廣明 (6188)-國票-長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
92.0
漲跌
▲1.8
漲幅
+2.00%
成交量
18,323張
產業
上櫃電腦及週邊類股
596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-長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

國票-長城券商分點個股進出
國票-長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
2024/04/26	1	94.60	1	95.00	92.00	0	8,363	0.00%
2024/04/25	22	92.30	1	91.20	90.20	21	8,176	0.26%
2024/04/24	3	90.37	5	91.64	92.10	-2	7,934	-0.03%
2024/04/23	1	85.00	2	84.05	83.80	-1	7,694	-0.01%
2024/04/22	1	81.90	1	81.60	81.60	0	7,640	0.00%
2024/04/19	0.5	85.00	0	0.00	85.80	0.5	7,582	0.01%
2024/04/16	0.1	88.10	0	0.00	86.80	0.1	7,438	0.00%
2024/04/15	1	95.70	21	93.40	91.20	-20	7,347	-0.27%
2024/04/12	0	0.00	2	99.30	97.60	-2	7,182	-0.03%
2024/04/11	1	97.60	4	96.50	97.70	-3	6,999	-0.04%
2024/04/10	3	98.60	0	0.00	96.80	3	6,918	0.04%
2024/04/09	17	102.10	5	101.68	98.90	12	6,777	0.18%
2024/04/08	11	98.71	12	102.71	104.50	-1	6,255	-0.02%
2024/04/03	3	95.70	3	95.73	95.40	0	5,983	0.00%
2024/04/02	6	99.53	0	0.00	98.40	6	6,075	0.10%
2024/04/01	13	99.18	7	100.60	98.40	6	5,945	0.10%
2024/03/29	1	99.70	0	0.00	97.10	1	5,736	0.02%
2024/03/28	6	99.18	4	98.08	97.90	2	5,592	0.04%
2024/03/27	7	99.61	4	99.50	98.80	3	5,460	0.05%
2024/03/26	11	100.35	11	101.16	98.20	0	5,226	0.00%
2024/03/25	30.2	105.40	13	107.65	101.00	17.2	4,925	0.35%
2024/03/22	7	103.36	11	103.95	104.00	-4	4,324	-0.09%
2024/03/21	26	101.72	33	102.99	102.50	-7	3,903	-0.18%
2024/03/20	2	96.00	4	96.93	97.00	-2	2,840	-0.07%
2024/03/19	3	82.93	18	84.92	88.20	-15	2,761	-0.54%
2024/03/18	0	0.00	1	79.90	80.20	-1	2,526	-0.04%
2024/03/15	0	0.00	4	78.53	79.10	-4	2,535	-0.16%
2024/03/13	0	0.00	1	79.10	79.50	-1	2,530	-0.04%
2024/03/08	0	0.00	1	78.00	78.00	-1	2,601	-0.04%
2024/03/05	0	0.00	1	81.30	81.60	-1	2,458	-0.04%
2024/02/27	0	0.00	2	76.70	76.60	-2	2,315	-0.09%
2024/02/23	1	79.50	1	80.40	78.50	0	2,283	0.00%
2024/02/22	0	0.00	9	79.50	78.80	-9	2,279	-0.39%
2024/02/19	0	0.00	1	81.60	80.50	-1	2,312	-0.04%
2024/02/16	0	0.00	1	78.10	78.70	-1	2,299	-0.04%
2024/02/01	1	79.10	0	0.00	78.90	1	2,225	0.04%
2024/01/29	0	0.00	3	79.50	79.10	-3	2,364	-0.13%
2024/01/26	6	78.90	0	0.00	79.10	6	2,361	0.25%
2024/01/23	4	80.80	5	81.12	81.20	-1	2,398	-0.04%
2024/01/22	13	83.48	15	83.36	82.40	-2	2,381	-0.08%
2024/01/19	3	79.97	3	80.63	81.60	0	2,288	0.00%
2024/01/18	1	77.20	0	0.00	78.40	1	2,198	0.05%
2024/01/17	0	0.00	1	78.80	78.80	-1	2,203	-0.05%
2024/01/16	1	78.90	1	78.80	78.80	0	2,214	0.00%
2024/01/12	1	79.60	0	0.00	78.60	1	2,256	0.04%
2024/01/04	1	79.20	0	0.00	78.50	1	2,455	0.04%
2023/12/29	5	83.30	2	82.00	82.00	3	2,511	0.12%
2023/12/28	10	83.60	11	83.68	83.10	-1	2,484	-0.04%
2023/12/21	0	0.00	2	79.30	79.80	-2	2,689	-0.07%
2023/12/12	0	0.00	2	77.80	76.20	-2	2,856	-0.07%
2023/12/08	1	80.60	0	0.00	79.00	1	2,932	0.03%
2023/12/07	0	0.00	1	80.00	78.70	-1	3,005	-0.03%
2023/12/06	11	80.49	15	80.47	80.60	-4	3,097	-0.13%
2023/11/30	2	78.70	4	78.30	79.00	-2	3,384	-0.06%
2023/11/29	6	78.57	2	78.45	78.60	4	3,429	0.12%
2023/11/21	0	0.00	1	79.30	79.00	-1	4,124	-0.02%
2023/11/20	7	78.77	30	78.72	79.50	-23	4,334	-0.53%
2023/11/16	0	0.00	41	76.96	77.50	-41	4,603	-0.89%
2023/11/15	35	77.47	6	77.00	77.40	29	4,700	0.62%
2023/11/14	1	76.00	1	76.60	76.10	0	4,957	0.00%
2023/11/08	7	76.44	3	76.33	76.70	4	6,228	0.06%
2023/11/07	26	74.05	2	73.15	73.10	24	6,402	0.37%
2023/11/06	3	73.50	3	73.97	74.00	0	6,719	0.00%
2023/11/02	1	71.20	1	71.10	71.20	0	7,484	0.00%
2023/11/01	1	69.00	1	68.80	68.80	0	7,940	0.00%
2023/10/30	0	0.00	1	71.00	71.00	-1	8,849	-0.01%
2023/10/25	0	0.00	10	74.05	74.40	-10	10,192	-0.10%
2023/10/24	1	72.00	1	72.50	73.50	0	10,865	0.00%
2023/10/20	5	70.90	5	71.50	71.60	0	12,450	0.00%
2023/10/19	5	73.00	0	0.00	73.20	5	13,301	0.04%
2023/10/18	5	74.30	5	73.40	72.30	0	13,747	0.00%
2023/10/17	10	76.40	10	77.70	75.50	0	13,995	0.00%
2023/10/16	11	77.18	6	78.02	77.00	5	14,446	0.03%
2023/10/13	5	78.90	0	0.00	78.60	5	15,300	0.03%
2023/10/11	2	82.20	2	82.90	80.40	0	16,135	0.00%
2023/10/06	6	84.10	6	85.08	83.40	0	16,790	0.00%
2023/10/05	7	83.93	7	84.91	83.70	0	17,274	0.00%
2023/10/04	7	84.24	1	84.00	84.10	6	17,509	0.03%
2023/10/03	3	86.47	3	87.30	86.00	0	17,576	0.00%
2023/10/02	15	86.93	18	87.06	88.10	-3	17,706	-0.02%
2023/09/28	7	83.73	0	0.00	83.10	7	17,717	0.04%
2023/09/26	1	84.50	1	83.60	81.80	0	18,378	0.00%
2023/09/22	2.5	80.12	13	81.05	81.90	-10.5	19,050	-0.06%
2023/09/21	13	80.62	1	80.90	80.10	12	19,115	0.06%
2023/09/20	1	81.70	3	82.03	81.80	-2	19,381	-0.01%
2023/09/19	1	81.70	0	0.00	81.40	1	19,879	0.01%
2023/09/18	0.1	83.60	0	0.00	82.40	0.1	20,145	0.00%
2023/09/11	1	84.20	5	85.18	84.20	-4	20,356	-0.02%
2023/09/08	2	87.95	1	87.30	87.70	1	20,321	0.00%
2023/09/07	0	0.00	1	91.20	90.10	-1	20,259	0.00%
2023/09/06	8.1	92.43	2	92.80	91.20	6.1	20,282	0.03%
2023/09/05	0	0.00	0.1	93.40	91.80	-0.1	20,369	0.00%
2023/09/04	2	93.00	2	93.50	93.10	0	20,553	0.00%
2023/09/01	1	97.50	0	0.00	94.50	1	20,677	0.00%
2023/08/31	10	94.03	14	95.79	98.20	-4	20,691	-0.02%
2023/08/30	4.1	94.84	5	97.00	93.80	-0.9	20,605	0.00%
2023/08/29	3	96.10	3	96.70	95.30	0	20,782	0.00%
2023/08/28	9	95.89	1	96.50	95.30	8	21,316	0.04%
2023/08/25	5.1	98.80	3	98.97	98.80	2.1	21,483	0.01%
2023/08/24	5	106.80	5	108.20	101.50	0	21,824	0.00%
2023/08/23	3	103.33	3	103.17	104.00	0	21,785	0.00%
2023/08/22	7	106.07	18.5	107.71	104.00	-11.5	21,705	-0.05%
2023/08/21	9	104.06	6	103.83	105.00	3	21,539	0.01%
2023/08/18	25	105.90	12	106.79	103.00	13	21,420	0.06%
2023/08/17	10	108.45	10	108.30	109.50	0	21,153	0.00%
2023/08/16	56	103.95	48	104.14	106.50	8	20,815	0.04%
2023/08/15	5	102.70	9	104.06	102.00	-4	20,556	-0.02%
2023/08/14	17	100.94	9	101.73	99.90	8	20,299	0.04%
2023/08/11	7	99.90	7	100.70	99.10	0	19,881	0.00%
2023/08/10	7.1	98.50	15	97.58	97.50	-7.9	19,595	-0.04%
2023/08/09	7	106.50	2	106.50	104.50	5	19,261	0.03%
2023/08/08	11	108.86	7	108.57	109.50	4	19,042	0.02%
2023/08/07	19	110.47	16	106.34	112.50	3	18,504	0.02%
2023/08/04	9	99.87	10	101.91	102.50	-1	18,029	-0.01%
2023/08/02	9	100.21	6	99.88	99.70	3	17,690	0.02%
2023/08/01	12	101.28	25	101.47	102.50	-13	17,099	-0.08%
2023/07/31	3	110.17	6	113.75	107.50	-3	16,670	-0.02%
2023/07/28	20	117.15	6	115.75	119.00	14	16,120	0.09%
2023/07/27	20	120.93	21	122.86	115.00	-1	15,729	-0.01%
2023/07/26	29	116.31	11	117.14	117.50	18	15,062	0.12%
2023/07/25	17	118.65	20	119.43	121.50	-3	14,243	-0.02%
2023/07/24	14	107.50	25	106.54	110.50	-11	13,443	-0.08%
2023/07/21	29	95.38	33	96.87	100.50	-4	12,590	-0.03%
2023/07/20	3	95.70	5	95.82	95.00	-2	12,146	-0.02%
2023/07/19	31	96.85	5	99.42	93.40	26	11,865	0.22%
2023/07/18	31	102.48	27	99.17	98.80	4	11,506	0.03%
2023/07/17	23	97.91	24.1	99.13	103.50	-1.1	10,634	-0.01%
2023/07/14	3	89.03	22	91.84	94.20	-19	10,327	-0.18%
2023/07/13	46.1	88.01	47	88.89	85.70	-1	9,791	-0.01%
2023/07/12	11	84.53	9	83.58	84.50	2	9,092	0.02%
2023/07/11	3	81.17	1	82.40	81.20	2	8,627	0.02%
2023/07/10	0	0.00	1	78.70	78.10	-1	8,402	-0.01%
2023/07/06	1	81.10	1	80.70	81.10	0	8,249	0.00%
2023/07/04	3	81.90	6.1	82.76	83.50	-3.1	7,834	-0.04%
2023/07/03	13	79.07	24	80.03	79.40	-11	7,335	-0.15%
2023/06/30	0.1	74.60	5	74.40	74.20	-4.9	6,909	-0.07%
2023/06/29	1	70.10	1	70.90	71.30	0	6,632	0.00%
2023/06/28	11	72.22	8	73.11	70.60	3	6,543	0.05%
2023/06/27	13	74.12	14	74.74	70.00	-1	6,297	-0.02%
2023/06/26	2	73.65	15	75.02	77.30	-13	5,795	-0.22%
2023/06/21	3	70.37	0	0.00	70.30	3	5,549	0.05%
2023/06/20	0	0.00	7	67.86	67.60	-7	5,525	-0.13%
2023/06/16	0	0.00	1	71.30	70.20	-1	5,611	-0.02%
2023/06/15	26	70.44	7	70.91	70.60	19	5,533	0.34%
2023/06/14	0	0.00	2	69.90	68.80	-2	5,405	-0.04%
2023/06/13	2	68.30	1	68.40	68.40	1	5,364	0.02%
2023/06/09	1	67.90	0	0.00	67.60	1	5,233	0.02%
2023/06/08	4	66.70	0	0.00	65.40	4	5,131	0.08%
2023/06/07	3	71.60	7	72.67	72.70	-4	4,958	-0.08%
2023/06/06	2	71.25	3	70.20	70.70	-1	4,808	-0.02%
2023/06/05	18	72.12	2	72.55	71.20	16	4,753	0.34%
2023/06/02	11	71.79	18	71.68	71.70	-7	4,701	-0.15%
2023/06/01	31	70.56	35	71.32	71.60	-4	4,505	-0.09%
2023/05/31	2	67.60	23	69.83	70.00	-21	3,946	-0.53%
2023/05/30	7	63.31	3	63.47	63.70	4	3,706	0.11%
2023/05/29	0	0.00	11	62.18	62.40	-11	3,288	-0.33%
2023/05/25	0	0.00	10	56.50	57.10	-10	3,166	-0.32%
2023/05/23	10	55.75	0	0.00	55.80	10	3,188	0.31%
2023/05/22	0	0.00	11	55.67	56.80	-11	3,170	-0.35%
2023/05/18	0	0.00	1	54.80	54.70	-1	3,136	-0.03%
2023/05/17	1	54.80	0	0.00	54.70	1	3,181	0.03%
2023/05/15	0	0.00	1	53.90	53.70	-1	3,218	-0.03%
2023/05/12	2	53.00	0	0.00	53.10	2	3,265	0.06%
2023/05/09	0	0.00	2	53.50	53.00	-2	3,348	-0.06%
2023/05/04	1	54.20	0	0.00	54.20	1	3,458	0.03%
2023/05/03	5	54.40	0	0.00	54.40	5	3,471	0.14%
2023/05/02	1	54.90	0	0.00	55.00	1	3,518	0.03%
2023/04/27	5	54.00	0	0.00	53.50	5	3,525	0.14%
2023/04/19	0	0.00	10	59.10	59.00	-10	3,396	-0.29%
2023/04/12	12	59.06	2	59.80	59.30	10	3,205	0.31%
2023/04/11	0	0.00	2	58.00	58.00	-2	3,061	-0.07%
2023/04/10	0	0.00	5	57.90	57.00	-5	3,035	-0.16%
2023/03/28	3	57.40	0	0.00	57.40	3	2,912	0.10%
2023/03/27	0	0.00	1	59.10	58.20	-1	2,845	-0.04%
2023/03/24	1	58.90	7	58.40	58.90	-6	2,787	-0.22%
2023/03/23	0	0.00	1	57.40	57.20	-1	2,719	-0.04%
2023/03/22	1	57.00	5	56.70	57.60	-4	2,662	-0.15%
2023/03/21	6	55.43	6	57.25	55.70	0	2,579	0.00%
2023/03/17	0	0.00	5	52.60	53.30	-5	2,413	-0.21%
2023/03/15	0	0.00	19	52.20	52.00	-19	2,298	-0.83%
2023/03/13	2	52.90	2	51.80	53.30	0	2,237	0.00%
2023/03/07	0	0.00	4	52.85	53.50	-4	2,023	-0.20%
2023/03/06	19	53.63	6	52.80	53.90	13	1,952	0.67%
2023/03/03	0	0.00	5	53.20	52.50	-5	1,877	-0.27%
2023/03/01	2	49.45	2	50.30	50.60	0	1,728	0.00%
2023/02/24	0	0.00	7	48.93	48.85	-7	1,640	-0.43%
2023/02/22	0	0.00	5	49.80	49.50	-5	1,512	-0.33%
2023/02/21	2	48.60	2	48.50	48.60	0	1,458	0.00%
2023/02/17	2	47.65	0	0.00	47.75	2	1,417	0.14%
2023/02/16	0	0.00	5	47.50	47.55	-5	1,411	-0.35%
2023/02/15	0	0.00	3	46.75	46.85	-3	1,390	-0.22%
2023/02/13	0	0.00	1	47.40	47.85	-1	1,314	-0.08%
2023/02/10	2	47.15	0	0.00	47.00	2	1,293	0.15%
2023/02/09	5	47.40	0	0.00	47.30	5	1,228	0.41%
2023/02/06	2	46.10	20	45.93	46.15	-18	1,077	-1.67%
2023/02/03	0	0.00	3	44.95	44.95	-3	981	-0.31%
2023/02/02	1	44.65	4	44.68	44.75	-3	948	-0.32%
2023/02/01	2	44.55	0	0.00	44.75	2	918	0.22%
2023/01/31	1	44.55	1	44.75	44.60	0	897	0.00%
2023/01/30	19	43.76	0	0.00	43.85	19	844	2.25%
2023/01/16	0	0.00	2	42.90	42.90	-2	798	-0.25%
2023/01/13	0	0.00	52	42.71	42.85	-52	781	-6.66%
2023/01/12	50	42.40	10	42.45	42.70	40	744	5.37%
2023/01/11	12	41.81	0	0.00	41.80	12	686	1.75%
2023/01/10	0	0.00	20	40.93	40.95	-20	656	-3.04%
2022/12/22	1	40.65	0	0.00	40.60	1	777	0.13%
2022/12/13	0	0.00	2	41.25	41.25	-2	815	-0.25%
2022/12/12	0	0.00	1	40.80	41.10	-1	814	-0.12%
2022/12/09	0	0.00	1	41.10	41.05	-1	816	-0.12%
2022/12/08	0	0.00	1	41.00	41.05	-1	817	-0.12%
2022/12/07	0	0.00	1	41.10	41.00	-1	823	-0.12%
2022/12/05	0	0.00	1	41.75	41.50	-1	818	-0.12%
2022/12/01	0	0.00	10	41.00	41.05	-10	826	-1.21%
2022/11/29	1	41.05	0	0.00	41.05	1	887	0.11%
2022/11/24	10	40.10	0	0.00	40.10	10	1,071	0.93%
2022/11/14	0	0.00	10	40.00	39.95	-10	1,376	-0.73%
2022/11/11	0	0.00	1	40.05	39.55	-1	1,379	-0.07%
2022/11/10	1	39.80	0	0.00	40.00	1	1,384	0.07%
2022/11/09	0	0.00	1	39.90	40.00	-1	1,386	-0.07%
2022/11/08	1	39.55	0	0.00	39.50	1	1,382	0.07%
2022/11/03	2	38.50	0	0.00	38.80	2	1,402	0.14%
2022/10/04	3	37.95	0	0.00	38.25	3	2,031	0.15%
2022/09/30	1	37.60	0	0.00	37.80	1	2,240	0.04%
2022/09/07	2	41.00	0	0.00	41.00	2	2,287	0.09%
2022/09/06	7	41.19	0	0.00	40.85	7	2,276	0.31%
2022/09/05	2	42.90	2	42.50	42.50	0	2,230	0.00%
2022/09/01	3	43.63	0	0.00	43.75	3	2,148	0.14%
2022/08/31	1	44.35	11	44.44	44.30	-10	2,105	-0.47%
2022/08/30	2	43.80	3	44.48	44.65	-1	2,008	-0.05%
2022/08/29	0	0.00	11	41.65	42.20	-11	1,887	-0.58%
2022/08/19	0	0.00	5	42.50	42.55	-5	1,739	-0.29%
2022/08/17	0	0.00	0	41.60	41.70	0	1,706	0.00%
2022/08/16	2	41.30	0	0.00	41.30	2	1,687	0.12%
2022/08/09	2	40.90	0	0.00	40.90	2	1,640	0.12%
2022/08/05	2	41.85	2	42.13	42.95	0	1,562	0.00%
2022/08/03	2	41.15	2	40.95	41.30	0	1,489	0.00%
2022/08/02	4	41.99	2	41.60	41.85	2	1,464	0.14%
2022/08/01	0	0.00	2	41.58	41.50	-2	1,415	-0.14%
2022/07/29	0	0.00	1	41.20	41.05	-1	1,405	-0.07%
2022/07/25	2	40.80	8	40.43	40.60	-6	1,321	-0.45%
2022/07/20	2	42.15	100	42.15	41.60	-98	1,229	-7.97%
2022/07/19	104	41.59	2	42.10	42.30	102	1,197	8.52%	大買/鉅額交易
2022/07/18	1	41.10	0	0.00	41.20	1	1,154	0.09%
2022/07/15	1	40.95	0	0.00	40.80	1	1,135	0.09%
2022/07/07	3	39.25	3	39.58	40.50	0	848	0.00%
2022/07/01	0	0.00	122	36.31	36.20	-122	765	-15.94%	大賣/鉅額交易
2022/06/22	0	0.00	17	37.35	37.35	-17	875	-1.94%
2022/06/17	2	38.10	0	0.00	38.20	2	984	0.20%
2022/06/15	0	0.00	2	39.20	39.25	-2	1,023	-0.20%
2022/06/09	0	0.00	3	39.80	39.85	-3	1,067	-0.28%
2022/06/08	2	39.78	0	0.00	39.75	2	1,076	0.19%
2022/05/23	0	0.00	1	38.25	38.30	-1	1,279	-0.08%
2022/05/20	1	38.05	1	38.15	38.10	0	1,306	0.00%
2022/05/10	2	37.30	0	0.00	38.20	2	1,474	0.14%
2022/05/09	4	38.26	0	0.00	38.15	4	1,485	0.27%
2022/05/05	0	0.00	31	40.67	40.65	-31	1,509	-2.05%
2022/04/26	0	40.50	0	0.00	40.05	0	1,602	0.00%
2022/04/08	1	41.90	0	0.00	41.90	1	2,027	0.05%
2022/03/31	5	43.90	0	0.00	44.00	5	2,665	0.19%
2022/03/30	0	0.00	5	44.50	44.30	-5	2,684	-0.19%
2022/03/24	1	44.35	0	0.00	44.90	1	2,830	0.04%
2022/03/18	20	42.88	0	0.00	43.00	20	3,259	0.61%
2022/03/11	0	0.00	2	42.15	42.20	-2	3,623	-0.06%
2022/03/08	0	0.00	2	42.15	41.60	-2	3,877	-0.05%
2022/03/07	0	0.00	3	43.05	43.10	-3	3,916	-0.08%
2022/03/04	0	0.00	3	45.05	45.10	-3	3,959	-0.08%
2022/03/03	5	46.01	0	0.00	45.70	5	3,963	0.13%
2022/02/24	0	0.00	4	45.10	44.10	-4	3,948	-0.10%
2022/02/22	0	0.00	2	46.10	46.45	-2	3,944	-0.05%
2022/02/17	0	0.00	13	46.55	46.80	-13	3,937	-0.33%
2022/02/16	0	0.00	15	46.75	47.10	-15	3,954	-0.38%
2022/02/15	0	0.00	2	46.68	46.70	-2	3,983	-0.05%
2022/02/11	1	46.60	4	46.70	46.75	-3	4,052	-0.07%
2022/02/10	8	46.41	2	46.90	46.80	6	4,072	0.15%
2022/02/07	0	0.00	17	45.11	45.50	-17	4,121	-0.41%
2022/01/25	4	44.33	0	0.00	44.15	4	4,134	0.10%
2022/01/24	1	43.20	0	0.00	45.00	1	4,127	0.02%
2022/01/20	3	45.00	1	45.20	45.30	2	4,120	0.05%
2022/01/18	7	44.90	0	0.00	45.05	7	4,157	0.17%
2022/01/14	0	0.00	31	44.04	43.85	-31	4,130	-0.75%
2022/01/13	3	44.45	0	0.00	44.60	3	4,109	0.07%
2022/01/11	11	45.00	0	0.00	44.65	11	4,126	0.27%
2022/01/07	0	0.00	8	46.06	45.45	-8	4,063	-0.20%
2022/01/06	3	45.90	9	46.20	46.05	-6	4,001	-0.15%
2022/01/05	0	0.00	10	46.75	46.85	-10	3,927	-0.25%
2022/01/04	1	47.20	6	47.30	47.25	-5	3,879	-0.13%
2022/01/03	3	47.30	5	47.94	47.30	-2	3,834	-0.05%
2021/12/30	5	49.89	0	0.00	48.65	5	3,768	0.13%
2021/12/28	12	49.21	16	49.01	49.40	-4	3,606	-0.11%
2021/12/27	45	48.53	31	48.49	49.10	14	3,453	0.41%
2021/12/23	1	45.70	4	45.88	46.35	-3	3,029	-0.10%
2021/12/22	0	0.00	5	46.02	45.80	-5	2,974	-0.17%
2021/12/21	2	45.93	5	45.60	46.05	-3	2,936	-0.10%
2021/12/20	10	45.85	10	46.71	45.85	0	2,898	0.00%
2021/12/16	1	46.65	1	46.00	45.90	0	2,713	0.00%
2021/12/15	36	46.42	0	0.00	46.20	36	2,596	1.39%
2021/12/14	0	0.00	16	44.44	45.95	-16	2,332	-0.69%
2021/12/13	1	45.55	1	44.60	44.80	0	2,210	0.00%
2021/12/10	7	44.49	4	44.55	45.00	3	2,094	0.14%
2021/12/08	0	0.00	4	43.24	42.80	-4	1,882	-0.21%
2021/12/07	0	0.00	8	43.12	43.15	-8	1,834	-0.44%
2021/12/06	0	0.00	5	42.90	43.50	-5	1,775	-0.28%
2021/12/03	5	43.06	5	41.81	42.90	0	1,709	0.00%
2021/12/02	0	0.00	2	41.25	41.75	-2	1,563	-0.13%
2021/12/01	3	40.85	0	0.00	41.00	3	1,507	0.20%
2021/11/29	0	0.00	5	38.65	38.85	-5	1,361	-0.37%
2021/11/26	1	39.60	2	39.25	39.15	-1	1,346	-0.07%
2021/11/25	1	39.80	0	0.00	39.95	1	1,326	0.08%
2021/11/24	2	39.95	0	0.00	39.90	2	1,319	0.15%
2021/11/22	2	40.60	0	0.00	40.40	2	1,302	0.15%
2021/11/19	15	40.34	15	40.22	39.80	0	1,282	0.00%
2021/11/18	1	39.55	0	0.00	39.60	1	1,248	0.08%
2021/11/16	2	39.48	0	0.00	39.50	2	1,225	0.16%
2021/11/15	12	39.64	3	39.53	39.55	9	1,202	0.75%
2021/11/12	5	40.40	0	0.00	40.00	5	1,177	0.42%
2021/11/11	2	40.30	20	40.27	41.15	-18	1,117	-1.61%
2021/11/10	17	39.46	0	0.00	39.25	17	1,050	1.62%
2021/11/09	0	0.00	2	40.63	40.05	-2	1,006	-0.20%
2021/11/08	0	0.00	23	40.59	40.25	-23	975	-2.36%
2021/11/05	15	40.75	2	40.83	40.80	13	933	1.39%
2021/11/04	2	40.20	0	0.00	39.90	2	871	0.23%
2021/11/03	25	39.59	0	0.00	40.15	25	860	2.91%
2021/11/02	7	39.46	5	39.05	39.05	2	823	0.24%
2021/11/01	39	39.20	0	0.00	39.20	39	798	4.88%
2021/10/27	7	38.60	1	39.05	39.30	6	741	0.81%
2021/10/22	0	0.00	4	37.75	37.80	-4	682	-0.59%
2021/10/21	5	37.70	0	0.00	37.70	5	686	0.73%
2021/10/20	1	38.10	0	0.00	38.40	1	679	0.15%
2021/10/12	0	0.00	5	37.50	37.10	-5	684	-0.73%
2021/09/15	0	0.00	0	35.75	35.45	0	1,045	0.00%
2021/09/09	0	0.00	5	35.15	35.40	-5	1,132	-0.44%
2021/09/08	0	0.00	4	35.10	35.10	-4	1,144	-0.35%
2021/08/31	0	0.00	5	36.84	37.10	-5	1,235	-0.40%
2021/08/11	5	36.35	0	0.00	36.20	5	1,720	0.29%
2021/08/02	1	36.95	0	0.00	37.35	1	2,251	0.04%
2021/07/21	5	37.35	0	0.00	37.85	5	4,333	0.12%
2021/07/19	3	38.50	0	0.00	38.60	3	4,664	0.06%
2021/07/14	2	38.50	13	37.99	38.55	-11	5,139	-0.21%
2021/07/13	122	37.73	10	37.66	37.75	112	5,159	2.17%	大買/鉅額交易
2021/06/30	1	39.85	5	39.87	39.95	-4	6,180	-0.06%
2021/06/29	0	0.00	10	40.03	39.95	-10	6,448	-0.16%
2021/06/18	1	41.25	0	0.00	40.85	1	6,749	0.01%
2021/06/17	2	40.93	0	0.00	41.25	2	6,797	0.03%
2021/06/16	7	41.79	11	42.10	41.00	-4	6,829	-0.06%
2021/06/15	70	40.89	0	0.00	41.45	70	6,814	1.03%
2021/06/11	5	40.00	0	0.00	39.95	5	6,807	0.07%
2021/06/04	0	0.00	2	40.70	40.20	-2	6,848	-0.03%
2021/06/02	4	42.08	73	42.83	41.50	-69	6,834	-1.01%
2021/06/01	71	42.66	3	41.80	42.95	68	6,761	1.01%
2021/05/28	1	40.75	1	41.20	40.80	0	6,678	0.00%
2021/05/27	2	40.15	2	40.05	40.00	0	6,728	0.00%
2021/05/26	4	40.35	4	40.66	40.30	0	6,754	0.00%
2021/05/25	0	0.00	12	40.58	40.25	-12	6,811	-0.18%
2021/05/19	0	0.00	1	39.00	39.15	-1	7,246	-0.01%
2021/05/18	1	37.90	0	0.00	39.35	1	7,226	0.01%
2021/05/17	1	36.55	5	38.10	36.00	-4	7,207	-0.06%
2021/05/14	1	38.80	20	38.36	38.50	-19	7,172	-0.26%
2021/05/12	19	38.75	22	38.74	38.80	-3	7,061	-0.04%
2021/05/11	3	42.60	7	42.01	41.50	-4	6,932	-0.06%
2021/05/10	10	45.45	1	45.90	44.95	9	6,810	0.13%
2021/05/07	0	0.00	10	46.05	46.15	-10	6,793	-0.15%
2021/05/06	11	43.93	20	43.93	45.45	-9	6,772	-0.13%
2021/05/05	2	47.10	2	45.80	45.85	0	6,641	0.00%
2021/05/04	8	47.50	30	48.41	46.90	-22	6,655	-0.33%
2021/05/03	46	51.92	57	52.65	50.60	-11	6,480	-0.17%
2021/04/29	68	53.74	27	53.92	54.00	41	6,268	0.65%
2021/04/28	8	51.40	5	51.50	51.50	3	5,914	0.05%
2021/04/27	90	52.01	89	52.34	52.90	1	5,973	0.02%
2021/04/26	0	0.00	55	50.48	51.30	-55	5,286	-1.04%
2021/04/23	12	46.90	0	0.00	46.70	12	5,025	0.24%
2021/04/22	15	47.65	6	47.95	47.40	9	4,985	0.18%
2021/04/21	4	47.41	11	47.21	48.10	-7	4,755	-0.15%
2021/04/20	5	45.41	0	0.00	45.15	5	4,552	0.11%
2021/04/16	26	45.74	1	45.45	45.45	25	4,530	0.55%
2021/04/15	15	45.31	0	0.00	45.65	15	4,546	0.33%
2021/04/14	2	44.20	0	0.00	44.60	2	4,524	0.04%
2021/04/13	3	46.90	0	0.00	45.70	3	4,463	0.07%
2021/04/12	2	47.58	5	48.20	47.85	-3	4,439	-0.07%
2021/04/09	7	47.17	29	47.69	47.00	-22	4,321	-0.51%
2021/04/08	40	45.68	0	0.00	47.95	40	3,936	1.02%
2021/04/07	12	42.27	0	0.00	43.60	12	3,677	0.33%
2021/04/06	16	42.70	20	42.95	42.60	-4	3,617	-0.11%
2021/04/01	1	43.90	2	43.30	43.00	-1	3,565	-0.03%
2021/03/30	0	0.00	5	42.55	41.90	-5	3,258	-0.15%
2021/03/29	0	0.00	2	41.45	41.50	-2	3,283	-0.06%
2021/03/22	0	0.00	1	41.35	40.85	-1	3,334	-0.03%
2021/03/19	1	39.80	0	0.00	40.75	1	3,311	0.03%
2021/03/17	0	0.00	4	40.38	40.15	-4	3,410	-0.12%
2021/03/16	0	0.00	5	40.04	40.00	-5	3,691	-0.14%
2021/03/15	1	39.70	0	0.00	39.60	1	3,779	0.03%
2021/03/11	0	0.00	5	39.10	39.20	-5	3,802	-0.13%
2021/03/03	6	39.12	0	0.00	39.15	6	3,868	0.16%
2021/03/02	0	0.00	130	40.07	39.20	-130	3,861	-3.37%	大賣/鉅額交易
2021/02/26	2	39.75	0	0.00	40.35	2	3,836	0.05%
2021/02/25	3	40.90	0	0.00	40.25	3	3,854	0.08%
2021/02/24	133	41.28	0	0.00	40.65	133	3,851	3.45%	大買/鉅額交易
2021/02/23	0	0.00	12	40.58	43.50	-12	3,745	-0.32%
2021/02/22	0	0.00	2	39.30	39.55	-2	3,669	-0.05%
2021/02/19	1	39.35	13	39.48	39.40	-12	3,735	-0.32%
2021/02/17	1	38.20	0	0.00	38.35	1	3,821	0.03%
2021/02/05	12	38.33	0	0.00	38.05	12	3,832	0.31%
2021/01/26	10	40.20	0	0.00	39.40	10	3,960	0.25%
2021/01/22	2	39.50	0	0.00	39.85	2	3,840	0.05%
2021/01/20	3	40.00	33	40.00	39.00	-30	3,713	-0.81%
2021/01/06	13	39.50	14	39.19	39.10	-1	3,407	-0.03%
2021/01/05	3	39.85	0	0.00	39.95	3	3,387	0.09%
2020/12/31	1	39.00	0	0.00	38.90	1	3,376	0.03%
2020/12/14	0	0.00	2	40.55	40.20	-2	3,235	-0.06%
2020/12/11	24	40.37	34	40.83	39.70	-10	3,239	-0.31%
2020/12/10	15	40.72	8	40.40	41.50	7	3,150	0.22%
2020/12/09	10	39.78	2	39.25	40.25	8	2,888	0.28%
2020/12/07	20	38.43	0	0.00	38.25	20	2,954	0.68%
2020/11/26	5	38.55	0	0.00	38.60	5	3,480	0.14%
2020/11/24	25	38.94	50	38.63	38.45	-25	3,766	-0.66%
2020/11/23	0	0.00	2	39.55	38.80	-2	3,884	-0.05%
2020/11/20	2	39.45	1	39.45	39.45	1	4,026	0.02%
2020/11/18	51	36.58	7	37.97	38.00	44	4,841	0.91%
2020/11/17	28	36.04	0	0.00	36.10	28	5,086	0.55%
2020/11/12	4	38.98	0	0.00	38.20	4	5,849	0.07%
2020/11/05	0	0.00	2	36.95	37.00	-2	5,730	-0.03%
2020/11/03	2	35.50	0	0.00	35.90	2	5,783	0.03%
2020/11/02	5	35.35	0	0.00	35.30	5	5,817	0.09%
2020/10/13	1	36.80	0	0.00	38.00	1	6,484	0.02%
2020/10/12	0	0.00	1	36.95	36.45	-1	6,496	-0.02%
2020/10/06	1	37.45	0	0.00	36.65	1	6,614	0.02%
2020/09/29	0	0.00	3	36.00	36.15	-3	6,882	-0.04%
2020/09/25	1	36.75	0	0.00	35.05	1	6,999	0.01%
2020/09/23	2	38.20	2	37.35	37.45	0	7,053	0.00%
2020/09/22	0	0.00	1	37.20	38.25	-1	7,063	-0.01%
2020/09/21	2	37.85	2	39.20	37.95	0	7,059	0.00%
2020/09/17	2	38.40	0	0.00	38.55	2	7,215	0.03%
2020/09/11	1	40.65	1	41.00	39.30	0	7,851	0.00%
2020/09/10	2	40.83	1	40.55	40.45	1	7,835	0.01%
2020/09/09	0	0.00	1	40.30	40.00	-1	8,010	-0.01%
2020/09/08	1	40.45	0	0.00	40.95	1	8,363	0.01%
2020/09/07	2	41.40	0	0.00	40.00	2	8,563	0.02%
2020/09/04	4	40.23	2	41.00	41.60	2	9,341	0.02%
2020/09/03	6	42.58	0	0.00	41.65	6	9,317	0.06%
2020/09/02	5	42.86	10	43.15	43.00	-5	9,204	-0.05%
2020/09/01	8	43.02	20	43.67	42.45	-12	9,089	-0.13%
2020/08/31	15	43.90	2	43.45	43.90	13	8,929	0.15%
2020/08/27	0	0.00	24	42.86	42.80	-24	8,647	-0.28%
2020/08/26	23	43.49	10	42.20	43.50	13	8,502	0.15%
2020/08/25	66	43.44	51	42.29	43.10	15	8,357	0.18%
2020/08/24	8	41.24	21	42.44	42.95	-13	7,871	-0.17%
2020/08/21	3	38.18	106	37.99	39.05	-103	7,301	-1.41%	大賣/鉅額交易
2020/08/20	111	37.32	243	37.24	35.50	-132	6,979	-1.89%	大買/大賣/鉅額交易
2020/08/19	181	35.59	10	35.78	36.05	171	6,532	2.62%	大買/鉅額交易
2020/08/18	65	33.62	9	34.21	34.65	56	6,278	0.89%
2020/08/17	7	33.50	0	0.00	33.45	7	6,175	0.11%
2020/08/13	2	33.60	0	0.00	33.20	2	6,184	0.03%
2020/08/04	7	35.16	5	35.09	35.85	2	6,249	0.03%
2020/07/29	0	0.00	6	31.27	31.95	-6	6,089	-0.10%
2020/07/28	4	30.45	0	0.00	30.20	4	6,121	0.07%
2020/07/24	0	0.00	15	33.60	32.65	-15	6,503	-0.23%
2020/07/22	0	0.00	4	33.73	34.05	-4	6,698	-0.06%
2020/07/21	0	0.00	3	33.10	33.20	-3	6,661	-0.05%
2020/07/20	0	0.00	2	32.75	32.30	-2	6,638	-0.03%
2020/07/17	8	32.28	2	33.10	32.20	6	6,611	0.09%
2020/07/15	0	0.00	12	35.64	35.35	-12	6,546	-0.18%
2020/07/14	10	35.95	1	36.20	35.85	9	6,506	0.14%
2020/07/13	1	35.60	5	35.68	35.75	-4	6,478	-0.06%
2020/07/10	7	34.86	0	0.00	34.70	7	6,414	0.11%
2020/07/08	2	35.10	0	0.00	34.75	2	6,228	0.03%
2020/06/29	1	33.95	3	33.12	33.75	-2	6,150	-0.03%
2020/06/24	0	0.00	1	33.65	33.60	-1	6,046	-0.02%
2020/06/23	59	35.08	5	34.33	34.50	54	5,946	0.91%
2020/06/22	10	33.70	0	0.00	33.70	10	5,400	0.19%
2020/06/19	1	30.65	0	0.00	30.65	1	5,376	0.02%
2020/06/17	4	26.10	1	26.10	26.25	3	5,211	0.06%
2020/06/16	1	25.60	5	25.33	25.60	-4	5,102	-0.08%
2020/06/15	3	24.63	210	25.02	24.00	-207	4,913	-4.21%	大賣/鉅額交易
2020/06/12	3	26.13	1	26.05	26.30	2	4,498	0.04%
2020/06/11	3	26.52	13	27.50	27.30	-10	4,282	-0.23%
2020/06/10	11	26.05	50	26.05	26.05	-39	3,449	-1.13%
2020/06/03	1	35.45	1	35.85	35.65	0	3,550	0.00%
2020/06/02	0	0.00	8	35.47	35.20	-8	3,510	-0.23%
2020/06/01	2	36.00	0	0.00	35.85	2	3,489	0.06%
2020/05/27	1	35.25	1	35.10	35.05	0	3,406	0.00%
2020/05/26	1	36.35	0	0.00	35.45	1	3,419	0.03%
2020/05/25	0	0.00	2	33.90	34.65	-2	3,318	-0.06%
2020/05/21	10	34.53	1	34.30	34.95	9	3,311	0.27%
2020/05/20	2	34.00	2	34.20	34.30	0	3,294	0.00%
2020/05/18	3	34.25	0	0.00	33.85	3	3,268	0.09%
2020/05/15	2	35.10	2	34.65	34.70	0	3,301	0.00%
2020/05/14	53	35.67	55	36.49	35.10	-2	3,294	-0.06%
2020/05/12	2	34.90	0	0.00	34.85	2	3,219	0.06%
2020/05/08	3	35.75	0	0.00	35.35	3	3,171	0.09%
2020/05/07	0	0.00	15	36.00	35.60	-15	3,152	-0.48%
2020/05/05	0	0.00	7	35.31	36.10	-7	3,052	-0.23%
2020/04/30	6	35.50	9	35.38	35.35	-3	2,980	-0.10%
2020/04/29	111	36.86	103	37.08	36.20	8	2,924	0.27%	大買/大賣/
2020/04/28	31	33.79	18	33.94	35.00	13	2,631	0.49%
2020/04/24	2	31.80	0	0.00	31.70	2	2,484	0.08%
2020/04/23	0	0.00	3	31.65	31.60	-3	2,544	-0.12%
2020/04/21	2	31.95	0	0.00	30.90	2	2,898	0.07%
2020/04/15	3	31.75	2	31.75	31.80	1	3,308	0.03%
2020/04/08	2	30.70	0	0.00	30.30	2	3,630	0.06%
2020/04/07	0	0.00	7	28.44	28.75	-7	3,574	-0.20%
2020/04/06	0	29.80	0	0.00	28.00	0	3,616	0.00%
2020/03/30	17	26.23	0	0.00	26.80	17	3,795	0.45%
2020/03/19	2	22.45	0	0.00	21.20	2	3,730	0.05%
2020/03/13	1	25.00	0	0.00	25.20	1	3,744	0.03%
2020/03/10	0	0.00	8	28.55	29.70	-8	3,673	-0.22%
2020/02/27	0	0.00	7	31.74	31.20	-7	3,990	-0.18%
2020/02/18	4	33.71	3	34.10	33.30	1	3,980	0.03%
2020/02/17	4	33.70	2	33.40	33.70	2	3,981	0.05%
2020/02/14	0	0.00	2	32.53	32.85	-2	3,977	-0.05%
2020/02/13	0	0.00	1	33.00	32.35	-1	4,016	-0.02%
2020/02/12	0	0.00	7	32.23	32.65	-7	4,070	-0.17%
2020/02/11	2	31.90	2	32.10	31.90	0	4,068	0.00%
2020/02/10	6	31.75	11	31.76	31.50	-5	4,063	-0.12%
2020/02/05	3	32.60	1	33.45	32.60	2	4,111	0.05%
2020/02/04	3	32.60	0	0.00	32.60	3	4,123	0.07%
2020/02/03	15	32.23	14	32.92	32.65	1	4,226	0.02%
2020/01/31	2	31.60	4	32.14	33.25	-2	4,260	-0.05%
2020/01/30	3	31.55	11	31.86	31.25	-8	4,379	-0.18%
2020/01/17	4	35.15	33	34.91	35.00	-29	4,515	-0.64%
2020/01/16	3	35.33	1	35.55	35.60	2	4,855	0.04%
2020/01/15	37	35.28	45	35.80	34.70	-8	5,171	-0.15%
2020/01/14	46	32.96	3	33.02	33.40	43	5,076	0.85%
2020/01/13	10	32.22	18	31.77	32.20	-8	5,014	-0.16%
2020/01/10	15	30.42	0	0.00	30.50	15	4,919	0.30%
2020/01/09	15	30.62	8	30.58	30.45	7	4,821	0.15%
2020/01/08	25	30.68	0	0.00	30.00	25	4,622	0.54%
2020/01/07	0	0.00	50	32.95	32.95	-50	4,187	-1.19%
2020/01/03	0	0.00	6	40.51	40.65	-6	4,180	-0.14%
2020/01/02	0	0.00	9	41.69	41.75	-9	4,145	-0.22%
2019/12/30	2	42.00	0	0.00	42.20	2	4,130	0.05%
2019/12/27	16	43.02	16	42.92	42.65	0	4,072	0.00%
2019/12/26	0	0.00	21	39.91	40.00	-21	3,882	-0.54%
2019/12/20	0	0.00	1	40.25	40.15	-1	3,941	-0.03%
2019/12/19	1	40.10	0	0.00	40.00	1	3,944	0.03%
2019/12/18	0	0.00	2	39.80	39.90	-2	3,977	-0.05%
2019/12/13	0	0.00	8	39.65	39.70	-8	4,096	-0.20%
2019/12/10	5	41.30	0	0.00	40.90	5	4,127	0.12%
2019/12/05	0	0.00	5	40.90	40.75	-5	4,350	-0.11%
2019/12/02	5	39.80	0	0.00	40.55	5	4,846	0.10%
2019/11/29	0	0.00	20	41.09	41.30	-20	4,825	-0.41%
2019/11/28	2	41.10	47	41.07	41.15	-45	4,805	-0.94%
2019/11/27	0	0.00	28	40.39	40.40	-28	4,805	-0.58%
2019/11/26	23	40.06	1	40.25	40.40	22	4,781	0.46%
2019/11/22	0	0.00	1	38.55	38.45	-1	4,748	-0.02%
2019/11/21	1	38.00	27	37.96	38.00	-26	4,772	-0.54%
2019/11/20	0	0.00	3	38.15	38.10	-3	4,817	-0.06%
2019/11/15	9	38.25	9	38.50	38.50	0	5,139	0.00%
2019/11/11	12	38.43	10	38.45	38.45	2	5,165	0.04%
2019/11/05	10	37.70	24	37.10	36.70	-14	5,262	-0.27%
2019/11/04	10	38.00	10	37.45	37.45	0	5,350	0.00%
2019/11/01	4	37.20	0	0.00	37.50	4	5,445	0.07%
2019/10/31	14	36.94	26	37.24	37.80	-12	5,524	-0.22%
2019/10/30	14	36.25	15	36.30	36.30	-1	5,454	-0.02%
2019/10/29	10	37.11	11	36.93	36.80	-1	5,455	-0.02%
2019/10/28	11	38.87	0	0.00	39.00	11	5,473	0.20%
2019/10/24	13	40.08	19	40.12	41.05	-6	5,478	-0.11%
2019/10/23	48	43.76	145	42.51	41.40	-97	5,367	-1.81%	大賣/
2019/10/22	5	44.45	23	45.21	46.00	-18	5,026	-0.36%
2019/10/21	0	0.00	4	43.70	43.85	-4	4,938	-0.08%
2019/10/18	0	0.00	10	42.75	43.00	-10	5,052	-0.20%
2019/10/17	12	42.39	0	0.00	42.50	12	5,112	0.23%
2019/10/16	0	0.00	2	43.05	42.35	-2	5,257	-0.04%
2019/09/27	8	42.09	5	42.25	42.00	3	6,642	0.05%
2019/09/26	1	43.55	0	0.00	43.35	1	6,647	0.02%
2019/09/24	0	0.00	1	44.35	44.15	-1	6,830	-0.01%
2019/09/23	1	44.75	1	44.25	44.25	0	6,855	0.00%
2019/09/19	5	43.83	0	0.00	43.60	5	6,915	0.07%
2019/09/18	11	44.76	0	0.00	43.55	11	7,006	0.16%
2019/09/17	5	44.87	0	0.00	44.90	5	7,016	0.07%
2019/09/16	18	45.85	11	46.11	45.45	7	7,356	0.10%
2019/09/12	0	0.00	5	45.25	45.20	-5	7,546	-0.07%
2019/09/11	4	44.76	32	44.63	44.45	-28	7,626	-0.37%
2019/09/10	0	0.00	6	47.20	46.55	-6	7,663	-0.08%
2019/09/09	0	0.00	1	46.80	47.45	-1	7,696	-0.01%
2019/09/06	1	47.35	3	46.75	46.40	-2	7,652	-0.03%
2019/09/05	9	47.77	9	45.94	46.90	0	7,579	0.00%
2019/09/03	9	44.66	0	0.00	44.15	9	7,304	0.12%
2019/09/02	0	0.00	10	44.20	44.65	-10	7,324	-0.14%
2019/08/30	10	43.95	3	44.75	43.85	7	7,329	0.10%
2019/08/29	10	43.85	7	44.05	43.95	3	7,358	0.04%
2019/08/28	0	0.00	5	44.35	43.55	-5	7,402	-0.07%
2019/08/27	5	44.05	5	43.60	43.95	0	7,480	0.00%
2019/08/26	5	43.10	0	0.00	42.85	5	7,664	0.07%
2019/08/23	0	0.00	10	44.35	44.10	-10	7,698	-0.13%
2019/08/22	12	43.98	8	44.79	43.65	4	7,756	0.05%
2019/08/21	3	44.70	18	44.64	44.70	-15	7,866	-0.19%
2019/08/20	22	43.92	32	44.11	44.00	-10	7,865	-0.13%
2019/08/19	5	43.15	2	43.00	42.95	3	7,868	0.04%
2019/08/16	1	43.05	15	42.88	42.40	-14	7,938	-0.18%
2019/08/15	5	41.13	0	0.00	41.55	5	7,967	0.06%
2019/08/12	12	42.58	5	42.84	42.45	7	8,650	0.08%
2019/08/08	0	0.00	14	42.00	42.10	-14	8,804	-0.16%
2019/08/07	0	0.00	36	41.20	40.80	-36	9,146	-0.39%
2019/08/06	7	39.61	0	0.00	40.25	7	9,373	0.07%
2019/08/05	10	41.41	44	41.00	40.75	-34	9,511	-0.36%
2019/08/02	55	43.27	0	0.00	42.80	55	9,501	0.58%
2019/08/01	12	45.78	11	45.80	45.50	1	9,520	0.01%
2019/07/31	4	45.36	1	46.15	46.40	3	9,604	0.03%
2019/07/30	38	46.14	18	45.81	45.90	20	9,658	0.21%
2019/07/29	0	0.00	2	48.30	48.60	-2	9,590	-0.02%
2019/07/26	4	48.43	10	48.93	49.15	-6	9,597	-0.06%
2019/07/25	9	48.84	48	48.85	48.70	-39	9,792	-0.40%
2019/07/24	38	47.13	5	47.24	47.10	33	9,714	0.34%
2019/07/23	39	47.42	0	0.00	46.65	39	9,926	0.39%
2019/07/22	4	46.54	3	47.50	47.95	1	9,989	0.01%
2019/07/19	6	46.20	0	0.00	46.00	6	9,961	0.06%
2019/07/18	2	47.35	3	47.68	46.10	-1	10,043	-0.01%
2019/07/17	8	48.19	3	48.90	48.45	5	10,097	0.05%
2019/07/16	29	49.28	140	49.16	48.40	-111	10,083	-1.10%	大賣/鉅額交易
2019/07/15	31	49.16	43	47.93	50.30	-12	10,169	-0.12%
2019/07/12	17	45.77	13	45.63	45.80	4	10,249	0.04%
2019/07/11	0	0.00	55	44.92	45.15	-55	10,490	-0.52%
2019/07/10	0	0.00	3	43.40	43.35	-3	10,518	-0.03%
2019/07/09	29	43.34	5	43.08	42.95	24	10,867	0.22%
2019/07/08	9	44.52	2	44.05	44.15	7	11,239	0.06%
2019/07/05	19	44.90	9	44.98	44.70	10	11,626	0.09%
2019/07/04	6	44.68	26	44.94	44.40	-20	11,689	-0.17%
2019/07/03	9	44.71	0	0.00	44.35	9	11,692	0.08%
2019/07/02	19	44.46	4	44.73	44.50	15	11,736	0.13%
2019/07/01	8	45.42	33	45.20	44.85	-25	11,777	-0.21%
2019/06/28	21	44.01	0	0.00	44.05	21	11,683	0.18%
2019/06/27	3	44.18	4	44.33	43.80	-1	11,795	-0.01%
2019/06/26	11	43.26	11	43.62	43.80	0	12,025	0.00%
2019/06/25	1	44.60	1	44.60	43.60	0	12,042	0.00%
2019/06/24	5	43.73	5	43.87	43.85	0	11,977	0.00%
2019/06/21	25	45.14	23	45.92	44.20	2	11,959	0.02%
2019/06/20	9	43.21	55	43.19	44.70	-46	11,764	-0.39%
2019/06/19	19	41.40	34	41.06	41.20	-15	11,551	-0.13%
2019/06/18	46	39.53	8	40.17	39.45	38	11,472	0.33%
2019/06/17	26	40.75	0	0.00	40.45	26	11,408	0.23%
2019/06/14	4	42.10	4	43.08	41.70	0	11,385	0.00%
2019/06/13	12	42.73	7	42.69	42.50	5	11,401	0.04%
2019/06/12	2	42.65	2	43.00	42.50	0	11,506	0.00%
2019/06/11	2	42.60	10	42.79	42.20	-8	11,842	-0.07%
2019/06/10	11	43.49	19	42.94	43.50	-8	11,953	-0.07%
2019/06/06	13	41.75	29	41.30	41.35	-16	12,041	-0.13%
2019/06/05	26	43.12	32	43.78	42.40	-6	12,111	-0.05%
2019/06/04	13	42.72	0	0.00	42.40	13	12,182	0.11%
2019/06/03	20	42.84	30	43.05	43.50	-10	12,301	-0.08%
2019/05/31	40	43.03	57	42.94	42.80	-17	12,515	-0.14%
2019/05/30	6	40.73	11	40.78	40.85	-5	12,530	-0.04%
2019/05/29	29	40.04	3	40.00	40.10	26	12,587	0.21%
2019/05/28	23	41.50	9	41.19	41.15	14	12,585	0.11%
2019/05/27	20	39.40	18	39.50	39.80	2	12,481	0.02%
2019/05/24	3	41.50	3	41.62	40.60	0	12,513	0.00%
2019/05/23	27	40.62	2	41.30	41.05	25	12,541	0.20%
2019/05/22	31	42.07	5	42.55	41.95	26	12,597	0.21%
2019/05/21	6	41.16	28	41.98	43.20	-22	12,584	-0.17%
2019/05/20	57	41.70	47	42.16	41.25	10	12,428	0.08%
2019/05/17	47	45.40	12	46.13	44.00	35	12,155	0.29%
2019/05/16	121	49.09	17	50.86	47.60	104	11,976	0.87%	大買/鉅額交易
2019/05/15	33	50.98	11	50.14	49.85	22	11,898	0.18%
2019/05/14	16	50.45	26	51.39	52.40	-10	11,712	-0.09%
2019/05/13	31	48.39	31	49.10	49.05	0	11,985	0.00%
2019/05/10	20	50.98	25	52.36	51.40	-5	11,760	-0.04%
2019/05/09	23	51.93	11	51.92	52.40	12	11,801	0.10%
2019/05/08	24	54.80	18	54.69	53.90	6	11,664	0.05%
2019/05/07	12	54.13	23	54.27	54.30	-11	11,520	-0.10%
2019/05/06	16	52.81	6	52.78	52.20	10	11,380	0.09%
2019/05/03	4	54.95	3	55.40	54.70	1	11,257	0.01%
2019/05/02	9	56.54	6	56.33	55.70	3	11,136	0.03%
2019/04/30	6	52.55	7	53.47	56.80	-1	10,804	-0.01%
2019/04/29	4	51.70	9	53.93	52.00	-5	10,578	-0.05%
2019/04/26	20	52.25	24	53.50	54.00	-4	10,292	-0.04%
2019/04/25	10	54.66	2	55.80	54.00	8	10,127	0.08%
2019/04/24	2	54.75	3	55.47	55.50	-1	10,022	-0.01%
2019/04/23	4	55.38	3	55.60	54.00	1	9,892	0.01%
2019/04/22	5	57.12	10	57.67	57.70	-5	9,728	-0.05%
2019/04/19	17	58.59	16	58.78	58.00	1	9,591	0.01%
2019/04/18	18	55.95	22	56.27	56.10	-4	9,266	-0.04%
2019/04/17	15	55.51	161	54.77	52.70	-146	8,770	-1.66%	大賣/鉅額交易
2019/04/16	27	53.59	47	53.46	54.10	-20	8,323	-0.24%
2019/04/15	44	51.60	53	52.10	51.50	-9	8,062	-0.11%
2019/04/12	0	0.00	2	48.48	48.15	-2	7,662	-0.03%
2019/04/11	5	46.48	128	46.54	47.90	-123	7,218	-1.70%	大賣/鉅額交易
2019/04/10	8	42.18	7	43.21	43.55	1	6,772	0.01%
2019/04/09	7	42.63	80	42.25	41.65	-73	6,609	-1.10%
2019/04/08	30	43.50	1	44.00	42.60	29	6,517	0.44%
2019/04/03	6	41.92	65	42.35	42.65	-59	6,400	-0.92%
2019/04/02	97	41.52	42	41.59	41.30	55	6,276	0.88%
2019/04/01	3	41.20	2	41.43	41.30	1	6,208	0.02%
2019/03/29	25	40.08	63	41.28	41.55	-38	6,042	-0.63%
2019/03/28	40	38.37	1	38.40	38.20	39	5,735	0.68%
2019/03/27	14	39.55	0	0.00	39.30	14	5,656	0.25%
2019/03/26	3	39.98	2	39.80	39.80	1	5,579	0.02%
2019/03/25	129	39.79	20	39.70	39.15	109	5,495	1.98%	大買/鉅額交易
2019/03/22	10	42.45	2	42.05	42.05	8	5,309	0.15%
2019/03/20	3	42.30	51	42.57	42.85	-48	5,184	-0.93%
2019/03/19	15	41.58	29.2	41.78	41.40	-14.2	5,081	-0.28%
2019/03/18	32	41.50	2	41.55	41.35	30	5,023	0.60%
2019/03/15	132	42.39	51	42.25	42.25	81	4,934	1.64%	大買/
2019/03/14	36	42.86	1	42.90	42.40	35	4,768	0.73%
2019/03/13	6	47.78	6	47.71	47.00	0	4,369	0.00%
2019/03/12	1	47.00	7	46.19	47.70	-6	4,164	-0.14%
2019/03/11	11	45.15	11	45.88	45.30	0	3,984	0.00%
2019/03/08	9	45.59	20	45.57	45.55	-11	3,863	-0.28%
2019/03/07	4	43.95	44	45.07	45.30	-40	3,677	-1.09%
2019/03/06	60	44.45	26	44.51	44.25	34	3,482	0.98%
2019/03/05	89	43.16	7	43.19	43.10	82	3,144	2.61%
2019/03/04	4	48.49	9	48.17	47.00	-5	2,885	-0.17%
2019/02/27	2	46.65	0	0.00	46.80	2	2,746	0.07%
2019/02/26	6	43.80	15	43.87	45.00	-9	2,631	-0.34%
2019/02/25	7	45.57	59	45.92	46.00	-52	2,486	-2.09%
2019/02/22	235	43.39	23	43.16	43.35	212	2,327	9.11%	大買/鉅額交易
2019/02/21	21	41.19	67	40.41	43.35	-46	2,188	-2.10%
2019/02/20	53	39.12	20	39.23	39.45	33	2,014	1.64%
2019/02/19	17	38.18	0	0.00	38.10	17	1,915	0.89%
2019/02/18	2	37.48	0	0.00	37.70	2	1,826	0.11%
2019/02/15	0	0.00	3	38.27	37.25	-3	1,766	-0.17%
2019/02/14	2	37.60	20	37.38	38.00	-18	1,693	-1.06%
2019/02/13	47	37.05	36	36.66	37.00	11	1,549	0.71%
2019/02/12	192	34.54	57	36.41	36.55	135	1,324	10.19%	大買/鉅額交易
2019/01/30	165	30.44	1	30.45	30.45	164	665	24.66%	大買/鉅額交易
2019/01/17	0	0.00	1	26.80	26.80	-1	443	-0.23%
2019/01/16	0	0.00	10	26.95	27.00	-10	428	-2.33%
2019/01/15	0	0.00	1	27.70	27.00	-1	413	-0.24%
2019/01/14	4	26.93	0	0.00	27.15	4	374	1.07%
2019/01/11	1	25.85	0	0.00	25.95	1	325	0.31%
2018/12/26	0	0.00	2	23.45	23.40	-2	327	-0.61%
2018/12/03	0	0.00	4	23.90	24.10	-4	350	-1.14%
2018/11/22	2	23.10	0	0.00	22.80	2	341	0.59%
2018/11/19	1	23.25	0	0.00	23.40	1	345	0.29%
2018/10/18	0	0.00	0.5	21.10	21.10	-0.5	448	-0.11%
2018/10/02	2	24.05	0	0.00	23.95	2	422	0.47%
2018/09/04	0	0.00	2	26.15	26.00	-2	678	-0.29%
2018/08/31	4	25.96	0	0.00	25.90	4	727	0.55%
2018/07/27	0	0.00	1	26.25	26.25	-1	1,136	-0.09%
2018/07/26	5	26.20	0	0.00	26.25	5	1,136	0.44%
2018/07/24	1	27.00	0	0.00	27.30	1	1,112	0.09%
2018/07/23	0	0.00	2	26.90	26.90	-2	1,117	-0.18%
2018/07/18	0	0.00	1	27.25	27.25	-1	1,137	-0.09%
2018/07/05	10	26.20	1	26.10	26.10	9	1,208	0.74%
2018/06/29	2	28.10	0	0.00	28.20	2	1,333	0.15%
2018/06/28	10	28.10	6	28.00	28.05	4	1,339	0.30%
2018/06/21	0	0.00	5	28.90	28.80	-5	1,544	-0.32%
2018/06/19	11	29.60	2	29.73	29.40	9	1,557	0.58%
2018/06/14	8	30.80	8	30.63	30.60	0	1,566	0.00%
2018/06/13	16	31.44	15	32.23	31.05	1	1,555	0.06%
2018/06/11	10	30.60	0	0.00	30.40	10	1,486	0.67%
2018/06/08	40	31.85	10	32.18	31.20	30	1,481	2.03%
2018/06/07	10	31.40	0	0.00	31.65	10	1,478	0.68%
2018/06/06	25	31.67	43	31.77	32.20	-18	1,449	-1.24%
2018/06/05	20	29.92	8	29.79	30.70	12	1,328	0.90%
2018/05/31	10	28.00	15	28.18	28.10	-5	1,223	-0.41%
2018/05/30	2	28.00	1	28.10	28.05	1	1,222	0.08%
2018/05/29	0	0.00	3	28.85	28.50	-3	1,220	-0.25%
2018/05/28	14	28.59	2	28.75	28.90	12	1,200	1.00%
2018/05/15	7	27.74	0	0.00	27.55	7	1,250	0.56%
2018/05/14	4	27.88	0	0.00	28.10	4	1,304	0.31%
2018/05/10	13	28.02	0	0.00	27.85	13	1,288	1.01%
2018/05/09	8	27.75	1	27.70	27.85	7	1,295	0.54%
2018/05/08	2	27.83	0	0.00	27.70	2	1,303	0.15%
2018/05/07	6	27.15	0	0.00	28.05	6	1,310	0.46%
2018/05/03	10	26.86	0	0.00	26.75	10	1,376	0.73%
2018/04/26	10	27.40	0	0.00	27.00	10	1,412	0.71%
2018/04/25	1	27.30	0	0.00	27.25	1	1,412	0.07%
2018/04/18	0	0.00	2	27.85	27.85	-2	1,436	-0.14%
2018/04/17	2	27.60	0	0.00	27.70	2	1,442	0.14%
2018/04/11	2	28.75	0	0.00	28.75	2	1,645	0.12%
2018/04/10	2	28.93	2	29.05	29.00	0	1,670	0.00%
2018/03/30	2	28.60	5	28.51	28.15	-3	1,548	-0.19%
2018/03/29	5	28.21	2	28.50	28.10	3	1,491	0.20%
2018/03/23	2	25.25	0	0.00	25.15	2	1,413	0.14%
2018/03/15	2	27.40	2	27.80	27.95	0	1,370	0.00%
2018/02/22	0	0.00	3	28.20	28.10	-3	1,899	-0.16%
2018/02/21	0	0.00	55	27.05	27.20	-55	1,913	-2.87%
2018/02/09	3	26.20	45	26.47	26.70	-42	1,944	-2.16%
2018/02/08	0	0.00	45	27.74	27.55	-45	1,960	-2.30%
2018/02/07	0	0.00	5	29.00	28.25	-5	2,011	-0.25%
2018/02/06	5	28.30	5	30.00	28.25	0	2,017	0.00%
2018/01/26	0	0.00	12.2	32.97	33.10	-12.2	2,016	-0.60%
2018/01/23	0	0.00	30	32.03	31.80	-30	1,966	-1.53%
2018/01/15	0	0.00	25	32.25	32.00	-25	2,069	-1.21%
2018/01/12	2	32.08	2	32.50	32.00	0	2,077	0.00%
2018/01/08	32	34.59	11	34.59	33.50	21	2,066	1.02%
2018/01/05	15	33.24	3	33.80	34.05	12	1,939	0.62%
2018/01/04	6	33.08	38	32.73	33.55	-32	1,890	-1.69%
2018/01/03	0	0.00	7	32.13	31.90	-7	1,884	-0.37%