廣明 (6188)-國票-安和券商分點個股進出

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
88.1
漲跌
▼0.9
漲幅
-1.01%
成交量
3,411張
產業
上櫃電腦及週邊類股
598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-安和券商分點個股進出

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-安和券商分點個股進出
國票-安和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
2024/05/02	1	89.10	40	89.15	89.00	-39	8,400	-0.46%
2024/04/30	2	90.40	0	0.00	90.10	2	8,370	0.02%
2024/04/26	3	94.27	8	93.73	92.00	-5	8,363	-0.06%
2024/04/25	1	90.90	2	92.80	90.20	-1	8,176	-0.01%
2024/04/24	113	92.01	111	91.86	92.10	2	7,934	0.03%	大買/大賣/
2024/04/23	1	84.00	23	84.17	83.80	-22	7,694	-0.29%
2024/04/19	6	85.80	49	86.50	85.80	-43	7,582	-0.57%
2024/04/18	3	88.33	12	87.55	87.70	-9	7,524	-0.12%
2024/04/17	111	88.40	1	88.40	88.90	110	7,504	1.47%	大買/鉅額交易
2024/04/16	7	88.07	2	87.80	86.80	5	7,438	0.07%
2024/04/15	6	92.09	50	92.71	91.20	-44	7,347	-0.60%
2024/04/12	2	99.50	2	101.75	97.60	0	7,182	0.00%
2024/04/11	3	98.12	1	98.00	97.70	2	6,999	0.03%
2024/04/10	3	99.40	2	97.95	96.80	1	6,918	0.01%
2024/04/09	9	104.31	84	101.03	98.90	-75	6,777	-1.11%
2024/04/08	39	99.17	14	103.46	104.50	25	6,255	0.40%
2024/04/03	1	95.40	0	0.00	95.40	1	5,983	0.02%
2024/04/02	3.2	99.14	1	99.00	98.40	2.2	6,075	0.04%
2024/04/01	15	102.80	7	102.43	98.40	8	5,945	0.13%
2024/03/29	3	98.00	1	100.00	97.10	2	5,736	0.03%
2024/03/28	11	99.63	4	98.85	97.90	7	5,592	0.13%
2024/03/27	19	98.79	5	99.00	98.80	14	5,460	0.26%
2024/03/26	4	99.90	23	100.80	98.20	-19	5,226	-0.36%
2024/03/25	11	106.95	11	106.95	101.00	0	4,925	0.00%
2024/03/22	25	104.74	27	102.89	104.00	-2	4,324	-0.05%
2024/03/21	67	100.76	34	102.23	102.50	33	3,903	0.84%
2024/03/20	3	96.00	39	96.38	97.00	-36	2,840	-1.27%
2024/03/19	23	82.78	8	84.11	88.20	15	2,761	0.54%
2024/03/18	0	0.00	3	80.00	80.20	-3	2,526	-0.12%
2024/03/14	0	0.00	10	78.60	78.80	-10	2,526	-0.40%
2024/03/13	1	78.90	0	0.00	79.50	1	2,530	0.04%
2024/03/12	0	0.00	1	79.00	79.60	-1	2,548	-0.04%
2024/03/08	0	0.00	17	76.69	78.00	-17	2,601	-0.65%
2024/03/07	2	79.80	1	80.10	79.60	1	2,562	0.04%
2024/03/06	11	81.51	3	81.47	82.20	8	2,505	0.32%
2024/03/05	1	81.50	2	80.75	81.60	-1	2,458	-0.04%
2024/03/04	0	0.00	2	79.20	78.20	-2	2,331	-0.09%
2024/03/01	2	78.15	0	0.00	78.10	2	2,317	0.09%
2024/02/29	0	0.00	1	76.80	77.40	-1	2,320	-0.04%
2024/02/27	1	76.70	0	0.00	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	1	79.00	11	79.97	78.50	-10	2,283	-0.44%
2024/02/22	15	78.86	2	80.00	78.80	13	2,279	0.57%
2024/02/21	8	78.98	0.2	79.06	78.80	7.8	2,299	0.34%
2024/02/20	4	79.48	2	81.05	79.70	2	2,304	0.09%
2024/02/19	0	0.00	4	81.60	80.50	-4	2,312	-0.17%
2024/02/16	3	78.17	0	0.00	78.70	3	2,299	0.13%
2024/02/15	2	79.20	0	0.00	79.10	2	2,281	0.09%
2024/02/05	2	80.25	0	0.00	80.20	2	2,262	0.09%
2024/02/02	3	80.63	12	81.78	81.10	-9	2,253	-0.40%
2024/02/01	2	79.60	0	0.00	78.90	2	2,225	0.09%
2024/01/31	4	79.55	0	0.00	79.90	4	2,343	0.17%
2024/01/30	5	80.40	3	80.50	81.00	2	2,358	0.08%
2024/01/29	3	78.90	1	79.00	79.10	2	2,364	0.08%
2024/01/23	2	81.25	1	81.00	81.20	1	2,398	0.04%
2024/01/22	3	83.13	0	0.00	82.40	3	2,381	0.13%
2024/01/19	0	0.00	3	79.87	81.60	-3	2,288	-0.13%
2024/01/18	2	77.55	0	0.00	78.40	2	2,198	0.09%
2024/01/17	0	0.00	3	79.37	78.80	-3	2,203	-0.14%
2024/01/16	0	0.00	2	78.60	78.80	-2	2,214	-0.09%
2024/01/15	2	78.90	0	0.00	79.10	2	2,229	0.09%
2024/01/12	0	0.00	1	79.70	78.60	-1	2,256	-0.04%
2024/01/11	0	0.00	2	78.70	78.80	-2	2,273	-0.09%
2024/01/10	0	0.00	6	76.72	76.50	-6	2,322	-0.26%
2024/01/08	2	78.95	1	78.30	78.20	1	2,390	0.04%
2024/01/05	1	79.20	0	0.00	79.00	1	2,437	0.04%
2024/01/04	1	78.60	0	0.00	78.50	1	2,455	0.04%
2024/01/02	3	80.53	0	0.00	80.30	3	2,509	0.12%
2023/12/29	12	82.10	1	82.20	82.00	11	2,511	0.44%
2023/12/28	1	83.80	10	81.64	83.10	-9	2,484	-0.36%
2023/12/26	1	78.60	0	0.00	78.70	1	2,571	0.04%
2023/12/25	0	0.00	1	79.30	79.10	-1	2,645	-0.04%
2023/12/22	1	79.50	0	0.00	78.90	1	2,657	0.04%
2023/12/21	3	79.43	2	80.00	79.80	1	2,689	0.04%
2023/12/20	1	78.50	3	80.00	80.00	-2	2,715	-0.07%
2023/12/19	1	78.20	0	0.00	78.00	1	2,723	0.04%
2023/12/18	7	79.04	16	79.07	78.90	-9	2,750	-0.33%
2023/12/15	1	78.50	3	79.43	78.30	-2	2,807	-0.07%
2023/12/14	20	79.80	4	79.45	79.80	16	2,836	0.56%
2023/12/13	1	77.40	0	0.00	77.80	1	2,831	0.04%
2023/12/12	1	77.80	25	76.30	76.20	-24	2,856	-0.84%
2023/12/11	1	78.40	0	0.00	78.20	1	2,886	0.03%
2023/12/08	5	80.60	0	0.00	79.00	5	2,932	0.17%
2023/12/07	1	78.60	0	0.00	78.70	1	3,005	0.03%
2023/12/06	21	81.70	13	80.65	80.60	8	3,097	0.26%
2023/12/05	1	77.60	1	78.60	78.50	0	3,181	0.00%
2023/12/04	10	79.55	2	79.20	78.40	8	3,261	0.25%
2023/12/01	0	0.00	1	79.20	78.80	-1	3,328	-0.03%
2023/11/30	0	0.00	2	78.85	79.00	-2	3,384	-0.06%
2023/11/29	0	0.00	1	78.70	78.60	-1	3,429	-0.03%
2023/11/28	1	76.80	0	0.00	76.40	1	3,490	0.03%
2023/11/27	1	76.50	0	0.00	76.20	1	3,687	0.03%
2023/11/23	1	78.10	6	77.85	77.60	-5	3,875	-0.13%
2023/11/22	3	78.20	41	78.20	78.60	-38	3,984	-0.95%
2023/11/21	7	79.99	4	80.35	79.00	3	4,124	0.07%
2023/11/20	43	79.14	4	79.13	79.50	39	4,334	0.90%
2023/11/17	1	77.10	3	77.70	77.80	-2	4,410	-0.05%
2023/11/16	29	76.79	2	76.65	77.50	27	4,603	0.59%
2023/11/15	4	77.13	12	77.17	77.40	-8	4,700	-0.17%
2023/11/14	6	75.60	1	76.70	76.10	5	4,957	0.10%
2023/11/13	2	74.80	1	75.50	75.50	1	5,327	0.02%
2023/11/10	2	74.35	0	0.00	74.20	2	5,581	0.04%
2023/11/09	2	75.55	3	75.53	75.80	-1	5,833	-0.02%
2023/11/08	3	77.10	10	76.17	76.70	-7	6,228	-0.11%
2023/11/07	2	74.00	20	74.36	73.10	-18	6,402	-0.28%
2023/11/06	22	74.24	4	73.50	74.00	18	6,719	0.27%
2023/11/03	0	0.00	1	72.10	71.50	-1	6,925	-0.01%
2023/11/02	4	71.05	0	0.00	71.20	4	7,484	0.05%
2023/11/01	0	0.00	2	68.80	68.80	-2	7,940	-0.03%
2023/10/30	1	71.80	0	0.00	71.00	1	8,849	0.01%
2023/10/26	3	72.17	0	0.00	72.10	3	9,812	0.03%
2023/10/25	0	0.00	2	74.10	74.40	-2	10,192	-0.02%
2023/10/24	1	72.70	3	72.30	73.50	-2	10,865	-0.02%
2023/10/20	2	71.85	0	0.00	71.60	2	12,450	0.02%
2023/10/18	2	72.60	2	74.15	72.30	0	13,747	0.00%
2023/10/17	2	77.15	0	0.00	75.50	2	13,995	0.01%
2023/10/16	1	76.60	0	0.00	77.00	1	14,446	0.01%
2023/10/13	3	79.43	0	0.00	78.60	3	15,300	0.02%
2023/10/12	2	80.90	0	0.00	80.80	2	15,593	0.01%
2023/10/11	1	82.20	0	0.00	80.40	1	16,135	0.01%
2023/10/06	1	83.50	1	83.90	83.40	0	16,790	0.00%
2023/10/05	4	84.50	0	0.00	83.70	4	17,274	0.02%
2023/10/04	1	84.40	0	0.00	84.10	1	17,509	0.01%
2023/10/03	2	86.75	1	87.70	86.00	1	17,576	0.01%
2023/10/02	0	0.00	13	87.22	88.10	-13	17,706	-0.07%
2023/09/28	3	83.37	4	84.25	83.10	-1	17,717	-0.01%
2023/09/27	3	81.87	0	0.00	82.20	3	17,875	0.02%
2023/09/26	1	82.80	1	84.00	81.80	0	18,378	0.00%
2023/09/25	0	0.00	1	82.50	83.00	-1	18,780	-0.01%
2023/09/22	3	81.47	1.1	81.18	81.90	1.9	19,050	0.01%
2023/09/21	1	80.10	0	0.00	80.10	1	19,115	0.01%
2023/09/20	11	82.21	10	83.20	81.80	1	19,381	0.01%
2023/09/19	2	82.00	3	81.30	81.40	-1	19,879	-0.01%
2023/09/18	1	83.10	2	82.35	82.40	-1	20,145	0.00%
2023/09/15	2	84.30	14	84.41	84.90	-12	20,188	-0.06%
2023/09/14	16	85.02	3	85.23	84.90	13	20,204	0.06%
2023/09/13	3	83.83	0	0.00	83.70	3	20,200	0.01%
2023/09/12	8	85.79	2	85.05	85.00	6	20,271	0.03%
2023/09/11	3	85.30	3	85.93	84.20	0	20,356	0.00%
2023/09/08	12	88.78	0	0.00	87.70	12	20,321	0.06%
2023/09/07	16	90.86	0	0.00	90.10	16	20,259	0.08%
2023/09/06	12	92.99	13	92.35	91.20	-1	20,282	0.00%
2023/09/05	5	92.22	1	93.30	91.80	4	20,369	0.02%
2023/09/04	3	93.90	1	93.10	93.10	2	20,553	0.01%
2023/09/01	4	95.33	2	95.95	94.50	2	20,677	0.01%
2023/08/31	5	92.94	16.1	95.19	98.20	-11.1	20,691	-0.05%
2023/08/30	2	95.80	2	93.80	93.80	0	20,605	0.00%
2023/08/29	3	94.63	1	96.90	95.30	2	20,782	0.01%
2023/08/28	5	96.46	4	96.93	95.30	1	21,316	0.00%
2023/08/25	18	99.25	16	98.99	98.80	2	21,483	0.01%
2023/08/24	50	107.44	49	105.00	101.50	1	21,824	0.00%
2023/08/23	16	103.81	3	104.17	104.00	13	21,785	0.06%
2023/08/22	2	107.25	14	108.29	104.00	-12	21,705	-0.06%
2023/08/21	35	103.87	32	104.52	105.00	3	21,539	0.01%
2023/08/18	49	105.83	24	108.44	103.00	25	21,420	0.12%
2023/08/17	18	107.44	28	108.34	109.50	-10	21,153	-0.05%
2023/08/16	30	104.13	8	102.75	106.50	22	20,815	0.11%
2023/08/15	26	103.96	24	102.33	102.00	2	20,556	0.01%
2023/08/14	54	101.86	49	102.00	99.90	5	20,299	0.02%
2023/08/11	28	100.97	28	101.50	99.10	0	19,881	0.00%
2023/08/10	47	98.63	52	99.70	97.50	-5	19,595	-0.03%
2023/08/09	24	107.27	32	107.25	104.50	-8	19,261	-0.04%
2023/08/08	55	109.31	60	110.57	109.50	-5	19,042	-0.03%
2023/08/07	45	107.36	50	107.12	112.50	-5	18,504	-0.03%
2023/08/04	13	103.00	4.1	99.98	102.50	8.9	18,029	0.05%
2023/08/02	15	102.93	33	100.49	99.70	-18	17,690	-0.10%
2023/08/01	29.2	101.96	33.1	102.70	102.50	-3.9	17,099	-0.02%
2023/07/31	12.3	114.50	18	109.14	107.50	-5.7	16,670	-0.03%
2023/07/28	55	116.21	20	116.40	119.00	35	16,120	0.22%
2023/07/27	26	120.48	50	120.81	115.00	-24	15,729	-0.15%
2023/07/26	45	116.92	53	116.73	117.50	-8	15,062	-0.05%
2023/07/25	43.3	117.88	77	118.23	121.50	-33.7	14,243	-0.24%
2023/07/24	46	109.92	51	109.46	110.50	-5	13,443	-0.04%
2023/07/21	58	95.94	24	93.48	100.50	34	12,590	0.27%
2023/07/20	16	95.09	1	96.10	95.00	15	12,146	0.12%
2023/07/19	4	97.25	2	99.90	93.40	2	11,865	0.02%
2023/07/18	41	101.38	26	103.41	98.80	15	11,506	0.13%
2023/07/17	1	102.00	2	102.25	103.50	-1	10,634	-0.01%
2023/07/14	3	91.13	6	90.72	94.20	-3	10,327	-0.03%
2023/07/13	23	90.26	15	87.91	85.70	8	9,791	0.08%
2023/07/12	64	83.65	228	84.47	84.50	-164	9,092	-1.80%	大賣/鉅額交易
2023/07/11	74	81.88	17	81.94	81.20	57	8,627	0.66%
2023/07/10	0	0.00	1	78.80	78.10	-1	8,402	-0.01%
2023/07/07	11	80.14	2	80.10	79.00	9	8,428	0.11%
2023/07/06	5	80.20	10	81.05	81.10	-5	8,249	-0.06%
2023/07/05	2	80.95	9	81.00	80.60	-7	8,067	-0.09%
2023/07/04	19	82.38	33.1	83.92	83.50	-14.1	7,834	-0.18%
2023/07/03	16	79.71	4	79.38	79.40	12	7,335	0.16%
2023/06/30	7	74.39	12	74.68	74.20	-5	6,909	-0.07%
2023/06/29	1	70.10	5	70.00	71.30	-4	6,632	-0.06%
2023/06/28	26	72.58	6.1	73.38	70.60	20	6,543	0.30%
2023/06/27	20	75.15	82	72.25	70.00	-62	6,297	-0.98%
2023/06/26	21	73.57	55	71.16	77.30	-34	5,795	-0.59%
2023/06/21	50	70.30	3	70.00	70.30	47	5,549	0.85%
2023/06/20	1	68.00	0	0.00	67.60	1	5,525	0.02%
2023/06/16	60	70.14	10	70.00	70.20	50	5,611	0.89%
2023/06/15	0	0.00	66	70.89	70.60	-66	5,533	-1.19%
2023/06/14	0	0.00	1	70.40	68.80	-1	5,405	-0.02%
2023/06/13	0	0.00	2	68.90	68.40	-2	5,364	-0.04%
2023/06/09	2	67.85	11	68.15	67.60	-9	5,233	-0.17%
2023/06/08	22	66.99	34	66.69	65.40	-12	5,131	-0.23%
2023/06/07	12	71.82	4	71.90	72.70	8	4,958	0.16%
2023/06/06	2	69.70	0	0.00	70.70	2	4,808	0.04%
2023/06/05	5	72.08	3	72.00	71.20	2	4,753	0.04%
2023/06/02	8	71.38	8	71.88	71.70	0	4,701	0.00%
2023/06/01	18.1	70.91	2	71.20	71.60	16	4,505	0.36%
2023/05/31	9	67.23	16	68.64	70.00	-7	3,946	-0.18%
2023/05/30	27	64.53	1	64.80	63.70	26	3,706	0.70%
2023/05/29	2	60.90	0	0.00	62.40	2	3,288	0.06%
2023/05/25	0	0.00	2	57.50	57.10	-2	3,166	-0.06%
2023/05/19	1	54.80	0	0.00	55.00	1	3,120	0.03%
2023/05/11	4	51.73	2	51.90	51.50	2	3,284	0.06%
2023/05/10	2	53.20	0	0.00	53.50	2	3,329	0.06%
2023/05/09	1	53.00	0	0.00	53.00	1	3,348	0.03%
2023/05/02	0	0.00	1	54.90	55.00	-1	3,518	-0.03%
2023/04/28	0	0.00	2	53.90	53.80	-2	3,523	-0.06%
2023/04/21	2	54.10	3	54.23	52.80	-1	3,566	-0.03%
2023/04/19	0	0.00	0	59.10	59.00	0	3,396	0.00%
2023/04/14	2	57.40	0	0.00	57.40	2	3,303	0.06%
2023/04/13	0	0.00	2	58.85	58.90	-2	3,246	-0.06%
2023/04/12	5	59.92	2	59.30	59.30	3	3,205	0.09%
2023/04/11	0	0.00	1	57.80	58.00	-1	3,061	-0.03%
2023/03/30	1	57.80	0	0.00	57.70	1	2,953	0.03%
2023/03/28	0	0.00	1	57.40	57.40	-1	2,912	-0.03%
2023/03/24	0	0.00	6	58.85	58.90	-6	2,787	-0.22%
2023/03/23	1	57.70	34	58.06	57.20	-33	2,719	-1.21%
2023/03/22	31	57.19	23	56.83	57.60	8	2,662	0.30%
2023/03/21	1	57.50	25	55.66	55.70	-24	2,579	-0.93%
2023/03/15	0	0.00	2	53.25	52.00	-2	2,298	-0.09%
2023/03/13	6	53.20	0	0.00	53.30	6	2,237	0.27%
2023/03/10	1	52.90	2	53.00	52.70	-1	2,168	-0.05%
2023/03/09	20	53.90	0	0.00	53.90	20	2,101	0.95%
2023/03/08	1	52.90	2	53.75	53.50	-1	2,067	-0.05%
2023/03/07	6	52.83	3	52.60	53.50	3	2,023	0.15%
2023/03/06	1	53.20	3	53.67	53.90	-2	1,952	-0.10%
2023/03/03	3	52.60	0	0.00	52.50	3	1,877	0.16%
2023/03/02	0	0.00	4	51.05	51.20	-4	1,785	-0.22%
2023/03/01	1	50.30	13	50.00	50.60	-12	1,728	-0.69%
2023/02/24	1	48.65	0	0.00	48.85	1	1,640	0.06%
2023/02/23	10.1	50.00	1	50.00	50.00	9.1	1,577	0.58%
2023/02/22	0	0.00	2	49.48	49.50	-2	1,512	-0.13%
2023/02/20	0	0.00	16	48.14	48.05	-16	1,440	-1.11%
2023/02/17	0	0.00	4	47.70	47.75	-4	1,417	-0.28%
2023/02/16	0	0.00	1	47.15	47.55	-1	1,411	-0.07%
2023/02/15	1	46.50	19	47.18	46.85	-18	1,390	-1.29%
2023/02/14	1	48.15	1	48.30	47.85	0	1,329	0.00%
2023/02/13	0.1	47.60	20	47.83	47.85	-19.9	1,314	-1.51%
2023/02/10	250.3	47.08	20	46.97	47.00	230.3	1,293	17.80%	大買/鉅額交易
2023/02/09	1	46.50	11	47.31	47.30	-10	1,228	-0.81%
2023/02/08	28	47.13	1	46.95	46.70	27	1,176	2.30%
2023/02/07	1	45.50	5	45.62	46.15	-4	1,104	-0.36%
2023/02/06	52	46.92	78	46.23	46.15	-26	1,077	-2.41%
2023/02/03	0	0.00	6	45.08	44.95	-6	981	-0.61%
2023/02/01	0	0.00	5	44.72	44.75	-5	918	-0.54%
2023/01/31	0	0.00	33	44.34	44.60	-33	897	-3.68%
2023/01/30	0	0.00	1	43.55	43.85	-1	844	-0.12%
2023/01/17	0	0.00	10	43.05	43.05	-10	811	-1.23%
2023/01/16	1	42.95	0	0.00	42.90	1	798	0.13%
2023/01/11	2	41.90	0	0.00	41.80	2	686	0.29%
2023/01/10	2	40.90	0	0.00	40.95	2	656	0.30%
2023/01/09	1	41.40	0	0.00	41.25	1	668	0.15%
2022/12/29	1	39.70	0	0.00	39.90	1	739	0.14%
2022/12/27	0	0.00	2	41.00	40.85	-2	751	-0.27%
2022/12/22	0	0.00	1	40.60	40.60	-1	777	-0.13%
2022/12/21	6	39.95	1	40.40	39.95	5	790	0.63%
2022/12/20	26	40.68	2	40.80	40.00	24	795	3.02%
2022/12/13	1	41.25	0	0.00	41.25	1	815	0.12%
2022/12/08	0	0.00	80	41.08	41.05	-80	817	-9.78%
2022/12/07	7	40.97	10	41.00	41.00	-3	823	-0.36%
2022/12/06	0	0.00	1	41.25	40.75	-1	823	-0.12%
2022/12/01	0	0.00	5	41.00	41.05	-5	826	-0.61%
2022/11/29	0	0.00	1	41.10	41.05	-1	887	-0.11%
2022/11/23	1	39.90	0	0.00	40.00	1	1,204	0.08%
2022/11/17	0	0.00	1	40.50	40.50	-1	1,310	-0.08%
2022/11/16	0	0.00	20	40.33	40.20	-20	1,328	-1.50%
2022/11/11	3	39.90	10	40.65	39.55	-7	1,379	-0.51%
2022/11/10	1	39.65	0	0.00	40.00	1	1,384	0.07%
2022/11/09	1	39.90	0	0.00	40.00	1	1,386	0.07%
2022/11/08	4	39.76	1	39.85	39.50	3	1,382	0.22%
2022/10/20	1	38.05	0	0.00	38.40	1	1,764	0.06%
2022/10/14	1	37.50	0	0.00	37.65	1	1,893	0.05%
2022/10/12	1	38.85	0	0.00	38.75	1	1,941	0.05%
2022/10/07	3	38.90	0	0.00	38.80	3	1,973	0.15%
2022/10/06	3	38.02	0	0.00	38.00	3	1,996	0.15%
2022/10/05	6	38.67	0	0.00	38.45	6	2,013	0.30%
2022/10/04	0	0.00	10	38.00	38.25	-10	2,031	-0.49%
2022/10/03	12	37.03	0	0.00	37.30	12	2,065	0.58%
2022/09/30	1	36.75	4	37.00	37.80	-3	2,240	-0.13%
2022/09/28	1	38.25	0	0.00	37.25	1	2,383	0.04%
2022/09/27	0	0.00	1	38.45	38.90	-1	2,368	-0.04%
2022/09/26	10	38.50	4	39.00	38.05	6	2,367	0.25%
2022/09/23	22	39.89	1	40.90	39.60	21	2,359	0.89%
2022/09/22	0	0.00	2	40.65	41.00	-2	2,329	-0.09%
2022/09/21	0	0.00	1	41.60	41.05	-1	2,323	-0.04%
2022/09/19	1	40.85	0	0.00	40.85	1	2,311	0.04%
2022/09/15	7	41.76	0	0.00	41.65	7	2,308	0.30%
2022/09/12	0	0.00	3	41.45	41.50	-3	2,300	-0.13%
2022/09/07	5	40.85	2	40.80	41.00	3	2,287	0.13%
2022/09/06	20	41.16	1	41.30	40.85	19	2,276	0.83%
2022/09/05	8	42.88	2	43.60	42.50	6	2,230	0.27%
2022/09/02	2	43.63	2	44.23	43.40	0	2,203	0.00%
2022/09/01	4	43.69	1	43.85	43.75	3	2,148	0.14%
2022/08/31	9	44.59	48	44.86	44.30	-39	2,105	-1.85%
2022/08/30	32	43.11	28	44.12	44.65	4	2,008	0.20%
2022/08/29	0	0.00	10	41.56	42.20	-10	1,887	-0.53%
2022/08/26	3	42.17	3	42.40	42.55	0	1,860	0.00%
2022/08/24	0	0.00	4	42.63	41.75	-4	1,813	-0.22%
2022/08/22	3	42.00	0	0.00	41.40	3	1,767	0.17%
2022/08/19	2	42.63	43	42.65	42.55	-41	1,739	-2.36%
2022/08/15	36	41.20	10	40.80	41.25	26	1,684	1.54%
2022/08/10	0	0.00	10	40.90	40.95	-10	1,645	-0.61%
2022/08/09	1	41.40	0	0.00	40.90	1	1,640	0.06%
2022/08/08	15	42.47	7	42.67	42.45	8	1,584	0.50%
2022/08/05	30	42.21	13	42.76	42.95	17	1,562	1.09%
2022/08/04	1	40.75	2	41.23	41.55	-1	1,514	-0.07%
2022/08/03	6	41.35	3	42.08	41.30	3	1,489	0.20%
2022/08/02	7	41.75	4	41.93	41.85	3	1,464	0.20%
2022/07/29	3	40.87	1	41.05	41.05	2	1,405	0.14%
2022/07/27	22	41.41	21	41.36	41.25	1	1,384	0.07%
2022/07/26	1	40.20	0	0.00	40.95	1	1,344	0.07%
2022/07/25	1	40.25	3	40.70	40.60	-2	1,321	-0.15%
2022/07/22	3	42.12	1	42.40	42.25	2	1,275	0.16%
2022/07/21	8	41.48	0	0.00	41.85	8	1,243	0.64%
2022/07/20	0	0.00	1	42.20	41.60	-1	1,229	-0.08%
2022/07/19	0	0.00	5	42.15	42.30	-5	1,197	-0.42%
2022/07/15	0	0.00	2	40.85	40.80	-2	1,135	-0.18%
2022/07/14	6	40.38	13	41.16	41.20	-7	1,117	-0.63%
2022/07/13	2	40.55	9	40.50	40.40	-7	1,081	-0.65%
2022/07/12	11	39.83	4	40.30	39.85	7	1,067	0.66%
2022/07/11	0	0.00	32	40.21	40.80	-32	1,055	-3.03%
2022/07/08	41	40.91	13	40.63	40.75	28	1,023	2.74%
2022/07/07	31	39.11	40	39.08	40.50	-9	848	-1.06%
2022/07/06	5	37.38	20	37.15	37.10	-15	725	-2.07%
2022/07/05	4	35.94	0	0.00	36.60	4	720	0.56%
2022/07/04	2	36.08	0	0.00	35.90	2	743	0.27%
2022/07/01	1	36.60	35	36.32	36.20	-34	765	-4.44%
2022/06/30	1	37.25	0	0.00	37.15	1	765	0.13%
2022/06/29	1	37.75	0	0.00	37.65	1	774	0.13%
2022/06/28	1	38.00	0	0.00	37.85	1	794	0.13%
2022/06/23	1	37.30	0	0.00	37.30	1	837	0.12%
2022/06/21	1	37.45	1	38.00	37.90	0	933	0.00%
2022/06/20	1	37.65	1	37.50	37.30	0	977	0.00%
2022/06/17	0	0.00	1	38.25	38.20	-1	984	-0.10%
2022/06/14	0	0.00	4	38.39	39.05	-4	1,042	-0.38%
2022/06/13	3	38.93	0	0.00	38.85	3	1,056	0.28%
2022/06/09	1	39.85	1	39.75	39.85	0	1,067	0.00%
2022/06/08	0	0.00	3	39.75	39.75	-3	1,076	-0.28%
2022/06/07	4	39.69	0	0.00	39.55	4	1,083	0.37%
2022/06/06	6	39.25	0	0.00	38.90	6	1,080	0.56%
2022/04/28	8	39.45	0	0.00	39.70	8	1,582	0.51%
2022/04/27	2	39.15	0	0.00	39.45	2	1,601	0.12%
2022/04/19	0	0.00	1	41.05	41.55	-1	1,685	-0.06%
2022/04/14	1	41.20	0	0.00	41.20	1	1,782	0.06%
2022/04/12	10	40.50	91	40.57	40.40	-81	1,903	-4.26%
2022/04/11	11	41.01	1	41.25	41.05	10	1,943	0.51%
2022/04/08	22	41.90	0	0.00	41.90	22	2,027	1.09%
2022/04/07	42	42.79	0	0.00	42.10	42	2,111	1.99%
2022/04/06	21	43.06	0	0.00	43.25	21	2,144	0.98%
2022/04/01	1	43.60	0	0.00	43.70	1	2,288	0.04%
2022/03/31	1	43.90	0	0.00	44.00	1	2,665	0.04%
2022/03/30	1	44.30	0	0.00	44.30	1	2,684	0.04%
2022/03/29	1	44.45	0	0.00	44.40	1	2,732	0.04%
2022/03/28	4	44.06	0	0.00	44.55	4	2,753	0.15%
2022/03/25	4	44.36	92	44.30	44.60	-88	2,776	-3.17%
2022/03/24	86	43.96	486	43.90	44.90	-400	2,830	-14.13%	大賣/鉅額交易
2022/03/23	50	42.83	690	43.00	42.95	-640	2,858	-22.39%	大賣/鉅額交易
2022/03/22	43	43.06	263	43.00	43.25	-220	2,929	-7.51%	大賣/鉅額交易
2022/03/21	82	43.01	290	43.32	43.30	-208	3,177	-6.55%	大賣/鉅額交易
2022/03/18	42	42.98	200	42.89	43.00	-158	3,259	-4.85%	大賣/鉅額交易
2022/03/17	39	42.88	149	42.90	42.95	-110	3,368	-3.27%	大賣/鉅額交易
2022/03/16	87	42.36	11.5	42.01	42.25	75.5	3,524	2.14%
2022/03/15	39	41.92	8	42.30	42.25	31	3,540	0.88%
2022/03/14	23	42.05	1	42.30	42.30	22	3,576	0.62%
2022/03/11	12	42.03	54	41.98	42.20	-42	3,623	-1.16%
2022/03/10	23	42.72	62	42.70	42.55	-39	3,683	-1.06%
2022/03/09	105	42.06	0	0.00	42.25	105	3,826	2.74%	大買/鉅額交易
2022/03/08	31	42.56	19	42.39	41.60	12	3,877	0.31%
2022/03/07	222	43.57	0	0.00	43.10	222	3,916	5.67%	大買/鉅額交易
2022/03/04	70	45.19	0	0.00	45.10	70	3,959	1.77%
2022/03/03	16	45.71	100	45.73	45.70	-84	3,963	-2.12%
2022/03/02	70	45.03	136	45.40	45.75	-66	3,973	-1.66%	大賣/
2022/03/01	0	0.00	43	45.27	45.10	-43	3,964	-1.08%
2022/02/25	3	44.15	116	44.02	44.05	-113	3,957	-2.86%	大賣/鉅額交易
2022/02/24	140	45.78	22	45.98	44.10	118	3,948	2.99%	大買/鉅額交易
2022/02/23	73	46.41	24	46.53	46.55	49	3,921	1.25%
2022/02/22	234	46.39	0	0.00	46.45	234	3,944	5.93%	大買/鉅額交易
2022/02/21	3	46.97	125	47.12	47.00	-122	3,930	-3.10%	大賣/鉅額交易
2022/02/18	45	46.72	52	46.72	46.75	-7	3,924	-0.18%
2022/02/17	14	46.76	0	0.00	46.80	14	3,937	0.36%
2022/02/16	43	46.54	126	46.70	47.10	-83	3,954	-2.10%	大賣/
2022/02/15	2	46.83	87	47.04	46.70	-85	3,983	-2.13%
2022/02/14	8	46.36	33	46.31	46.35	-25	4,029	-0.62%
2022/02/11	55	46.65	17	46.76	46.75	38	4,052	0.94%
2022/02/10	2	46.65	250	46.32	46.80	-248	4,072	-6.09%	大賣/鉅額交易
2022/02/09	53	45.81	149	45.80	46.25	-96	4,071	-2.36%	大賣/
2022/02/08	24	45.85	90	45.81	45.85	-66	4,115	-1.60%
2022/02/07	0	0.00	329	45.23	45.50	-329	4,121	-7.98%	大賣/鉅額交易
2022/01/26	68	44.02	160	44.04	44.15	-92	4,122	-2.23%	大賣/
2022/01/25	199	44.24	0	0.00	44.15	199	4,134	4.81%	大買/鉅額交易
2022/01/24	248	44.14	79	44.63	45.00	169	4,127	4.09%	大買/鉅額交易
2022/01/21	92	44.91	61	45.25	45.00	31	4,114	0.75%
2022/01/20	164	45.32	376	45.04	45.30	-212	4,120	-5.14%	大買/大賣/鉅額交易
2022/01/19	64	45.08	452	45.03	45.10	-388	4,147	-9.35%	大賣/鉅額交易
2022/01/18	123	44.89	32	45.13	45.05	91	4,157	2.19%	大買/
2022/01/17	40	45.10	399	45.00	45.10	-359	4,157	-8.63%	大賣/鉅額交易
2022/01/14	1	43.50	0	0.00	43.85	1	4,130	0.02%
2022/01/13	25	44.80	0	0.00	44.60	25	4,109	0.61%
2022/01/12	1	44.60	78	44.78	44.95	-77	4,130	-1.86%
2022/01/11	1	44.65	10	45.06	44.65	-9	4,126	-0.22%
2022/01/07	96	45.36	81	46.29	45.45	15	4,063	0.37%
2022/01/06	253	45.96	0	0.00	46.05	253	4,001	6.32%	大買/鉅額交易
2022/01/05	11	46.75	0	0.00	46.85	11	3,927	0.28%
2022/01/03	156	47.93	12	47.74	47.30	144	3,834	3.76%	大買/鉅額交易
2021/12/30	104	48.81	334	49.25	48.65	-230	3,768	-6.10%	大買/大賣/鉅額交易
2021/12/29	1	49.15	0	0.00	48.85	1	3,661	0.03%
2021/12/28	119	48.99	42	48.79	49.40	77	3,606	2.14%	大買/
2021/12/27	376	48.99	602	49.21	49.10	-226	3,453	-6.54%	大買/大賣/鉅額交易
2021/12/24	0	0.00	2	46.40	46.45	-2	3,066	-0.07%
2021/12/23	5	45.70	55	46.51	46.35	-50	3,029	-1.65%
2021/12/22	24	45.90	33	45.98	45.80	-9	2,974	-0.30%
2021/12/21	0	0.00	19	45.73	46.05	-19	2,936	-0.65%
2021/12/20	19	45.32	0	0.00	45.85	19	2,898	0.66%
2021/12/17	209	45.37	18	44.94	45.00	191	2,803	6.81%	大買/鉅額交易
2021/12/16	178	45.90	144	46.57	45.90	34	2,713	1.25%	大買/大賣/
2021/12/15	1,057	45.81	96	46.07	46.20	961	2,596	37.01%	大買/鉅額交易
2021/12/14	148	44.12	278	45.59	45.95	-130	2,332	-5.57%	大買/大賣/鉅額交易
2021/12/13	499	44.80	27	44.98	44.80	472	2,210	21.35%	大買/鉅額交易
2021/12/10	1,011	44.49	63	44.78	45.00	948	2,094	45.26%	大買/鉅額交易
2021/12/09	0	0.00	172	42.78	42.80	-172	1,918	-8.97%	大賣/鉅額交易
2021/12/08	84	43.55	347	43.06	42.80	-263	1,882	-13.97%	大賣/鉅額交易
2021/12/07	47	43.09	124	43.07	43.15	-77	1,834	-4.20%	大賣/
2021/12/06	382	43.34	159	43.11	43.50	223	1,775	12.56%	大買/大賣/鉅額交易
2021/12/03	722	42.97	111	42.15	42.90	611	1,709	35.75%	大買/大賣/鉅額交易
2021/12/02	81	41.73	5	41.30	41.75	76	1,563	4.86%
2021/12/01	4	41.15	4	40.58	41.00	0	1,507	0.00%
2021/11/30	0	0.00	1	39.75	39.55	-1	1,439	-0.07%
2021/11/29	1	38.15	0	0.00	38.85	1	1,361	0.07%
2021/11/26	2	39.65	0	0.00	39.15	2	1,346	0.15%
2021/11/25	0	0.00	1	40.45	39.95	-1	1,326	-0.08%
2021/11/24	1	39.70	0	0.00	39.90	1	1,319	0.08%
2021/11/23	1	40.05	0	0.00	40.05	1	1,313	0.08%
2021/11/22	0	0.00	1	40.75	40.40	-1	1,302	-0.08%
2021/11/15	1	39.50	0	0.00	39.55	1	1,202	0.08%
2021/11/12	2	40.20	1	40.25	40.00	1	1,177	0.08%
2021/11/11	3	40.20	2	40.90	41.15	1	1,117	0.09%
2021/11/10	1	39.75	0	0.00	39.25	1	1,050	0.10%
2021/11/08	0	0.00	6	40.83	40.25	-6	975	-0.61%
2021/11/05	0	0.00	5	40.73	40.80	-5	933	-0.54%
2021/11/04	0	0.00	0	39.90	39.90	0	871	0.00%
2021/11/03	6	39.58	3	39.82	40.15	3	860	0.35%
2021/11/02	0	0.00	1	39.40	39.05	-1	823	-0.12%
2021/10/28	1	38.80	0	0.00	38.85	1	769	0.13%
2021/10/27	0	0.00	3	39.25	39.30	-3	741	-0.40%
2021/10/26	0	0.00	1	38.95	38.05	-1	705	-0.14%
2021/10/22	1	37.50	0	0.00	37.80	1	682	0.15%
2021/10/20	1	38.30	0	0.00	38.40	1	679	0.15%
2021/10/07	1	36.80	0	0.00	36.85	1	719	0.14%
2021/10/06	0	0.00	20	34.80	34.55	-20	713	-2.80%
2021/09/29	0	0.00	24	35.91	35.90	-24	863	-2.78%
2021/09/27	10	36.30	0	0.00	36.60	10	928	1.08%
2021/09/22	10	35.00	0	0.00	35.20	10	997	1.00%
2021/09/09	1	35.20	0	0.00	35.40	1	1,132	0.09%
2021/09/07	1	35.50	0	0.00	35.70	1	1,191	0.08%
2021/09/06	0	0.00	1	36.75	36.15	-1	1,220	-0.08%
2021/08/20	1	35.60	0	0.00	35.30	1	1,564	0.06%
2021/08/17	1	35.30	0	0.00	35.05	1	1,620	0.06%
2021/08/16	5	35.49	0	0.00	35.10	5	1,636	0.31%
2021/08/13	2	36.40	0	0.00	36.25	2	1,658	0.12%
2021/08/12	3	36.42	0	0.00	36.55	3	1,683	0.18%
2021/08/11	1	36.20	0	0.00	36.20	1	1,720	0.06%
2021/08/10	2	36.98	1	37.10	36.75	1	1,760	0.06%
2021/08/09	6	37.55	2	37.85	37.15	4	1,819	0.22%
2021/08/06	1	37.25	0	0.00	37.15	1	1,861	0.05%
2021/08/05	1	37.35	0	0.00	37.20	1	1,929	0.05%
2021/08/04	2	37.65	0	0.00	37.60	2	2,073	0.10%
2021/08/02	5	36.90	0	0.00	37.35	5	2,251	0.22%
2021/07/30	0	0.00	2	38.10	37.85	-2	2,323	-0.09%
2021/07/29	3	37.70	0	0.00	37.85	3	2,470	0.12%
2021/07/28	5	37.65	1	37.30	37.70	4	2,546	0.16%
2021/07/27	3	38.52	2	38.85	38.60	1	2,760	0.04%
2021/07/26	1	38.65	4	38.75	38.70	-3	3,011	-0.10%
2021/07/23	5	38.49	35	38.45	38.60	-30	3,458	-0.87%
2021/07/22	3	37.97	3	38.00	37.80	0	3,609	0.00%
2021/07/21	14	37.53	0	0.00	37.85	14	4,333	0.32%
2021/07/20	21	38.05	0	0.00	37.95	21	4,609	0.46%
2021/07/19	14	38.63	0	0.00	38.60	14	4,664	0.30%
2021/07/16	3	38.38	2	38.45	38.35	1	4,899	0.02%
2021/07/15	3	38.55	0	0.00	38.45	3	5,114	0.06%
2021/07/14	6	38.31	25	37.91	38.55	-19	5,139	-0.37%
2021/07/13	1	37.75	5	37.86	37.75	-4	5,159	-0.08%
2021/07/12	22	38.00	0	0.00	38.00	22	5,161	0.43%
2021/07/09	3	38.00	1	38.00	38.15	2	5,188	0.04%
2021/07/08	10	38.19	5	39.00	38.30	5	5,300	0.09%
2021/07/06	2	39.88	0	0.00	39.80	2	5,464	0.04%
2021/07/05	2	40.43	0	0.00	40.30	2	5,836	0.03%
2021/07/02	1	39.75	0	0.00	39.65	1	6,078	0.02%
2021/07/01	2	40.13	1	39.90	39.80	1	6,136	0.02%
2021/06/30	2	39.98	1	39.90	39.95	1	6,180	0.02%
2021/06/25	2	40.38	0	0.00	40.30	2	6,595	0.03%
2021/06/24	1	40.60	0	0.00	40.35	1	6,661	0.02%
2021/06/23	0	0.00	1	40.10	39.95	-1	6,678	-0.01%
2021/06/22	1	39.90	0	0.00	39.60	1	6,746	0.01%
2021/06/17	1	41.10	0	0.00	41.25	1	6,797	0.01%
2021/06/16	3	41.27	0	0.00	41.00	3	6,829	0.04%
2021/06/11	0	0.00	1	39.95	39.95	-1	6,807	-0.01%
2021/06/10	1	39.90	0	0.00	40.05	1	6,831	0.01%
2021/06/08	2	40.00	1	39.90	39.95	1	6,847	0.01%
2021/06/04	90	40.58	1	40.90	40.20	89	6,848	1.30%
2021/06/03	0	0.00	1	41.40	41.05	-1	6,836	-0.01%
2021/06/02	3	42.32	0	0.00	41.50	3	6,834	0.04%
2021/06/01	0	0.00	2	42.40	42.95	-2	6,761	-0.03%
2021/05/28	1	40.90	5	40.80	40.80	-4	6,678	-0.06%
2021/05/26	0	0.00	6	40.23	40.30	-6	6,754	-0.09%
2021/05/24	5	39.30	0	0.00	39.40	5	7,005	0.07%
2021/05/21	0	0.00	1	38.65	39.70	-1	7,218	-0.01%
2021/05/20	1	38.45	0	0.00	38.05	1	7,219	0.01%
2021/05/19	3	38.78	5	39.23	39.15	-2	7,246	-0.03%
2021/05/18	4	37.95	0	0.00	39.35	4	7,226	0.06%
2021/05/17	11	36.57	10	38.50	36.00	1	7,207	0.01%
2021/05/13	1	37.15	0	0.00	38.70	1	7,120	0.01%
2021/05/12	26	38.59	30	40.78	38.80	-4	7,061	-0.06%
2021/05/11	7	42.08	7	40.95	41.50	0	6,932	0.00%
2021/05/10	1	45.55	30	45.35	44.95	-29	6,810	-0.43%
2021/05/07	6	45.89	4	46.31	46.15	2	6,793	0.03%
2021/05/06	8	44.63	0	0.00	45.45	8	6,772	0.12%
2021/05/05	0	0.00	2	47.73	45.85	-2	6,641	-0.03%
2021/05/04	14	46.59	15	47.00	46.90	-1	6,655	-0.02%
2021/05/03	6	51.60	89	53.89	50.60	-83	6,480	-1.28%
2021/04/29	166	53.74	13	53.86	54.00	153	6,268	2.44%	大買/鉅額交易
2021/04/28	5	51.48	0	0.00	51.50	5	5,914	0.08%
2021/04/27	42	51.99	114	51.95	52.90	-72	5,973	-1.21%	大賣/
2021/04/26	102	51.27	34	51.19	51.30	68	5,286	1.29%	大買/
2021/04/23	0	0.00	1	46.75	46.70	-1	5,025	-0.02%
2021/04/22	20	48.63	123	48.11	47.40	-103	4,985	-2.07%	大賣/鉅額交易
2021/04/21	20	47.73	25	45.00	48.10	-5	4,755	-0.11%
2021/04/20	6	45.69	0	0.00	45.15	6	4,552	0.13%
2021/04/16	82	45.81	0	0.00	45.45	82	4,530	1.81%
2021/04/15	0	0.00	1	45.00	45.65	-1	4,546	-0.02%
2021/04/14	6	44.38	0	0.00	44.60	6	4,524	0.13%
2021/04/13	3	47.42	7	46.85	45.70	-4	4,463	-0.09%
2021/04/12	2	47.50	2	47.75	47.85	0	4,439	0.00%
2021/04/09	6	47.73	52	46.99	47.00	-46	4,321	-1.06%
2021/04/08	49	46.20	11	46.42	47.95	38	3,936	0.97%
2021/04/07	1	42.05	4	42.90	43.60	-3	3,677	-0.08%
2021/04/06	2	42.73	26	42.57	42.60	-24	3,617	-0.66%
2021/04/01	19	44.19	105	44.47	43.00	-86	3,565	-2.41%	大賣/
2021/03/31	1	41.55	3	42.22	42.60	-2	3,299	-0.06%
2021/03/30	31	42.29	26	42.27	41.90	5	3,258	0.15%
2021/03/29	0	0.00	1	41.40	41.50	-1	3,283	-0.03%
2021/03/25	1	40.30	3	41.18	40.65	-2	3,407	-0.06%
2021/03/24	0	0.00	0.1	40.00	39.90	-0.1	3,341	0.00%
2021/03/23	2	40.15	0	0.00	40.10	2	3,351	0.06%
2021/03/22	0	0.00	9	41.03	40.85	-9	3,334	-0.27%
2021/03/19	0	0.00	1	39.85	40.75	-1	3,311	-0.03%
2021/03/18	0	0.00	1	40.35	40.25	-1	3,315	-0.03%
2021/03/17	1	40.25	1	40.85	40.15	0	3,410	0.00%
2021/03/16	0	0.00	1	40.00	40.00	-1	3,691	-0.03%
2021/03/10	1	38.95	0	0.00	38.80	1	3,820	0.03%
2021/03/09	25	38.68	0	0.00	38.85	25	3,828	0.65%
2021/03/08	1	39.10	0	0.00	39.10	1	3,831	0.03%
2021/03/05	1	38.70	0	0.00	38.50	1	3,848	0.03%
2021/03/04	2	39.00	0	0.00	38.80	2	3,866	0.05%
2021/03/03	1	39.10	0	0.00	39.15	1	3,868	0.03%
2021/03/02	3	39.90	0	0.00	39.20	3	3,861	0.08%
2021/02/26	3	40.15	0	0.00	40.35	3	3,836	0.08%
2021/02/25	2	40.30	3	41.02	40.25	-1	3,854	-0.03%
2021/02/24	58	42.05	46	42.23	40.65	12	3,851	0.31%
2021/02/23	27	40.98	59	40.65	43.50	-32	3,745	-0.85%
2021/02/17	20	38.05	1	37.80	38.35	19	3,821	0.50%
2021/02/02	19.3	38.01	0	0.00	38.00	19.3	4,051	0.48%
2021/01/29	0	0.00	30	39.27	38.35	-30	4,041	-0.74%
2021/01/28	2	40.10	5	39.26	39.05	-3	4,029	-0.07%
2021/01/27	3	39.67	31	39.38	39.75	-28	3,981	-0.70%
2021/01/26	55	40.12	0	0.00	39.40	55	3,960	1.39%
2021/01/25	1	38.95	3	39.10	39.30	-2	3,879	-0.05%
2021/01/22	3	39.95	1	39.65	39.85	2	3,840	0.05%
2021/01/21	4	39.78	0	0.00	39.95	4	3,807	0.11%
2021/01/20	17	39.91	52	39.72	39.00	-35	3,713	-0.94%
2021/01/19	30	38.60	10	38.30	39.00	20	3,502	0.57%
2021/01/13	2	37.80	0	0.00	37.65	2	3,430	0.06%
2021/01/07	31	39.01	0	0.00	39.35	31	3,387	0.92%
2021/01/06	1	39.85	1	40.45	39.10	0	3,407	0.00%
2021/01/05	1	38.80	1	39.75	39.95	0	3,387	0.00%
2021/01/04	20	38.50	0	0.00	38.45	20	3,346	0.60%
2020/12/31	2	38.93	0	0.00	38.90	2	3,376	0.06%
2020/12/29	1	39.10	1	39.50	38.85	0	3,380	0.00%
2020/12/24	0	0.00	20	39.20	38.85	-20	3,353	-0.60%
2020/12/23	25	39.08	23	38.92	39.05	2	3,336	0.06%
2020/12/22	7	39.42	39	40.18	37.60	-32	3,260	-0.98%
2020/12/21	6	39.43	1	38.95	39.60	5	3,085	0.16%
2020/12/16	0	0.00	10	39.45	39.45	-10	3,197	-0.31%
2020/12/15	1	39.35	1	39.45	39.00	0	3,211	0.00%
2020/12/14	0	0.00	10	40.55	40.20	-10	3,235	-0.31%
2020/12/11	72	39.24	1	41.45	39.70	71	3,239	2.19%
2020/12/10	23	40.55	23	41.06	41.50	0	3,150	0.00%
2020/12/09	15	39.30	7	39.57	40.25	8	2,888	0.28%
2020/12/08	1	37.95	0	0.00	37.95	1	2,914	0.03%
2020/12/02	0	0.00	200	38.61	38.55	-200	3,094	-6.46%	大賣/鉅額交易
2020/12/01	0	0.00	63	38.82	38.80	-63	3,166	-1.99%
2020/11/27	17	39.05	0	0.00	38.75	17	3,330	0.51%
2020/11/26	0	0.00	36	38.46	38.60	-36	3,480	-1.03%
2020/11/25	114	39.00	0	0.00	38.50	114	3,684	3.09%	大買/鉅額交易
2020/11/24	23	38.84	121	38.50	38.45	-98	3,766	-2.60%	大賣/
2020/11/23	84	38.97	1	38.95	38.80	83	3,884	2.14%
2020/11/20	189	39.08	0	0.00	39.45	189	4,026	4.69%	大買/鉅額交易
2020/11/18	1	36.45	3	37.42	38.00	-2	4,841	-0.04%
2020/11/17	3	36.63	0	0.00	36.10	3	5,086	0.06%
2020/11/13	0	0.00	5	37.80	38.00	-5	5,769	-0.09%
2020/11/12	5	38.98	5	39.35	38.20	0	5,849	0.00%
2020/11/10	0	0.00	1	37.70	37.20	-1	5,700	-0.02%
2020/11/06	0	0.00	3	36.65	36.65	-3	5,700	-0.05%
2020/11/05	0	0.00	2	36.68	37.00	-2	5,730	-0.03%
2020/11/03	0	0.00	1	35.85	35.90	-1	5,783	-0.02%
2020/11/02	3	35.43	0	0.00	35.30	3	5,817	0.05%
2020/10/30	1	36.45	0	0.00	36.05	1	5,884	0.02%
2020/10/16	3	36.55	0	0.00	36.00	3	6,449	0.05%
2020/10/15	3	36.92	0	0.00	36.70	3	6,454	0.05%
2020/10/14	3	38.08	0	0.00	37.75	3	6,469	0.05%
2020/10/13	2	37.00	0	0.00	38.00	2	6,484	0.03%
2020/10/12	2	36.78	0	0.00	36.45	2	6,496	0.03%
2020/10/08	5	37.35	1	38.00	37.00	4	6,540	0.06%
2020/10/07	2	36.73	0	0.00	36.60	2	6,534	0.03%
2020/10/06	3	37.25	0	0.00	36.65	3	6,614	0.05%
2020/10/05	3	36.87	0	0.00	37.00	3	6,697	0.04%
2020/09/30	2	36.23	0	0.00	37.00	2	6,836	0.03%
2020/09/29	1	36.05	0	0.00	36.15	1	6,882	0.01%
2020/09/28	5	35.81	2	36.10	36.15	3	6,934	0.04%
2020/09/25	6	35.63	0	0.00	35.05	6	6,999	0.09%
2020/09/24	2	37.10	0	0.00	36.50	2	7,014	0.03%
2020/09/23	1	37.50	0	0.00	37.45	1	7,053	0.01%
2020/09/22	10	37.21	0	0.00	38.25	10	7,063	0.14%
2020/09/21	6	37.83	0	0.00	37.95	6	7,059	0.08%
2020/09/18	4	38.94	0	0.00	38.75	4	7,118	0.06%
2020/09/17	8	38.46	0	0.00	38.55	8	7,215	0.11%
2020/09/16	3	39.32	0	0.00	39.00	3	7,713	0.04%
2020/09/15	1	39.85	0	0.00	39.45	1	7,729	0.01%
2020/09/14	3	39.77	0	0.00	39.85	3	7,713	0.04%
2020/09/11	7	39.97	0	0.00	39.30	7	7,851	0.09%
2020/09/10	0	0.00	2	40.80	40.45	-2	7,835	-0.03%
2020/09/09	3	39.73	0	0.00	40.00	3	8,010	0.04%
2020/09/08	2	40.50	0	0.00	40.95	2	8,363	0.02%
2020/09/07	1	40.30	0	0.00	40.00	1	8,563	0.01%
2020/09/03	7	42.85	45	42.49	41.65	-38	9,317	-0.41%
2020/09/02	10	43.15	20	42.35	43.00	-10	9,204	-0.11%
2020/09/01	13	42.98	0	0.00	42.45	13	9,089	0.14%
2020/08/31	70	43.32	41	43.26	43.90	29	8,929	0.32%
2020/08/27	1	41.90	21	42.35	42.80	-20	8,647	-0.23%
2020/08/26	2	42.75	38	42.75	43.50	-36	8,502	-0.42%
2020/08/25	7	42.24	60	42.85	43.10	-53	8,357	-0.63%
2020/08/24	4	41.45	247	41.16	42.95	-243	7,871	-3.09%	大賣/鉅額交易
2020/08/21	242	38.49	179	37.83	39.05	63	7,301	0.86%	大買/大賣/
2020/08/20	187	36.58	121	35.90	35.50	66	6,979	0.95%	大買/大賣/
2020/08/19	154	35.91	101	36.15	36.05	53	6,532	0.81%	大買/大賣/
2020/08/18	9	34.76	0	0.00	34.65	9	6,278	0.14%
2020/08/17	3	33.30	0	0.00	33.45	3	6,175	0.05%
2020/08/14	1	33.40	0	0.00	33.20	1	6,181	0.02%
2020/08/13	2	33.70	0	0.00	33.20	2	6,184	0.03%
2020/08/12	3	33.57	0	0.00	33.80	3	6,205	0.05%
2020/08/11	2	34.33	0	0.00	33.50	2	6,195	0.03%
2020/08/07	2	34.30	0	0.00	34.70	2	6,292	0.03%
2020/08/06	4	35.26	0	0.00	34.65	4	6,272	0.06%
2020/08/05	7	34.99	0	0.00	35.30	7	6,262	0.11%
2020/08/04	9	35.26	3	36.77	35.85	6	6,249	0.10%
2020/08/03	0	0.00	3	36.00	36.00	-3	6,015	-0.05%
2020/07/31	1	33.05	0	0.00	32.75	1	5,937	0.02%
2020/07/30	1	32.45	0	0.00	32.90	1	6,048	0.02%
2020/07/29	2	31.45	0	0.00	31.95	2	6,089	0.03%
2020/07/28	17	31.28	0	0.00	30.20	17	6,121	0.28%
2020/07/27	2	32.20	0	0.00	31.50	2	6,178	0.03%
2020/07/24	73	33.16	10	33.27	32.65	63	6,503	0.97%
2020/07/23	0	0.00	21	33.70	33.90	-21	6,700	-0.31%
2020/07/22	1	34.10	0	0.00	34.05	1	6,698	0.01%
2020/07/21	0	0.00	1	33.20	33.20	-1	6,661	-0.02%
2020/07/20	3	31.65	0	0.00	32.30	3	6,638	0.05%
2020/07/17	4	32.29	0	0.00	32.20	4	6,611	0.06%
2020/07/16	2	33.78	0	0.00	33.45	2	6,587	0.03%
2020/07/14	1	35.75	5	35.77	35.85	-4	6,506	-0.06%
2020/07/13	6	35.78	0	0.00	35.75	6	6,478	0.09%
2020/07/10	9	35.28	30	35.52	34.70	-21	6,414	-0.33%
2020/07/09	37	36.39	1	35.30	35.65	36	6,335	0.57%
2020/07/08	2	34.85	5	34.85	34.75	-3	6,228	-0.05%
2020/07/07	9	34.68	0	0.00	34.55	9	6,208	0.14%
2020/07/06	10	34.74	5	34.90	34.90	5	6,274	0.08%
2020/07/03	6	34.43	1	34.85	34.50	5	6,281	0.08%
2020/07/02	3	34.02	2	34.18	34.15	1	6,238	0.02%
2020/07/01	2	34.25	3	34.25	33.75	-1	6,197	-0.02%
2020/06/30	2	34.05	0	0.00	33.95	2	6,164	0.03%
2020/06/29	2	34.50	0	0.00	33.75	2	6,150	0.03%
2020/06/24	8	33.60	0	0.00	33.60	8	6,046	0.13%
2020/06/23	79	35.39	64	35.84	34.50	15	5,946	0.25%
2020/06/22	0	0.00	1	33.70	33.70	-1	5,400	-0.02%
2020/06/18	12	26.73	0	0.00	27.90	12	5,373	0.22%
2020/06/17	1	26.05	5	25.70	26.25	-4	5,211	-0.08%
2020/06/16	16	25.23	5	25.24	25.60	11	5,102	0.22%
2020/06/15	28	24.79	110	24.77	24.00	-82	4,913	-1.67%	大賣/
2020/06/12	20	26.07	16	26.19	26.30	4	4,498	0.09%
2020/06/11	53	26.45	74.1	26.55	27.30	-21.1	4,282	-0.49%
2020/06/10	2	26.05	1	26.05	26.05	1	3,449	0.03%
2020/06/09	1	28.90	0	0.00	28.90	1	3,458	0.03%
2020/06/03	4	35.65	0	0.00	35.65	4	3,550	0.11%
2020/05/26	6	35.85	6	36.10	35.45	0	3,419	0.00%
2020/05/25	2	33.95	0	0.00	34.65	2	3,318	0.06%
2020/05/21	0	0.00	1	35.20	34.95	-1	3,311	-0.03%
2020/05/20	0	0.00	10	34.00	34.30	-10	3,294	-0.30%
2020/05/18	2	33.93	0	0.00	33.85	2	3,268	0.06%
2020/05/15	4	34.93	2	35.13	34.70	2	3,301	0.06%
2020/05/14	2	35.85	3	36.00	35.10	-1	3,294	-0.03%
2020/05/08	1	35.50	4	35.60	35.35	-3	3,171	-0.09%
2020/05/07	1	35.90	0	0.00	35.60	1	3,152	0.03%
2020/05/06	155	36.96	150	37.21	35.40	5	3,159	0.16%	大買/大賣/
2020/05/05	0	0.00	1	35.05	36.10	-1	3,052	-0.03%
2020/05/04	2	34.23	0	0.00	35.55	2	3,019	0.07%
2020/04/30	3	35.42	3	35.40	35.35	0	2,980	0.00%
2020/04/29	63	37.40	134	37.18	36.20	-71	2,924	-2.43%	大賣/
2020/04/28	100	35.00	7	34.76	35.00	93	2,631	3.53%
2020/04/23	5	31.66	0	0.00	31.60	5	2,544	0.20%
2020/04/22	2	31.45	0	0.00	31.85	2	2,628	0.08%
2020/04/21	0	0.00	4	31.80	30.90	-4	2,898	-0.14%
2020/04/20	0	0.00	1	31.80	32.15	-1	2,956	-0.03%
2020/04/17	4	32.00	0	0.00	31.80	4	3,058	0.13%
2020/04/16	0	0.00	12	31.96	32.45	-12	3,128	-0.38%
2020/04/15	2	31.70	0	0.00	31.80	2	3,308	0.06%
2020/04/13	0	0.00	10	31.95	31.70	-10	3,740	-0.27%
2020/04/10	3	30.95	5	30.95	31.45	-2	3,713	-0.05%
2020/04/09	13	30.75	108	31.74	30.80	-95	3,728	-2.55%	大賣/
2020/04/08	108	30.20	0	0.00	30.30	108	3,630	2.97%	大買/鉅額交易
2020/03/31	2	26.88	0	0.00	27.00	2	3,816	0.05%
2020/03/30	1	26.30	0	0.00	26.80	1	3,795	0.03%
2020/03/25	1	25.60	3	25.85	25.20	-2	3,773	-0.05%
2020/03/24	15	24.67	0	0.00	24.80	15	3,748	0.40%
2020/03/23	0	0.00	2	22.25	23.75	-2	3,741	-0.05%
2020/03/18	0	0.00	1	23.95	23.45	-1	3,724	-0.03%
2020/03/13	3	24.30	212	24.48	25.20	-209	3,744	-5.58%	大賣/鉅額交易
2020/03/10	0	0.00	20	29.12	29.70	-20	3,673	-0.54%
2020/02/18	0	0.00	5	34.00	33.30	-5	3,980	-0.13%
2020/02/17	5	33.70	0	0.00	33.70	5	3,981	0.13%
2020/02/13	1	32.90	0	0.00	32.35	1	4,016	0.02%
2020/02/12	2	32.18	0	0.00	32.65	2	4,070	0.05%
2020/01/20	1	34.75	0	0.00	34.70	1	4,417	0.02%
2020/01/17	11	34.82	10	34.98	35.00	1	4,515	0.02%
2020/01/16	5	35.30	1	35.60	35.60	4	4,855	0.08%
2020/01/14	6	33.00	0	0.00	33.40	6	5,076	0.12%
2020/01/13	5	31.00	5	31.07	32.20	0	5,014	0.00%
2020/01/10	13	30.75	0	0.00	30.50	13	4,919	0.26%
2020/01/09	6	30.83	5	30.93	30.45	1	4,821	0.02%
2020/01/08	20	30.22	88	30.24	30.00	-68	4,622	-1.47%
2020/01/07	0	0.00	20	32.95	32.95	-20	4,187	-0.48%
2020/01/03	10	41.75	1	40.60	40.65	9	4,180	0.22%
2020/01/02	0	0.00	32	41.83	41.75	-32	4,145	-0.77%
2019/12/31	0	0.00	1	41.60	41.55	-1	4,125	-0.02%
2019/12/30	40	42.16	0	0.00	42.20	40	4,130	0.97%
2019/12/27	147	42.18	51	43.07	42.65	96	4,072	2.36%	大買/
2019/12/26	4	40.05	0	0.00	40.00	4	3,882	0.10%
2019/12/25	3	40.25	2	40.00	40.00	1	3,891	0.03%
2019/12/24	0	0.00	5	40.85	40.50	-5	3,938	-0.13%
2019/12/23	1	40.65	0	0.00	40.95	1	3,939	0.03%
2019/12/20	1	40.40	0	0.00	40.15	1	3,941	0.03%
2019/12/17	1	40.05	0	0.00	39.95	1	3,994	0.03%
2019/12/13	50	40.85	51	40.72	39.70	-1	4,096	-0.02%
2019/12/11	5	41.90	13	41.47	41.55	-8	4,140	-0.19%
2019/12/10	2	41.10	2	41.30	40.90	0	4,127	0.00%
2019/12/06	9	40.97	0	0.00	40.95	9	4,267	0.21%
2019/12/05	0	0.00	1	40.80	40.75	-1	4,350	-0.02%
2019/12/04	0	0.00	2	40.40	40.60	-2	4,459	-0.04%
2019/12/03	11	40.52	0	0.00	40.05	11	4,836	0.23%
2019/12/02	1	39.80	1	42.00	40.55	0	4,846	0.00%
2019/11/28	0	0.00	2	41.15	41.15	-2	4,805	-0.04%
2019/11/25	10	39.08	0	0.00	39.30	10	4,726	0.21%
2019/11/11	0	0.00	2	38.38	38.45	-2	5,165	-0.04%
2019/11/08	0	0.00	1	37.75	37.70	-1	5,118	-0.02%
2019/11/07	1	36.75	0	0.00	37.00	1	5,154	0.02%
2019/11/05	1	36.95	0	0.00	36.70	1	5,262	0.02%
2019/11/04	1	37.30	1	38.15	37.45	0	5,350	0.00%
2019/11/01	1	37.20	0	0.00	37.50	1	5,445	0.02%
2019/10/31	7	37.81	10	37.03	37.80	-3	5,524	-0.05%
2019/10/30	1	36.00	2	36.40	36.30	-1	5,454	-0.02%
2019/10/29	2	38.58	1	36.80	36.80	1	5,455	0.02%
2019/10/28	10	39.04	8	39.63	39.00	2	5,473	0.04%
2019/10/25	13	40.17	12	40.32	39.65	1	5,471	0.02%
2019/10/24	24	39.50	23	40.00	41.05	1	5,478	0.02%
2019/10/23	23	42.05	38	43.75	41.40	-15	5,367	-0.28%
2019/10/22	13	45.00	24	45.07	46.00	-11	5,026	-0.22%
2019/10/21	1	43.00	2	43.15	43.85	-1	4,938	-0.02%
2019/10/18	1	42.70	10	42.80	43.00	-9	5,052	-0.18%
2019/10/16	1	43.05	0	0.00	42.35	1	5,257	0.02%
2019/10/15	0	0.00	3	43.10	42.95	-3	5,417	-0.06%
2019/10/14	2	42.55	4	42.85	42.40	-2	5,622	-0.04%
2019/10/09	2	42.48	0	0.00	42.25	2	6,022	0.03%
2019/10/08	2	43.53	0	0.00	43.15	2	6,202	0.03%
2019/10/07	1	43.35	1	43.05	43.10	0	6,422	0.00%
2019/10/04	3	43.27	2	43.93	43.05	1	6,461	0.02%
2019/10/02	1	42.50	4	43.31	43.75	-3	6,527	-0.05%
2019/10/01	3	42.37	1	42.70	42.45	2	6,582	0.03%
2019/09/27	1	42.10	0	0.00	42.00	1	6,642	0.02%
2019/09/26	3	43.53	6	43.76	43.35	-3	6,647	-0.05%
2019/09/25	3	43.35	0	0.00	43.50	3	6,703	0.04%
2019/09/24	0	0.00	3	44.07	44.15	-3	6,830	-0.04%
2019/09/23	0	0.00	2	44.45	44.25	-2	6,855	-0.03%
2019/09/20	3	43.45	0	0.00	43.70	3	6,881	0.04%
2019/09/19	2	43.63	14	43.76	43.60	-12	6,915	-0.17%
2019/09/18	5	43.58	15	43.91	43.55	-10	7,006	-0.14%
2019/09/17	15	45.07	33	44.84	44.90	-18	7,016	-0.26%
2019/09/16	69	45.78	0	0.00	45.45	69	7,356	0.94%
2019/09/11	11	44.85	20	44.97	44.45	-9	7,626	-0.12%
2019/09/09	19	47.08	167	47.10	47.45	-148	7,696	-1.92%	大賣/鉅額交易
2019/09/06	58	46.52	55	46.84	46.40	3	7,652	0.04%
2019/09/05	236	47.85	79	47.32	46.90	157	7,579	2.07%	大買/鉅額交易
2019/09/04	1	44.40	0	0.00	44.65	1	7,246	0.01%
2019/09/03	1	44.45	3	44.87	44.15	-2	7,304	-0.03%
2019/09/02	3	43.37	1	44.50	44.65	2	7,324	0.03%
2019/08/30	3	44.75	11	44.78	43.85	-8	7,329	-0.11%
2019/08/29	0	0.00	10	44.00	43.95	-10	7,358	-0.14%
2019/08/28	1	43.45	0	0.00	43.55	1	7,402	0.01%
2019/08/27	1	44.35	12	44.09	43.95	-11	7,480	-0.15%
2019/08/26	2	43.10	0	0.00	42.85	2	7,664	0.03%
2019/08/23	0	0.00	2	44.00	44.10	-2	7,698	-0.03%
2019/08/22	46	44.31	40	45.20	43.65	6	7,756	0.08%
2019/08/21	63	44.74	11	44.75	44.70	52	7,866	0.66%
2019/08/20	9	44.18	7	44.08	44.00	2	7,865	0.03%
2019/08/19	1	42.95	0	0.00	42.95	1	7,868	0.01%
2019/08/16	2	42.40	3	42.97	42.40	-1	7,938	-0.01%
2019/08/15	3	40.93	5	41.00	41.55	-2	7,967	-0.03%
2019/08/14	3	42.68	2	42.50	41.60	1	8,171	0.01%
2019/08/13	1	41.55	1	41.55	41.60	0	8,439	0.00%
2019/08/12	3	42.75	2	42.85	42.45	1	8,650	0.01%
2019/08/08	3	41.45	11	41.68	42.10	-8	8,804	-0.09%
2019/08/07	5	41.20	7	41.17	40.80	-2	9,146	-0.02%
2019/08/06	88	39.97	4	39.99	40.25	84	9,373	0.90%
2019/08/05	7	40.92	5	42.50	40.75	2	9,511	0.02%
2019/08/02	15	43.71	10	42.85	42.80	5	9,501	0.05%
2019/08/01	7	45.50	7	45.61	45.50	0	9,520	0.00%
2019/07/31	0	0.00	7	45.47	46.40	-7	9,604	-0.07%
2019/07/30	16	46.62	0	0.00	45.90	16	9,658	0.17%
2019/07/29	7	48.76	0	0.00	48.60	7	9,590	0.07%
2019/07/26	1	47.85	1	48.90	49.15	0	9,597	0.00%
2019/07/25	6	48.62	3	48.90	48.70	3	9,792	0.03%
2019/07/24	6	47.10	9	47.01	47.10	-3	9,714	-0.03%
2019/07/23	7	46.86	56	47.44	46.65	-49	9,926	-0.49%
2019/07/22	57	48.23	7	46.53	47.95	50	9,989	0.50%
2019/07/19	1	46.65	1	46.85	46.00	0	9,961	0.00%
2019/07/18	1	47.60	0	0.00	46.10	1	10,043	0.01%
2019/07/17	2	48.60	1	48.40	48.45	1	10,097	0.01%
2019/07/16	2	49.40	4	49.03	48.40	-2	10,083	-0.02%
2019/07/15	23	48.17	35	49.20	50.30	-12	10,169	-0.12%
2019/07/12	10	45.95	18	45.80	45.80	-8	10,249	-0.08%
2019/07/11	55	45.20	67	44.98	45.15	-12	10,490	-0.11%
2019/07/10	8	43.13	3	43.28	43.35	5	10,518	0.05%
2019/07/09	8	43.66	0	0.00	42.95	8	10,867	0.07%
2019/07/08	15	44.67	0	0.00	44.15	15	11,239	0.13%
2019/07/05	0	0.00	8	45.03	44.70	-8	11,626	-0.07%
2019/07/04	8	44.43	9	45.02	44.40	-1	11,689	-0.01%
2019/07/03	7	44.32	58	44.81	44.35	-51	11,692	-0.44%
2019/07/02	54	44.52	1	44.90	44.50	53	11,736	0.45%
2019/07/01	113	45.20	111	45.55	44.85	2	11,777	0.02%	大買/大賣/
2019/06/28	2	43.93	26	43.93	44.05	-24	11,683	-0.21%
2019/06/27	4	43.98	8	44.41	43.80	-4	11,795	-0.03%
2019/06/26	5	43.22	4	43.73	43.80	1	12,025	0.01%
2019/06/25	13	44.22	38	44.26	43.60	-25	12,042	-0.21%
2019/06/24	13	43.65	4	44.03	43.85	9	11,977	0.08%
2019/06/21	40	45.48	18	44.55	44.20	22	11,959	0.18%
2019/06/20	4	42.18	14	43.58	44.70	-10	11,764	-0.08%
2019/06/19	6	41.08	8	40.88	41.20	-2	11,551	-0.02%
2019/06/18	10	39.88	3	40.20	39.45	7	11,472	0.06%
2019/06/17	3	40.47	0	0.00	40.45	3	11,408	0.03%
2019/06/14	2	42.20	0	0.00	41.70	2	11,385	0.02%
2019/06/13	3	42.37	25	42.89	42.50	-22	11,401	-0.19%
2019/06/12	21	42.76	3	42.90	42.50	18	11,506	0.16%
2019/06/11	4	42.30	40	42.59	42.20	-36	11,842	-0.30%
2019/06/10	1	42.90	5	42.78	43.50	-4	11,953	-0.03%
2019/06/06	9	41.66	2	42.80	41.35	7	12,041	0.06%
2019/06/05	37	43.89	0	0.00	42.40	37	12,111	0.31%
2019/06/04	0	0.00	10	43.20	42.40	-10	12,182	-0.08%
2019/06/03	7	42.38	14	43.01	43.50	-7	12,301	-0.06%
2019/05/31	30	42.10	26	42.48	42.80	4	12,515	0.03%
2019/05/30	3	40.63	5	40.66	40.85	-2	12,530	-0.02%
2019/05/29	11	39.82	7	40.04	40.10	4	12,587	0.03%
2019/05/28	75	41.55	70	41.78	41.15	5	12,585	0.04%
2019/05/27	2	39.58	0	0.00	39.80	2	12,481	0.02%
2019/05/24	91	41.32	5	41.34	40.60	86	12,513	0.69%
2019/05/23	1	40.65	2	40.73	41.05	-1	12,541	-0.01%
2019/05/22	1	42.35	0	0.00	41.95	1	12,597	0.01%
2019/05/21	54	42.96	39	42.94	43.20	15	12,584	0.12%
2019/05/20	11	42.40	24	42.80	41.25	-13	12,428	-0.10%
2019/05/17	17	47.62	48	46.52	44.00	-31	12,155	-0.26%
2019/05/16	55	49.99	26	50.22	47.60	29	11,976	0.24%
2019/05/15	103	51.13	73	50.41	49.85	30	11,898	0.25%	大買/
2019/05/14	8	50.91	8	50.81	52.40	0	11,712	0.00%
2019/05/13	10	49.18	25	49.26	49.05	-15	11,985	-0.13%
2019/05/10	34	51.34	37	51.72	51.40	-3	11,760	-0.03%
2019/05/09	58	52.26	55	52.45	52.40	3	11,801	0.03%
2019/05/08	44	53.81	53	54.48	53.90	-9	11,664	-0.08%
2019/05/07	67	54.35	71	54.72	54.30	-4	11,520	-0.03%
2019/05/06	11	52.95	0	0.00	52.20	11	11,380	0.10%
2019/05/03	38	55.48	26	55.07	54.70	12	11,257	0.11%
2019/05/02	126	56.64	190	57.49	55.70	-64	11,136	-0.57%	大買/大賣/
2019/04/30	101	53.33	150	53.46	56.80	-49	10,804	-0.45%	大買/大賣/
2019/04/29	134	53.02	105	52.50	52.00	29	10,578	0.27%	大買/大賣/
2019/04/26	72	52.41	73	53.43	54.00	-1	10,292	-0.01%
2019/04/25	161	55.56	42	55.17	54.00	119	10,127	1.18%	大買/鉅額交易
2019/04/24	98	55.03	81	55.88	55.50	17	10,022	0.17%
2019/04/23	46	53.96	67	54.61	54.00	-21	9,892	-0.21%
2019/04/22	45	57.37	52	57.03	57.70	-7	9,728	-0.07%
2019/04/19	111	58.69	80	57.94	58.00	31	9,591	0.32%	大買/
2019/04/18	78	55.70	275	56.57	56.10	-197	9,266	-2.13%	大賣/鉅額交易
2019/04/17	269	54.49	170	57.33	52.70	99	8,770	1.13%	大買/大賣/
2019/04/16	388	53.24	350	53.62	54.10	38	8,323	0.46%	大買/大賣/
2019/04/15	158	51.53	92	51.94	51.50	66	8,062	0.82%	大買/
2019/04/12	16	48.46	35	48.48	48.15	-19	7,662	-0.25%
2019/04/11	47	47.15	47.5	46.44	47.90	-0.5	7,218	-0.01%
2019/04/10	0	0.00	5	43.35	43.55	-5	6,772	-0.07%
2019/04/09	4	42.15	0	0.00	41.65	4	6,609	0.06%
2019/04/03	11	41.70	13	43.03	42.65	-2	6,400	-0.03%
2019/04/02	5	41.38	2	41.70	41.30	3	6,276	0.05%
2019/04/01	5	41.37	9	41.31	41.30	-4	6,208	-0.06%
2019/03/29	0	0.00	6	40.58	41.55	-6	6,042	-0.10%
2019/03/28	1	38.60	9	38.53	38.20	-8	5,735	-0.14%
2019/03/27	4	39.83	0	0.00	39.30	4	5,656	0.07%
2019/03/26	3	39.97	0	0.00	39.80	3	5,579	0.05%
2019/03/25	1	40.05	0	0.00	39.15	1	5,495	0.02%
2019/03/22	27	42.22	20	42.70	42.05	7	5,309	0.13%
2019/03/20	26	42.84	12	42.83	42.85	14	5,184	0.27%
2019/03/19	3	41.80	1	41.80	41.40	2	5,081	0.04%
2019/03/18	1	41.75	3	41.50	41.35	-2	5,023	-0.04%
2019/03/15	1	42.65	3	42.55	42.25	-2	4,934	-0.04%
2019/03/14	10	44.67	6	42.81	42.40	4	4,768	0.08%
2019/03/13	12	47.44	0	0.00	47.00	12	4,369	0.27%
2019/03/12	2	46.53	4	46.61	47.70	-2	4,164	-0.05%
2019/03/11	51	45.48	5	45.34	45.30	46	3,984	1.15%
2019/03/08	4	45.45	2	45.88	45.55	2	3,863	0.05%
2019/03/07	5	44.12	1	43.70	45.30	4	3,677	0.11%
2019/03/06	0	0.00	8	45.17	44.25	-8	3,482	-0.23%
2019/03/05	27	44.72	1	43.80	43.10	26	3,144	0.83%
2019/03/04	57	47.60	6	48.00	47.00	51	2,885	1.77%
2019/02/27	6	46.00	9	45.91	46.80	-3	2,746	-0.11%
2019/02/26	1	45.00	61	45.50	45.00	-60	2,631	-2.28%
2019/02/25	0	0.00	12	44.85	46.00	-12	2,486	-0.48%
2019/02/22	1	43.00	20	43.41	43.35	-19	2,327	-0.82%
2019/02/21	2	41.50	1	43.35	43.35	1	2,188	0.05%
2019/02/20	0	0.00	5	39.50	39.45	-5	2,014	-0.25%
2019/02/19	0	0.00	22	38.30	38.10	-22	1,915	-1.15%
2019/02/15	1	37.20	0	0.00	37.25	1	1,766	0.06%
2019/02/14	21	37.23	18	37.50	38.00	3	1,693	0.18%
2019/02/13	38	36.67	12	37.63	37.00	26	1,549	1.68%
2019/02/12	2	36.20	2	36.08	36.55	0	1,324	0.00%
2019/01/30	0	0.00	5	30.11	30.45	-5	665	-0.75%
2019/01/15	1	27.00	9	27.48	27.00	-8	413	-1.94%
2019/01/14	0	0.00	2	26.70	27.15	-2	374	-0.53%
2018/11/21	1	22.90	1	22.90	23.05	0	344	0.00%
2018/11/13	0	0.00	2	22.70	22.80	-2	340	-0.59%
2018/10/23	1	21.10	0	0.00	21.10	1	424	0.24%
2018/10/19	0	0.00	2	20.45	20.75	-2	435	-0.46%
2018/10/17	6	21.10	0	0.00	21.10	6	451	1.33%
2018/09/21	0	0.00	0.4	24.15	24.20	-0.4	475	-0.08%
2018/09/12	10	23.40	0	0.00	23.55	10	512	1.95%
2018/09/10	10	24.60	0	0.00	23.60	10	531	1.88%
2018/08/13	0	0.00	0.1	26.00	25.75	-0.1	1,139	-0.01%
2018/08/03	0	0.00	10	26.80	26.85	-10	1,137	-0.88%
2018/08/02	10	26.70	0	0.00	26.50	10	1,137	0.88%
2018/07/02	10	27.90	0	0.00	27.85	10	1,330	0.75%
2018/06/14	1	30.80	2	30.63	30.60	-1	1,566	-0.06%
2018/06/13	11	32.09	3	32.20	31.05	8	1,555	0.51%
2018/06/12	10	30.80	1	30.70	30.75	9	1,481	0.61%
2018/06/06	0	0.00	52	31.85	32.20	-52	1,449	-3.59%
2018/06/05	58	30.03	10	30.07	30.70	48	1,328	3.61%
2018/06/04	0	0.00	1	28.80	28.65	-1	1,236	-0.08%
2018/06/01	5	28.74	3	28.70	28.60	2	1,237	0.16%
2018/05/29	2	28.80	0	0.00	28.50	2	1,220	0.16%
2018/05/28	0	0.00	16	27.75	28.90	-16	1,200	-1.33%
2018/05/22	0	0.00	15	27.60	27.45	-15	1,181	-1.27%
2018/05/17	0	0.00	20	27.73	27.70	-20	1,216	-1.64%
2018/05/16	1	27.80	0	0.00	27.70	1	1,237	0.08%
2018/05/14	31	28.02	0	0.00	28.10	31	1,304	2.38%
2018/05/02	0	0.00	20	27.05	26.95	-20	1,382	-1.45%
2018/04/27	1	26.80	25	26.70	26.65	-24	1,413	-1.70%
2018/04/26	10	27.25	11	27.03	27.00	-1	1,412	-0.07%
2018/04/25	0	0.00	20	27.30	27.25	-20	1,412	-1.42%
2018/04/20	0	0.00	1	28.60	28.35	-1	1,433	-0.07%
2018/04/10	0	0.00	3	29.33	29.00	-3	1,670	-0.18%
2018/04/03	0	0.00	3	28.22	28.95	-3	1,598	-0.19%
2018/03/30	1	28.40	0	0.00	28.15	1	1,548	0.06%
2018/03/29	5	28.00	1	28.10	28.10	4	1,491	0.27%
2018/03/23	1	25.25	0	0.00	25.15	1	1,413	0.07%
2018/03/22	13	26.10	0	0.00	26.00	13	1,404	0.93%
2018/03/15	0	0.00	2	27.25	27.95	-2	1,370	-0.15%
2018/03/14	0	0.00	2	27.58	27.30	-2	1,359	-0.15%
2018/03/12	1	27.10	0	0.00	27.05	1	1,368	0.07%
2018/03/09	1	27.10	1	27.60	27.10	0	1,379	0.00%
2018/03/08	3	27.23	0	0.00	27.25	3	1,401	0.21%
2018/02/12	1	26.55	1	26.20	26.30	0	1,937	0.00%
2018/02/09	1	26.10	0	0.00	26.70	1	1,944	0.05%
2018/02/08	2	27.55	0	0.00	27.55	2	1,960	0.10%
2018/01/30	0	0.00	1	32.35	32.00	-1	2,026	-0.05%
2018/01/29	1	32.60	0	0.00	32.75	1	2,020	0.05%
2018/01/26	3	31.82	0	0.00	33.10	3	2,016	0.15%
2018/01/25	1	31.85	0	0.00	31.65	1	1,970	0.05%
2018/01/24	1	31.60	0	0.00	31.60	1	1,972	0.05%
2018/01/23	0	0.00	1	31.80	31.80	-1	1,966	-0.05%
2018/01/19	1	31.25	1	31.60	31.30	0	1,992	0.00%
2018/01/17	1	31.35	0	0.00	31.45	1	2,027	0.05%
2018/01/12	2	32.35	1	32.50	32.00	1	2,077	0.05%
2018/01/11	0	0.00	1	31.90	31.85	-1	2,074	-0.05%
2018/01/10	0	0.00	15	32.27	32.20	-15	2,081	-0.72%
2018/01/09	16	32.95	9	33.19	32.85	7	2,076	0.34%
2018/01/08	9	34.46	9	34.42	33.50	0	2,066	0.00%