廣明 (6188)-兆豐-城中券商分點個股進出

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
87.7
漲跌
▼1.2
漲幅
-1.35%
成交量
2,777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:13:35(已收盤)

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

廣明 (6188)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/04/18	2	88.80	0.1	88.80	87.70	2	7,524	0.03%
2024/04/17	3	88.20	2	88.90	88.90	1	7,504	0.01%
2024/04/16	1.2	86.08	0	0.00	86.80	1.2	7,438	0.02%
2024/04/15	3.2	91.60	0	0.00	91.20	3.2	7,347	0.04%
2024/04/12	4.2	98.14	4	99.53	97.60	0.2	7,182	0.00%
2024/04/11	0.2	97.95	0	0.00	97.70	0.2	6,999	0.00%
2024/04/10	4	99.20	3	97.20	96.80	1	6,918	0.01%
2024/04/09	11.2	103.65	1.1	103.74	98.90	10.1	6,777	0.15%
2024/04/08	1	103.00	3.1	102.05	104.50	-2.1	6,255	-0.03%
2024/04/03	4.1	95.40	0	0.00	95.40	4.1	5,983	0.07%
2024/04/02	1.2	98.98	0	0.00	98.40	1.2	6,075	0.02%
2024/04/01	1.2	98.17	1	101.00	98.40	0.2	5,945	0.00%
2024/03/29	1	97.70	1	100.00	97.10	0	5,736	0.00%
2024/03/28	2	98.90	0.3	99.50	97.90	1.7	5,592	0.03%
2024/03/27	2.1	100.18	0.1	100.00	98.80	2	5,460	0.04%
2024/03/26	18	101.27	16.1	100.43	98.20	1.9	5,226	0.04%
2024/03/25	16.6	103.80	2.5	107.70	101.00	14.1	4,925	0.29%
2024/03/22	3.5	104.14	8	104.63	104.00	-4.5	4,324	-0.10%
2024/03/21	39.2	102.17	9.1	102.96	102.50	30.1	3,903	0.77%
2024/03/20	0	0.00	1.3	96.60	97.00	-1.3	2,840	-0.04%
2024/03/19	0	0.00	4.1	83.89	88.20	-4.1	2,761	-0.15%
2024/03/15	0	0.00	0.1	79.00	79.10	-0.1	2,535	0.00%
2024/03/13	0	0.00	10	80.40	79.50	-10	2,530	-0.40%
2024/03/08	10	76.70	0	0.00	78.00	10	2,601	0.38%
2024/03/06	0	0.00	1	82.20	82.20	-1	2,505	-0.04%
2024/03/05	0	0.00	41	81.12	81.60	-41	2,458	-1.67%
2024/03/04	0	0.00	10	79.10	78.20	-10	2,331	-0.43%
2024/02/27	22	76.87	0	0.00	76.60	22	2,315	0.95%
2024/02/26	0	78.00	0	0.00	77.80	0	2,294	0.00%
2024/02/21	11.1	78.74	0	0.00	78.80	11.1	2,299	0.48%
2024/02/20	1	80.20	0	0.00	79.70	1	2,304	0.04%
2024/02/19	8	81.00	5	79.96	80.50	3	2,312	0.13%
2024/02/16	2	78.60	2	78.25	78.70	0	2,299	0.00%
2024/02/15	3	80.20	5	78.96	79.10	-2	2,281	-0.09%
2024/02/05	0	0.00	1	81.10	80.20	-1	2,262	-0.04%
2024/02/02	1	82.30	3	82.00	81.10	-2	2,253	-0.09%
2024/02/01	1	78.90	0	0.00	78.90	1	2,225	0.04%
2024/01/30	1	81.00	0	0.00	81.00	1	2,358	0.04%
2024/01/29	8	78.80	0	0.00	79.10	8	2,364	0.34%
2024/01/26	2	78.80	0.2	79.00	79.10	1.8	2,361	0.08%
2024/01/22	12	83.72	21.1	83.32	82.40	-9.1	2,381	-0.38%
2024/01/19	0.1	81.71	3	81.77	81.60	-2.9	2,288	-0.13%
2024/01/16	2	78.65	0	0.00	78.80	2	2,214	0.09%
2024/01/12	0	0.00	30	79.40	78.60	-30	2,256	-1.33%
2024/01/11	0	0.00	1	76.90	78.80	-1	2,273	-0.04%
2024/01/09	3.4	76.91	0	0.00	76.80	3.4	2,355	0.14%
2024/01/04	21.4	78.78	0	0.00	78.50	21.4	2,455	0.87%
2024/01/02	1	81.20	0	0.00	80.30	1	2,509	0.04%
2023/12/29	17	82.38	10	82.44	82.00	7	2,511	0.28%
2023/12/28	0.1	82.20	39.1	82.13	83.10	-39.1	2,484	-1.57%
2023/12/26	10	78.80	0	0.00	78.70	10	2,571	0.39%
2023/12/22	10	79.00	0	0.00	78.90	10	2,657	0.38%
2023/12/21	0	0.00	1	79.80	79.80	-1	2,689	-0.04%
2023/12/20	0	0.00	10	80.10	80.00	-10	2,715	-0.37%
2023/12/19	1	80.10	0	0.00	78.00	1	2,723	0.04%
2023/12/15	5	79.60	0	0.00	78.30	5	2,807	0.18%
2023/12/14	0	0.00	20	79.70	79.80	-20	2,836	-0.71%
2023/12/13	0	0.00	1	77.70	77.80	-1	2,831	-0.04%
2023/12/11	10	78.60	0	0.00	78.20	10	2,886	0.35%
2023/12/08	0	0.00	10	80.20	79.00	-10	2,932	-0.34%
2023/11/30	0	0.00	1	79.00	79.00	-1	3,384	-0.03%
2023/11/27	10	76.50	27	76.49	76.20	-17	3,687	-0.46%
2023/11/24	1	77.60	0	0.00	77.40	1	3,763	0.03%
2023/11/23	0	0.00	1	78.90	77.60	-1	3,875	-0.03%
2023/11/21	10	79.48	0	0.00	79.00	10	4,124	0.24%
2023/11/20	0	0.00	3	79.70	79.50	-3	4,334	-0.07%
2023/11/17	5	76.86	1	77.40	77.80	4	4,410	0.09%
2023/11/15	2	77.25	4	76.70	77.40	-2	4,700	-0.04%
2023/11/14	2	75.50	0	0.00	76.10	2	4,957	0.04%
2023/11/10	2	74.80	0	0.00	74.20	2	5,581	0.04%
2023/11/09	2	75.50	2	75.55	75.80	0	5,833	0.00%
2023/11/08	1	75.80	8	75.99	76.70	-7	6,228	-0.11%
2023/11/02	1	71.20	0	0.00	71.20	1	7,484	0.01%
2023/10/26	1	72.60	0	0.00	72.10	1	9,812	0.01%
2023/10/25	20	73.80	0	0.00	74.40	20	10,192	0.20%
2023/10/24	20	72.70	21	72.47	73.50	-1	10,865	-0.01%
2023/10/19	2	72.40	0	0.00	73.20	2	13,301	0.02%
2023/10/17	5	76.56	0	0.00	75.50	5	13,995	0.04%
2023/10/11	0	0.00	6.1	81.64	80.40	-6.1	16,135	-0.04%
2023/10/06	0	0.00	1	83.90	83.40	-1	16,790	-0.01%
2023/10/04	10	84.20	11	84.14	84.10	-1	17,509	-0.01%
2023/10/03	20	87.20	0	0.00	86.00	20	17,576	0.11%
2023/10/02	23	88.07	12	88.08	88.10	11	17,706	0.06%
2023/09/28	10.1	84.30	0	0.00	83.10	10.1	17,717	0.06%
2023/09/22	0	0.00	60	80.50	81.90	-60	19,050	-0.31%
2023/09/21	10	80.70	10	81.30	80.10	0	19,115	0.00%
2023/09/19	2	82.20	0	0.00	81.40	2	19,879	0.01%
2023/09/12	4	84.30	4	84.80	85.00	0	20,271	0.00%
2023/09/08	6	88.23	5	89.10	87.70	1	20,321	0.00%
2023/09/07	2	90.10	0	0.00	90.10	2	20,259	0.01%
2023/09/06	0.1	91.80	0	0.00	91.20	0.1	20,282	0.00%
2023/09/01	0.2	95.60	0	0.00	94.50	0.2	20,677	0.00%
2023/08/31	10	94.00	10	93.95	98.20	0	20,691	0.00%
2023/08/30	1	95.00	0	0.00	93.80	1	20,605	0.00%
2023/08/28	1	95.00	0	0.00	95.30	1	21,316	0.00%
2023/08/25	2	98.65	40	98.60	98.80	-38	21,483	-0.18%
2023/08/24	0	0.00	0.2	106.00	101.50	-0.2	21,824	0.00%
2023/08/23	0	0.00	0.1	104.00	104.00	-0.1	21,785	0.00%
2023/08/22	0	0.00	2	106.25	104.00	-2	21,705	-0.01%
2023/08/18	13	104.69	13	105.58	103.00	0	21,420	0.00%
2023/08/17	8.1	106.03	1.1	110.14	109.50	7	21,153	0.03%
2023/08/16	12	103.67	10	104.00	106.50	2	20,815	0.01%
2023/08/15	1	101.00	4	102.13	102.00	-3	20,556	-0.01%
2023/08/14	7	100.91	17	98.60	99.90	-10	20,299	-0.05%
2023/08/11	7	100.71	8	100.85	99.10	-1	19,881	-0.01%
2023/08/10	3	98.07	2	99.45	97.50	1	19,595	0.01%
2023/08/09	1	104.50	5	105.50	104.50	-4	19,261	-0.02%
2023/08/08	40	110.40	8	109.38	109.50	32	19,042	0.17%
2023/08/07	6	109.42	15.1	107.78	112.50	-9.1	18,504	-0.05%
2023/08/04	17	102.94	4	100.20	102.50	13	18,029	0.07%
2023/08/02	6	102.40	24	105.06	99.70	-18	17,690	-0.10%
2023/08/01	12.1	101.93	4	103.38	102.50	8.1	17,099	0.05%
2023/07/31	4.2	113.10	32	111.66	107.50	-27.9	16,670	-0.17%
2023/07/28	6	116.50	4	116.50	119.00	2	16,120	0.01%
2023/07/27	15.1	123.68	6.1	118.29	115.00	9	15,729	0.06%
2023/07/26	14.1	116.78	16.1	116.88	117.50	-2	15,062	-0.01%
2023/07/25	23.1	118.92	19	120.74	121.50	4.1	14,243	0.03%
2023/07/24	17	105.88	14	109.21	110.50	3	13,443	0.02%
2023/07/21	2	98.95	9.1	94.31	100.50	-7.1	12,590	-0.06%
2023/07/20	17	95.84	1.1	95.66	95.00	15.9	12,146	0.13%
2023/07/19	5	97.82	9	98.28	93.40	-4	11,865	-0.03%
2023/07/18	30	103.77	25.2	107.80	98.80	4.8	11,506	0.04%
2023/07/14	17	91.65	13.3	90.64	94.20	3.7	10,327	0.04%
2023/07/13	23.3	91.17	36	88.02	85.70	-12.7	9,791	-0.13%
2023/07/12	7.2	84.47	30	84.09	84.50	-22.8	9,092	-0.25%
2023/07/11	26	81.28	2	80.70	81.20	24	8,627	0.28%
2023/07/10	3	78.50	0	0.00	78.10	3	8,402	0.04%
2023/07/07	1	79.70	2	79.60	79.00	-1	8,428	-0.01%
2023/07/06	13	81.15	2	81.50	81.10	11	8,249	0.13%
2023/07/05	20	81.06	6	82.43	80.60	14	8,067	0.17%
2023/07/04	7	83.59	8	81.99	83.50	-1	7,834	-0.01%
2023/07/03	45	79.60	27	79.46	79.40	18	7,335	0.25%
2023/06/30	14	74.45	16	74.07	74.20	-2	6,909	-0.03%
2023/06/29	2.1	70.22	0	0.00	71.30	2.1	6,632	0.03%
2023/06/28	4	72.10	1	70.60	70.60	3	6,543	0.05%
2023/06/27	16	75.44	13	76.95	70.00	3	6,297	0.05%
2023/06/26	9	72.11	11	73.96	77.30	-2	5,795	-0.03%
2023/06/21	0	0.00	1	68.60	70.30	-1	5,549	-0.02%
2023/06/16	2	69.10	2	69.60	70.20	0	5,611	0.00%
2023/06/15	12	71.11	0	0.00	70.60	12	5,533	0.22%
2023/06/09	0	67.40	0	0.00	67.60	0	5,233	0.00%
2023/06/08	9.1	66.99	5	66.50	65.40	4.1	5,131	0.08%
2023/06/07	1	71.50	1	71.40	72.70	0	4,958	0.00%
2023/06/06	20	69.56	23	70.50	70.70	-3	4,808	-0.06%
2023/06/05	2	71.65	2	72.15	71.20	0	4,753	0.00%
2023/06/02	2	71.65	7	71.66	71.70	-5	4,701	-0.11%
2023/06/01	25	70.97	18	71.18	71.60	7	4,505	0.16%
2023/05/31	28	68.04	28	65.96	70.00	0	3,946	0.00%
2023/05/30	32	63.74	30	64.18	63.70	2	3,706	0.05%
2023/05/29	0	0.00	3	58.97	62.40	-3	3,288	-0.09%
2023/05/26	1	56.80	0	0.00	56.80	1	3,137	0.03%
2023/05/25	10	56.20	11.2	57.31	57.10	-1.2	3,166	-0.04%
2023/05/23	1	56.20	0	0.00	55.80	1	3,188	0.03%
2023/05/17	0	0.00	2	54.90	54.70	-2	3,181	-0.06%
2023/05/04	2	54.50	0	0.00	54.20	2	3,458	0.06%
2023/05/02	0	0.00	20	55.40	55.00	-20	3,518	-0.57%
2023/04/27	0	54.00	0	0.00	53.50	0	3,525	0.00%
2023/04/24	2.2	54.54	0	0.00	54.60	2.2	3,568	0.06%
2023/04/21	1	54.70	1	52.80	52.80	0	3,566	0.00%
2023/04/20	2	58.05	1	57.20	57.20	1	3,431	0.03%
2023/04/14	1.3	57.99	1	57.40	57.40	0.3	3,303	0.01%
2023/04/12	12	59.50	0	0.00	59.30	12	3,205	0.37%
2023/04/11	6	57.70	0	0.00	58.00	6	3,061	0.20%
2023/03/27	0	0.00	0.1	59.30	58.20	-0.1	2,845	0.00%
2023/03/24	0	0.00	2	58.50	58.90	-2	2,787	-0.07%
2023/03/21	0.1	55.70	0	0.00	55.70	0.1	2,579	0.00%
2023/03/20	20	54.20	0	0.00	54.20	20	2,461	0.81%
2023/03/17	0	0.00	3	52.73	53.30	-3	2,413	-0.12%
2023/03/16	0	0.00	10	52.35	52.00	-10	2,357	-0.42%
2023/03/15	0	0.00	18	52.77	52.00	-18	2,298	-0.78%
2023/03/13	20	53.40	0	0.00	53.30	20	2,237	0.89%
2023/03/10	2	52.60	0	0.00	52.70	2	2,168	0.09%
2023/03/09	0	0.00	5	54.50	53.90	-5	2,101	-0.24%
2023/03/07	1	52.30	0	0.00	53.50	1	2,023	0.05%
2023/03/03	0	0.00	1	51.80	52.50	-1	1,877	-0.05%
2023/03/02	1	51.00	0	0.00	51.20	1	1,785	0.06%
2023/02/24	2	49.38	0	0.00	48.85	2	1,640	0.12%
2023/02/23	0	0.00	13	49.82	50.00	-13	1,577	-0.82%
2023/02/22	0	0.00	24	48.76	49.50	-24	1,512	-1.59%
2023/02/21	13	48.60	0	0.00	48.60	13	1,458	0.89%
2023/02/17	0	0.00	6	47.55	47.75	-6	1,417	-0.42%
2023/02/15	1	46.80	0	0.00	46.85	1	1,390	0.07%
2023/02/06	0	0.00	1	46.90	46.15	-1	1,077	-0.09%
2023/01/30	0	0.00	10	43.75	43.85	-10	844	-1.18%
2023/01/17	20	43.08	4	43.00	43.05	16	811	1.97%
2023/01/12	1	42.80	0	0.00	42.70	1	744	0.13%
2023/01/11	0	0.00	1	41.90	41.80	-1	686	-0.15%
2023/01/05	0	0.00	1	40.70	40.65	-1	703	-0.14%
2022/12/21	0	0.00	3	40.20	39.95	-3	790	-0.38%
2022/11/09	1	39.50	0	0.00	40.00	1	1,386	0.07%
2022/11/08	0.1	39.30	0	0.00	39.50	0.1	1,382	0.01%
2022/10/17	0	0.00	1	37.20	37.35	-1	1,880	-0.05%
2022/09/30	0	0.00	10	36.73	37.80	-10	2,240	-0.45%
2022/09/23	1	39.65	0	0.00	39.60	1	2,359	0.04%
2022/09/14	0	0.00	1	41.40	41.60	-1	2,307	-0.04%
2022/09/08	5	41.00	0	0.00	41.35	5	2,298	0.22%
2022/09/05	1	42.90	2	43.05	42.50	-1	2,230	-0.04%
2022/09/02	7	43.97	0	0.00	43.40	7	2,203	0.32%
2022/09/01	1	44.00	10	43.65	43.75	-9	2,148	-0.42%
2022/08/31	15	44.69	4	45.15	44.30	11	2,105	0.52%
2022/08/30	10	43.15	0	0.00	44.65	10	2,008	0.50%
2022/08/18	0	0.00	1	41.55	41.95	-1	1,715	-0.06%
2022/08/15	1	41.30	0	0.00	41.25	1	1,684	0.06%
2022/08/12	1	40.70	0	0.00	41.20	1	1,676	0.06%
2022/08/10	1	41.00	0	0.00	40.95	1	1,645	0.06%
2022/08/09	1	41.70	1	40.70	40.90	0	1,640	0.00%
2022/08/04	1	40.95	0	0.00	41.55	1	1,514	0.07%
2022/08/03	0	0.00	1	40.85	41.30	-1	1,489	-0.07%
2022/08/02	2	41.45	1	42.40	41.85	1	1,464	0.07%
2022/08/01	0	0.00	1	41.60	41.50	-1	1,415	-0.07%
2022/07/28	0	0.00	10	41.10	40.65	-10	1,394	-0.72%
2022/07/27	2	41.08	0	0.00	41.25	2	1,384	0.14%
2022/07/25	0	0.00	4	40.50	40.60	-4	1,321	-0.30%
2022/07/22	2	42.18	0	0.00	42.25	2	1,275	0.16%
2022/07/20	2	41.95	0	0.00	41.60	2	1,229	0.16%
2022/07/19	0	0.00	2	42.00	42.30	-2	1,197	-0.17%
2022/07/18	0	0.00	2	41.30	41.20	-2	1,154	-0.17%
2022/07/15	0	0.00	1	41.05	40.80	-1	1,135	-0.09%
2022/07/14	1	41.15	0	0.00	41.20	1	1,117	0.09%
2022/07/11	0	0.00	2	40.75	40.80	-2	1,055	-0.19%
2022/07/08	0	0.00	2	40.95	40.75	-2	1,023	-0.20%
2022/06/24	2	37.60	0	0.00	37.60	2	818	0.24%
2022/05/26	2	38.40	1	38.60	38.30	1	1,203	0.08%
2022/05/16	2	37.00	0	0.00	37.20	2	1,381	0.14%
2022/05/11	1	38.00	0	0.00	38.00	1	1,424	0.07%
2022/05/10	0	0.00	1	37.70	38.20	-1	1,474	-0.07%
2022/05/09	4	38.65	0	0.00	38.15	4	1,485	0.27%
2022/05/06	3	39.57	0	0.00	39.70	3	1,484	0.20%
2022/05/04	0	0.00	1	40.95	40.75	-1	1,519	-0.07%
2022/04/29	1	40.00	0	0.00	39.80	1	1,561	0.06%
2022/04/26	1	40.35	0	0.00	40.05	1	1,602	0.06%
2022/03/29	2	44.65	0	0.00	44.40	2	2,732	0.07%
2022/03/25	0	0.00	20	44.50	44.60	-20	2,776	-0.72%
2022/03/24	11	43.67	0.1	43.75	44.90	10.9	2,830	0.39%
2022/03/18	20	43.03	0	0.00	43.00	20	3,259	0.61%
2022/03/11	1	41.95	0	0.00	42.20	1	3,623	0.03%
2022/03/07	1.1	43.34	3	43.32	43.10	-1.9	3,916	-0.05%
2022/02/25	0	0.00	4	44.69	44.05	-4	3,957	-0.10%
2022/02/24	0	0.00	10	44.85	44.10	-10	3,948	-0.25%
2022/02/22	0	0.00	15	46.39	46.45	-15	3,944	-0.38%
2022/02/21	2	47.10	0	0.00	47.00	2	3,930	0.05%
2022/02/18	0	0.00	3	46.77	46.75	-3	3,924	-0.08%
2022/02/16	1	46.60	0	0.00	47.10	1	3,954	0.03%
2022/02/15	5	46.71	0	0.00	46.70	5	3,983	0.13%
2022/02/10	7	46.84	0	0.00	46.80	7	4,072	0.17%
2022/02/08	2	45.80	0	0.00	45.85	2	4,115	0.05%
2022/01/19	2	45.05	0	0.00	45.10	2	4,147	0.05%
2022/01/14	2	43.50	0	0.00	43.85	2	4,130	0.05%
2022/01/11	4	44.65	0	0.00	44.65	4	4,126	0.10%
2022/01/05	21	47.69	0	0.00	46.85	21	3,927	0.53%
2022/01/04	0	0.00	2	47.25	47.25	-2	3,879	-0.05%
2022/01/03	8	48.35	0	0.00	47.30	8	3,834	0.21%
2021/12/30	8	49.28	0	0.00	48.65	8	3,768	0.21%
2021/12/29	1	48.85	0	0.00	48.85	1	3,661	0.03%
2021/12/28	25	49.50	17	48.61	49.40	8	3,606	0.22%
2021/12/27	2	49.48	8	50.01	49.10	-6	3,453	-0.17%
2021/12/16	2	45.80	2	45.98	45.90	0	2,713	0.00%
2021/12/15	1	45.95	1	45.50	46.20	0	2,596	0.00%
2021/12/14	3	45.30	1	45.95	45.95	2	2,332	0.09%
2021/12/13	1	44.65	0	0.00	44.80	1	2,210	0.05%
2021/12/10	1	45.15	17	44.47	45.00	-16	2,094	-0.76%
2021/12/09	0	0.00	1	43.55	42.80	-1	1,918	-0.05%
2021/12/07	0	0.00	23	43.10	43.15	-23	1,834	-1.25%
2021/12/06	0	0.00	6	43.22	43.50	-6	1,775	-0.34%
2021/12/03	25	42.65	0	0.00	42.90	25	1,709	1.46%
2021/12/02	0	0.00	1	41.15	41.75	-1	1,563	-0.06%
2021/12/01	0	0.00	1	41.00	41.00	-1	1,507	-0.07%
2021/11/30	0	0.00	1	39.40	39.55	-1	1,439	-0.07%
2021/11/19	0	0.00	2	40.20	39.80	-2	1,282	-0.16%
2021/11/17	0	0.00	1	39.70	39.90	-1	1,237	-0.08%
2021/11/16	0	0.00	1	40.30	39.50	-1	1,225	-0.08%
2021/11/15	1	39.75	0	0.00	39.55	1	1,202	0.08%
2021/11/11	2	40.15	4	40.68	41.15	-2	1,117	-0.18%
2021/11/10	0	0.00	2	39.33	39.25	-2	1,050	-0.19%
2021/11/08	0	0.00	1	40.50	40.25	-1	975	-0.10%
2021/11/05	0	0.00	1	40.50	40.80	-1	933	-0.11%
2021/11/03	0	0.00	1	39.85	40.15	-1	860	-0.12%
2021/11/01	0	0.00	2	39.10	39.20	-2	798	-0.25%
2021/10/28	1	38.85	3	39.10	38.85	-2	769	-0.26%
2021/10/27	1	39.20	2	39.05	39.30	-1	741	-0.13%
2021/10/14	0	0.00	1	36.70	36.95	-1	670	-0.15%
2021/10/12	2	37.33	2	37.28	37.10	0	684	0.00%
2021/10/07	0	0.00	1	36.50	36.85	-1	719	-0.14%
2021/10/05	0	0.00	2	34.28	34.50	-2	733	-0.27%
2021/09/30	0	0.00	1	36.15	36.35	-1	837	-0.12%
2021/09/27	0	0.00	2	36.55	36.60	-2	928	-0.22%
2021/09/08	0	0.00	2	35.55	35.10	-2	1,144	-0.17%
2021/09/07	1	35.50	0	0.00	35.70	1	1,191	0.08%
2021/08/27	0	0.00	1	36.90	36.90	-1	1,284	-0.08%
2021/08/16	1	35.90	0	0.00	35.10	1	1,636	0.06%
2021/08/13	0	0.00	1	36.45	36.25	-1	1,658	-0.06%
2021/08/11	0	0.00	1	36.35	36.20	-1	1,720	-0.06%
2021/08/10	0	0.00	1	36.85	36.75	-1	1,760	-0.06%
2021/07/28	2	37.60	0	0.00	37.70	2	2,546	0.08%
2021/07/27	0	0.00	1	38.35	38.60	-1	2,760	-0.04%
2021/07/26	1	38.60	0	0.00	38.70	1	3,011	0.03%
2021/07/23	0	0.00	1	38.50	38.60	-1	3,458	-0.03%
2021/07/22	3	38.05	0	0.00	37.80	3	3,609	0.08%
2021/07/21	1	37.50	0	0.00	37.85	1	4,333	0.02%
2021/07/20	0	0.00	2	37.90	37.95	-2	4,609	-0.04%
2021/07/19	0	0.00	3	38.50	38.60	-3	4,664	-0.06%
2021/07/15	0	0.00	1	38.75	38.45	-1	5,114	-0.02%
2021/07/14	2	38.50	0	0.00	38.55	2	5,139	0.04%
2021/07/13	1	37.70	0	0.00	37.75	1	5,159	0.02%
2021/07/12	1	38.00	2	37.95	38.00	-1	5,161	-0.02%
2021/07/08	9	38.34	0	0.00	38.30	9	5,300	0.17%
2021/07/07	0	0.00	1	39.80	39.50	-1	5,324	-0.02%
2021/07/06	1	39.95	0	0.00	39.80	1	5,464	0.02%
2021/07/05	0	0.00	1	40.45	40.30	-1	5,836	-0.02%
2021/07/01	5	40.23	0	0.00	39.80	5	6,136	0.08%
2021/06/25	1	40.50	0	0.00	40.30	1	6,595	0.02%
2021/06/22	0	0.00	1	39.80	39.60	-1	6,746	-0.01%
2021/06/16	0	0.00	1	41.90	41.00	-1	6,829	-0.01%
2021/06/15	0	0.00	1	41.40	41.45	-1	6,814	-0.01%
2021/06/07	4	39.58	3	40.18	40.30	1	6,854	0.01%
2021/06/04	5	40.62	0	0.00	40.20	5	6,848	0.07%
2021/06/02	5	41.19	0	0.00	41.50	5	6,834	0.07%
2021/06/01	0	0.00	2	42.80	42.95	-2	6,761	-0.03%
2021/05/28	10	40.50	0	0.00	40.80	10	6,678	0.15%
2021/05/26	1	40.35	0	0.00	40.30	1	6,754	0.01%
2021/05/25	1	40.70	1	40.60	40.25	0	6,811	0.00%
2021/05/24	1	39.10	3	39.53	39.40	-2	7,005	-0.03%
2021/05/20	2	38.25	0	0.00	38.05	2	7,219	0.03%
2021/05/19	1	38.70	2	39.25	39.15	-1	7,246	-0.01%
2021/05/18	1	39.15	0	0.00	39.35	1	7,226	0.01%
2021/05/17	1	36.60	1	38.95	36.00	0	7,207	0.00%
2021/05/14	1	38.05	0	0.00	38.50	1	7,172	0.01%
2021/05/12	3	38.52	1	40.75	38.80	2	7,061	0.03%
2021/05/11	4	42.14	0	0.00	41.50	4	6,932	0.06%
2021/05/07	1	46.00	0	0.00	46.15	1	6,793	0.01%
2021/05/05	11	46.05	1	45.85	45.85	10	6,641	0.15%
2021/05/04	6	47.43	0	0.00	46.90	6	6,655	0.09%
2021/05/03	74	52.40	61	50.66	50.60	13	6,480	0.20%
2021/04/29	2	54.30	2	54.30	54.00	0	6,268	0.00%
2021/04/28	4	51.40	2	51.50	51.50	2	5,914	0.03%
2021/04/27	4	51.58	29	52.91	52.90	-25	5,973	-0.42%
2021/04/26	28	49.91	5	50.50	51.30	23	5,286	0.44%
2021/04/23	0	0.00	8	47.16	46.70	-8	5,025	-0.16%
2021/04/22	0	0.00	3	47.15	47.40	-3	4,985	-0.06%
2021/04/21	1	48.50	20	47.55	48.10	-19	4,755	-0.40%
2021/04/19	0	0.00	6	44.71	45.00	-6	4,541	-0.13%
2021/04/16	1	45.20	0	0.00	45.45	1	4,530	0.02%
2021/04/15	1	45.20	1	44.90	45.65	0	4,546	0.00%
2021/04/14	12	45.28	1	45.05	44.60	11	4,524	0.24%
2021/04/13	8	47.25	0	0.00	45.70	8	4,463	0.18%
2021/04/12	10	47.24	10	47.91	47.85	0	4,439	0.00%
2021/04/09	15	47.13	5	47.45	47.00	10	4,321	0.23%
2021/04/08	1	45.70	10	46.43	47.95	-9	3,936	-0.23%
2021/04/01	10	43.20	0	0.00	43.00	10	3,565	0.28%
2021/03/31	0	0.00	1	42.45	42.60	-1	3,299	-0.03%
2021/03/29	0	0.00	1	41.55	41.50	-1	3,283	-0.03%
2021/03/25	1	40.65	1	41.30	40.65	0	3,407	0.00%
2021/03/22	0	0.00	1	41.15	40.85	-1	3,334	-0.03%
2021/03/16	0	0.00	2	40.13	40.00	-2	3,691	-0.05%
2021/03/05	1	38.50	1	38.90	38.50	0	3,848	0.00%
2021/03/03	1	39.15	0	0.00	39.15	1	3,868	0.03%
2021/03/02	1	39.05	22	40.08	39.20	-21	3,861	-0.54%
2021/02/26	10	40.59	0	0.00	40.35	10	3,836	0.26%
2021/02/25	1	40.40	1	40.85	40.25	0	3,854	0.00%
2021/02/24	14	42.05	12	41.13	40.65	2	3,851	0.05%
2021/02/23	2	42.23	3	40.85	43.50	-1	3,745	-0.03%
2021/02/19	0	0.00	4	39.11	39.40	-4	3,735	-0.11%
2021/02/05	1	38.05	1	38.35	38.05	0	3,832	0.00%
2021/02/02	1	37.95	0	0.00	38.00	1	4,051	0.02%
2021/02/01	1	38.30	0	0.00	38.20	1	4,040	0.02%
2021/01/29	2	38.63	0	0.00	38.35	2	4,041	0.05%
2021/01/26	1	39.35	9	39.70	39.40	-8	3,960	-0.20%
2021/01/22	8	39.90	1	39.90	39.85	7	3,840	0.18%
2021/01/21	5	39.86	1	39.15	39.95	4	3,807	0.11%
2021/01/20	1	40.25	6	40.18	39.00	-5	3,713	-0.13%
2021/01/19	0	0.00	3	38.73	39.00	-3	3,502	-0.09%
2021/01/15	1	37.70	0	0.00	37.60	1	3,453	0.03%
2021/01/12	1	37.55	0	0.00	37.60	1	3,429	0.03%
2021/01/11	5	38.23	0	0.00	38.05	5	3,405	0.15%
2021/01/08	1	38.40	0	0.00	38.65	1	3,397	0.03%
2021/01/05	0	0.00	2	39.88	39.95	-2	3,387	-0.06%
2021/01/04	4	38.45	0	0.00	38.45	4	3,346	0.12%
2020/12/30	1	38.80	0	0.00	38.90	1	3,372	0.03%
2020/12/25	1	38.95	0	0.00	39.10	1	3,359	0.03%
2020/12/24	0	0.00	10	39.25	38.85	-10	3,353	-0.30%
2020/12/22	5	39.82	4	40.20	37.60	1	3,260	0.03%
2020/12/18	0	0.00	1	39.20	38.90	-1	3,096	-0.03%
2020/12/17	0	0.00	1	39.35	39.25	-1	3,133	-0.03%
2020/12/16	1	39.55	7	39.44	39.45	-6	3,197	-0.19%
2020/12/11	1	39.70	11	40.43	39.70	-10	3,239	-0.31%
2020/12/10	6	40.76	11	41.13	41.50	-5	3,150	-0.16%
2020/12/09	13	39.61	10	39.30	40.25	3	2,888	0.10%
2020/12/04	2	38.83	0	0.00	38.85	2	3,010	0.07%
2020/11/30	0	0.00	1	39.50	39.50	-1	3,244	-0.03%
2020/11/24	1	38.70	0	0.00	38.45	1	3,766	0.03%
2020/11/23	2	38.93	1	39.25	38.80	1	3,884	0.03%
2020/11/20	9	39.34	0	0.00	39.45	9	4,026	0.22%
2020/11/19	0	0.00	3	38.65	39.55	-3	4,407	-0.07%
2020/11/18	0	0.00	1	37.35	38.00	-1	4,841	-0.02%
2020/11/17	1	36.65	6	36.40	36.10	-5	5,086	-0.10%
2020/11/13	3	38.27	0	0.00	38.00	3	5,769	0.05%
2020/11/12	13	38.98	2	39.15	38.20	11	5,849	0.19%
2020/11/06	0	0.00	1	36.85	36.65	-1	5,700	-0.02%
2020/11/05	1	36.95	0	0.00	37.00	1	5,730	0.02%
2020/10/30	0	0.00	2	36.10	36.05	-2	5,884	-0.03%
2020/10/12	5	36.70	0	0.00	36.45	5	6,496	0.08%
2020/10/08	0	0.00	1	37.80	37.00	-1	6,540	-0.02%
2020/10/05	0	0.00	10	36.75	37.00	-10	6,697	-0.15%
2020/09/25	3	34.80	0	0.00	35.05	3	6,999	0.04%
2020/09/24	2	36.55	1	37.20	36.50	1	7,014	0.01%
2020/09/22	3	37.87	2	38.30	38.25	1	7,063	0.01%
2020/09/21	1	37.60	50	37.78	37.95	-49	7,059	-0.69%
2020/09/16	1	39.60	1	39.40	39.00	0	7,713	0.00%
2020/09/11	20	39.60	0	0.00	39.30	20	7,851	0.25%
2020/09/07	6	41.50	1	41.45	40.00	5	8,563	0.06%
2020/09/04	0	0.00	20	40.00	41.60	-20	9,341	-0.21%
2020/09/03	10	41.75	0	0.00	41.65	10	9,317	0.11%
2020/09/02	2	42.78	0	0.00	43.00	2	9,204	0.02%
2020/09/01	0	0.00	6	42.88	42.45	-6	9,089	-0.07%
2020/08/31	12	42.40	8	43.21	43.90	4	8,929	0.04%
2020/08/28	11	41.29	10	41.90	41.00	1	8,733	0.01%
2020/08/27	25	42.34	1	42.35	42.80	24	8,647	0.28%
2020/08/26	1	42.55	1	43.65	43.50	0	8,502	0.00%
2020/08/25	43	42.59	588	42.88	43.10	-545	8,357	-6.52%	大賣/鉅額交易
2020/08/24	552	42.88	615	41.33	42.95	-63	7,871	-0.80%	大買/大賣/
2020/08/21	600	38.92	6	38.42	39.05	594	7,301	8.14%	大買/鉅額交易
2020/08/20	1	35.55	2	37.88	35.50	-1	6,979	-0.01%
2020/08/19	0	0.00	3	36.32	36.05	-3	6,532	-0.05%
2020/08/18	0	0.00	2	34.60	34.65	-2	6,278	-0.03%
2020/07/27	1	31.90	0	0.00	31.50	1	6,178	0.02%
2020/07/17	12	32.38	27	32.88	32.20	-15	6,611	-0.23%
2020/07/16	1	33.60	5	33.85	33.45	-4	6,587	-0.06%
2020/07/14	12	35.81	1	35.85	35.85	11	6,506	0.17%
2020/07/13	12	35.34	23	35.93	35.75	-11	6,478	-0.17%
2020/07/10	1	34.85	26	34.89	34.70	-25	6,414	-0.39%
2020/07/09	7	35.62	9	35.40	35.65	-2	6,335	-0.03%
2020/07/08	12	35.01	1	34.85	34.75	11	6,228	0.18%
2020/07/07	0	0.00	10	34.85	34.55	-10	6,208	-0.16%
2020/07/06	0	0.00	2	34.90	34.90	-2	6,274	-0.03%
2020/07/03	0	0.00	9	34.60	34.50	-9	6,281	-0.14%
2020/07/02	14	34.11	0	0.00	34.15	14	6,238	0.22%
2020/07/01	2	33.78	0	0.00	33.75	2	6,197	0.03%
2020/06/30	5	33.80	0.1	33.95	33.95	4.9	6,164	0.08%
2020/06/29	5	34.60	0	0.00	33.75	5	6,150	0.08%
2020/06/24	3	33.75	2	33.65	33.60	1	6,046	0.02%
2020/06/23	26	35.98	1	34.90	34.50	25	5,946	0.42%
2020/06/22	1	33.70	0	0.00	33.70	1	5,400	0.02%
2020/06/18	1	27.50	3	27.42	27.90	-2	5,373	-0.04%
2020/06/17	1	25.95	4	26.18	26.25	-3	5,211	-0.06%
2020/06/16	23	25.32	4	25.35	25.60	19	5,102	0.37%
2020/06/15	6	24.26	3	24.58	24.00	3	4,913	0.06%
2020/06/12	0	0.00	2	26.35	26.30	-2	4,498	-0.04%
2020/06/11	6	26.26	30	25.81	27.30	-24	4,282	-0.56%
2020/06/10	5	26.05	12	26.05	26.05	-7	3,449	-0.20%
2020/06/05	3	35.60	0	0.00	35.65	3	3,510	0.09%
2020/06/04	1	35.55	0	0.00	35.50	1	3,538	0.03%
2020/06/03	3	35.68	25	35.71	35.65	-22	3,550	-0.62%
2020/06/02	4	35.25	0	0.00	35.20	4	3,510	0.11%
2020/06/01	3	35.82	1	35.85	35.85	2	3,489	0.06%
2020/05/28	4	34.73	0	0.00	34.50	4	3,414	0.12%
2020/05/27	0	0.00	6	35.32	35.05	-6	3,406	-0.18%
2020/05/26	10	35.55	0	0.00	35.45	10	3,419	0.29%
2020/05/25	1	33.90	1	34.65	34.65	0	3,318	0.00%
2020/05/21	19	34.31	17	35.03	34.95	2	3,311	0.06%
2020/05/20	7	33.91	0	0.00	34.30	7	3,294	0.21%
2020/05/19	0	0.00	2	34.23	34.00	-2	3,292	-0.06%
2020/05/18	5	33.92	2	34.10	33.85	3	3,268	0.09%
2020/05/15	5	35.40	9	36.22	34.70	-4	3,301	-0.12%
2020/05/14	17	35.43	10	36.65	35.10	7	3,294	0.21%
2020/05/13	2	34.45	0	0.00	34.75	2	3,204	0.06%
2020/05/12	3	34.85	0	0.00	34.85	3	3,219	0.09%
2020/05/11	6	34.59	0	0.00	34.50	6	3,219	0.19%
2020/05/06	0	0.00	9	37.00	35.40	-9	3,159	-0.28%
2020/04/30	9	35.43	1	36.20	35.35	8	2,980	0.27%
2020/04/29	0	0.00	8	37.01	36.20	-8	2,924	-0.27%
2020/04/28	5	35.00	1	32.50	35.00	4	2,631	0.15%
2020/04/24	0	0.00	2	31.65	31.70	-2	2,484	-0.08%
2020/04/23	1	31.65	0	0.00	31.60	1	2,544	0.04%
2020/04/17	1	32.45	5	32.00	31.80	-4	3,058	-0.13%
2020/04/16	5	32.75	2	32.80	32.45	3	3,128	0.10%
2020/04/15	0	0.00	1	31.65	31.80	-1	3,308	-0.03%
2020/04/14	0	0.00	6	31.98	31.70	-6	3,747	-0.16%
2020/04/13	3	31.98	1	32.05	31.70	2	3,740	0.05%
2020/04/10	1	31.00	0	0.00	31.45	1	3,713	0.03%
2020/04/09	9	31.19	3	30.90	30.80	6	3,728	0.16%
2020/04/08	0	0.00	49	30.57	30.30	-49	3,630	-1.35%
2020/04/07	0	0.00	1	28.90	28.75	-1	3,574	-0.03%
2020/04/06	0	0.00	1	27.80	28.00	-1	3,616	-0.03%
2020/04/01	0	0.00	4	27.00	27.35	-4	3,818	-0.10%
2020/03/31	3	26.82	0	0.00	27.00	3	3,816	0.08%
2020/03/30	0	0.00	1	26.00	26.80	-1	3,795	-0.03%
2020/03/26	0	0.00	3	25.20	25.50	-3	3,773	-0.08%
2020/03/23	3	23.87	1	24.20	23.75	2	3,741	0.05%
2020/03/20	0	0.00	1	23.30	23.30	-1	3,727	-0.03%
2020/03/16	0	0.00	1	23.85	23.90	-1	3,760	-0.03%
2020/03/13	1	24.75	1	24.70	25.20	0	3,744	0.00%
2020/03/12	1	28.00	11	27.56	26.95	-10	3,699	-0.27%
2020/03/10	2	28.98	2	29.40	29.70	0	3,673	0.00%
2020/03/09	1	30.50	2	30.45	30.00	-1	3,644	-0.03%
2020/03/03	0	0.00	1	31.80	31.50	-1	3,863	-0.03%
2020/03/02	1	30.05	0	0.00	30.80	1	3,909	0.03%
2020/02/26	0	0.00	1	32.50	32.50	-1	3,992	-0.03%
2020/02/24	0	0.00	1	33.55	33.05	-1	3,996	-0.03%
2020/02/20	1	33.40	0	0.00	33.20	1	3,980	0.03%
2020/02/17	2	33.43	1	33.50	33.70	1	3,981	0.03%
2020/02/13	0	0.00	1	32.50	32.35	-1	4,016	-0.02%
2020/02/12	1	32.15	0	0.00	32.65	1	4,070	0.02%
2020/02/11	0	0.00	2	32.20	31.90	-2	4,068	-0.05%
2020/02/07	0	0.00	2	32.05	32.00	-2	4,079	-0.05%
2020/02/05	1	32.50	0	0.00	32.60	1	4,111	0.02%
2020/02/04	1	32.60	0	0.00	32.60	1	4,123	0.02%
2020/01/31	0	0.00	1	33.15	33.25	-1	4,260	-0.02%
2020/01/30	1	31.25	0	0.00	31.25	1	4,379	0.02%
2020/01/20	0	0.00	3	34.70	34.70	-3	4,417	-0.07%
2020/01/17	2	34.78	0	0.00	35.00	2	4,515	0.04%
2020/01/16	1	35.35	12	35.34	35.60	-11	4,855	-0.23%
2020/01/15	14	35.11	11	35.63	34.70	3	5,171	0.06%
2020/01/14	2	32.60	0	0.00	33.40	2	5,076	0.04%
2020/01/13	2	32.00	0	0.00	32.20	2	5,014	0.04%
2020/01/10	3	30.25	1	30.35	30.50	2	4,919	0.04%
2020/01/09	2	30.35	0	0.00	30.45	2	4,821	0.04%
2020/01/08	6	31.00	25	30.11	30.00	-19	4,622	-0.41%
2020/01/06	6	36.60	0	0.00	36.60	6	4,176	0.14%
2020/01/03	11	40.67	0	0.00	40.65	11	4,180	0.26%
2019/12/30	21	42.16	1	42.10	42.20	20	4,130	0.48%
2019/12/27	10	41.98	23	42.55	42.65	-13	4,072	-0.32%
2019/12/25	4	40.15	0	0.00	40.00	4	3,891	0.10%
2019/12/23	0	0.00	8	40.57	40.95	-8	3,939	-0.20%
2019/12/17	1	39.95	0	0.00	39.95	1	3,994	0.03%
2019/12/13	10	40.00	0	0.00	39.70	10	4,096	0.24%
2019/12/12	4	40.76	1	40.65	40.65	3	4,091	0.07%
2019/12/11	1	41.80	1	41.80	41.55	0	4,140	0.00%
2019/12/06	3	41.30	0	0.00	40.95	3	4,267	0.07%
2019/12/05	2	40.85	1	40.85	40.75	1	4,350	0.02%
2019/12/04	2	40.55	0	0.00	40.60	2	4,459	0.04%
2019/12/03	1	40.15	0	0.00	40.05	1	4,836	0.02%
2019/12/02	1	39.80	4	40.15	40.55	-3	4,846	-0.06%
2019/11/29	1	41.60	1	41.10	41.30	0	4,825	0.00%
2019/11/28	0	0.00	2	41.28	41.15	-2	4,805	-0.04%
2019/11/27	0	0.00	1	40.50	40.40	-1	4,805	-0.02%
2019/11/26	0	0.00	27	40.26	40.40	-27	4,781	-0.56%
2019/11/25	4	39.25	1	39.15	39.30	3	4,726	0.06%
2019/11/22	0	0.00	1	38.55	38.45	-1	4,748	-0.02%
2019/11/15	1	38.25	1	38.70	38.50	0	5,139	0.00%
2019/11/14	0	0.00	2	40.18	39.00	-2	5,153	-0.04%
2019/11/13	0	0.00	1	39.00	39.50	-1	5,170	-0.02%
2019/11/12	2	38.80	8	39.09	38.95	-6	5,152	-0.12%
2019/11/11	0	0.00	3	38.62	38.45	-3	5,165	-0.06%
2019/11/05	1	36.80	0	0.00	36.70	1	5,262	0.02%
2019/11/04	4	37.50	0	0.00	37.45	4	5,350	0.07%
2019/11/01	1	37.30	0	0.00	37.50	1	5,445	0.02%
2019/10/31	0	0.00	4	37.76	37.80	-4	5,524	-0.07%
2019/10/30	1	36.35	0	0.00	36.30	1	5,454	0.02%
2019/10/29	11	37.51	1	36.80	36.80	10	5,455	0.18%
2019/10/28	7	38.91	3	39.23	39.00	4	5,473	0.07%
2019/10/25	11	39.91	2	41.35	39.65	9	5,471	0.16%
2019/10/24	407	40.02	12	40.35	41.05	395	5,478	7.21%	大買/鉅額交易
2019/10/23	25	42.34	390	41.40	41.40	-365	5,367	-6.80%	大賣/鉅額交易
2019/10/22	0	0.00	28	44.60	46.00	-28	5,026	-0.56%
2019/10/21	0	0.00	4	43.60	43.85	-4	4,938	-0.08%
2019/10/18	0	0.00	1	43.00	43.00	-1	5,052	-0.02%
2019/10/16	1	42.60	0	0.00	42.35	1	5,257	0.02%
2019/10/15	0	0.00	7	43.09	42.95	-7	5,417	-0.13%
2019/10/14	5	42.85	2	43.05	42.40	3	5,622	0.05%
2019/10/09	1	42.40	1	42.65	42.25	0	6,022	0.00%
2019/10/03	4	43.60	1	43.50	43.65	3	6,491	0.05%
2019/10/02	0	0.00	7	43.56	43.75	-7	6,527	-0.11%
2019/09/27	6	42.58	0	0.00	42.00	6	6,642	0.09%
2019/09/26	10	43.70	0	0.00	43.35	10	6,647	0.15%
2019/09/25	2	43.30	0	0.00	43.50	2	6,703	0.03%
2019/09/24	3	44.10	1	44.50	44.15	2	6,830	0.03%
2019/09/23	0	0.00	1	44.30	44.25	-1	6,855	-0.01%
2019/09/20	1	43.30	0	0.00	43.70	1	6,881	0.01%
2019/09/18	13	44.05	0	0.00	43.55	13	7,006	0.19%
2019/09/17	4	45.13	4	44.80	44.90	0	7,016	0.00%
2019/09/12	0	0.00	0.5	45.25	45.20	-0.5	7,546	-0.01%
2019/09/11	11	44.74	0	0.00	44.45	11	7,626	0.14%
2019/09/10	0	0.00	2	46.55	46.55	-2	7,663	-0.03%
2019/09/09	0	0.00	1	47.50	47.45	-1	7,696	-0.01%
2019/09/06	11	47.73	0	0.00	46.40	11	7,652	0.14%
2019/09/05	5	46.57	19	46.65	46.90	-14	7,579	-0.18%
2019/09/04	0	0.00	2	44.98	44.65	-2	7,246	-0.03%
2019/09/03	1	44.30	5	44.98	44.15	-4	7,304	-0.05%
2019/09/02	1	44.30	1	44.30	44.65	0	7,324	0.00%
2019/08/30	3	44.47	7	44.18	43.85	-4	7,329	-0.05%
2019/08/27	0	0.00	2	44.00	43.95	-2	7,480	-0.03%
2019/08/26	2	42.98	0	0.00	42.85	2	7,664	0.03%
2019/08/23	0	0.00	1	43.80	44.10	-1	7,698	-0.01%
2019/08/22	4	44.21	0	0.00	43.65	4	7,756	0.05%
2019/08/21	2	44.30	5	44.98	44.70	-3	7,866	-0.04%
2019/08/20	0	0.00	27	44.07	44.00	-27	7,865	-0.34%
2019/08/16	10	43.00	5	43.02	42.40	5	7,938	0.06%
2019/08/15	2	41.25	1	41.60	41.55	1	7,967	0.01%
2019/08/13	4	41.69	0	0.00	41.60	4	8,439	0.05%
2019/08/12	7	42.46	0	0.00	42.45	7	8,650	0.08%
2019/08/08	0	0.00	1	41.85	42.10	-1	8,804	-0.01%
2019/08/07	2	41.00	1	41.20	40.80	1	9,146	0.01%
2019/08/06	1	38.90	0	0.00	40.25	1	9,373	0.01%
2019/08/02	7	43.69	2	43.65	42.80	5	9,501	0.05%
2019/08/01	7	45.41	0	0.00	45.50	7	9,520	0.07%
2019/07/31	5	45.65	0	0.00	46.40	5	9,604	0.05%
2019/07/30	9	45.80	0	0.00	45.90	9	9,658	0.09%
2019/07/29	5	49.00	2	49.30	48.60	3	9,590	0.03%
2019/07/26	3	48.53	1	48.80	49.15	2	9,597	0.02%
2019/07/25	12	48.33	33	48.84	48.70	-21	9,792	-0.21%
2019/07/23	14	47.17	0	0.00	46.65	14	9,926	0.14%
2019/07/22	14	46.56	12	47.13	47.95	2	9,989	0.02%
2019/07/18	7	47.46	3	46.63	46.10	4	10,043	0.04%
2019/07/17	13	48.39	8	48.49	48.45	5	10,097	0.05%
2019/07/16	7	49.41	403	49.79	48.40	-396	10,083	-3.93%	大賣/鉅額交易
2019/07/15	404	50.02	26	47.88	50.30	378	10,169	3.72%	大買/鉅額交易
2019/07/12	8	45.84	6	45.91	45.80	2	10,249	0.02%
2019/07/11	0	0.00	4	44.74	45.15	-4	10,490	-0.04%
2019/07/09	9	42.97	20	42.93	42.95	-11	10,867	-0.10%
2019/07/04	0	0.00	10	45.10	44.40	-10	11,689	-0.09%
2019/07/02	0	0.00	1	44.55	44.50	-1	11,736	-0.01%
2019/07/01	8	45.32	1	45.40	44.85	7	11,777	0.06%
2019/06/27	1	44.60	1	44.50	43.80	0	11,795	0.00%
2019/06/26	17	43.11	0	0.00	43.80	17	12,025	0.14%
2019/06/25	2	43.80	4	44.68	43.60	-2	12,042	-0.02%
2019/06/24	9	43.64	0	0.00	43.85	9	11,977	0.08%
2019/06/21	28	45.23	24	45.64	44.20	4	11,959	0.03%
2019/06/20	165	44.00	169	44.40	44.70	-4	11,764	-0.03%	大買/大賣/
2019/06/19	0	0.00	3	41.17	41.20	-3	11,551	-0.03%
2019/06/18	3	39.75	0	0.00	39.45	3	11,472	0.03%
2019/06/17	0	0.00	1	40.30	40.45	-1	11,408	-0.01%
2019/06/13	0	0.00	4	43.09	42.50	-4	11,401	-0.04%
2019/06/12	2	43.05	2	42.50	42.50	0	11,506	0.00%
2019/06/11	7	42.58	2	42.50	42.20	5	11,842	0.04%
2019/06/10	4	43.30	0	0.00	43.50	4	11,953	0.03%
2019/06/05	2	44.08	0	0.00	42.40	2	12,111	0.02%
2019/06/04	2	42.48	1	42.50	42.40	1	12,182	0.01%
2019/06/03	1	43.05	2	42.78	43.50	-1	12,301	-0.01%
2019/05/31	1	43.00	0	0.00	42.80	1	12,515	0.01%
2019/05/30	1	41.00	2	40.55	40.85	-1	12,530	-0.01%
2019/05/29	0	0.00	1	40.05	40.10	-1	12,587	-0.01%
2019/05/27	1	39.80	0	0.00	39.80	1	12,481	0.01%
2019/05/24	0	0.00	1	41.90	40.60	-1	12,513	-0.01%
2019/05/23	2	41.00	0	0.00	41.05	2	12,541	0.02%
2019/05/22	0	0.00	1	42.00	41.95	-1	12,597	-0.01%
2019/05/21	14	42.39	9	42.09	43.20	5	12,584	0.04%
2019/05/20	9	41.36	0	0.00	41.25	9	12,428	0.07%
2019/05/17	2	48.15	4	47.13	44.00	-2	12,155	-0.02%
2019/05/16	32	49.89	21	50.42	47.60	11	11,976	0.09%
2019/05/15	52	51.05	5	50.34	49.85	47	11,898	0.39%
2019/05/14	173	51.45	183	51.85	52.40	-10	11,712	-0.09%	大買/大賣/
2019/05/13	5	47.86	3	48.90	49.05	2	11,985	0.02%
2019/05/10	10	52.40	6	52.07	51.40	4	11,760	0.03%
2019/05/09	10	51.54	1	52.00	52.40	9	11,801	0.08%
2019/05/08	0	0.00	5	54.50	53.90	-5	11,664	-0.04%
2019/05/07	1	54.20	4	54.63	54.30	-3	11,520	-0.03%
2019/05/06	5	52.00	3	53.50	52.20	2	11,380	0.02%
2019/05/03	5	54.80	0	0.00	54.70	5	11,257	0.04%
2019/05/02	22	56.46	24	56.22	55.70	-2	11,136	-0.02%
2019/04/30	5	55.18	15	55.41	56.80	-10	10,804	-0.09%
2019/04/29	11	53.22	8	54.28	52.00	3	10,578	0.03%
2019/04/26	4	52.90	0	0.00	54.00	4	10,292	0.04%
2019/04/25	0	0.00	3	55.57	54.00	-3	10,127	-0.03%
2019/04/24	3	55.67	4	55.75	55.50	-1	10,022	-0.01%
2019/04/23	4	54.13	6	55.40	54.00	-2	9,892	-0.02%
2019/04/22	6	56.40	7	56.97	57.70	-1	9,728	-0.01%
2019/04/19	15	58.27	5	58.80	58.00	10	9,591	0.10%
2019/04/18	458	57.88	482	57.38	56.10	-24	9,266	-0.26%	大買/大賣/
2019/04/17	17	54.09	14	56.47	52.70	3	8,770	0.03%
2019/04/16	10	53.08	257	52.58	54.10	-247	8,323	-2.97%	大賣/鉅額交易
2019/04/15	247	51.50	10	51.79	51.50	237	8,062	2.94%	大買/鉅額交易
2019/04/12	54	47.88	956.2	48.18	48.15	-902.2	7,662	-11.78%	大賣/鉅額交易
2019/04/11	902	47.24	16	47.10	47.90	886	7,218	12.27%	大買/鉅額交易
2019/04/10	0	0.00	2	44.00	43.55	-2	6,772	-0.03%
2019/04/09	2	42.13	0	0.00	41.65	2	6,609	0.03%
2019/04/03	0	0.00	5	43.20	42.65	-5	6,400	-0.08%
2019/04/02	1	41.40	0	0.00	41.30	1	6,276	0.02%
2019/04/01	1	41.60	361	41.30	41.30	-360	6,208	-5.80%	大賣/鉅額交易
2019/03/29	360	42.00	12	40.86	41.55	348	6,042	5.76%	大買/鉅額交易
2019/03/28	3	38.65	1	38.70	38.20	2	5,735	0.03%
2019/03/27	0.2	39.30	0	0.00	39.30	0.2	5,656	0.00%
2019/03/26	4	39.93	3	40.22	39.80	1	5,579	0.02%
2019/03/25	17	40.10	1	40.60	39.15	16	5,495	0.29%
2019/03/22	3	42.73	4	43.19	42.05	-1	5,309	-0.02%
2019/03/21	26	42.72	27	42.81	42.80	-1	5,244	-0.02%
2019/03/20	3	42.60	6	42.61	42.85	-3	5,184	-0.06%
2019/03/19	11	41.66	6	41.87	41.40	5	5,081	0.10%
2019/03/18	16	41.70	0	0.00	41.35	16	5,023	0.32%
2019/03/15	12	41.69	12	41.63	42.25	0	4,934	0.00%
2019/03/14	45	44.17	7	42.84	42.40	38	4,768	0.80%
2019/03/13	4	47.55	120	48.60	47.00	-116	4,369	-2.65%	大賣/鉅額交易
2019/03/12	124	47.68	23	46.88	47.70	101	4,164	2.43%	大買/鉅額交易
2019/03/11	9	45.05	2	45.30	45.30	7	3,984	0.18%
2019/03/08	0	0.00	1	45.85	45.55	-1	3,863	-0.03%
2019/03/07	0	0.00	6	44.98	45.30	-6	3,677	-0.16%
2019/03/06	0	0.00	7	44.78	44.25	-7	3,482	-0.20%
2019/03/05	25	43.83	5	44.07	43.10	20	3,144	0.64%
2019/03/04	21	48.35	2	48.45	47.00	19	2,885	0.66%
2019/02/27	0	0.00	1	46.80	46.80	-1	2,746	-0.04%
2019/02/26	2	44.20	3	45.13	45.00	-1	2,631	-0.04%
2019/02/25	4	46.38	3	46.00	46.00	1	2,486	0.04%
2019/02/22	0	0.00	21	43.87	43.35	-21	2,327	-0.90%
2019/02/21	18	43.35	3	41.75	43.35	15	2,188	0.69%
2019/02/20	2	39.23	5	39.06	39.45	-3	2,014	-0.15%
2019/02/19	1	38.60	0	0.00	38.10	1	1,915	0.05%
2019/02/18	0	0.00	5	37.41	37.70	-5	1,826	-0.27%
2019/02/15	0	0.00	2	37.23	37.25	-2	1,766	-0.11%
2019/02/14	1	37.45	8	37.15	38.00	-7	1,693	-0.41%
2019/02/13	1	37.50	2	37.00	37.00	-1	1,549	-0.06%
2019/02/12	752	36.75	963	35.74	36.55	-211	1,324	-15.93%	大買/大賣/鉅額交易
2019/02/11	0	0.00	1	33.45	33.45	-1	730	-0.14%
2019/01/30	450	30.45	304	30.45	30.45	146	665	21.95%	大買/大賣/鉅額交易
2019/01/29	0	0.00	17	27.61	27.70	-17	500	-3.40%
2019/01/18	0	0.00	1	27.00	27.00	-1	447	-0.22%
2019/01/17	0	0.00	3	27.15	26.80	-3	443	-0.68%
2019/01/16	15	26.95	0	0.00	27.00	15	428	3.50%
2019/01/15	0	0.00	3	27.30	27.00	-3	413	-0.73%
2019/01/14	0	0.00	2	26.85	27.15	-2	374	-0.53%
2019/01/11	0	0.00	2	26.20	25.95	-2	325	-0.61%
2019/01/07	0	0.00	3	24.35	24.65	-3	288	-1.04%
2018/12/11	0	0.00	1	24.50	24.55	-1	332	-0.30%
2018/11/21	0	0.00	5	22.90	23.05	-5	344	-1.45%
2018/11/06	15	21.70	0	0.00	21.70	15	371	4.04%
2018/11/01	3	21.50	0	0.00	21.50	3	379	0.79%
2018/10/18	0	0.00	9	21.09	21.10	-9	448	-2.01%
2018/10/17	1	21.15	0	0.00	21.10	1	451	0.22%
2018/10/09	0	0.00	4	22.60	22.55	-4	428	-0.93%
2018/09/25	1	24.05	0	0.00	24.10	1	467	0.21%
2018/09/03	0	0.00	5	25.85	25.75	-5	704	-0.71%
2018/08/20	0	0.00	6	24.85	24.80	-6	1,134	-0.53%
2018/08/16	5	25.20	0	0.00	25.25	5	1,138	0.44%
2018/08/07	0	0.00	1	27.75	27.35	-1	1,132	-0.09%
2018/08/03	0	0.00	1	26.80	26.85	-1	1,137	-0.09%
2018/07/30	1	26.00	0	0.00	26.05	1	1,138	0.09%
2018/07/18	1	27.45	0	0.00	27.25	1	1,137	0.09%
2018/07/16	0	0.00	1	27.45	27.20	-1	1,153	-0.09%
2018/07/10	1	26.85	0	0.00	26.85	1	1,183	0.08%
2018/07/09	2	26.80	0	0.00	26.80	2	1,194	0.17%
2018/07/05	5	26.85	0	0.00	26.10	5	1,208	0.41%
2018/07/04	3	27.25	0	0.00	27.20	3	1,257	0.24%
2018/06/22	0	0.00	3	28.55	28.55	-3	1,500	-0.20%
2018/06/20	8	28.70	0	0.00	28.75	8	1,558	0.51%
2018/06/15	2	30.40	0	0.00	30.00	2	1,566	0.13%
2018/06/14	0	0.00	5	30.65	30.60	-5	1,566	-0.32%
2018/06/13	0	0.00	5	31.90	31.05	-5	1,555	-0.32%
2018/06/08	4	31.38	0	0.00	31.20	4	1,481	0.27%
2018/06/06	1	31.35	6	31.88	32.20	-5	1,449	-0.34%
2018/06/04	5	28.60	0	0.00	28.65	5	1,236	0.40%
2018/05/30	0	0.00	1	28.05	28.05	-1	1,222	-0.08%
2018/05/29	0	0.00	2	28.60	28.50	-2	1,220	-0.16%
2018/05/28	0	0.00	4	28.38	28.90	-4	1,200	-0.33%
2018/05/16	5	27.72	0	0.00	27.70	5	1,237	0.40%
2018/05/10	2	28.15	0	0.00	27.85	2	1,288	0.16%
2018/05/07	1	28.20	0	0.00	28.05	1	1,310	0.08%
2018/05/04	2	26.95	0	0.00	27.05	2	1,313	0.15%
2018/04/26	2	27.50	0	0.00	27.00	2	1,412	0.14%
2018/04/19	2	28.15	0	0.00	28.10	2	1,427	0.14%
2018/04/17	0	0.00	2	27.60	27.70	-2	1,442	-0.14%
2018/04/13	3	28.80	0	0.00	28.60	3	1,460	0.21%
2018/04/12	1	28.90	0	0.00	28.90	1	1,586	0.06%
2018/04/10	0	0.00	2	29.63	29.00	-2	1,670	-0.12%
2018/04/09	2	28.65	0	0.00	28.40	2	1,620	0.12%
2018/04/03	1	28.15	5	28.96	28.95	-4	1,598	-0.25%
2018/03/31	1	27.95	0	0.00	27.85	1	1,553	0.06%
2018/03/30	0	0.00	1	28.90	28.15	-1	1,548	-0.06%
2018/03/29	0	0.00	9	28.27	28.10	-9	1,491	-0.60%
2018/03/27	2	26.75	1	26.85	26.70	1	1,423	0.07%
2018/03/26	4	26.60	4	26.88	26.75	0	1,456	0.00%
2018/03/23	1	25.30	0	0.00	25.15	1	1,413	0.07%
2018/03/22	4	26.06	0	0.00	26.00	4	1,404	0.28%
2018/03/21	0	0.00	2	26.80	26.50	-2	1,400	-0.14%
2018/03/20	1	26.75	0	0.00	26.70	1	1,384	0.07%
2018/03/12	6	27.07	0	0.00	27.05	6	1,368	0.44%
2018/03/07	2	27.30	0	0.00	27.05	2	1,429	0.14%
2018/03/06	1	27.30	0	0.00	27.15	1	1,487	0.07%
2018/03/02	1	27.90	0	0.00	27.90	1	1,592	0.06%
2018/02/23	5	28.15	2	27.80	27.75	3	1,875	0.16%
2018/02/22	0	0.00	4	28.14	28.10	-4	1,899	-0.21%
2018/02/21	2	27.10	1	26.95	27.20	1	1,913	0.05%
2018/02/08	3	27.50	0	0.00	27.55	3	1,960	0.15%
2018/02/06	11	28.44	0	0.00	28.25	11	2,017	0.55%
2018/02/01	0	0.00	1	31.70	31.65	-1	2,031	-0.05%
2018/01/30	1	32.30	1	32.40	32.00	0	2,026	0.00%
2018/01/26	2	32.90	3	33.07	33.10	-1	2,016	-0.05%
2018/01/24	1	31.60	0	0.00	31.60	1	1,972	0.05%
2018/01/19	8	31.51	0	0.00	31.30	8	1,992	0.40%
2018/01/17	2	31.50	0	0.00	31.45	2	2,027	0.10%
2018/01/12	2	32.40	0	0.00	32.00	2	2,077	0.10%
2018/01/08	1	34.70	2	34.35	33.50	-1	2,066	-0.05%
2018/01/05	0	0.00	7	33.38	34.05	-7	1,939	-0.36%
2018/01/04	0	0.00	1	33.30	33.55	-1	1,890	-0.05%