3	40.75	0	0.00	40.75	3	4,350	0.07%
2019/11/29	0	0.00	5	41.45	41.30	-5	4,825	-0.10%
2019/11/28	0	0.00	3	41.15	41.15	-3	4,805	-0.06%
2019/11/26	8	39.91	0	0.00	40.40	8	4,781	0.17%
2019/11/13	0	0.00	6	39.28	39.50	-6	5,170	-0.12%
2019/11/12	1	38.95	0	0.00	38.95	1	5,152	0.02%
2019/11/01	0	0.00	1	37.35	37.50	-1	5,445	-0.02%
2019/10/31	2	37.20	1	37.40	37.80	1	5,524	0.02%
2019/10/29	0	0.00	1	37.40	36.80	-1	5,455	-0.02%
2019/10/28	1	39.80	22	39.24	39.00	-21	5,473	-0.38%
2019/10/25	1	39.90	66	40.04	39.65	-65	5,471	-1.19%
2019/10/24	77	39.86	34	40.16	41.05	43	5,478	0.78%
2019/10/23	12	44.31	71	42.10	41.40	-59	5,367	-1.10%
2019/10/22	4	45.15	12	44.61	46.00	-8	5,026	-0.16%
2019/10/18	3	43.05	2	43.03	43.00	1	5,052	0.02%
2019/10/17	0	0.00	4	42.39	42.50	-4	5,112	-0.08%
2019/10/16	0	0.00	3	42.68	42.35	-3	5,257	-0.06%
2019/10/15	10	43.10	0	0.00	42.95	10	5,417	0.18%
2019/10/14	0	0.00	20	42.55	42.40	-20	5,622	-0.36%
2019/10/09	3	42.18	0	0.00	42.25	3	6,022	0.05%
2019/10/07	0	0.00	2	43.30	43.10	-2	6,422	-0.03%
2019/10/04	0	0.00	2	44.15	43.05	-2	6,461	-0.03%
2019/09/26	0	0.00	1	43.70	43.35	-1	6,647	-0.02%
2019/09/25	1	43.30	1	43.45	43.50	0	6,703	0.00%
2019/09/24	0	0.00	2	44.05	44.15	-2	6,830	-0.03%
2019/09/19	1	44.30	1	43.60	43.60	0	6,915	0.00%
2019/09/17	3	45.07	0	0.00	44.90	3	7,016	0.04%
2019/09/16	1	45.55	1	45.70	45.45	0	7,356	0.00%
2019/09/12	5	45.35	1	45.20	45.20	4	7,546	0.05%
2019/09/11	20	45.07	0	0.00	44.45	20	7,626	0.26%
2019/09/10	13	46.69	10	46.45	46.55	3	7,663	0.04%
2019/09/09	28	47.05	0	0.00	47.45	28	7,696	0.36%
2019/09/06	0	0.00	3	46.80	46.40	-3	7,652	-0.04%
2019/09/05	5	47.00	7	47.87	46.90	-2	7,579	-0.03%
2019/09/03	0	0.00	1	44.80	44.15	-1	7,304	-0.01%
2019/08/30	3	44.62	10	44.52	43.85	-7	7,329	-0.10%
2019/08/29	1	43.90	1	44.20	43.95	0	7,358	0.00%
2019/08/28	0	0.00	2	43.55	43.55	-2	7,402	-0.03%
2019/08/27	0	0.00	15	44.18	43.95	-15	7,480	-0.20%
2019/08/26	1	42.85	0	0.00	42.85	1	7,664	0.01%
2019/08/23	0	0.00	5	44.50	44.10	-5	7,698	-0.06%
2019/08/22	50	44.24	12	44.27	43.65	38	7,756	0.49%
2019/08/21	4	45.10	4	44.65	44.70	0	7,866	0.00%
2019/08/20	5	44.18	8	44.13	44.00	-3	7,865	-0.04%
2019/08/16	1	42.50	4	42.56	42.40	-3	7,938	-0.04%
2019/08/15	0	0.00	5	41.50	41.55	-5	7,967	-0.06%
2019/08/14	4	42.09	2	41.80	41.60	2	8,171	0.02%
2019/08/13	2	41.75	11	41.52	41.60	-9	8,439	-0.11%
2019/08/12	3	42.47	3	42.93	42.45	0	8,650	0.00%
2019/08/08	5	41.97	1	41.90	42.10	4	8,804	0.05%
2019/08/07	32	41.08	32	40.91	40.80	0	9,146	0.00%
2019/08/06	14	39.64	4	39.69	40.25	10	9,373	0.11%
2019/08/05	4	42.34	2	41.70	40.75	2	9,511	0.02%
2019/08/02	1	43.65	6	43.80	42.80	-5	9,501	-0.05%
2019/08/01	5	45.74	6	45.61	45.50	-1	9,520	-0.01%
2019/07/31	16	45.89	6	46.15	46.40	10	9,604	0.10%
2019/07/30	23	46.29	5	48.95	45.90	18	9,658	0.19%
2019/07/29	10	48.35	7	48.89	48.60	3	9,590	0.03%
2019/07/26	5	49.30	1	49.15	49.15	4	9,597	0.04%
2019/07/25	22	48.57	9	48.54	48.70	13	9,792	0.13%
2019/07/23	12	47.13	7	46.92	46.65	5	9,926	0.05%
2019/07/22	17	47.15	2	47.13	47.95	15	9,989	0.15%
2019/07/19	2	46.80	2	46.30	46.00	0	9,961	0.00%
2019/07/18	18	47.68	32	47.24	46.10	-14	10,043	-0.14%
2019/07/17	22	48.53	46	48.30	48.45	-24	10,097	-0.24%
2019/07/16	14	49.60	3	48.90	48.40	11	10,083	0.11%
2019/07/15	0	0.00	2	49.38	50.30	-2	10,169	-0.02%
2019/07/12	3	45.83	1	45.65	45.80	2	10,249	0.02%
2019/07/11	10	44.75	7	45.17	45.15	3	10,490	0.03%
2019/07/10	5	43.20	0	0.00	43.35	5	10,518	0.05%
2019/07/09	7	42.84	10	42.80	42.95	-3	10,867	-0.03%
2019/07/08	10	44.05	1	44.25	44.15	9	11,239	0.08%
2019/07/05	13	45.40	0	0.00	44.70	13	11,626	0.11%
2019/07/04	0	0.00	13	44.42	44.40	-13	11,689	-0.11%
2019/07/03	0	0.00	3	44.40	44.35	-3	11,692	-0.03%
2019/07/02	14	44.44	0	0.00	44.50	14	11,736	0.12%
2019/07/01	9	45.30	15	45.33	44.85	-6	11,777	-0.05%
2019/06/28	1	44.30	0	0.00	44.05	1	11,683	0.01%
2019/06/27	0	0.00	4	44.31	43.80	-4	11,795	-0.03%
2019/06/26	1	43.75	0	0.00	43.80	1	12,025	0.01%
2019/06/25	7	44.47	10	44.01	43.60	-3	12,042	-0.02%
2019/06/24	24	43.65	1	44.45	43.85	23	11,977	0.19%
2019/06/21	60	45.16	56	44.88	44.20	4	11,959	0.03%
2019/06/20	27	42.49	21	43.07	44.70	6	11,764	0.05%
2019/06/19	11	40.84	5	41.20	41.20	6	11,551	0.05%
2019/06/18	23	39.94	28	39.58	39.45	-5	11,472	-0.04%
2019/06/17	10	40.95	5	40.55	40.45	5	11,408	0.04%
2019/06/13	2	42.65	0	0.00	42.50	2	11,401	0.02%
2019/06/12	2	42.55	4	42.75	42.50	-2	11,506	-0.02%
2019/06/11	24	42.29	26	42.52	42.20	-2	11,842	-0.02%
2019/06/10	25	42.95	17	42.91	43.50	8	11,953	0.07%
2019/06/05	2	43.75	2	42.30	42.40	0	12,111	0.00%
2019/06/03	12	42.71	26	42.07	43.50	-14	12,301	-0.11%
2019/05/31	29	43.09	20	43.02	42.80	9	12,515	0.07%
2019/05/30	18	40.81	15	40.93	40.85	3	12,530	0.02%
2019/05/29	7	40.16	5	40.15	40.10	2	12,587	0.02%
2019/05/28	16	41.53	17	41.36	41.15	-1	12,585	-0.01%
2019/05/24	1	41.85	11	41.41	40.60	-10	12,513	-0.08%
2019/05/23	4	40.65	5	40.88	41.05	-1	12,541	-0.01%
2019/05/22	0	0.00	2	42.43	41.95	-2	12,597	-0.02%
2019/05/21	30	41.57	30	43.05	43.20	0	12,584	0.00%
2019/05/20	101	42.61	69	42.04	41.25	32	12,428	0.26%	大買/
2019/05/17	10	47.70	37	45.73	44.00	-27	12,155	-0.22%
2019/05/16	37	50.53	21	50.45	47.60	16	11,976	0.13%
2019/05/15	38	50.44	31	50.50	49.85	7	11,898	0.06%
2019/05/14	65	50.34	62	51.17	52.40	3	11,712	0.03%
2019/05/13	53	48.33	58	48.68	49.05	-5	11,985	-0.04%
2019/05/10	8	51.05	6	51.38	51.40	2	11,760	0.02%
2019/05/08	20	54.28	31	54.05	53.90	-11	11,664	-0.09%
2019/05/07	71	54.53	35	54.32	54.30	36	11,520	0.31%
2019/05/06	33	53.32	100	52.85	52.20	-67	11,380	-0.59%
2019/05/03	27	55.46	27	55.06	54.70	0	11,257	0.00%
2019/05/02	38	56.35	44	56.44	55.70	-6	11,136	-0.05%
2019/04/30	44	52.52	29	54.06	56.80	15	10,804	0.14%
2019/04/29	51	53.59	44	53.38	52.00	7	10,578	0.07%
2019/04/26	15	52.90	9	53.46	54.00	6	10,292	0.06%
2019/04/25	4	55.23	1	56.20	54.00	3	10,127	0.03%
2019/04/24	5	54.84	0	0.00	55.50	5	10,022	0.05%
2019/04/23	18	54.84	20	55.14	54.00	-2	9,892	-0.02%
2019/04/22	26	56.53	6	56.97	57.70	20	9,728	0.21%
2019/04/19	122	58.39	92	58.69	58.00	30	9,591	0.31%	大買/
2019/04/18	71	56.16	50	55.65	56.10	21	9,266	0.23%
2019/04/17	75	56.74	124	55.48	52.70	-49	8,770	-0.56%	大賣/
2019/04/16	84	53.88	56	53.07	54.10	28	8,323	0.34%
2019/04/15	46	51.42	144	50.61	51.50	-98	8,062	-1.22%	大賣/
2019/04/12	84	48.39	50	48.19	48.15	34	7,662	0.44%
2019/04/11	94	46.70	43	46.14	47.90	51	7,218	0.71%
2019/04/10	3	41.90	21	43.57	43.55	-18	6,772	-0.27%
2019/04/09	0	0.00	1	43.25	41.65	-1	6,609	-0.02%
2019/04/08	7	42.96	0	0.00	42.60	7	6,517	0.11%
2019/04/03	16	42.52	15	43.05	42.65	1	6,400	0.02%
2019/04/01	26	41.49	1	41.40	41.30	25	6,208	0.40%
2019/03/29	11	41.03	0	0.00	41.55	11	6,042	0.18%
2019/03/28	1	38.40	3	38.62	38.20	-2	5,735	-0.03%
2019/03/25	45	40.43	30	39.80	39.15	15	5,495	0.27%
2019/03/21	30	42.55	0	0.00	42.80	30	5,244	0.57%
2019/03/20	12	42.76	12	42.69	42.85	0	5,184	0.00%
2019/03/19	20	41.63	20	42.11	41.40	0	5,081	0.00%
2019/03/18	41	41.50	197	41.54	41.35	-156	5,023	-3.11%	大賣/鉅額交易
2019/03/15	74	42.03	65	42.41	42.25	9	4,934	0.18%
2019/03/14	60	43.92	12	42.85	42.40	48	4,768	1.01%
2019/03/13	114	47.53	105	47.00	47.00	9	4,369	0.21%	大買/大賣/
2019/03/12	4	47.15	15	46.67	47.70	-11	4,164	-0.26%
2019/03/11	27	45.07	0	0.00	45.30	27	3,984	0.68%
2019/03/08	78	45.70	9	45.48	45.55	69	3,863	1.79%
2019/03/07	28	43.48	29	44.31	45.30	-1	3,677	-0.03%
2019/03/06	5	44.70	6	45.14	44.25	-1	3,482	-0.03%
2019/03/05	7	43.50	39	43.63	43.10	-32	3,144	-1.02%
2019/03/04	14	48.12	9	48.54	47.00	5	2,885	0.17%
2019/02/27	30	46.29	2	46.28	46.80	28	2,746	1.02%
2019/02/26	3	44.60	5	45.00	45.00	-2	2,631	-0.08%
2019/02/25	0	0.00	3	44.25	46.00	-3	2,486	-0.12%
2019/02/22	2	43.25	7	42.91	43.35	-5	2,327	-0.21%
2019/02/21	6	40.81	1	41.50	43.35	5	2,188	0.23%
2019/02/20	2	39.45	1	39.10	39.45	1	2,014	0.05%
2019/02/19	6	38.80	1	38.35	38.10	5	1,915	0.26%
2019/02/15	5	37.40	0	0.00	37.25	5	1,766	0.28%
2019/02/14	7	37.89	0	0.00	38.00	7	1,693	0.41%
2019/02/13	7	36.87	7	37.28	37.00	0	1,549	0.00%
2019/02/12	12	35.68	27	35.49	36.55	-15	1,324	-1.13%
2019/02/11	0	0.00	3	33.45	33.45	-3	730	-0.41%
2019/01/30	0	0.00	1	29.70	30.45	-1	665	-0.15%
2019/01/17	2	27.23	1	27.15	26.80	1	443	0.23%
2019/01/14	4	26.95	4	27.01	27.15	0	374	0.00%
2018/11/14	1	23.75	1	23.55	23.50	0	342	0.00%
2018/10/18	0	0.00	2	21.13	21.10	-2	448	-0.45%
2018/10/15	0	0.00	1	20.70	20.70	-1	455	-0.22%
2018/10/11	0	0.00	5	20.44	20.40	-5	455	-1.10%
2018/10/05	0	0.00	2	23.10	22.95	-2	428	-0.47%
2018/10/03	3	23.85	1	23.80	23.70	2	422	0.47%
2018/09/12	0	0.00	2	23.45	23.55	-2	512	-0.39%
2018/07/30	7	26.00	0	0.00	26.05	7	1,138	0.61%
2018/06/20	0	0.00	1	28.70	28.75	-1	1,558	-0.06%
2018/06/13	2	31.90	0	0.00	31.05	2	1,555	0.13%
2018/06/11	1	30.35	2	30.35	30.40	-1	1,486	-0.07%
2018/06/08	3	31.65	0	0.00	31.20	3	1,481	0.20%
2018/06/07	3	31.87	0	0.00	31.65	3	1,478	0.20%
2018/06/06	2	31.95	0	0.00	32.20	2	1,449	0.14%
2018/06/05	2	30.28	4	28.95	30.70	-2	1,328	-0.15%
2018/05/29	4	28.50	0	0.00	28.50	4	1,220	0.33%
2018/05/28	5	27.94	3	28.90	28.90	2	1,200	0.17%
2018/04/24	0	0.00	1	27.65	27.60	-1	1,422	-0.07%
2018/04/12	1	28.90	2	28.90	28.90	-1	1,586	-0.06%
2018/04/11	0	0.00	1	28.90	28.75	-1	1,645	-0.06%
2018/04/10	1	29.60	0	0.00	29.00	1	1,670	0.06%
2018/04/09	1	28.40	0	0.00	28.40	1	1,620	0.06%
2018/04/03	4	28.89	11	29.00	28.95	-7	1,598	-0.44%
2018/03/31	1	27.85	0	0.00	27.85	1	1,553	0.06%
2018/03/30	2	28.15	2	28.55	28.15	0	1,548	0.00%
2018/03/29	0	0.00	1	28.20	28.10	-1	1,491	-0.07%
2018/03/28	0	0.00	1	26.80	26.85	-1	1,415	-0.07%
2018/03/27	1	26.75	0	0.00	26.70	1	1,423	0.07%
2018/03/26	1	26.75	0	0.00	26.75	1	1,456	0.07%
2018/03/23	0	0.00	1	25.40	25.15	-1	1,413	-0.07%
2018/03/21	1	26.50	0	0.00	26.50	1	1,400	0.07%
2018/03/13	0	0.00	1	27.70	27.40	-1	1,368	-0.07%
2018/03/09	10	27.20	0	0.00	27.10	10	1,379	0.72%
2018/03/08	2	27.18	0	0.00	27.25	2	1,401	0.14%
2018/02/22	0	0.00	5	28.28	28.10	-5	1,899	-0.26%
2018/02/21	0	0.00	1	26.80	27.20	-1	1,913	-0.05%
2018/02/12	6	25.91	1	26.35	26.30	5	1,937	0.26%
2018/02/07	3	28.85	0	0.00	28.25	3	2,011	0.15%
2018/02/05	0	0.00	3	30.50	30.95	-3	1,987	-0.15%
2018/01/29	0	0.00	1	32.60	32.75	-1	2,020	-0.05%
2018/01/26	7	32.89	0	0.00	33.10	7	2,016	0.35%
2018/01/18	0	0.00	4	31.51	31.35	-4	2,014	-0.20%
2018/01/17	4	31.41	3	31.70	31.45	1	2,027	0.05%
2018/01/12	1	32.40	0	0.00	32.00	1	2,077	0.05%
2018/01/09	0	0.00	4	33.05	32.85	-4	2,076	-0.19%
2018/01/08	4	34.40	0	0.00	33.50	4	2,066	0.19%
2018/01/04	4	33.18	1	32.60	33.55	3	1,890	0.16%