廣明 (6188)-華南永昌-大安券商分點個股進出

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－華南永昌-大安券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-大安券商分點個股進出
華南永昌-大安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	24	92.80	22	94.33	92.00	2	8,363	0.02%
2024/04/25	12	92.12	21	92.30	90.20	-9	8,176	-0.11%
2024/04/24	25	91.18	17	90.56	92.10	8	7,934	0.10%
2024/04/23	10	83.90	10	84.20	83.80	0	7,694	0.00%
2024/04/22	3	82.34	4	82.65	81.60	-1	7,640	-0.01%
2024/04/18	0	0.00	2	88.40	87.70	-2	7,524	-0.03%
2024/04/17	1	87.90	0	0.00	88.90	1	7,504	0.01%
2024/04/16	3	87.30	1	86.80	86.80	2	7,438	0.03%
2024/04/15	21	93.34	4	91.93	91.20	17	7,347	0.23%
2024/04/12	7	98.43	12	100.46	97.60	-5	7,182	-0.07%
2024/04/11	23	96.76	13	98.26	97.70	10	6,999	0.14%
2024/04/10	35	99.54	36	98.64	96.80	-1	6,918	-0.01%
2024/04/09	16	101.83	12	103.05	98.90	4	6,777	0.06%
2024/04/08	10	101.56	5	104.50	104.50	5	6,255	0.08%
2024/04/03	1	95.90	2	95.55	95.40	-1	5,983	-0.02%
2024/04/02	2	99.10	0	0.00	98.40	2	6,075	0.03%
2024/04/01	6	99.67	2	101.50	98.40	4	5,945	0.07%
2024/03/29	2	99.05	3	98.20	97.10	-1	5,736	-0.02%
2024/03/28	8	98.49	3	98.63	97.90	5	5,592	0.09%
2024/03/27	5	99.26	6	100.35	98.80	-1	5,460	-0.02%
2024/03/26	38	99.50	9	101.43	98.20	29	5,226	0.55%
2024/03/25	24.3	104.34	32	105.06	101.00	-7.7	4,925	-0.16%
2024/03/22	10	103.25	9.2	103.81	104.00	0.8	4,324	0.02%
2024/03/21	27	100.95	29	101.95	102.50	-2	3,903	-0.05%
2024/03/20	1	96.00	14	96.21	97.00	-13	2,840	-0.46%
2024/03/19	11	85.81	5.1	88.06	88.20	6	2,761	0.22%
2024/03/18	1	80.00	0.1	80.00	80.20	1	2,526	0.04%
2024/03/13	0	0.00	2	79.20	79.50	-2	2,530	-0.08%
2024/03/11	2	78.90	2	78.49	78.30	0	2,610	0.00%
2024/03/08	3	79.17	2	77.70	78.00	1	2,601	0.04%
2024/03/07	2	80.00	1	79.60	79.60	1	2,562	0.04%
2024/03/06	7	81.41	2	82.20	82.20	5	2,505	0.20%
2024/03/05	11	80.26	6	81.52	81.60	5	2,458	0.20%
2024/03/04	2	79.40	0	0.00	78.20	2	2,331	0.09%
2024/03/01	0	0.00	1	77.80	78.10	-1	2,317	-0.04%
2024/02/22	0	0.00	2	79.30	78.80	-2	2,279	-0.09%
2024/02/21	0	79.20	0	0.00	78.80	0	2,299	0.00%
2024/02/19	2	81.45	0	0.00	80.50	2	2,312	0.09%
2024/02/16	1	77.90	0	0.00	78.70	1	2,299	0.04%
2024/01/29	0	79.80	0	0.00	79.10	0	2,364	0.00%
2024/01/25	1	80.30	0	0.00	80.00	1	2,373	0.04%
2024/01/23	0	0.00	5	81.72	81.20	-5	2,398	-0.21%
2024/01/22	1	82.40	2	84.50	82.40	-1	2,381	-0.04%
2024/01/19	1	81.60	0.1	81.40	81.60	0.9	2,288	0.04%
2024/01/17	0	0.00	1	79.50	78.80	-1	2,203	-0.05%
2024/01/10	0	0.00	1	76.40	76.50	-1	2,322	-0.04%
2023/12/29	0	0.00	7	82.39	82.00	-7	2,511	-0.28%
2023/12/28	11	83.09	1.2	81.70	83.10	9.8	2,484	0.39%
2023/12/25	0	0.00	0.1	79.57	79.10	-0.1	2,645	0.00%
2023/12/20	0	0.00	1	79.90	80.00	-1	2,715	-0.04%
2023/12/15	5	79.00	5	78.28	78.30	0	2,807	0.00%
2023/12/13	0	77.50	1	78.10	77.80	-1	2,831	-0.04%
2023/12/11	1	78.60	0	0.00	78.20	1	2,886	0.03%
2023/12/08	1	79.30	0	0.00	79.00	1	2,932	0.03%
2023/12/06	2	82.05	2	80.45	80.60	0	3,097	0.00%
2023/12/01	0	0.00	1	79.00	78.80	-1	3,328	-0.03%
2023/11/30	1	78.80	0	0.00	79.00	1	3,384	0.03%
2023/11/29	2	78.30	0	0.00	78.60	2	3,429	0.06%
2023/11/28	0	77.10	0	0.00	76.40	0	3,490	0.00%
2023/11/27	0	0.00	5	76.16	76.20	-5	3,687	-0.14%
2023/11/21	4	80.35	0	79.80	79.00	4	4,124	0.10%
2023/11/20	0	0.00	20	78.57	79.50	-20	4,334	-0.46%
2023/11/15	21	77.56	5	77.32	77.40	16	4,700	0.34%
2023/11/14	2	75.90	0	0.00	76.10	2	4,957	0.04%
2023/11/09	2	76.15	1	75.70	75.80	1	5,833	0.02%
2023/11/08	2	76.55	21	75.36	76.70	-19	6,228	-0.31%
2023/11/07	1	74.20	0	0.00	73.10	1	6,402	0.02%
2023/11/06	24	73.95	6	73.23	74.00	18	6,719	0.27%
2023/11/03	1	71.70	0	0.00	71.50	1	6,925	0.01%
2023/11/02	0.1	70.90	0	0.00	71.20	0.1	7,484	0.00%
2023/10/31	1	69.70	2	68.60	68.30	-1	8,285	-0.01%
2023/10/27	0	0.00	1	72.40	71.60	-1	9,276	-0.01%
2023/10/26	0	0.00	1	72.90	72.10	-1	9,812	-0.01%
2023/10/25	1	74.50	2	73.90	74.40	-1	10,192	-0.01%
2023/10/24	2	73.05	0	0.00	73.50	2	10,865	0.02%
2023/10/20	0.1	71.50	1	71.80	71.60	-0.9	12,450	-0.01%
2023/10/19	1	73.20	0	0.00	73.20	1	13,301	0.01%
2023/10/17	0	77.50	0	0.00	75.50	0	13,995	0.00%
2023/10/13	2	79.00	0	79.90	78.60	2	15,300	0.01%
2023/10/11	0	0.00	5	81.50	80.40	-5	16,135	-0.03%
2023/10/04	3	84.03	0	0.00	84.10	3	17,509	0.02%
2023/10/03	0	0.00	8	87.59	86.00	-8	17,576	-0.05%
2023/10/02	19	88.04	16	87.68	88.10	3	17,706	0.02%
2023/09/28	10	83.58	11	83.66	83.10	-1	17,717	-0.01%
2023/09/27	5	81.60	2	82.20	82.20	3	17,875	0.02%
2023/09/26	3	83.40	4	83.45	81.80	-1	18,378	-0.01%
2023/09/25	4	82.33	3	81.93	83.00	1	18,780	0.01%
2023/09/22	3	81.33	0	0.00	81.90	3	19,050	0.02%
2023/09/20	3	82.73	1	82.20	81.80	2	19,381	0.01%
2023/09/19	80	80.21	81	80.83	81.40	-1	19,879	-0.01%
2023/09/15	0	0.00	6	84.97	84.90	-6	20,188	-0.03%
2023/09/14	6	85.53	2	84.80	84.90	4	20,204	0.02%
2023/09/13	2	84.20	2	85.20	83.70	0	20,200	0.00%
2023/09/12	5	85.70	0	0.00	85.00	5	20,271	0.02%
2023/09/11	5	84.80	3	84.13	84.20	2	20,356	0.01%
2023/09/08	0.1	88.60	0	0.00	87.70	0.1	20,321	0.00%
2023/09/07	8	91.49	12	90.73	90.10	-4	20,259	-0.02%
2023/09/06	2	92.50	0	0.00	91.20	2	20,282	0.01%
2023/09/05	3.1	92.42	6	92.07	91.80	-2.9	20,369	-0.01%
2023/09/04	6	93.93	4	93.10	93.10	2	20,553	0.01%
2023/09/01	3	96.10	7	95.70	94.50	-4	20,677	-0.02%
2023/08/31	6	95.05	2	97.45	98.20	4	20,691	0.02%
2023/08/30	10	96.15	7	94.70	93.80	3	20,605	0.01%
2023/08/29	4	94.10	5	94.50	95.30	-1	20,782	0.00%
2023/08/28	7	97.49	3	96.37	95.30	4	21,316	0.02%
2023/08/25	4.1	98.89	3	99.53	98.80	1.1	21,483	0.01%
2023/08/24	5	105.70	5	102.30	101.50	0	21,824	0.00%
2023/08/23	0	0.00	2	104.00	104.00	-2	21,785	-0.01%
2023/08/22	5	107.40	7.4	107.68	104.00	-2.4	21,705	-0.01%
2023/08/21	3	104.00	4	104.00	105.00	-1	21,539	0.00%
2023/08/18	7	105.28	18	106.53	103.00	-11	21,420	-0.05%
2023/08/17	16	109.97	9	107.94	109.50	7	21,153	0.03%
2023/08/16	4.4	103.77	7	105.29	106.50	-2.6	20,815	-0.01%
2023/08/15	5	102.90	1	102.00	102.00	4	20,556	0.02%
2023/08/14	27	100.79	30	100.48	99.90	-3	20,299	-0.01%
2023/08/11	54	101.58	59	100.89	99.10	-5	19,881	-0.03%
2023/08/10	43.1	98.74	51	98.63	97.50	-7.9	19,595	-0.04%
2023/08/09	4	104.75	7	106.07	104.50	-3	19,261	-0.02%
2023/08/08	29	110.59	19	111.18	109.50	10	19,042	0.05%
2023/08/07	27	110.04	23	111.11	112.50	4	18,504	0.02%
2023/08/04	21.1	99.89	28	99.56	102.50	-6.9	18,029	-0.04%
2023/08/02	22	102.09	21	102.98	99.70	1	17,690	0.01%
2023/08/01	43.1	103.36	31	104.27	102.50	12.1	17,099	0.07%
2023/07/31	4.1	118.99	18	117.11	107.50	-13.9	16,670	-0.08%
2023/07/28	18.2	115.46	9	116.00	119.00	9.2	16,120	0.06%
2023/07/27	16	118.47	30	119.38	115.00	-14	15,729	-0.09%
2023/07/26	33	118.05	27	116.91	117.50	6	15,062	0.04%
2023/07/25	45	119.18	14	118.64	121.50	31	14,243	0.22%
2023/07/24	17	108.74	22	106.52	110.50	-5	13,443	-0.04%
2023/07/21	21	97.84	12	97.85	100.50	9	12,590	0.07%
2023/07/20	13	95.37	1	95.00	95.00	12	12,146	0.10%
2023/07/19	10	98.44	5	98.72	93.40	5	11,865	0.04%
2023/07/18	17	103.71	11	104.41	98.80	6	11,506	0.05%
2023/07/17	5	102.80	15	98.20	103.50	-10	10,634	-0.09%
2023/07/14	13	89.25	12	91.20	94.20	1	10,327	0.01%
2023/07/13	16	89.80	21	88.48	85.70	-5	9,791	-0.05%
2023/07/12	23	84.86	14	83.88	84.50	9	9,092	0.10%
2023/07/11	5	81.34	7	81.39	81.20	-2	8,627	-0.02%
2023/07/10	2	78.95	0	0.00	78.10	2	8,402	0.02%
2023/07/07	2	80.50	0	0.00	79.00	2	8,428	0.02%
2023/07/06	2	79.71	6	80.77	81.10	-4	8,249	-0.05%
2023/07/05	1	80.70	8	82.33	80.60	-7	8,067	-0.09%
2023/07/04	9	82.66	13	81.53	83.50	-4	7,834	-0.05%
2023/07/03	18	79.44	8	79.68	79.40	10	7,335	0.14%
2023/06/30	2	74.10	7	72.09	74.20	-5	6,909	-0.07%
2023/06/29	1.1	70.76	14	70.08	71.30	-12.9	6,632	-0.19%
2023/06/28	32	71.44	25	72.32	70.60	7	6,543	0.11%
2023/06/27	30	73.53	39	74.89	70.00	-9	6,297	-0.14%
2023/06/26	16	72.97	8	72.30	77.30	8	5,795	0.14%
2023/06/21	16	69.86	0	0.00	70.30	16	5,549	0.29%
2023/06/20	0	0.00	1	68.00	67.60	-1	5,525	-0.02%
2023/06/19	0	0.00	1	69.10	68.70	-1	5,554	-0.02%
2023/06/16	2	69.70	7	70.94	70.20	-5	5,611	-0.09%
2023/06/15	10	71.06	22	70.51	70.60	-12	5,533	-0.22%
2023/06/14	0	0.00	5	69.14	68.80	-5	5,405	-0.09%
2023/06/13	5	68.40	5	68.58	68.40	0	5,364	0.00%
2023/06/12	3	67.60	8	68.64	67.60	-5	5,308	-0.09%
2023/06/09	16	67.94	5	67.90	67.60	11	5,233	0.21%
2023/06/08	1	65.70	9	69.40	65.40	-8	5,131	-0.16%
2023/06/07	35	72.23	0	0.00	72.70	35	4,958	0.71%
2023/06/06	0	0.00	7	71.29	70.70	-7	4,808	-0.15%
2023/06/05	4	72.18	2	72.80	71.20	2	4,753	0.04%
2023/06/02	8	71.71	16	72.16	71.70	-8	4,701	-0.17%
2023/06/01	47	70.93	44	71.57	71.60	3	4,505	0.07%
2023/05/31	2	67.00	12	66.62	70.00	-10	3,946	-0.25%
2023/05/30	18	63.73	6	64.62	63.70	12	3,706	0.32%
2023/05/29	5	62.00	5	58.94	62.40	0	3,288	0.00%
2023/05/26	5	57.30	0	0.00	56.80	5	3,137	0.16%
2023/05/25	3	57.67	0	0.00	57.10	3	3,166	0.09%
2023/05/23	3	56.00	9	56.00	55.80	-6	3,188	-0.19%
2023/05/15	0	0.00	1	53.50	53.70	-1	3,218	-0.03%
2023/05/12	11.1	52.68	10	53.00	53.10	1.1	3,265	0.03%
2023/05/08	0	0.00	3	54.50	54.30	-3	3,422	-0.09%
2023/05/02	1	55.20	0	0.00	55.00	1	3,518	0.03%
2023/04/27	0.1	53.80	0	0.00	53.50	0.1	3,525	0.00%
2023/04/24	0	0.00	30	54.25	54.60	-30	3,568	-0.84%
2023/04/21	30.1	53.67	0	0.00	52.80	30.1	3,566	0.84%
2023/04/20	0	0.00	32	59.01	57.20	-32	3,431	-0.93%
2023/04/19	4	59.10	0	0.00	59.00	4	3,396	0.12%
2023/04/18	30	58.57	0	0.00	58.30	30	3,353	0.89%
2023/04/14	0	0.00	4	58.65	57.40	-4	3,303	-0.12%
2023/04/12	9	59.63	0	0.00	59.30	9	3,205	0.28%
2023/04/10	1	57.30	0	0.00	57.00	1	3,035	0.03%
2023/04/06	0	0.00	0	58.40	57.40	0	3,004	0.00%
2023/03/31	0	57.90	0	0.00	57.90	0	2,974	0.00%
2023/03/23	0	0.00	1	57.80	57.20	-1	2,719	-0.04%
2023/03/22	1	56.70	5	56.40	57.60	-4	2,662	-0.15%
2023/03/21	5	56.00	0	0.00	55.70	5	2,579	0.19%
2023/03/15	0	0.00	2	53.05	52.00	-2	2,298	-0.09%
2023/03/13	5	53.00	6	53.17	53.30	-1	2,237	-0.04%
2023/03/10	0	0.00	1	52.70	52.70	-1	2,168	-0.05%
2023/03/09	0	0.00	7	53.81	53.90	-7	2,101	-0.33%
2023/03/08	0	0.00	11	53.48	53.50	-11	2,067	-0.53%
2023/03/07	1	52.30	3	53.47	53.50	-2	2,023	-0.10%
2023/03/06	1	53.10	3	53.30	53.90	-2	1,952	-0.10%
2023/03/03	0	0.00	2	52.90	52.50	-2	1,877	-0.11%
2023/03/02	2	50.60	0	0.00	51.20	2	1,785	0.11%
2023/02/24	0	0.00	2	49.20	48.85	-2	1,640	-0.12%
2023/02/22	1	48.10	1	49.55	49.50	0	1,512	0.00%
2023/02/21	1	48.55	0	0.00	48.60	1	1,458	0.07%
2023/02/16	2	47.38	5	47.49	47.55	-3	1,411	-0.21%
2023/02/10	0.1	47.50	1	47.95	47.00	-0.9	1,293	-0.07%
2023/02/09	0	0.00	1	47.15	47.30	-1	1,228	-0.08%
2023/02/08	19	46.73	19	47.30	46.70	0	1,176	0.00%
2023/02/07	5	45.85	0	0.00	46.15	5	1,104	0.45%
2023/02/06	10	45.90	7.1	46.43	46.15	2.9	1,077	0.27%
2023/02/03	0	0.00	1	44.95	44.95	-1	981	-0.10%
2023/01/31	8	44.10	0	0.00	44.60	8	897	0.89%
2023/01/30	10	43.90	4	43.75	43.85	6	844	0.71%
2023/01/17	0	0.00	1	43.00	43.05	-1	811	-0.12%
2023/01/13	0	0.00	4	43.13	42.85	-4	781	-0.51%
2023/01/12	0	0.00	2	42.70	42.70	-2	744	-0.27%
2022/12/16	0.1	41.60	0	0.00	41.55	0.1	834	0.01%
2022/12/13	0	0.00	10	41.20	41.25	-10	815	-1.23%
2022/11/30	0	0.00	10	41.05	40.95	-10	861	-1.16%
2022/11/29	0	0.00	10	41.05	41.05	-10	887	-1.13%
2022/11/18	0	0.00	10	40.50	39.75	-10	1,287	-0.78%
2022/09/28	5	37.50	0	0.00	37.25	5	2,383	0.21%
2022/09/26	5	38.50	0	0.00	38.05	5	2,367	0.21%
2022/09/23	0	0.00	1	40.00	39.60	-1	2,359	-0.04%
2022/09/21	0	0.00	1	41.30	41.05	-1	2,323	-0.04%
2022/09/16	0	0.00	10	41.35	41.15	-10	2,307	-0.43%
2022/09/13	1	41.70	0	0.00	42.10	1	2,304	0.04%
2022/09/08	5	40.80	5	41.35	41.35	0	2,298	0.00%
2022/09/06	7	42.11	0	0.00	40.85	7	2,276	0.31%
2022/09/05	0	0.00	10	43.04	42.50	-10	2,230	-0.45%
2022/09/02	0	0.00	2	43.95	43.40	-2	2,203	-0.09%
2022/08/31	11	44.22	0	0.00	44.30	11	2,105	0.52%
2022/08/30	5	43.40	2	43.60	44.65	3	2,008	0.15%
2022/08/24	1	42.30	1	41.70	41.75	0	1,813	0.00%
2022/08/22	2	41.95	0	0.00	41.40	2	1,767	0.11%
2022/08/19	0	0.00	1	42.70	42.55	-1	1,739	-0.06%
2022/08/04	0	0.00	1	40.70	41.55	-1	1,514	-0.07%
2022/08/02	0	0.00	2	41.55	41.85	-2	1,464	-0.14%
2022/07/25	2	40.50	10	40.50	40.60	-8	1,321	-0.61%
2022/07/22	0	0.00	5	42.36	42.25	-5	1,275	-0.39%
2022/07/08	4	40.84	4	40.88	40.75	0	1,023	0.00%
2022/07/06	0	37.35	0	0.00	37.10	0	725	0.00%
2022/06/16	0	0.00	1	39.20	38.65	-1	1,018	-0.10%
2022/06/09	2	39.80	0	0.00	39.85	2	1,067	0.19%
2022/05/17	2	37.50	0	0.00	37.70	2	1,346	0.15%
2022/05/09	2	38.45	0	0.00	38.15	2	1,485	0.13%
2022/04/27	2	39.05	1	39.15	39.45	1	1,601	0.06%
2022/04/26	1	40.15	0	0.00	40.05	1	1,602	0.06%
2022/04/25	5	40.45	2	40.48	40.40	3	1,604	0.19%
2022/04/22	0	0.00	2	41.55	41.55	-2	1,626	-0.12%
2022/04/20	1	41.35	3	41.50	41.80	-2	1,679	-0.12%
2022/04/12	8	40.76	14	40.77	40.40	-6	1,903	-0.32%
2022/04/08	5	41.90	0	0.00	41.90	5	2,027	0.25%
2022/04/06	9	43.25	8	43.45	43.25	1	2,144	0.05%
2022/04/01	0	0.00	3	43.65	43.70	-3	2,288	-0.13%
2022/03/31	0	0.00	3	44.20	44.00	-3	2,665	-0.11%
2022/03/30	0	0.00	3	44.45	44.30	-3	2,684	-0.11%
2022/03/29	1	44.75	0	0.00	44.40	1	2,732	0.04%
2022/03/28	0	0.00	1	44.50	44.55	-1	2,753	-0.04%
2022/03/25	0	44.40	4	45.00	44.60	-4	2,776	-0.14%
2022/03/24	4	43.00	14	42.75	44.90	-10	2,830	-0.35%
2022/03/23	0	0.00	4	43.35	42.95	-4	2,858	-0.14%
2022/03/22	0	0.00	12	43.05	43.25	-12	2,929	-0.41%
2022/03/21	0	0.00	3	43.60	43.30	-3	3,177	-0.09%
2022/03/16	1	42.40	0	0.00	42.25	1	3,524	0.03%
2022/03/14	1	42.25	0	0.00	42.30	1	3,576	0.03%
2022/03/11	0	0.00	1	42.50	42.20	-1	3,623	-0.03%
2022/03/10	1	42.80	0	0.00	42.55	1	3,683	0.03%
2022/03/09	1	41.85	0	0.00	42.25	1	3,826	0.03%
2022/03/08	3	42.50	0	0.00	41.60	3	3,877	0.08%
2022/03/07	2	44.65	0	0.00	43.10	2	3,916	0.05%
2022/03/04	0	0.00	1	45.50	45.10	-1	3,959	-0.03%
2022/03/03	0	0.00	2	45.90	45.70	-2	3,963	-0.05%
2022/03/02	0	0.00	3	44.95	45.75	-3	3,973	-0.08%
2022/02/25	0	0.00	0.1	44.90	44.05	-0.1	3,957	0.00%
2022/02/24	3	46.10	8	44.88	44.10	-5	3,948	-0.13%
2022/02/23	5	46.70	0	0.00	46.55	5	3,921	0.13%
2022/02/22	0	0.00	3	46.90	46.45	-3	3,944	-0.08%
2022/02/21	0	0.00	3	47.03	47.00	-3	3,930	-0.08%
2022/02/18	2	46.35	0	0.00	46.75	2	3,924	0.05%
2022/02/17	0	0.00	1	47.15	46.80	-1	3,937	-0.03%
2022/02/16	8.1	46.89	1	47.50	47.10	7.1	3,954	0.18%
2022/02/15	2	46.35	0	0.00	46.70	2	3,983	0.05%
2022/02/14	0	0.00	2	46.35	46.35	-2	4,029	-0.05%
2022/02/11	0	0.00	10	46.40	46.75	-10	4,052	-0.25%
2022/02/09	0	0.00	10	45.65	46.25	-10	4,071	-0.25%
2022/02/07	2	45.60	9	45.20	45.50	-7	4,121	-0.17%
2022/01/25	1	44.20	6	44.00	44.15	-5	4,134	-0.12%
2022/01/24	1	44.40	1	44.25	45.00	0	4,127	0.00%
2022/01/21	2	44.75	0	0.00	45.00	2	4,114	0.05%
2022/01/20	2	45.25	0	0.00	45.30	2	4,120	0.05%
2022/01/19	1	45.10	0	0.00	45.10	1	4,147	0.02%
2022/01/18	10	45.15	0	0.00	45.05	10	4,157	0.24%
2022/01/17	76	44.99	0	45.15	45.10	76	4,157	1.83%
2022/01/14	9	43.80	0	0.00	43.85	9	4,130	0.22%
2022/01/06	4	46.00	2	46.50	46.05	2	4,001	0.05%
2022/01/05	3	47.00	1	47.90	46.85	2	3,927	0.05%
2022/01/04	0	0.00	2	47.25	47.25	-2	3,879	-0.05%
2022/01/03	1	47.10	41	47.67	47.30	-40	3,834	-1.04%
2021/12/30	0	0.00	87	49.79	48.65	-87	3,768	-2.31%
2021/12/29	54	48.96	1	48.85	48.85	53	3,661	1.45%
2021/12/28	44	48.99	3	48.92	49.40	41	3,606	1.14%
2021/12/27	17	48.84	33	49.22	49.10	-16	3,453	-0.46%
2021/12/24	0	0.00	5	46.37	46.45	-5	3,066	-0.16%
2021/12/21	0	0.00	4	45.80	46.05	-4	2,936	-0.14%
2021/12/17	2	44.83	1	45.25	45.00	1	2,803	0.04%
2021/12/16	27	46.34	83	46.58	45.90	-56	2,713	-2.06%
2021/12/15	109	45.98	46	46.23	46.20	63	2,596	2.43%	大買/
2021/12/14	0	0.00	16	44.78	45.95	-16	2,332	-0.69%
2021/12/13	8	45.00	36	45.67	44.80	-28	2,210	-1.27%
2021/12/10	53	44.99	31	43.95	45.00	22	2,094	1.05%
2021/12/09	12	43.28	2	43.30	42.80	10	1,918	0.52%
2021/12/08	3	42.90	7	42.90	42.80	-4	1,882	-0.21%
2021/12/07	7	43.23	0	0.00	43.15	7	1,834	0.38%
2021/12/06	5	42.80	5	43.28	43.50	0	1,775	0.00%
2021/12/03	1	43.80	13	43.00	42.90	-12	1,709	-0.70%
2021/12/02	5	40.32	10	41.02	41.75	-5	1,563	-0.32%
2021/12/01	0	0.00	13	41.00	41.00	-13	1,507	-0.86%
2021/11/29	1	38.65	1	38.20	38.85	0	1,361	0.00%
2021/11/26	3	39.10	6	39.20	39.15	-3	1,346	-0.22%
2021/11/24	0	0.00	2	40.05	39.90	-2	1,319	-0.15%
2021/11/23	2	40.13	0	0.00	40.05	2	1,313	0.15%
2021/11/19	0	0.00	1	39.90	39.80	-1	1,282	-0.08%
2021/11/18	2	39.70	2	39.95	39.60	0	1,248	0.00%
2021/11/15	2	39.68	2	39.85	39.55	0	1,202	0.00%
2021/11/12	2	40.00	1	40.85	40.00	1	1,177	0.08%
2021/11/11	6	40.59	6	40.17	41.15	0	1,117	0.00%
2021/11/10	3	40.10	0	0.00	39.25	3	1,050	0.29%
2021/11/09	3	40.60	3	40.40	40.05	0	1,006	0.00%
2021/11/05	0	0.00	4	40.73	40.80	-4	933	-0.43%
2021/11/03	0	0.00	2	40.05	40.15	-2	860	-0.23%
2021/11/02	4	39.34	0	0.00	39.05	4	823	0.49%
2021/11/01	0	0.00	1	38.95	39.20	-1	798	-0.13%
2021/10/29	1	38.80	1	39.10	38.65	0	783	0.00%
2021/10/28	2	39.18	0	0.00	38.85	2	769	0.26%
2021/10/27	0	0.00	2	38.70	39.30	-2	741	-0.27%
2021/10/25	2	37.73	2	38.25	38.00	0	684	0.00%
2021/10/22	2	37.65	0	0.00	37.80	2	682	0.29%
2021/10/20	1	38.40	6	38.20	38.40	-5	679	-0.74%
2021/10/13	3	36.60	0	0.00	36.90	3	682	0.44%
2021/10/07	0	0.00	5	36.85	36.85	-5	719	-0.69%
2021/09/17	1	35.30	0	0.00	35.60	1	1,012	0.10%
2021/09/13	1	35.70	0	0.00	35.75	1	1,076	0.09%
2021/08/31	5	36.80	0	0.00	37.10	5	1,235	0.40%
2021/08/18	0	0.00	2	36.10	36.10	-2	1,585	-0.13%
2021/08/16	2	35.70	0	0.00	35.10	2	1,636	0.12%
2021/08/05	0	0.00	6	37.20	37.20	-6	1,929	-0.31%
2021/07/28	1	37.60	0	0.00	37.70	1	2,546	0.04%
2021/07/26	6	38.60	0	0.00	38.70	6	3,011	0.20%
2021/07/23	10	38.50	0	0.00	38.60	10	3,458	0.29%
2021/07/21	0	0.00	1	37.40	37.85	-1	4,333	-0.02%
2021/07/20	0	0.00	1	38.15	37.95	-1	4,609	-0.02%
2021/07/19	0	0.00	4	38.60	38.60	-4	4,664	-0.09%
2021/07/13	0	0.00	1	37.75	37.75	-1	5,159	-0.02%
2021/07/12	0	0.00	7	37.99	38.00	-7	5,161	-0.14%
2021/07/09	2	38.10	1	38.15	38.15	1	5,188	0.02%
2021/07/08	3	38.20	144	38.22	38.30	-141	5,300	-2.66%	大賣/鉅額交易
2021/07/07	20	39.75	0	0.00	39.50	20	5,324	0.38%
2021/07/02	0	39.60	6	39.55	39.65	-6	6,078	-0.10%
2021/06/29	0	0.00	2	40.25	39.95	-2	6,448	-0.03%
2021/06/25	0	0.00	25	40.50	40.30	-25	6,595	-0.38%
2021/06/21	1	39.85	0	0.00	39.80	1	6,742	0.01%
2021/06/18	0	0.00	36	41.22	40.85	-36	6,749	-0.53%
2021/06/16	5	41.60	5	42.10	41.00	0	6,829	0.00%
2021/06/15	0	0.00	6	41.15	41.45	-6	6,814	-0.09%
2021/06/04	3	40.60	12	40.27	40.20	-9	6,848	-0.13%
2021/06/02	16	41.77	0	0.00	41.50	16	6,834	0.23%
2021/06/01	20	42.65	1	42.85	42.95	19	6,761	0.28%
2021/05/28	15	41.00	29	40.73	40.80	-14	6,678	-0.21%
2021/05/27	2	40.05	0	0.00	40.00	2	6,728	0.03%
2021/05/24	6	39.13	5	39.58	39.40	1	7,005	0.01%
2021/05/21	0	0.00	6	39.00	39.70	-6	7,218	-0.08%
2021/05/20	9	38.52	2	39.30	38.05	7	7,219	0.10%
2021/05/18	0	0.00	3	38.90	39.35	-3	7,226	-0.04%
2021/05/17	0	0.00	5	36.22	36.00	-5	7,207	-0.07%
2021/05/14	2	39.00	2	39.40	38.50	0	7,172	0.00%
2021/05/13	5	38.24	1	38.70	38.70	4	7,120	0.06%
2021/05/12	7	39.11	13	38.63	38.80	-6	7,061	-0.08%
2021/05/11	6	42.08	8	41.74	41.50	-2	6,932	-0.03%
2021/05/07	6	46.15	1	46.15	46.15	5	6,793	0.07%
2021/05/06	4	44.63	23	45.00	45.45	-19	6,772	-0.28%
2021/05/05	2	46.95	4	45.85	45.85	-2	6,641	-0.03%
2021/05/04	25	46.12	3	48.80	46.90	22	6,655	0.33%
2021/05/03	36	51.44	9	52.32	50.60	27	6,480	0.42%
2021/04/29	30	53.23	74	53.80	54.00	-44	6,268	-0.70%
2021/04/28	29	51.37	9	51.37	51.50	20	5,914	0.34%
2021/04/27	329	51.98	51	52.24	52.90	278	5,973	4.65%	大買/鉅額交易
2021/04/26	3	49.57	4	50.55	51.30	-1	5,286	-0.02%
2021/04/22	9	47.25	1	49.75	47.40	8	4,985	0.16%
2021/04/21	13	45.88	0	0.00	48.10	13	4,755	0.27%
2021/04/19	0	0.00	10	44.62	45.00	-10	4,541	-0.22%
2021/04/16	0	0.00	5	45.47	45.45	-5	4,530	-0.11%
2021/04/14	0	0.00	1	44.20	44.60	-1	4,524	-0.02%
2021/04/13	3	47.20	6	46.66	45.70	-3	4,463	-0.07%
2021/04/12	5	47.95	5	47.56	47.85	0	4,439	0.00%
2021/04/09	4	46.85	7	48.90	47.00	-3	4,321	-0.07%
2021/04/08	5	45.55	10	46.24	47.95	-5	3,936	-0.13%
2021/04/07	6	43.13	0	0.00	43.60	6	3,677	0.16%
2021/04/06	1	42.65	0	0.00	42.60	1	3,617	0.03%
2021/04/01	18	44.40	17	43.15	43.00	1	3,565	0.03%
2021/03/31	0	0.00	10	42.40	42.60	-10	3,299	-0.30%
2021/03/30	6	41.90	31	42.37	41.90	-25	3,258	-0.77%
2021/03/26	0	0.00	2	40.65	40.95	-2	3,408	-0.06%
2021/03/24	13	39.94	0	0.00	39.90	13	3,341	0.39%
2021/03/22	0	0.00	2	40.95	40.85	-2	3,334	-0.06%
2021/03/19	0	0.00	6	40.42	40.75	-6	3,311	-0.18%
2021/03/18	10	40.30	10	40.70	40.25	0	3,315	0.00%
2021/03/16	0	0.00	4	40.11	40.00	-4	3,691	-0.11%
2021/03/12	2	39.68	3	39.70	39.60	-1	3,782	-0.03%
2021/03/11	1	39.05	18	39.15	39.20	-17	3,802	-0.45%
2021/03/09	3	38.60	0	0.00	38.85	3	3,828	0.08%
2021/03/05	3	38.40	5	38.90	38.50	-2	3,848	-0.05%
2021/03/04	1	38.80	5	39.20	38.80	-4	3,866	-0.10%
2021/03/03	3	39.20	0	0.00	39.15	3	3,868	0.08%
2021/03/02	10	39.55	0	0.00	39.20	10	3,861	0.26%
2021/02/26	6	39.77	6	40.37	40.35	0	3,836	0.00%
2021/02/25	9	40.69	0	0.00	40.25	9	3,854	0.23%
2021/02/24	3	40.87	0	0.00	40.65	3	3,851	0.08%
2021/02/23	7	41.38	4	40.80	43.50	3	3,745	0.08%
2021/02/19	0	0.00	21	39.34	39.40	-21	3,735	-0.56%
2021/02/18	0	0.00	5	38.50	38.45	-5	3,809	-0.13%
2021/02/17	3	37.80	3	38.20	38.35	0	3,821	0.00%
2021/02/05	0	0.00	4	38.05	38.05	-4	3,832	-0.10%
2021/02/02	1	37.95	0	0.00	38.00	1	4,051	0.02%
2021/02/01	5	38.15	0	0.00	38.20	5	4,040	0.12%
2021/01/29	3	38.65	0	0.00	38.35	3	4,041	0.07%
2021/01/28	9	39.13	0	0.00	39.05	9	4,029	0.22%
2021/01/27	6	39.45	0	0.00	39.75	6	3,981	0.15%
2021/01/26	7	39.78	11	39.92	39.40	-4	3,960	-0.10%
2021/01/25	6	39.48	0	0.00	39.30	6	3,879	0.15%
2021/01/22	4	39.45	3	39.90	39.85	1	3,840	0.03%
2021/01/21	12	39.44	8	39.51	39.95	4	3,807	0.11%
2021/01/20	11	39.49	1	39.70	39.00	10	3,713	0.27%
2021/01/19	2	38.40	3	38.95	39.00	-1	3,502	-0.03%
2021/01/18	12	38.00	3	38.20	38.10	9	3,471	0.26%
2021/01/15	13	37.65	0	0.00	37.60	13	3,453	0.38%
2021/01/14	2	38.25	2	38.30	38.25	0	3,435	0.00%
2021/01/13	1	37.75	0	0.00	37.65	1	3,430	0.03%
2021/01/12	2	37.60	0	0.00	37.60	2	3,429	0.06%
2021/01/08	3	38.60	0	0.00	38.65	3	3,397	0.09%
2021/01/07	5	38.87	5	39.20	39.35	0	3,387	0.00%
2020/12/23	33	38.67	0	0.00	39.05	33	3,336	0.99%
2020/12/22	0	0.00	34	37.66	37.60	-34	3,260	-1.04%
2020/12/21	0	0.00	2	38.85	39.60	-2	3,085	-0.06%
2020/12/16	0	0.00	2	39.50	39.45	-2	3,197	-0.06%
2020/12/15	1	39.40	0	0.00	39.00	1	3,211	0.03%
2020/12/14	0	0.00	7	40.26	40.20	-7	3,235	-0.22%
2020/12/11	2	39.83	1	41.10	39.70	1	3,239	0.03%
2020/12/10	17	41.22	8	41.31	41.50	9	3,150	0.29%
2020/12/09	2	40.00	0	0.00	40.25	2	2,888	0.07%
2020/12/07	3	38.50	0	0.00	38.25	3	2,954	0.10%
2020/12/03	0	0.00	2	38.70	38.55	-2	3,028	-0.07%
2020/12/01	0	0.00	1	39.40	38.80	-1	3,166	-0.03%
2020/11/30	2	39.15	0	0.00	39.50	2	3,244	0.06%
2020/11/27	5	38.92	0	0.00	38.75	5	3,330	0.15%
2020/11/25	0	0.00	2	39.20	38.50	-2	3,684	-0.05%
2020/11/24	3	38.67	0	0.00	38.45	3	3,766	0.08%
2020/11/23	2	38.93	0	0.00	38.80	2	3,884	0.05%
2020/11/17	0	0.00	25	37.42	36.10	-25	5,086	-0.49%
2020/11/13	0	0.00	1	37.60	38.00	-1	5,769	-0.02%
2020/11/12	5	39.04	2	38.60	38.20	3	5,849	0.05%
2020/11/10	0	0.00	1	37.40	37.20	-1	5,700	-0.02%
2020/11/04	2	36.25	0	0.00	36.20	2	5,749	0.03%
2020/10/13	0	0.00	2	37.75	38.00	-2	6,484	-0.03%
2020/10/06	0	0.00	3	36.90	36.65	-3	6,614	-0.05%
2020/09/17	5	38.40	0	0.00	38.55	5	7,215	0.07%
2020/09/16	0	0.00	1	39.00	39.00	-1	7,713	-0.01%
2020/09/15	5	40.10	0	0.00	39.45	5	7,729	0.06%
2020/09/11	1	40.75	0	0.00	39.30	1	7,851	0.01%
2020/09/08	2	40.25	0	0.00	40.95	2	8,363	0.02%
2020/09/07	0	0.00	4	40.76	40.00	-4	8,563	-0.05%
2020/09/04	4	41.79	0	0.00	41.60	4	9,341	0.04%
2020/09/03	10	43.35	0	0.00	41.65	10	9,317	0.11%
2020/09/01	1	43.90	6	42.85	42.45	-5	9,089	-0.06%
2020/08/31	8	43.04	11	41.62	43.90	-3	8,929	-0.03%
2020/08/28	0	0.00	1	42.20	41.00	-1	8,733	-0.01%
2020/08/27	10	43.08	12	42.75	42.80	-2	8,647	-0.02%
2020/08/26	11	43.43	13	42.58	43.50	-2	8,502	-0.02%
2020/08/25	23	41.73	39	42.67	43.10	-16	8,357	-0.19%
2020/08/24	29	41.49	18	41.93	42.95	11	7,871	0.14%
2020/08/21	2	39.05	4	37.94	39.05	-2	7,301	-0.03%
2020/08/20	1	35.50	14	36.18	35.50	-13	6,979	-0.19%
2020/08/19	2	36.18	1	35.20	36.05	1	6,532	0.02%
2020/08/18	1	34.50	2	35.15	34.65	-1	6,278	-0.02%
2020/08/07	1	34.00	0	0.00	34.70	1	6,292	0.02%
2020/08/06	1	34.90	0	0.00	34.65	1	6,272	0.02%
2020/08/05	10	35.30	14	35.11	35.30	-4	6,262	-0.06%
2020/08/04	20	34.99	20	35.20	35.85	0	6,249	0.00%
2020/07/31	1	32.50	0	0.00	32.75	1	5,937	0.02%
2020/07/28	2	30.60	0	0.00	30.20	2	6,121	0.03%
2020/07/27	5	32.85	0	0.00	31.50	5	6,178	0.08%
2020/07/24	0	0.00	5	33.60	32.65	-5	6,503	-0.08%
2020/07/23	2	33.80	0	0.00	33.90	2	6,700	0.03%
2020/07/21	5	33.35	0	0.00	33.20	5	6,661	0.08%
2020/07/20	1	31.75	0	0.00	32.30	1	6,638	0.02%
2020/07/17	1	32.20	3	32.65	32.20	-2	6,611	-0.03%
2020/07/15	2	35.60	0	0.00	35.35	2	6,546	0.03%
2020/07/10	4	35.83	0	0.00	34.70	4	6,414	0.06%
2020/07/09	3	35.87	0	0.00	35.65	3	6,335	0.05%
2020/07/07	0	0.00	1	35.20	34.55	-1	6,208	-0.02%
2020/07/06	0	0.00	2	34.85	34.90	-2	6,274	-0.03%
2020/07/03	3	34.30	0	0.00	34.50	3	6,281	0.05%
2020/06/29	4	33.54	2	33.68	33.75	2	6,150	0.03%
2020/06/24	97	33.74	25	33.81	33.60	72	6,046	1.19%
2020/06/23	2	34.40	4	34.46	34.50	-2	5,946	-0.03%
2020/06/22	1	33.70	0	0.00	33.70	1	5,400	0.02%
2020/06/18	0	0.00	1	27.05	27.90	-1	5,373	-0.02%
2020/06/17	7	26.11	5	26.16	26.25	2	5,211	0.04%
2020/06/16	3	25.75	5	25.29	25.60	-2	5,102	-0.04%
2020/06/15	38	24.00	47	24.34	24.00	-9	4,913	-0.18%
2020/06/12	6	25.85	7	26.51	26.30	-1	4,498	-0.02%
2020/06/11	38	27.40	151	27.36	27.30	-113	4,282	-2.64%	大賣/鉅額交易
2020/06/09	1	28.90	0	0.00	28.90	1	3,458	0.03%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/04	0	0.00	1	35.60	35.50	-1	3,538	-0.03%
2020/06/01	4	35.95	0	0.00	35.85	4	3,489	0.11%
2020/05/29	0	0.00	2	36.80	36.80	-2	3,433	-0.06%
2020/05/28	0	0.00	10	35.05	34.50	-10	3,414	-0.29%
2020/05/26	1	36.70	0	0.00	35.45	1	3,419	0.03%
2020/05/25	0	0.00	1	33.80	34.65	-1	3,318	-0.03%
2020/05/22	0	0.00	22	34.50	34.15	-22	3,306	-0.67%
2020/05/20	0	0.00	4	34.01	34.30	-4	3,294	-0.12%
2020/05/18	0	0.00	2	34.00	33.85	-2	3,268	-0.06%
2020/05/15	0	0.00	13	35.95	34.70	-13	3,301	-0.39%
2020/05/14	1	36.85	3	36.17	35.10	-2	3,294	-0.06%
2020/05/13	2	34.65	0	0.00	34.75	2	3,204	0.06%
2020/05/12	0	0.00	2	34.95	34.85	-2	3,219	-0.06%
2020/05/11	5	34.50	15	34.61	34.50	-10	3,219	-0.31%
2020/05/08	0	0.00	5	35.53	35.35	-5	3,171	-0.16%
2020/05/07	2	35.75	2	35.75	35.60	0	3,152	0.00%
2020/05/06	13	36.84	17	36.59	35.40	-4	3,159	-0.13%
2020/05/05	0	0.00	1	35.70	36.10	-1	3,052	-0.03%
2020/05/04	0	0.00	16	35.56	35.55	-16	3,019	-0.53%
2020/04/30	4	35.68	11	35.42	35.35	-7	2,980	-0.23%
2020/04/29	51	37.48	26	36.66	36.20	25	2,924	0.85%
2020/04/28	62	34.26	50	34.83	35.00	12	2,631	0.46%
2020/04/27	0	0.00	10	31.80	31.85	-10	2,476	-0.40%
2020/04/23	0	0.00	1	31.70	31.60	-1	2,544	-0.04%
2020/04/22	6	31.60	0	0.00	31.85	6	2,628	0.23%
2020/04/17	2	31.90	0	0.00	31.80	2	3,058	0.07%
2020/04/15	5	31.60	0	0.00	31.80	5	3,308	0.15%
2020/04/14	5	31.70	0	0.00	31.70	5	3,747	0.13%
2020/04/13	0	31.90	0	0.00	31.70	0	3,740	0.00%
2020/04/10	10	31.15	1	30.90	31.45	9	3,713	0.24%
2020/04/09	3	31.20	17	31.59	30.80	-14	3,728	-0.38%
2020/04/08	23	30.29	10	30.16	30.30	13	3,630	0.36%
2020/04/01	0	27.55	0	0.00	27.35	0	3,818	0.00%
2020/03/31	0	0.00	2	26.90	27.00	-2	3,816	-0.05%
2020/03/25	2	25.25	0	0.00	25.20	2	3,773	0.05%
2020/03/19	0	0.00	1	21.85	21.20	-1	3,730	-0.03%
2020/03/13	0	0.00	7	24.45	25.20	-7	3,744	-0.19%
2020/03/12	1	27.25	0	0.00	26.95	1	3,699	0.03%
2020/03/10	2	28.93	0	0.00	29.70	2	3,673	0.05%
2020/02/18	0	0.00	1	33.30	33.30	-1	3,980	-0.03%
2020/02/12	0	0.00	3	32.22	32.65	-3	4,070	-0.07%
2020/02/07	2	32.20	1	32.05	32.00	1	4,079	0.02%
2020/02/06	0	0.00	2	32.60	32.65	-2	4,100	-0.05%
2020/02/04	1	32.85	0	0.00	32.60	1	4,123	0.02%
2020/02/03	2	31.73	6	32.15	32.65	-4	4,226	-0.09%
2020/01/31	2	33.10	0	0.00	33.25	2	4,260	0.05%
2020/01/30	0	0.00	3	31.45	31.25	-3	4,379	-0.07%
2020/01/20	2	34.73	1	34.70	34.70	1	4,417	0.02%
2020/01/16	3	35.45	4	35.41	35.60	-1	4,855	-0.02%
2020/01/15	54	35.92	56	35.30	34.70	-2	5,171	-0.04%
2020/01/14	1	32.80	0	0.00	33.40	1	5,076	0.02%
2020/01/13	3	31.23	0	0.00	32.20	3	5,014	0.06%
2020/01/10	10	30.85	10	30.25	30.50	0	4,919	0.00%
2020/01/09	17	30.32	17	30.31	30.45	0	4,821	0.00%
2020/01/08	14	30.36	11	30.66	30.00	3	4,622	0.06%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/03	2	40.60	0	0.00	40.65	2	4,180	0.05%
2020/01/02	0	0.00	0.3	41.75	41.75	-0.3	4,145	-0.01%
2019/12/27	40	42.57	45	42.46	42.65	-5	4,072	-0.12%
2019/12/24	6	41.03	0	0.00	40.50	6	3,938	0.15%
2019/12/23	0	0.00	4	40.65	40.95	-4	3,939	-0.10%
2019/12/16	0	0.00	20	40.03	40.15	-20	4,028	-0.50%
2019/12/12	0	0.00	61	40.83	40.65	-61	4,091	-1.49%
2019/12/11	0	0.00	2	41.90	41.55	-2	4,140	-0.05%
2019/12/09	2	41.00	0	0.00	41.00	2	4,242	0.05%
2019/12/03	0	0.00	20	40.05	40.05	-20	4,836	-0.41%
2019/11/29	4	41.23	0	0.00	41.30	4	4,825	0.08%
2019/11/28	20	41.25	1	41.35	41.15	19	4,805	0.40%
2019/11/27	0	0.00	1	40.50	40.40	-1	4,805	-0.02%
2019/11/26	1	40.45	0	0.00	40.40	1	4,781	0.02%
2019/11/25	0	0.00	13	39.27	39.30	-13	4,726	-0.28%
2019/11/21	1	37.85	0	0.00	38.00	1	4,772	0.02%
2019/11/20	0	0.00	3	38.35	38.10	-3	4,817	-0.06%
2019/11/15	15	38.77	0	0.00	38.50	15	5,139	0.29%
2019/11/14	0	0.00	1	40.15	39.00	-1	5,153	-0.02%
2019/11/13	0	0.00	6	39.50	39.50	-6	5,170	-0.12%
2019/11/12	7	38.75	1	39.35	38.95	6	5,152	0.12%
2019/11/11	1	38.35	26	38.78	38.45	-25	5,165	-0.48%
2019/11/06	2	36.50	3	36.85	36.60	-1	5,201	-0.02%
2019/11/05	1	36.65	55	37.18	36.70	-54	5,262	-1.03%
2019/11/04	3	37.28	0	0.00	37.45	3	5,350	0.06%
2019/10/31	15	37.77	15	37.77	37.80	0	5,524	0.00%
2019/10/30	10	36.75	10	36.25	36.30	0	5,454	0.00%
2019/10/29	19	38.35	11	39.02	36.80	8	5,455	0.15%
2019/10/28	1	38.85	0	0.00	39.00	1	5,473	0.02%
2019/10/25	23	39.70	29	39.82	39.65	-6	5,471	-0.11%
2019/10/24	14	40.01	5	39.51	41.05	9	5,478	0.16%
2019/10/23	45	44.37	0	0.00	41.40	45	5,367	0.84%
2019/10/22	5	44.46	61	45.06	46.00	-56	5,026	-1.11%
2019/10/17	1	42.60	0	0.00	42.50	1	5,112	0.02%
2019/10/15	6	43.28	5	42.95	42.95	1	5,417	0.02%
2019/10/14	5	42.42	5	43.05	42.40	0	5,622	0.00%
2019/10/09	1	42.25	0	0.00	42.25	1	6,022	0.02%
2019/10/08	0	0.00	1	43.45	43.15	-1	6,202	-0.02%
2019/10/07	0	0.00	3	43.10	43.10	-3	6,422	-0.05%
2019/10/04	2	43.38	0	0.00	43.05	2	6,461	0.03%
2019/09/27	5	42.10	15	42.25	42.00	-10	6,642	-0.15%
2019/09/25	6	43.33	3	43.80	43.50	3	6,703	0.04%
2019/09/23	1	44.50	0	0.00	44.25	1	6,855	0.01%
2019/09/20	5	43.30	0	0.00	43.70	5	6,881	0.07%
2019/09/19	5	44.15	5	43.60	43.60	0	6,915	0.00%
2019/09/18	20	43.68	34	43.78	43.55	-14	7,006	-0.20%
2019/09/17	8	44.89	30	45.13	44.90	-22	7,016	-0.31%
2019/09/16	12	45.71	0	0.00	45.45	12	7,356	0.16%
2019/09/12	4	45.30	14	45.27	45.20	-10	7,546	-0.13%
2019/09/11	16	44.92	5	45.02	44.45	11	7,626	0.14%
2019/09/10	10	46.73	60	46.75	46.55	-50	7,663	-0.65%
2019/09/09	121	47.11	37	47.31	47.45	84	7,696	1.09%	大買/
2019/09/06	258	46.29	16	46.38	46.40	242	7,652	3.16%	大買/鉅額交易
2019/09/05	90	47.07	73	46.68	46.90	17	7,579	0.22%
2019/09/03	2	44.30	0	0.00	44.15	2	7,304	0.03%
2019/09/02	0	0.00	25	44.29	44.65	-25	7,324	-0.34%
2019/08/30	36	44.56	21	44.85	43.85	15	7,329	0.20%
2019/08/29	20	43.78	6	43.95	43.95	14	7,358	0.19%
2019/08/28	15	43.93	1	43.55	43.55	14	7,402	0.19%
2019/08/27	3	44.17	10	44.00	43.95	-7	7,480	-0.09%
2019/08/26	0	0.00	185	42.85	42.85	-185	7,664	-2.41%	大賣/鉅額交易
2019/08/22	3	45.08	3	44.35	43.65	0	7,756	0.00%
2019/08/21	13	44.44	11	44.59	44.70	2	7,866	0.03%
2019/08/20	51	43.53	5	44.01	44.00	46	7,865	0.58%
2019/08/19	41	42.94	2	42.95	42.95	39	7,868	0.50%
2019/08/16	20	42.77	41	42.64	42.40	-21	7,938	-0.26%
2019/08/14	2	42.63	3	41.60	41.60	-1	8,171	-0.01%
2019/08/13	2	41.53	0	0.00	41.60	2	8,439	0.02%
2019/08/08	2	41.33	19	41.39	42.10	-17	8,804	-0.19%
2019/08/07	0	0.00	41	41.18	40.80	-41	9,146	-0.45%
2019/08/06	8	39.47	4	40.00	40.25	4	9,373	0.04%
2019/08/05	1	42.35	0	0.00	40.75	1	9,511	0.01%
2019/08/02	13	43.47	20	43.30	42.80	-7	9,501	-0.07%
2019/08/01	0	0.00	34	45.78	45.50	-34	9,520	-0.36%
2019/07/31	5	45.72	83	45.69	46.40	-78	9,604	-0.81%
2019/07/30	21	46.99	0	0.00	45.90	21	9,658	0.22%
2019/07/29	9	48.32	9	49.27	48.60	0	9,590	0.00%
2019/07/26	24	48.49	18	49.00	49.15	6	9,597	0.06%
2019/07/25	6	48.57	18	48.82	48.70	-12	9,792	-0.12%
2019/07/24	0	0.00	1	47.20	47.10	-1	9,714	-0.01%
2019/07/23	5	46.82	3	46.75	46.65	2	9,926	0.02%
2019/07/22	1	46.25	2	47.30	47.95	-1	9,989	-0.01%
2019/07/19	5	46.40	5	46.80	46.00	0	9,961	0.00%
2019/07/18	6	47.55	0	0.00	46.10	6	10,043	0.06%
2019/07/17	14	48.13	20	48.51	48.45	-6	10,097	-0.06%
2019/07/16	45	49.10	31	48.95	48.40	14	10,083	0.14%
2019/07/15	26	48.56	40.1	47.82	50.30	-14.1	10,169	-0.14%
2019/07/12	29	45.60	8	45.93	45.80	21	10,249	0.20%
2019/07/11	194	45.25	16	44.87	45.15	178	10,490	1.70%	大買/鉅額交易
2019/07/10	5	43.05	5	43.45	43.35	0	10,518	0.00%
2019/07/09	5	43.50	20	43.25	42.95	-15	10,867	-0.14%
2019/07/08	3	44.20	1	44.00	44.15	2	11,239	0.02%
2019/07/05	0	0.00	4	45.00	44.70	-4	11,626	-0.03%
2019/07/04	1	44.85	0	0.00	44.40	1	11,689	0.01%
2019/07/03	1	44.85	0	0.00	44.35	1	11,692	0.01%
2019/07/02	0	0.00	1	44.70	44.50	-1	11,736	-0.01%
2019/07/01	1	45.20	11	45.12	44.85	-10	11,777	-0.08%
2019/06/28	6	43.92	1	44.05	44.05	5	11,683	0.04%
2019/06/27	1	44.35	1	43.80	43.80	0	11,795	0.00%
2019/06/26	6	43.27	6	43.72	43.80	0	12,025	0.00%
2019/06/25	26	44.03	25	44.63	43.60	1	12,042	0.01%
2019/06/24	10	43.50	10	43.78	43.85	0	11,977	0.00%
2019/06/21	25	45.31	10	45.97	44.20	15	11,959	0.13%
2019/06/20	27	43.26	86	42.93	44.70	-59	11,764	-0.50%
2019/06/19	8	41.19	1	41.65	41.20	7	11,551	0.06%
2019/06/18	2	39.78	10	40.44	39.45	-8	11,472	-0.07%
2019/06/17	5	40.80	0	0.00	40.45	5	11,408	0.04%
2019/06/13	1	43.15	1	42.50	42.50	0	11,401	0.00%
2019/06/12	5	42.89	5	42.68	42.50	0	11,506	0.00%
2019/06/11	48	42.37	31	42.53	42.20	17	11,842	0.14%
2019/06/10	3	42.25	10	43.30	43.50	-7	11,953	-0.06%
2019/06/06	0	0.00	1	41.35	41.35	-1	12,041	-0.01%
2019/06/05	1	43.50	0	0.00	42.40	1	12,111	0.01%
2019/06/04	1	42.60	0	0.00	42.40	1	12,182	0.01%
2019/06/03	1	43.05	1	43.30	43.50	0	12,301	0.00%
2019/05/31	3	43.60	4	43.06	42.80	-1	12,515	-0.01%
2019/05/30	0	0.00	2	40.85	40.85	-2	12,530	-0.02%
2019/05/29	10	40.10	1	40.10	40.10	9	12,587	0.07%
2019/05/28	24	40.98	34	41.41	41.15	-10	12,585	-0.08%
2019/05/27	6	39.83	9	40.17	39.80	-3	12,481	-0.02%
2019/05/24	6	41.49	7	41.66	40.60	-1	12,513	-0.01%
2019/05/23	4	40.73	9	40.77	41.05	-5	12,541	-0.04%
2019/05/22	34	42.44	4	42.15	41.95	30	12,597	0.24%
2019/05/21	4	42.35	32	42.85	43.20	-28	12,584	-0.22%
2019/05/20	72	42.81	71	44.26	41.25	1	12,428	0.01%
2019/05/17	3	46.38	1	46.90	44.00	2	12,155	0.02%
2019/05/16	14	48.81	8	48.04	47.60	6	11,976	0.05%
2019/05/15	47	50.60	15	49.86	49.85	32	11,898	0.27%
2019/05/14	40	50.04	39	50.69	52.40	1	11,712	0.01%
2019/05/13	34	48.72	63	49.32	49.05	-29	11,985	-0.24%
2019/05/10	27	52.23	15	52.37	51.40	12	11,760	0.10%
2019/05/09	17	52.76	44	51.53	52.40	-27	11,801	-0.23%
2019/05/08	23	54.30	4	55.13	53.90	19	11,664	0.16%
2019/05/07	61	54.58	48	54.49	54.30	13	11,520	0.11%
2019/05/06	34	53.11	11	52.95	52.20	23	11,380	0.20%
2019/05/03	4	54.83	0	0.00	54.70	4	11,257	0.04%
2019/05/02	23	57.06	20	56.52	55.70	3	11,136	0.03%
2019/04/30	47	54.12	70	53.76	56.80	-23	10,804	-0.21%
2019/04/29	26	52.52	64	52.91	52.00	-38	10,578	-0.36%
2019/04/26	31	53.44	34	52.76	54.00	-3	10,292	-0.03%
2019/04/25	4	54.88	1	56.00	54.00	3	10,127	0.03%
2019/04/24	66	55.23	6	55.22	55.50	60	10,022	0.60%
2019/04/23	30	54.58	27	55.23	54.00	3	9,892	0.03%
2019/04/22	10	57.50	4	57.23	57.70	6	9,728	0.06%
2019/04/19	33	58.83	29	58.79	58.00	4	9,591	0.04%
2019/04/18	19	56.66	27	56.38	56.10	-8	9,266	-0.09%
2019/04/17	45	54.23	44	56.09	52.70	1	8,770	0.01%
2019/04/16	1	52.10	2	53.70	54.10	-1	8,323	-0.01%
2019/04/15	13	51.14	105	50.53	51.50	-92	8,062	-1.14%	大賣/
2019/04/12	124	47.84	4	48.28	48.15	120	7,662	1.57%	大買/鉅額交易
2019/04/11	2	45.78	20	47.41	47.90	-18	7,218	-0.25%
2019/04/10	23	42.37	37	43.28	43.55	-14	6,772	-0.21%
2019/04/09	5	42.50	7	42.92	41.65	-2	6,609	-0.03%
2019/04/08	7	42.70	1	43.60	42.60	6	6,517	0.09%
2019/04/03	11	42.98	13	42.68	42.65	-2	6,400	-0.03%
2019/04/02	1	41.70	12	41.84	41.30	-11	6,276	-0.18%
2019/04/01	41	41.30	31	41.09	41.30	10	6,208	0.16%
2019/03/29	14	40.99	65	40.94	41.55	-51	6,042	-0.84%
2019/03/28	9	38.54	6	38.58	38.20	3	5,735	0.05%
2019/03/27	6	39.64	1	39.30	39.30	5	5,656	0.09%
2019/03/26	6	39.98	7	40.29	39.80	-1	5,579	-0.02%
2019/03/25	8	39.73	1	39.10	39.15	7	5,495	0.13%
2019/03/22	10	42.50	19	43.06	42.05	-9	5,309	-0.17%
2019/03/21	1	42.75	1	42.80	42.80	0	5,244	0.00%
2019/03/20	7	42.51	17	42.83	42.85	-10	5,184	-0.19%
2019/03/18	13	41.58	0	0.00	41.35	13	5,023	0.26%
2019/03/15	10	41.95	0	0.00	42.25	10	4,934	0.20%
2019/03/14	35	44.11	6	43.12	42.40	29	4,768	0.61%
2019/03/13	17	46.96	6	47.58	47.00	11	4,369	0.25%
2019/03/12	1	45.20	20	46.19	47.70	-19	4,164	-0.46%
2019/03/11	26	45.72	10	45.30	45.30	16	3,984	0.40%
2019/03/08	0	0.00	1	45.60	45.55	-1	3,863	-0.03%
2019/03/07	11	44.13	10	44.63	45.30	1	3,677	0.03%
2019/03/06	21	45.08	34	44.92	44.25	-13	3,482	-0.37%
2019/03/05	30	43.90	14	43.85	43.10	16	3,144	0.51%
2019/03/04	5	46.85	6	47.75	47.00	-1	2,885	-0.03%
2019/02/27	0	0.00	9	46.90	46.80	-9	2,746	-0.33%
2019/02/26	15	44.38	3	46.00	45.00	12	2,631	0.46%
2019/02/25	0	0.00	33	45.24	46.00	-33	2,486	-1.33%
2019/02/22	3	42.78	0	0.00	43.35	3	2,327	0.13%
2019/02/21	0	0.00	1	41.05	43.35	-1	2,188	-0.05%
2019/02/20	0	0.00	4	39.06	39.45	-4	2,014	-0.20%
2019/02/19	0	0.00	3	38.50	38.10	-3	1,915	-0.16%
2019/02/14	0	0.00	1	37.50	38.00	-1	1,693	-0.06%
2019/02/12	2	34.25	27	35.48	36.55	-25	1,324	-1.89%
2019/01/30	4	29.63	4	30.31	30.45	0	665	0.00%
2019/01/29	0	0.00	2	27.30	27.70	-2	500	-0.40%
2019/01/25	0	0.00	2	26.90	26.95	-2	480	-0.42%
2019/01/24	0	0.00	1	27.25	27.20	-1	478	-0.21%
2019/01/22	1	26.40	1	26.60	26.60	0	454	0.00%
2019/01/21	2	26.53	0	0.00	26.65	2	449	0.44%
2019/01/17	2	27.15	0	0.00	26.80	2	443	0.45%
2019/01/15	0	0.00	42	27.25	27.00	-42	413	-10.16%
2019/01/14	42	26.82	0	0.00	27.15	42	374	11.20%
2019/01/11	0	0.00	2	26.23	25.95	-2	325	-0.61%
2019/01/09	0	0.00	1	24.70	24.65	-1	288	-0.35%
2019/01/07	0	0.00	1	24.35	24.65	-1	288	-0.35%
2019/01/03	0	0.00	1	23.90	23.85	-1	313	-0.32%
2018/12/21	1	23.20	0	0.00	23.65	1	334	0.30%
2018/12/19	1	23.50	0	0.00	23.60	1	331	0.30%
2018/12/11	0	0.00	2	24.45	24.55	-2	332	-0.60%
2018/12/10	0	0.00	5	23.72	23.75	-5	321	-1.55%
2018/12/07	0	0.00	11	23.72	24.05	-11	324	-3.39%
2018/12/06	0	0.00	8	23.39	23.25	-8	326	-2.45%
2018/12/03	0	0.00	1	24.10	24.10	-1	350	-0.29%
2018/11/30	0	0.00	1	23.65	23.55	-1	339	-0.29%
2018/11/22	1	22.70	0	0.00	22.80	1	341	0.29%
2018/11/14	0	0.00	3	23.60	23.50	-3	342	-0.88%
2018/11/09	1	21.70	0	0.00	21.80	1	343	0.29%
2018/11/08	0	0.00	1	22.25	22.00	-1	351	-0.28%
2018/11/02	2	21.68	2	21.85	21.60	0	378	0.00%
2018/11/01	0	0.00	1	21.55	21.50	-1	379	-0.26%
2018/10/22	0	0.00	1	21.20	21.30	-1	424	-0.24%
2018/10/19	1	20.50	0	0.00	20.75	1	435	0.23%
2018/10/11	1	20.50	0	0.00	20.40	1	455	0.22%
2018/10/03	0	0.00	1	23.80	23.70	-1	422	-0.24%
2018/09/26	1	23.70	0	0.00	23.80	1	462	0.22%
2018/09/21	3	24.02	0	0.00	24.20	3	475	0.63%
2018/09/14	0	0.00	1	24.45	24.45	-1	505	-0.20%
2018/09/10	1	23.80	0	0.00	23.60	1	531	0.19%
2018/09/07	2	24.80	0	0.00	24.85	2	534	0.37%
2018/09/04	2	26.20	0	0.00	26.00	2	678	0.29%
2018/09/03	0	0.00	1	25.80	25.75	-1	704	-0.14%
2018/08/31	0	0.00	1	26.10	25.90	-1	727	-0.14%
2018/08/24	1	25.00	0	0.00	25.05	1	1,034	0.10%
2018/08/15	1	25.40	0	0.00	25.45	1	1,141	0.09%
2018/08/13	2	26.00	2	26.20	25.75	0	1,139	0.00%
2018/08/07	0	0.00	1	27.60	27.35	-1	1,132	-0.09%
2018/08/06	0	0.00	1	27.05	27.15	-1	1,131	-0.09%
2018/08/02	0	0.00	4	26.84	26.50	-4	1,137	-0.35%
2018/07/26	3	26.12	2	26.25	26.25	1	1,136	0.09%
2018/07/25	2	27.10	0	0.00	27.15	2	1,126	0.18%
2018/07/23	1	26.90	2	26.85	26.90	-1	1,117	-0.09%
2018/07/20	1	27.10	0	0.00	27.00	1	1,125	0.09%
2018/07/18	1	27.40	0	0.00	27.25	1	1,137	0.09%
2018/07/05	1	26.35	0	0.00	26.10	1	1,208	0.08%
2018/07/04	1	27.20	0	0.00	27.20	1	1,257	0.08%
2018/06/26	1	28.35	0	0.00	28.45	1	1,486	0.07%
2018/06/20	1	28.40	5	28.95	28.75	-4	1,558	-0.26%
2018/06/19	3	29.60	0	0.00	29.40	3	1,557	0.19%
2018/06/14	1	30.55	0	0.00	30.60	1	1,566	0.06%
2018/06/13	1	31.25	3	31.82	31.05	-2	1,555	-0.13%
2018/06/12	1	30.40	1	31.00	30.75	0	1,481	0.00%
2018/06/11	1	30.10	0	0.00	30.40	1	1,486	0.07%
2018/06/08	2	31.48	6	31.33	31.20	-4	1,481	-0.27%
2018/06/07	1	31.50	1	31.70	31.65	0	1,478	0.00%
2018/06/06	1	31.55	3	31.78	32.20	-2	1,449	-0.14%
2018/06/05	2	30.70	3	30.03	30.70	-1	1,328	-0.08%
2018/06/01	0	0.00	1	28.80	28.60	-1	1,237	-0.08%
2018/05/30	1	27.90	0	0.00	28.05	1	1,222	0.08%
2018/05/29	26	28.48	25	28.58	28.50	1	1,220	0.08%
2018/05/28	10	27.50	6	28.43	28.90	4	1,200	0.33%
2018/05/18	2	27.28	0	0.00	27.20	2	1,203	0.17%
2018/05/10	0	0.00	1	28.30	27.85	-1	1,288	-0.08%
2018/05/07	0	0.00	1	27.90	28.05	-1	1,310	-0.08%
2018/04/27	1	26.65	0	0.00	26.65	1	1,413	0.07%
2018/04/26	1	26.95	0	0.00	27.00	1	1,412	0.07%
2018/04/25	0	0.00	1	27.30	27.25	-1	1,412	-0.07%
2018/04/24	2	27.80	0	0.00	27.60	2	1,422	0.14%
2018/04/20	6	28.58	4	28.56	28.35	2	1,433	0.14%
2018/04/16	1	28.15	0	0.00	27.80	1	1,454	0.07%
2018/04/10	0	0.00	1	29.60	29.00	-1	1,670	-0.06%
2018/04/03	0	0.00	17	28.69	28.95	-17	1,598	-1.06%
2018/03/31	5	27.80	0	0.00	27.85	5	1,553	0.32%
2018/03/30	10	28.55	0	0.00	28.15	10	1,548	0.65%
2018/03/29	0	0.00	2	27.70	28.10	-2	1,491	-0.13%
2018/03/27	2	26.58	0	0.00	26.70	2	1,423	0.14%
2018/03/26	0	0.00	1	27.15	26.75	-1	1,456	-0.07%
2018/03/21	1	26.50	1	26.80	26.50	0	1,400	0.00%
2018/03/05	1	27.40	0	0.00	27.25	1	1,528	0.07%
2018/02/26	0	0.00	1	28.85	29.00	-1	1,863	-0.05%
2018/02/21	0	0.00	0	27.85	27.20	0	1,913	0.00%
2018/02/09	7	26.81	0	0.00	26.70	7	1,944	0.36%
2018/02/08	2	27.75	0	0.00	27.55	2	1,960	0.10%
2018/02/07	0	0.00	8	29.01	28.25	-8	2,011	-0.40%
2018/02/06	5	28.39	0	0.00	28.25	5	2,017	0.25%
2018/02/05	1	30.85	0	0.00	30.95	1	1,987	0.05%
2018/01/31	1	31.80	0	0.00	32.00	1	2,026	0.05%
2018/01/30	1	32.05	0	0.00	32.00	1	2,026	0.05%
2018/01/26	0	0.00	5	32.31	33.10	-5	2,016	-0.25%
2018/01/19	0	0.00	1	31.60	31.30	-1	1,992	-0.05%
2018/01/17	2	31.48	2	31.35	31.45	0	2,027	0.00%
2018/01/11	1	31.85	0	0.00	31.85	1	2,074	0.05%
2018/01/10	1	32.30	0	0.00	32.20	1	2,081	0.05%
2018/01/09	1	32.70	5	32.75	32.85	-4	2,076	-0.19%
2018/01/08	27	34.52	5	34.65	33.50	22	2,066	1.06%
2018/01/05	6	33.98	0	0.00	34.05	6	1,939	0.31%
2018/01/04	0	0.00	2	33.43	33.55	-2	1,890	-0.11%