廣明 (6188)-兆豐-彰化券商分點個股進出

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
102.0
漲跌
▲4.0
漲幅
+4.08%
成交量
9,141張
產業
上櫃電腦及週邊類股
641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－兆豐-彰化券商分點個股進出

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-彰化券商分點個股進出
兆豐-彰化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
2024/09/20	1	99.10	1	104.50	102.00	0	6,047	0.00%
2024/09/19	6	97.88	1	96.60	98.00	5	5,966	0.08%
2024/09/18	1	95.20	1	95.70	95.20	0	5,991	0.00%
2024/09/16	1	94.40	1	95.60	95.00	0	6,056	0.00%
2024/09/13	0	0.00	0	93.13	93.30	0	6,169	0.00%
2024/09/12	1	92.90	1	93.60	92.90	0	6,384	0.00%
2024/09/11	0	91.60	0	0.00	92.00	0	6,426	0.00%
2024/09/10	0	0.00	5	90.80	89.40	-5	6,497	-0.08%
2024/09/06	0	0.00	0	93.40	93.20	0	6,788	0.00%
2024/09/05	0	0.00	0	92.70	92.40	0	6,991	0.00%
2024/09/04	0	0.00	0	94.20	94.60	0	7,233	0.00%
2024/09/03	0	0.00	1	99.30	98.00	-1	7,348	-0.01%
2024/09/02	1	98.10	0	0.00	98.00	1	7,589	0.01%
2024/08/30	0	0.00	2	99.20	99.50	-2	7,932	-0.03%
2024/08/29	2	100.00	0	0.00	99.60	2	8,411	0.02%
2024/08/27	0	0.00	5	101.00	102.50	-5	10,256	-0.05%
2024/08/26	11.2	99.71	0	0.00	98.50	11.2	10,638	0.11%
2024/08/23	0	99.80	0	0.00	101.50	0	11,104	0.00%
2024/08/22	2	101.50	4	102.63	100.50	-2	12,077	-0.02%
2024/08/21	1	103.00	0.1	103.00	101.00	1	12,771	0.01%
2024/08/20	10.4	106.82	3	106.00	104.00	7.4	13,318	0.06%
2024/08/19	22	105.34	2	107.00	107.00	20	14,305	0.14%
2024/08/16	9	100.04	9	101.19	104.50	0	15,272	0.00%
2024/08/15	1	95.10	1	95.90	95.40	0	15,824	0.00%
2024/08/14	0	0.00	1	95.90	96.40	-1	16,220	-0.01%
2024/08/13	1	95.00	0	0.00	94.30	1	16,349	0.01%
2024/08/09	1	95.20	1	96.20	94.10	0	16,785	0.00%
2024/08/08	1.5	92.67	1	93.60	91.70	0.5	16,830	0.00%
2024/08/07	1	93.70	2	93.45	94.70	-1	16,808	-0.01%
2024/08/06	10	90.51	12	85.72	86.10	-2	16,756	-0.01%
2024/08/05	1	89.60	2	90.20	89.60	-1	16,770	-0.01%
2024/08/01	5	104.90	3	105.00	105.00	2	17,357	0.01%
2024/07/26	1	98.60	0	0.00	98.20	1	17,259	0.01%
2024/07/19	0	105.00	0	0.00	103.50	0	17,738	0.00%
2024/07/18	0.1	106.00	0	0.00	106.00	0.1	17,940	0.00%
2024/07/17	0	109.00	0	110.00	108.50	0	17,942	0.00%
2024/07/12	5	111.30	4	112.00	111.00	1	17,980	0.01%
2024/07/11	2.1	115.74	101.3	115.16	114.00	-99.3	17,982	-0.55%	大賣/
2024/07/10	100	115.25	1	116.00	117.00	99	17,958	0.55%
2024/07/09	0	0.00	3	111.00	110.00	-3	17,902	-0.02%
2024/07/08	1.1	114.09	6	116.25	114.00	-4.9	17,986	-0.03%
2024/07/05	2	117.22	4	117.13	118.00	-2	17,895	-0.01%
2024/07/04	7	116.50	1.1	118.50	114.50	5.9	17,807	0.03%
2024/07/03	4	112.25	6	112.25	112.00	-2	17,976	-0.01%
2024/07/02	1	111.00	0	0.00	110.00	1	18,163	0.01%
2024/07/01	70.3	112.78	63	113.52	112.00	7.3	18,101	0.04%
2024/06/28	0	0.00	2	106.25	111.00	-2	17,727	-0.01%
2024/06/27	1	101.50	0	0.00	101.00	1	17,562	0.01%
2024/06/24	1	103.50	15	103.33	103.00	-14	17,963	-0.08%
2024/06/21	5	107.50	0	0.00	106.50	5	18,243	0.03%
2024/06/20	1	107.50	0	0.00	110.50	1	18,784	0.01%
2024/06/19	7	107.29	3	108.50	107.50	4	19,086	0.02%
2024/06/18	1	105.50	1	106.00	105.00	0	19,960	0.00%
2024/06/17	2	107.00	2.1	106.44	105.50	-0.1	20,036	0.00%
2024/06/14	1	107.50	0	0.00	106.50	1	20,196	0.00%
2024/06/13	0.1	108.00	8	107.00	107.00	-7.9	20,131	-0.04%
2024/06/12	3	110.50	0	0.00	110.50	3	19,913	0.02%
2024/06/11	102	104.38	103	105.03	107.00	-1	19,716	-0.01%	大買/大賣/
2024/06/07	2	113.00	4	112.88	112.50	-2	19,485	-0.01%
2024/06/06	50	112.27	48	113.21	112.50	2	19,353	0.01%
2024/06/05	30	117.50	32	117.91	115.00	-2	19,105	-0.01%
2024/06/04	31	122.53	31	123.18	119.00	0	18,798	0.00%
2024/06/03	41.2	130.58	40	129.75	127.00	1.2	18,359	0.01%
2024/05/31	51	125.42	41	124.78	125.00	10	17,379	0.06%
2024/05/30	4	121.63	4	122.63	120.00	0	16,666	0.00%
2024/05/29	3	123.50	6	124.75	124.00	-3	16,244	-0.02%
2024/05/28	90	126.63	88	126.10	123.00	2	15,746	0.01%
2024/05/27	8	118.38	12	120.92	124.50	-4	14,746	-0.03%
2024/05/24	13	114.15	16	113.56	113.50	-3	14,002	-0.02%
2024/05/23	17	116.29	21.4	114.92	111.00	-4.4	13,435	-0.03%
2024/05/22	19	114.74	29	115.31	113.00	-10	12,362	-0.08%
2024/05/21	5	106.00	21.2	102.95	108.50	-16.2	11,093	-0.15%
2024/05/20	16	99.73	14	101.17	99.70	2	10,371	0.02%
2024/05/17	14	96.52	3	97.20	97.50	11	9,970	0.11%
2024/05/16	8	96.47	2	94.00	94.00	6	9,823	0.06%
2024/05/15	7	98.11	6.4	97.96	95.60	0.6	9,714	0.01%
2024/05/14	9	95.03	7	95.57	95.30	2	9,394	0.02%
2024/05/10	3.1	94.52	2	93.80	93.70	1.1	9,291	0.01%
2024/05/09	0	0.00	4	94.75	94.80	-4	9,235	-0.04%
2024/05/08	6	96.42	6.3	96.08	96.50	-0.3	9,140	0.00%
2024/05/07	9	92.33	7.2	93.92	93.30	1.8	8,791	0.02%
2024/05/06	1	90.80	0	0.00	88.70	1	8,462	0.01%
2024/04/30	6	91.03	0	0.00	90.10	6	8,370	0.07%
2024/04/26	12	94.63	12	92.88	92.00	0	8,363	0.00%
2024/04/25	6	92.20	7	91.39	90.20	-1	8,176	-0.01%
2024/04/24	11	90.78	11	89.59	92.10	0	7,934	0.00%
2024/04/23	3	83.80	3	84.07	83.80	0	7,694	0.00%
2024/04/19	0	0.00	0.3	85.10	85.80	-0.3	7,582	0.00%
2024/04/15	1	95.90	2.1	93.55	91.20	-1.1	7,347	-0.01%
2024/04/12	3	97.60	1.1	100.38	97.60	2	7,182	0.03%
2024/04/11	2	96.75	3	98.53	97.70	-1	6,999	-0.01%
2024/04/10	7	98.24	4	99.58	96.80	3	6,918	0.04%
2024/04/09	74	104.98	70	102.85	98.90	4	6,777	0.06%
2024/04/08	34	102.71	40	103.63	104.50	-6	6,255	-0.10%
2024/04/03	3	95.83	0	0.00	95.40	3	5,983	0.05%
2024/04/01	2	100.30	1	99.20	98.40	1	5,945	0.02%
2024/03/29	1	98.10	1	100.50	97.10	0	5,736	0.00%
2024/03/28	36	99.03	40	99.53	97.90	-4	5,592	-0.07%
2024/03/27	90.1	100.00	88	100.80	98.80	2.1	5,460	0.04%
2024/03/26	22	101.55	29	100.37	98.20	-7	5,226	-0.13%
2024/03/25	24	106.00	22	106.70	101.00	2	4,925	0.04%
2024/03/22	20	104.28	12	103.46	104.00	8	4,324	0.18%
2024/03/21	80	101.01	88.2	100.97	102.50	-8.2	3,903	-0.21%
2024/03/20	0	0.00	1	96.00	97.00	-1	2,840	-0.04%
2024/03/19	2	85.39	1	83.90	88.20	1	2,761	0.04%
2024/03/15	0	0.00	0	78.50	79.10	0	2,535	0.00%
2024/03/13	0	0.00	1	79.70	79.50	-1	2,530	-0.04%
2024/03/12	0	0.00	2	79.25	79.60	-2	2,548	-0.08%
2024/03/11	1	78.70	0	0.00	78.30	1	2,610	0.04%
2024/03/08	1	77.80	1	76.60	78.00	0	2,601	0.00%
2024/03/07	13	81.44	0	0.00	79.60	13	2,562	0.51%
2024/03/06	2	81.35	1	82.00	82.20	1	2,505	0.04%
2024/03/05	1	81.10	1	81.40	81.60	0	2,458	0.00%
2024/03/04	0	0.00	4	79.30	78.20	-4	2,331	-0.17%
2024/03/01	0	0.00	1	78.00	78.10	-1	2,317	-0.04%
2024/02/27	5	76.60	0	0.00	76.60	5	2,315	0.22%
2024/02/23	1	79.20	0	0.00	78.50	1	2,283	0.04%
2024/02/21	0	0.00	1	79.00	78.80	-1	2,299	-0.04%
2024/02/19	0	0.00	1	79.40	80.50	-1	2,312	-0.04%
2024/02/16	2	78.05	0	0.00	78.70	2	2,299	0.09%
2024/02/02	0	82.00	0	0.00	81.10	0	2,253	0.00%
2024/02/01	0	0.00	1	78.90	78.90	-1	2,225	-0.04%
2024/01/31	0	0.00	1	79.90	79.90	-1	2,343	-0.04%
2024/01/30	0	0.00	1	79.80	81.00	-1	2,358	-0.04%
2024/01/29	0	0.00	0	79.20	79.10	0	2,364	0.00%
2024/01/26	1	78.80	0	0.00	79.10	1	2,361	0.04%
2024/01/22	8	83.51	5	82.72	82.40	3	2,381	0.13%
2024/01/16	0	0.00	1	78.80	78.80	-1	2,214	-0.05%
2024/01/12	0	0.00	1	79.80	78.60	-1	2,256	-0.04%
2024/01/08	1	78.60	0	0.00	78.20	1	2,390	0.04%
2024/01/04	1	78.60	0	0.00	78.50	1	2,455	0.04%
2024/01/02	1	80.80	3	81.30	80.30	-2	2,509	-0.08%
2023/12/29	1	81.90	0	0.00	82.00	1	2,511	0.04%
2023/12/28	0	0.00	2	82.80	83.10	-2	2,484	-0.08%
2023/12/27	0	0.00	1	79.00	79.00	-1	2,387	-0.04%
2023/12/26	0	0.00	0	79.10	78.70	0	2,571	0.00%
2023/12/20	0	0.00	1	79.90	80.00	-1	2,715	-0.04%
2023/12/19	0	0.00	8	78.10	78.00	-8	2,723	-0.29%
2023/12/18	7	78.90	0	0.00	78.90	7	2,750	0.25%
2023/12/12	0	0.00	1	76.50	76.20	-1	2,856	-0.04%
2023/12/08	0	0.00	1	79.70	79.00	-1	2,932	-0.03%
2023/12/07	3	79.73	0	0.00	78.70	3	3,005	0.10%
2023/12/06	8	81.25	5	81.40	80.60	3	3,097	0.10%
2023/12/05	0	0.00	0	77.90	78.50	0	3,181	0.00%
2023/11/29	5	78.56	0	0.00	78.60	5	3,429	0.15%
2023/11/28	2	76.80	2	76.80	76.40	0	3,490	0.00%
2023/11/27	5	76.30	5	76.60	76.20	0	3,687	0.00%
2023/11/22	1	78.40	3	78.00	78.60	-2	3,984	-0.05%
2023/11/21	0	0.00	0	79.50	79.00	0	4,124	0.00%
2023/11/20	3	79.60	1	78.80	79.50	2	4,334	0.05%
2023/11/17	1	77.80	1	77.10	77.80	0	4,410	0.00%
2023/11/16	1	76.30	1	76.70	77.50	0	4,603	0.00%
2023/11/15	13	77.15	13	77.22	77.40	0	4,700	0.00%
2023/11/14	0	0.00	1	76.10	76.10	-1	4,957	-0.02%
2023/11/13	1	75.30	1	75.10	75.50	0	5,327	0.00%
2023/11/10	3	74.50	0	0.00	74.20	3	5,581	0.05%
2023/11/09	6	75.63	0	0.00	75.80	6	5,833	0.10%
2023/11/08	4	75.48	4	76.10	76.70	0	6,228	0.00%
2023/11/07	0	0.00	2	74.00	73.10	-2	6,402	-0.03%
2023/10/31	1	68.10	2	68.70	68.30	-1	8,285	-0.01%
2023/10/30	0	0.00	1	71.70	71.00	-1	8,849	-0.01%
2023/10/27	2	72.10	0	0.00	71.60	2	9,276	0.02%
2023/10/26	0	0.00	1	72.80	72.10	-1	9,812	-0.01%
2023/10/25	1	74.70	1	73.80	74.40	0	10,192	0.00%
2023/10/24	1	72.80	0	0.00	73.50	1	10,865	0.01%
2023/10/19	0	0.00	1	72.10	73.20	-1	13,301	-0.01%
2023/10/17	0	0.00	4	77.30	75.50	-4	13,995	-0.03%
2023/10/11	7	81.31	2	81.00	80.40	5	16,135	0.03%
2023/10/06	1	85.20	0	0.00	83.40	1	16,790	0.01%
2023/10/05	0	0.00	0	83.90	83.70	0	17,274	0.00%
2023/10/04	2	83.90	2	84.10	84.10	0	17,509	0.00%
2023/10/03	4	86.45	4	86.55	86.00	0	17,576	0.00%
2023/10/02	13	88.05	14	87.99	88.10	-1	17,706	-0.01%
2023/09/28	2	83.80	1	85.00	83.10	1	17,717	0.01%
2023/09/26	0	84.20	0	0.00	81.80	0	18,378	0.00%
2023/09/25	5	82.04	5	82.36	83.00	0	18,780	0.00%
2023/09/22	1	79.80	1	79.30	81.90	0	19,050	0.00%
2023/09/21	8	80.34	8	80.45	80.10	0	19,115	0.00%
2023/09/20	1	82.60	1	81.80	81.80	0	19,381	0.00%
2023/09/19	2	81.05	15	81.77	81.40	-13	19,879	-0.07%
2023/09/14	2	85.20	2	85.25	84.90	0	20,204	0.00%
2023/09/13	4.1	84.48	4	84.50	83.70	0.1	20,200	0.00%
2023/09/12	4	85.83	5	84.72	85.00	-1	20,271	0.00%
2023/09/11	8	84.34	7	84.66	84.20	1	20,356	0.00%
2023/09/08	4.3	87.42	2	87.10	87.70	2.3	20,321	0.01%
2023/09/07	14	91.22	1	91.70	90.10	13	20,259	0.06%
2023/09/06	0	0.00	1	91.20	91.20	-1	20,282	0.00%
2023/09/05	1	92.10	4	92.05	91.80	-3	20,369	-0.01%
2023/09/04	7	94.34	9	94.59	93.10	-2	20,553	-0.01%
2023/09/01	13	96.42	11	96.84	94.50	2	20,677	0.01%
2023/08/31	9	94.52	9	95.07	98.20	0	20,691	0.00%
2023/08/30	6	94.92	11.3	96.65	93.80	-5.3	20,605	-0.03%
2023/08/29	40	96.18	40.2	96.40	95.30	-0.2	20,782	0.00%
2023/08/28	13.1	96.91	5	97.86	95.30	8.1	21,316	0.04%
2023/08/25	15.1	99.25	15	99.15	98.80	0.1	21,483	0.00%
2023/08/24	13	106.19	24	104.50	101.50	-11	21,824	-0.05%
2023/08/23	15	104.00	15	103.33	104.00	0	21,785	0.00%
2023/08/22	10	107.90	10	107.55	104.00	0	21,705	0.00%
2023/08/21	14	104.32	15	105.00	105.00	-1	21,539	0.00%
2023/08/18	10.4	104.98	7	105.86	103.00	3.4	21,420	0.02%
2023/08/17	12.4	107.08	8	108.44	109.50	4.4	21,153	0.02%
2023/08/16	13	103.92	13	104.08	106.50	0	20,815	0.00%
2023/08/15	29	103.33	37.2	103.88	102.00	-8.2	20,556	-0.04%
2023/08/14	56	99.82	56	100.28	99.90	0	20,299	0.00%
2023/08/11	29	100.63	29	100.65	99.10	0	19,881	0.00%
2023/08/10	58.2	97.94	55.1	98.14	97.50	3.1	19,595	0.02%
2023/08/09	9	106.06	9	106.50	104.50	0	19,261	0.00%
2023/08/08	62	112.09	62	112.59	109.50	0	19,042	0.00%
2023/08/07	17.3	107.57	18	108.14	112.50	-0.7	18,504	0.00%
2023/08/04	62	99.68	63.2	99.83	102.50	-1.2	18,029	-0.01%
2023/08/02	69	102.31	89	102.14	99.70	-20	17,690	-0.11%
2023/08/01	77.1	103.91	56	103.16	102.50	21.1	17,099	0.12%
2023/07/31	13.3	111.56	57	120.62	107.50	-43.7	16,670	-0.26%
2023/07/28	58.1	118.64	8	115.94	119.00	50.1	16,120	0.31%
2023/07/27	91.3	124.40	90	120.53	115.00	1.3	15,729	0.01%
2023/07/26	38	117.13	35	118.36	117.50	3	15,062	0.02%
2023/07/25	37	117.65	39.1	118.24	121.50	-2.1	14,243	-0.01%
2023/07/24	7.1	106.73	13.1	108.04	110.50	-6	13,443	-0.04%
2023/07/21	97.2	96.11	97	95.49	100.50	0.2	12,590	0.00%
2023/07/20	68	94.80	66	95.10	95.00	2	12,146	0.02%
2023/07/19	46.9	98.03	45	98.17	93.40	1.9	11,865	0.02%
2023/07/18	78.2	105.01	75.7	105.05	98.80	2.5	11,506	0.02%
2023/07/17	18	99.96	18	101.12	103.50	0	10,634	0.00%
2023/07/14	24	88.90	37	90.05	94.20	-13	10,327	-0.13%
2023/07/13	32	88.40	30	89.03	85.70	2	9,791	0.02%
2023/07/12	25.2	84.48	23	84.87	84.50	2.2	9,092	0.02%
2023/07/11	9	81.52	8	81.81	81.20	1	8,627	0.01%
2023/07/10	2	78.40	5	78.74	78.10	-3	8,402	-0.04%
2023/07/07	10	80.02	8	79.73	79.00	2	8,428	0.02%
2023/07/06	4	80.13	4	81.03	81.10	0	8,249	0.00%
2023/07/05	10.2	81.03	10	81.06	80.60	0.2	8,067	0.00%
2023/07/04	17	81.51	24	82.38	83.50	-7	7,834	-0.09%
2023/07/03	4	78.30	12	78.88	79.40	-8	7,335	-0.11%
2023/06/30	12	74.51	17	74.08	74.20	-5	6,909	-0.07%
2023/06/29	3	70.17	3	70.07	71.30	0	6,632	0.00%
2023/06/28	28	72.03	26	72.34	70.60	2	6,543	0.03%
2023/06/27	45	74.34	42	74.52	70.00	3	6,297	0.05%
2023/06/26	1.5	71.97	32	71.81	77.30	-30.5	5,795	-0.53%
2023/06/21	0	68.30	3	69.07	70.30	-3	5,549	-0.05%
2023/06/20	2	67.65	2	68.00	67.60	0	5,525	0.00%
2023/06/19	3	69.20	0	0.00	68.70	3	5,554	0.05%
2023/06/16	4	69.45	4	70.25	70.20	0	5,611	0.00%
2023/06/15	2	69.70	5	70.24	70.60	-3	5,533	-0.05%
2023/06/14	2	69.15	3	69.63	68.80	-1	5,405	-0.02%
2023/06/13	3	68.43	4	68.43	68.40	-1	5,364	-0.02%
2023/06/12	2	68.45	0	0.00	67.60	2	5,308	0.04%
2023/06/09	3	68.00	4	67.60	67.60	-1	5,233	-0.02%
2023/06/08	17	66.97	1	69.50	65.40	16	5,131	0.31%
2023/06/07	1	72.00	1.2	72.27	72.70	-0.2	4,958	0.00%
2023/06/06	1	70.60	2	71.00	70.70	-1	4,808	-0.02%
2023/06/05	1.2	71.95	0	0.00	71.20	1.2	4,753	0.03%
2023/06/02	0	0.00	13	71.58	71.70	-13	4,701	-0.28%
2023/06/01	40	71.23	28	71.20	71.60	12	4,505	0.27%
2023/05/31	0	0.00	45	69.44	70.00	-45	3,946	-1.14%
2023/05/30	12	63.32	1	63.70	63.70	11	3,706	0.30%
2023/05/29	36	61.11	43	62.32	62.40	-7	3,288	-0.21%
2023/05/25	0	0.00	0	57.50	57.10	0	3,166	0.00%
2023/05/24	1	55.40	0	0.00	56.10	1	3,175	0.03%
2023/05/23	2	55.70	0	0.00	55.80	2	3,188	0.06%
2023/05/22	0	0.00	7	56.13	56.80	-7	3,170	-0.22%
2023/05/19	0	0.00	12	55.20	55.00	-12	3,120	-0.38%
2023/05/17	0	0.00	1	55.00	54.70	-1	3,181	-0.03%
2023/05/16	1	53.80	1	54.20	54.40	0	3,195	0.00%
2023/05/15	0	0.00	5	53.80	53.70	-5	3,218	-0.16%
2023/05/11	13	52.15	0	0.00	51.50	13	3,284	0.40%
2023/05/10	1	52.70	0	0.00	53.50	1	3,329	0.03%
2023/05/09	6	53.00	0	0.00	53.00	6	3,348	0.18%
2023/05/03	2	54.60	0	0.00	54.40	2	3,471	0.06%
2023/05/02	2	55.40	7	55.51	55.00	-5	3,518	-0.14%
2023/04/27	0	0.00	5	54.00	53.50	-5	3,525	-0.14%
2023/04/26	4	52.68	15	52.97	53.40	-11	3,536	-0.31%
2023/04/25	2	53.75	0	0.00	53.80	2	3,546	0.06%
2023/04/21	20	54.79	5	54.60	52.80	15	3,566	0.42%
2023/04/20	10	57.81	0	0.00	57.20	10	3,431	0.29%
2023/04/19	1	59.60	16	58.83	59.00	-15	3,396	-0.44%
2023/04/18	0	58.60	15	58.41	58.30	-15	3,353	-0.45%
2023/04/14	12	58.24	0	0.00	57.40	12	3,303	0.36%
2023/04/13	8	58.41	0	0.00	58.90	8	3,246	0.25%
2023/04/12	13	59.69	14	59.41	59.30	-1	3,205	-0.03%
2023/04/11	2	57.05	0	0.00	58.00	2	3,061	0.07%
2023/04/10	2	56.95	1	57.20	57.00	1	3,035	0.03%
2023/04/07	1	57.40	0	0.00	57.40	1	3,019	0.03%
2023/04/06	3	57.20	0	0.00	57.40	3	3,004	0.10%
2023/03/31	1	58.00	0	0.00	57.90	1	2,974	0.03%
2023/03/30	2	57.60	0	0.00	57.70	2	2,953	0.07%
2023/03/27	1	58.90	6	59.15	58.20	-5	2,845	-0.18%
2023/03/24	0	0.00	2	58.90	58.90	-2	2,787	-0.07%
2023/03/23	5	58.00	1	58.00	57.20	4	2,719	0.15%
2023/03/21	4	56.38	3	56.70	55.70	1	2,579	0.04%
2023/03/20	3	54.10	3	54.47	54.20	0	2,461	0.00%
2023/03/17	0	0.00	3	53.00	53.30	-3	2,413	-0.12%
2023/03/16	3	51.70	0	51.90	52.00	3	2,357	0.13%
2023/03/14	0	53.00	2	53.00	53.00	-2	2,265	-0.09%
2023/03/10	1	53.20	1	52.70	52.70	0	2,168	0.00%
2023/03/08	0	0.00	1	54.30	53.50	-1	2,067	-0.05%
2023/03/06	3	53.47	3	53.97	53.90	0	1,952	0.00%
2023/03/03	1	52.00	1	53.10	52.50	0	1,877	0.00%
2023/03/02	3	50.83	5	50.58	51.20	-2	1,785	-0.11%
2023/03/01	2	50.40	3	49.90	50.60	-1	1,728	-0.06%
2023/02/23	2	49.75	0	0.00	50.00	2	1,577	0.13%
2023/02/22	1	49.35	6	48.33	49.50	-5	1,512	-0.33%
2023/02/21	2	48.55	0	0.00	48.60	2	1,458	0.14%
2023/02/20	0	0.00	1	48.10	48.05	-1	1,440	-0.07%
2023/02/17	6	47.60	0	0.00	47.75	6	1,417	0.42%
2023/02/16	0	0.00	1	47.40	47.55	-1	1,411	-0.07%
2023/02/15	1	46.60	1	46.95	46.85	0	1,390	0.00%
2023/02/14	1	48.20	2	47.95	47.85	-1	1,329	-0.08%
2023/02/13	0	0.00	2	47.80	47.85	-2	1,314	-0.15%
2023/02/10	2	47.45	0	0.00	47.00	2	1,293	0.15%
2023/02/09	1	47.30	2	47.00	47.30	-1	1,228	-0.08%
2023/02/08	2	47.40	8	46.18	46.70	-6	1,176	-0.51%
2023/02/07	2	45.60	0	0.00	46.15	2	1,104	0.18%
2023/02/06	0	0.00	2	46.18	46.15	-2	1,077	-0.19%
2023/02/03	2	45.25	0	0.00	44.95	2	981	0.20%
2023/02/02	0	0.00	4	44.66	44.75	-4	948	-0.42%
2023/01/31	0	0.00	1	44.45	44.60	-1	897	-0.11%
2023/01/30	0	0.00	1	43.50	43.85	-1	844	-0.12%
2023/01/16	3	42.95	1	43.00	42.90	2	798	0.25%
2023/01/12	2	42.80	0	0.00	42.70	2	744	0.27%
2023/01/11	0	0.00	9	41.83	41.80	-9	686	-1.31%
2023/01/10	0	0.00	15	40.88	40.95	-15	656	-2.28%
2023/01/06	12	40.99	1	40.65	41.05	11	686	1.60%
2022/12/16	0	0.00	1	41.50	41.55	-1	834	-0.12%
2022/12/14	5	41.40	0	0.00	41.85	5	824	0.61%
2022/12/09	4	41.20	0	0.00	41.05	4	816	0.49%
2022/12/06	0	0.00	13	40.80	40.75	-13	823	-1.58%
2022/12/05	1	41.60	10	42.03	41.50	-9	818	-1.10%
2022/12/01	3	41.03	10	41.50	41.05	-7	826	-0.85%
2022/11/28	13	40.35	0	0.00	40.35	13	932	1.39%
2022/11/25	1	40.15	0	0.00	40.00	1	973	0.10%
2022/11/23	0	0.00	1	40.00	40.00	-1	1,204	-0.08%
2022/11/18	5	39.79	13	39.80	39.75	-8	1,287	-0.62%
2022/11/17	8	40.05	0	0.00	40.50	8	1,310	0.61%
2022/11/16	1	40.35	0	0.00	40.20	1	1,328	0.08%
2022/11/11	1	40.10	1	40.70	39.55	0	1,379	0.00%
2022/11/08	0	0.00	10	39.70	39.50	-10	1,382	-0.72%
2022/11/03	14	38.72	14	38.75	38.80	0	1,402	0.00%
2022/10/31	14	37.83	0	0.00	37.80	14	1,537	0.91%
2022/10/28	1	37.40	0	0.00	37.40	1	1,564	0.06%
2022/10/21	1	37.90	0	0.00	37.70	1	1,724	0.06%
2022/10/18	0	0.00	1	37.75	37.85	-1	1,833	-0.05%
2022/10/17	1	36.70	0	0.00	37.35	1	1,880	0.05%
2022/10/14	1	37.40	0	0.00	37.65	1	1,893	0.05%
2022/10/07	10	39.00	10	39.25	38.80	0	1,973	0.00%
2022/10/05	0	0.00	1	38.65	38.45	-1	2,013	-0.05%
2022/09/29	1	37.50	0	0.00	37.50	1	2,372	0.04%
2022/09/26	0	0.00	12	39.12	38.05	-12	2,367	-0.51%
2022/09/21	0	0.00	12	41.05	41.05	-12	2,323	-0.52%
2022/09/20	12	41.60	0	0.00	41.65	12	2,317	0.52%
2022/09/13	1	41.60	0	0.00	42.10	1	2,304	0.04%
2022/09/06	9	41.03	0	0.00	40.85	9	2,276	0.40%
2022/09/05	4	42.86	12	42.55	42.50	-8	2,230	-0.36%
2022/09/02	1	43.40	0	0.00	43.40	1	2,203	0.05%
2022/09/01	4	43.54	1	43.70	43.75	3	2,148	0.14%
2022/08/31	7	44.26	17	44.47	44.30	-10	2,105	-0.47%
2022/08/30	1	44.65	9	44.59	44.65	-8	2,008	-0.40%
2022/08/29	12	42.13	12	41.35	42.20	0	1,887	0.00%
2022/08/26	12	42.50	0	0.00	42.55	12	1,860	0.64%
2022/08/25	8	41.85	1	41.85	41.75	7	1,827	0.38%
2022/08/24	1	41.90	12	41.50	41.75	-11	1,813	-0.61%
2022/08/23	12	42.00	1	41.05	42.05	11	1,787	0.62%
2022/08/22	0	0.00	24	41.40	41.40	-24	1,767	-1.36%
2022/08/18	5	41.55	0	0.00	41.95	5	1,715	0.29%
2022/08/17	12	41.70	0	0.00	41.70	12	1,706	0.70%
2022/08/16	0	0.00	6	41.21	41.30	-6	1,687	-0.36%
2022/08/15	12	41.25	0	0.00	41.25	12	1,684	0.71%
2022/08/09	10	41.48	23	40.87	40.90	-13	1,640	-0.79%
2022/08/04	12	41.55	0	0.00	41.55	12	1,514	0.79%
2022/08/03	5	42.00	5	41.70	41.30	0	1,489	0.00%
2022/08/02	2	41.80	1	41.85	41.85	1	1,464	0.07%
2022/08/01	5	41.58	0	0.00	41.50	5	1,415	0.35%
2022/07/29	0	0.00	2	41.30	41.05	-2	1,405	-0.14%
2022/07/27	1	41.10	0	0.00	41.25	1	1,384	0.07%
2022/07/18	2	41.00	0	0.00	41.20	2	1,154	0.17%
2022/07/13	2	40.55	0	0.00	40.40	2	1,081	0.18%
2022/07/08	10	40.45	0	0.00	40.75	10	1,023	0.98%
2022/07/07	18	38.58	18	40.16	40.50	0	848	0.00%
2022/07/06	0	0.00	5	37.28	37.10	-5	725	-0.69%
2022/07/05	5	36.40	6	35.71	36.60	-1	720	-0.14%
2022/07/01	1	36.25	0	0.00	36.20	1	765	0.13%
2022/06/21	0	0.00	1	37.50	37.90	-1	933	-0.11%
2022/06/02	0	0.00	5	39.42	39.30	-5	1,112	-0.45%
2022/05/20	0	0.00	0	38.00	38.10	0	1,306	0.00%
2022/05/04	2	40.30	2	41.15	40.75	0	1,519	0.00%
2022/04/26	0.5	40.40	0	0.00	40.05	0.5	1,602	0.03%
2022/04/18	2	40.95	2	41.65	40.90	0	1,725	0.00%
2022/04/15	2	41.65	0	0.00	41.65	2	1,736	0.12%
2022/04/07	2	42.73	0	0.00	42.10	2	2,111	0.09%
2022/04/01	1	43.45	0	0.00	43.70	1	2,288	0.04%
2022/03/29	1	44.20	0	0.00	44.40	1	2,732	0.04%
2022/03/25	0	0.00	2	44.50	44.60	-2	2,776	-0.07%
2022/03/23	10	42.77	8	42.98	42.95	2	2,858	0.07%
2022/03/22	3	42.95	3	43.25	43.25	0	2,929	0.00%
2022/03/21	10	43.25	0	0.00	43.30	10	3,177	0.31%
2022/03/18	6	42.93	0	0.00	43.00	6	3,259	0.18%
2022/03/17	11	42.92	0	0.00	42.95	11	3,368	0.33%
2022/03/16	11	42.19	0	0.00	42.25	11	3,524	0.31%
2022/03/11	8	42.16	0	0.00	42.20	8	3,623	0.22%
2022/03/08	2	41.50	0	0.00	41.60	2	3,877	0.05%
2022/03/07	5	44.05	0	0.00	43.10	5	3,916	0.13%
2022/03/04	10	45.20	0	0.00	45.10	10	3,959	0.25%
2022/03/03	1	45.65	0	0.00	45.70	1	3,963	0.03%
2022/02/25	5	44.09	0	0.00	44.05	5	3,957	0.13%
2022/02/24	2	45.20	4	44.96	44.10	-2	3,948	-0.05%
2022/02/23	0	0.00	1	46.55	46.55	-1	3,921	-0.03%
2022/02/22	8	45.80	0	0.00	46.45	8	3,944	0.20%
2022/02/17	3	46.50	0	0.00	46.80	3	3,937	0.08%
2022/02/16	1	46.55	0	0.00	47.10	1	3,954	0.03%
2022/02/15	0	0.00	3	47.00	46.70	-3	3,983	-0.08%
2022/02/10	4	47.15	0	0.00	46.80	4	4,072	0.10%
2022/01/24	1	43.65	0	0.00	45.00	1	4,127	0.02%
2022/01/21	2	45.20	0	0.00	45.00	2	4,114	0.05%
2022/01/20	8	44.98	0	0.00	45.30	8	4,120	0.19%
2022/01/19	2	44.70	0	0.00	45.10	2	4,147	0.05%
2022/01/18	3	44.90	1	44.85	45.05	2	4,157	0.05%
2022/01/10	0	0.00	1	45.30	45.55	-1	4,082	-0.02%
2022/01/05	1	47.90	1	47.70	46.85	0	3,927	0.00%
2022/01/04	1	47.40	1	46.90	47.25	0	3,879	0.00%
2022/01/03	2	47.80	103	47.49	47.30	-101	3,834	-2.63%	大賣/鉅額交易
2021/12/30	3	49.40	3	50.07	48.65	0	3,768	0.00%
2021/12/28	2	48.85	2	48.83	49.40	0	3,606	0.00%
2021/12/27	216	48.90	113	49.96	49.10	103	3,453	2.98%	大買/大賣/鉅額交易
2021/12/23	0	0.00	1	46.50	46.35	-1	3,029	-0.03%
2021/12/22	1	46.35	1	45.90	45.80	0	2,974	0.00%
2021/12/17	0.3	45.50	1	44.95	45.00	-0.7	2,803	-0.02%
2021/12/15	2	45.88	3	45.97	46.20	-1	2,596	-0.04%
2021/12/14	4	44.86	3	44.87	45.95	1	2,332	0.04%
2021/12/13	3	45.38	1	44.95	44.80	2	2,210	0.09%
2021/12/10	4	44.31	5	43.98	45.00	-1	2,094	-0.05%
2021/12/09	1	42.90	0	0.00	42.80	1	1,918	0.05%
2021/12/07	2.2	43.72	2	43.15	43.15	0.2	1,834	0.01%
2021/12/06	4	43.38	3	43.40	43.50	1	1,775	0.06%
2021/11/24	0	0.00	13	39.90	39.90	-13	1,319	-0.99%
2021/11/22	13	40.40	0	0.00	40.40	13	1,302	1.00%
2021/10/28	0	0.00	1	39.65	38.85	-1	769	-0.13%
2021/10/27	1	39.15	1	39.30	39.30	0	741	0.00%
2021/10/08	0	0.00	1	37.20	37.25	-1	696	-0.14%
2021/09/30	0	0.00	1	36.25	36.35	-1	837	-0.12%
2021/09/14	1	35.65	0	0.00	35.75	1	1,061	0.09%
2021/09/07	0	0.00	2	35.45	35.70	-2	1,191	-0.17%
2021/08/19	0	0.00	1	36.00	35.65	-1	1,573	-0.06%
2021/07/26	1	38.60	0	0.00	38.70	1	3,011	0.03%
2021/07/20	2	37.98	0	0.00	37.95	2	4,609	0.04%
2021/06/23	0	0.00	1	40.00	39.95	-1	6,678	-0.01%
2021/06/04	1	40.45	3	40.82	40.20	-2	6,848	-0.03%
2021/06/03	3	41.70	0	0.00	41.05	3	6,836	0.04%
2021/05/14	0	0.00	1	38.80	38.50	-1	7,172	-0.01%
2021/05/05	1	47.05	3	46.48	45.85	-2	6,641	-0.03%
2021/05/03	1	52.20	0	0.00	50.60	1	6,480	0.02%
2021/04/29	1	52.20	7	53.61	54.00	-6	6,268	-0.10%
2021/04/28	2	51.30	2	51.50	51.50	0	5,914	0.00%
2021/04/27	24	52.29	16	52.46	52.90	8	5,973	0.13%
2021/04/26	0	0.00	5	50.31	51.30	-5	5,286	-0.09%
2021/04/23	0	0.00	1	47.00	46.70	-1	5,025	-0.02%
2021/04/22	5	47.65	1	47.30	47.40	4	4,985	0.08%
2021/04/20	2	45.55	0	0.00	45.15	2	4,552	0.04%
2021/04/14	1	44.30	0	0.00	44.60	1	4,524	0.02%
2021/04/13	0	0.00	1	46.30	45.70	-1	4,463	-0.02%
2021/04/12	0	0.00	1	47.40	47.85	-1	4,439	-0.02%
2021/04/09	1	46.45	0	0.00	47.00	1	4,321	0.02%
2021/04/07	1	43.40	0	0.00	43.60	1	3,677	0.03%
2021/04/06	1	42.60	4	43.30	42.60	-3	3,617	-0.08%
2021/04/01	6	43.97	1	45.00	43.00	5	3,565	0.14%
2021/03/31	0	0.00	1	41.50	42.60	-1	3,299	-0.03%
2021/03/30	18	42.45	17	42.10	41.90	1	3,258	0.03%
2021/03/29	1	41.15	0	0.00	41.50	1	3,283	0.03%
2021/03/25	26	41.17	26	40.70	40.65	0	3,407	0.00%
2021/03/22	0	0.00	1	41.10	40.85	-1	3,334	-0.03%
2021/03/15	0	0.00	1	39.70	39.60	-1	3,779	-0.03%
2021/03/12	0	0.00	1	39.65	39.60	-1	3,782	-0.03%
2021/03/08	3	39.08	1	38.90	39.10	2	3,831	0.05%
2021/02/23	0	0.00	5	40.44	43.50	-5	3,745	-0.13%
2021/02/01	0	0.00	2	38.10	38.20	-2	4,040	-0.05%
2021/01/27	0	0.00	3	39.45	39.75	-3	3,981	-0.08%
2021/01/26	6	40.05	6	39.40	39.40	0	3,960	0.00%
2021/01/25	1	38.65	1	39.15	39.30	0	3,879	0.00%
2021/01/20	2	40.35	2	39.60	39.00	0	3,713	0.00%
2021/01/04	0	0.00	5	38.65	38.45	-5	3,346	-0.15%
2020/12/29	0	0.00	5	39.10	38.85	-5	3,380	-0.15%
2020/12/24	10	39.60	10	39.10	38.85	0	3,353	0.00%
2020/12/23	0	0.00	1	38.40	39.05	-1	3,336	-0.03%
2020/12/15	0	0.00	15	39.50	39.00	-15	3,211	-0.47%
2020/12/11	0	0.00	15	40.47	39.70	-15	3,239	-0.46%
2020/12/10	21	40.78	29	41.32	41.50	-8	3,150	-0.25%
2020/12/09	38	39.87	12	40.11	40.25	26	2,888	0.90%
2020/12/04	1	39.00	0	0.00	38.85	1	3,010	0.03%
2020/11/20	7	39.83	0	0.00	39.45	7	4,026	0.17%
2020/11/19	0	0.00	1	38.50	39.55	-1	4,407	-0.02%
2020/11/18	0	0.00	5	37.91	38.00	-5	4,841	-0.10%
2020/11/12	1	38.50	1	38.50	38.20	0	5,849	0.00%
2020/11/10	10	37.40	0	0.00	37.20	10	5,700	0.18%
2020/10/22	0	0.00	1	36.30	36.80	-1	6,337	-0.02%
2020/10/08	1	37.90	0	0.00	37.00	1	6,540	0.02%
2020/09/17	1	38.35	0	0.00	38.55	1	7,215	0.01%
2020/09/10	1	40.85	3	40.90	40.45	-2	7,835	-0.03%
2020/09/09	1	39.50	0	0.00	40.00	1	8,010	0.01%
2020/09/08	2	40.05	1	40.60	40.95	1	8,363	0.01%
2020/09/04	1	41.10	0	0.00	41.60	1	9,341	0.01%
2020/09/03	15	43.00	12	42.30	41.65	3	9,317	0.03%
2020/09/02	0	0.00	2	43.20	43.00	-2	9,204	-0.02%
2020/09/01	1	42.15	3	43.10	42.45	-2	9,089	-0.02%
2020/08/31	13	42.47	13	43.12	43.90	0	8,929	0.00%
2020/08/28	1	42.60	1	41.65	41.00	0	8,733	0.00%
2020/08/27	24	43.15	32	42.45	42.80	-8	8,647	-0.09%
2020/08/26	13	42.97	1	42.85	43.50	12	8,502	0.14%
2020/08/25	93	42.87	93	43.09	43.10	0	8,357	0.00%
2020/08/24	14	41.53	20	41.63	42.95	-6	7,871	-0.08%
2020/08/21	45	37.23	31	38.41	39.05	14	7,301	0.19%
2020/08/20	4	35.65	3	36.60	35.50	1	6,979	0.01%
2020/08/19	0	0.00	1	35.85	36.05	-1	6,532	-0.02%
2020/08/18	0	0.00	2	34.75	34.65	-2	6,278	-0.03%
2020/08/17	2	33.40	2	33.80	33.45	0	6,175	0.00%
2020/08/12	0	0.00	0	34.50	33.80	0	6,205	0.00%
2020/07/17	5	33.25	0	0.00	32.20	5	6,611	0.08%
2020/07/16	0	0.00	5	34.10	33.45	-5	6,587	-0.08%
2020/07/10	1	35.00	3	35.88	34.70	-2	6,414	-0.03%
2020/07/09	4	36.15	3	36.02	35.65	1	6,335	0.02%
2020/07/06	0	0.00	1	34.80	34.90	-1	6,274	-0.02%
2020/06/30	1	34.00	0	0.00	33.95	1	6,164	0.02%
2020/06/24	22	33.55	20	33.71	33.60	2	6,046	0.03%
2020/06/23	125	35.02	131	35.34	34.50	-6	5,946	-0.10%	大買/大賣/
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	3	27.00	1	27.10	27.90	2	5,373	0.04%
2020/06/17	0	0.00	1	25.95	26.25	-1	5,211	-0.02%
2020/06/15	17	24.50	6	24.78	24.00	11	4,913	0.22%
2020/06/12	6	26.26	4	26.14	26.30	2	4,498	0.04%
2020/06/11	272	26.07	382	26.12	27.30	-110	4,282	-2.57%	大買/大賣/鉅額交易
2020/06/10	2	26.05	6	26.05	26.05	-4	3,449	-0.12%
2020/06/09	103	28.90	0	0.00	28.90	103	3,458	2.98%	大買/鉅額交易
2020/06/05	2	35.63	1	35.85	35.65	1	3,510	0.03%
2020/06/03	1	35.65	1	36.20	35.65	0	3,550	0.00%
2020/06/02	1	35.75	0	0.00	35.20	1	3,510	0.03%
2020/05/29	0	0.00	3	35.27	36.80	-3	3,433	-0.09%
2020/05/28	1	34.60	0	0.00	34.50	1	3,414	0.03%
2020/05/26	2	36.08	6	36.71	35.45	-4	3,419	-0.12%
2020/05/19	1	33.60	1	34.10	34.00	0	3,292	0.00%
2020/05/15	1	35.20	1	36.00	34.70	0	3,301	0.00%
2020/05/14	12	36.62	11	35.24	35.10	1	3,294	0.03%
2020/05/06	1	37.55	1	37.20	35.40	0	3,159	0.00%
2020/04/29	11	36.75	2	37.45	36.20	9	2,924	0.31%
2020/04/28	3	34.42	0	0.00	35.00	3	2,631	0.11%
2020/04/16	0	0.00	1	32.50	32.45	-1	3,128	-0.03%
2020/04/15	0	0.00	2	31.58	31.80	-2	3,308	-0.06%
2020/04/10	2	31.20	0	0.00	31.45	2	3,713	0.05%
2020/03/23	0	0.00	10	24.00	23.75	-10	3,741	-0.27%
2020/03/20	0	0.00	10	23.30	23.30	-10	3,727	-0.27%
2020/03/16	1	25.20	0	0.00	23.90	1	3,760	0.03%
2020/03/13	10	24.35	0	0.00	25.20	10	3,744	0.27%
2020/03/12	10	27.00	0	0.00	26.95	10	3,699	0.27%
2020/03/06	0	0.00	5	31.60	31.55	-5	3,634	-0.14%
2020/02/27	0	32.50	0	0.00	31.20	0	3,990	0.00%
2020/02/26	0	32.60	0	0.00	32.50	0	3,992	0.00%
2020/02/25	0	32.60	0	0.00	32.60	0	4,004	0.00%
2020/02/19	0	0.00	1	33.40	33.10	-1	3,974	-0.03%
2020/02/13	1	33.00	0	0.00	32.35	1	4,016	0.02%
2020/02/10	1	32.15	1	31.75	31.50	0	4,063	0.00%
2020/02/05	5	32.70	5	33.05	32.60	0	4,111	0.00%
2020/01/16	1	35.75	1	35.30	35.60	0	4,855	0.00%
2020/01/15	5	35.75	0	0.00	34.70	5	5,171	0.10%
2020/01/14	30	32.83	31	32.67	33.40	-1	5,076	-0.02%
2020/01/09	0	0.00	1	30.60	30.45	-1	4,821	-0.02%
2020/01/08	18	29.95	20	30.30	30.00	-2	4,622	-0.04%
2020/01/03	1	41.50	0	0.00	40.65	1	4,180	0.02%
2019/12/30	1	42.05	0	0.00	42.20	1	4,130	0.02%
2019/12/27	4	43.00	4	42.31	42.65	0	4,072	0.00%
2019/12/23	0	0.00	1	40.80	40.95	-1	3,939	-0.03%
2019/12/16	1	39.90	1	40.25	40.15	0	4,028	0.00%
2019/12/11	1	41.20	1	41.60	41.55	0	4,140	0.00%
2019/12/04	0	0.00	1	40.30	40.60	-1	4,459	-0.02%
2019/11/28	1	41.20	2	41.15	41.15	-1	4,805	-0.02%
2019/11/26	1	40.20	1	40.25	40.40	0	4,781	0.00%
2019/11/11	1	38.15	3	38.72	38.45	-2	5,165	-0.04%
2019/11/07	0	0.00	2	36.85	37.00	-2	5,154	-0.04%
2019/11/06	1	36.50	1	37.05	36.60	0	5,201	0.00%
2019/11/05	3	36.98	0	0.00	36.70	3	5,262	0.06%
2019/10/31	0	0.00	1	37.30	37.80	-1	5,524	-0.02%
2019/10/30	0	0.00	7	36.77	36.30	-7	5,454	-0.13%
2019/10/28	6	39.43	0	0.00	39.00	6	5,473	0.11%
2019/10/24	96	39.10	101	39.35	41.05	-5	5,478	-0.09%	大賣/
2019/10/23	12	42.00	5	43.26	41.40	7	5,367	0.13%
2019/10/22	2	46.00	4	45.18	46.00	-2	5,026	-0.04%
2019/10/18	1	42.90	1	43.05	43.00	0	5,052	0.00%
2019/10/04	1	43.00	0	0.00	43.05	1	6,461	0.02%
2019/09/19	1	43.65	0	0.00	43.60	1	6,915	0.01%
2019/09/18	3	43.60	0	0.00	43.55	3	7,006	0.04%
2019/09/12	0	0.00	2	45.33	45.20	-2	7,546	-0.03%
2019/09/11	1	45.20	0	0.00	44.45	1	7,626	0.01%
2019/09/10	6	46.52	6	46.90	46.55	0	7,663	0.00%
2019/09/06	1	46.70	0	0.00	46.40	1	7,652	0.01%
2019/09/05	15	46.82	17	47.18	46.90	-2	7,579	-0.03%
2019/08/30	10	45.02	10	43.93	43.85	0	7,329	0.00%
2019/08/28	0	0.00	5	43.75	43.55	-5	7,402	-0.07%
2019/08/27	0	0.00	1	44.20	43.95	-1	7,480	-0.01%
2019/08/26	3	42.77	3	43.07	42.85	0	7,664	0.00%
2019/08/22	0	0.00	1	43.75	43.65	-1	7,756	-0.01%
2019/08/21	1	45.10	2	44.95	44.70	-1	7,866	-0.01%
2019/08/20	6	43.79	5	44.14	44.00	1	7,865	0.01%
2019/08/12	6	42.80	0	0.00	42.45	6	8,650	0.07%
2019/08/08	2	41.90	5	41.96	42.10	-3	8,804	-0.03%
2019/08/06	1	40.05	1	40.00	40.25	0	9,373	0.00%
2019/08/05	3	42.05	0	0.00	40.75	3	9,511	0.03%
2019/08/02	0	0.00	3	44.00	42.80	-3	9,501	-0.03%
2019/07/31	5	45.69	3	45.83	46.40	2	9,604	0.02%
2019/07/30	0	0.00	6	48.98	45.90	-6	9,658	-0.06%
2019/07/29	3	49.18	1	49.45	48.60	2	9,590	0.02%
2019/07/26	10	49.12	4	48.86	49.15	6	9,597	0.06%
2019/07/25	1	48.75	9	48.63	48.70	-8	9,792	-0.08%
2019/07/24	1	47.50	2	47.10	47.10	-1	9,714	-0.01%
2019/07/23	5	47.30	5	46.76	46.65	0	9,926	0.00%
2019/07/22	2	48.00	1	46.60	47.95	1	9,989	0.01%
2019/07/19	0	0.00	33	46.51	46.00	-33	9,961	-0.33%
2019/07/18	2	47.38	1	46.75	46.10	1	10,043	0.01%
2019/07/16	42	49.12	3	48.70	48.40	39	10,083	0.39%
2019/07/15	10	48.48	11	49.25	50.30	-1	10,169	-0.01%
2019/07/12	2	45.70	3	45.55	45.80	-1	10,249	-0.01%
2019/07/11	6	44.83	6	44.81	45.15	0	10,490	0.00%
2019/07/09	3	44.02	1	43.40	42.95	2	10,867	0.02%
2019/07/08	1	44.85	1	44.10	44.15	0	11,239	0.00%
2019/07/03	0	0.00	1	44.85	44.35	-1	11,692	-0.01%
2019/07/02	1	44.30	0	0.00	44.50	1	11,736	0.01%
2019/07/01	1	45.60	4	45.18	44.85	-3	11,777	-0.03%
2019/06/28	1	43.95	0	0.00	44.05	1	11,683	0.01%
2019/06/27	1	44.50	1	44.00	43.80	0	11,795	0.00%
2019/06/26	6	43.25	7	43.36	43.80	-1	12,025	-0.01%
2019/06/25	3	45.00	2	44.68	43.60	1	12,042	0.01%
2019/06/24	1	43.70	0	0.00	43.85	1	11,977	0.01%
2019/06/21	3	45.55	2	45.95	44.20	1	11,959	0.01%
2019/06/20	10	42.71	16	43.20	44.70	-6	11,764	-0.05%
2019/06/19	3	40.80	5	41.17	41.20	-2	11,551	-0.02%
2019/06/18	6	39.70	7	40.11	39.45	-1	11,472	-0.01%
2019/06/17	2	40.35	0	0.00	40.45	2	11,408	0.02%
2019/06/14	1	42.30	0	0.00	41.70	1	11,385	0.01%
2019/06/13	1	42.35	1	42.80	42.50	0	11,401	0.00%
2019/06/12	1	43.00	3	42.75	42.50	-2	11,506	-0.02%
2019/06/11	10	42.77	4	42.55	42.20	6	11,842	0.05%
2019/06/10	1	43.00	4	42.75	43.50	-3	11,953	-0.03%
2019/06/06	5	41.56	4	42.25	41.35	1	12,041	0.01%
2019/06/05	10	43.42	6	43.50	42.40	4	12,111	0.03%
2019/06/04	3	42.73	2	43.25	42.40	1	12,182	0.01%
2019/06/03	9	42.49	9	42.69	43.50	0	12,301	0.00%
2019/05/31	3	41.78	5	42.58	42.80	-2	12,515	-0.02%
2019/05/30	5	40.74	10	40.96	40.85	-5	12,530	-0.04%
2019/05/29	5	40.12	4	40.18	40.10	1	12,587	0.01%
2019/05/28	3	40.95	3	41.47	41.15	0	12,585	0.00%
2019/05/24	1	41.30	3	41.68	40.60	-2	12,513	-0.02%
2019/05/23	4	41.04	25	40.99	41.05	-21	12,541	-0.17%
2019/05/22	7	42.49	5	43.05	41.95	2	12,597	0.02%
2019/05/21	24	42.96	10	42.50	43.20	14	12,584	0.11%
2019/05/20	18	42.14	13	41.95	41.25	5	12,428	0.04%
2019/05/17	9	47.18	7	47.19	44.00	2	12,155	0.02%
2019/05/16	15	49.57	6	50.25	47.60	9	11,976	0.08%
2019/05/15	8	51.06	6	51.22	49.85	2	11,898	0.02%
2019/05/14	7	51.22	9	51.46	52.40	-2	11,712	-0.02%
2019/05/13	11	48.50	10	48.81	49.05	1	11,985	0.01%
2019/05/10	12	51.49	11	52.10	51.40	1	11,760	0.01%
2019/05/09	7	52.54	5	53.08	52.40	2	11,801	0.02%
2019/05/08	2	54.85	7	54.31	53.90	-5	11,664	-0.04%
2019/05/07	1	54.70	3	54.67	54.30	-2	11,520	-0.02%
2019/05/06	0	0.00	1	52.40	52.20	-1	11,380	-0.01%
2019/05/03	6	55.00	1	55.60	54.70	5	11,257	0.04%
2019/05/02	20	56.75	24	57.02	55.70	-4	11,136	-0.04%
2019/04/30	4	52.73	5	54.10	56.80	-1	10,804	-0.01%
2019/04/29	5	52.94	4	54.08	52.00	1	10,578	0.01%
2019/04/26	2	52.50	3	53.07	54.00	-1	10,292	-0.01%
2019/04/25	4	54.92	2	55.15	54.00	2	10,127	0.02%
2019/04/24	1	54.10	1	55.00	55.50	0	10,022	0.00%
2019/04/23	2	54.80	0	0.00	54.00	2	9,892	0.02%
2019/04/22	12	57.36	1	56.70	57.70	11	9,728	0.11%
2019/04/19	9	58.46	8	58.33	58.00	1	9,591	0.01%
2019/04/18	8	56.74	12	56.30	56.10	-4	9,266	-0.04%
2019/04/17	14	54.04	10	54.70	52.70	4	8,770	0.05%
2019/04/16	3	53.33	8	52.44	54.10	-5	8,323	-0.06%
2019/04/15	8	51.20	11	50.54	51.50	-3	8,062	-0.04%
2019/04/12	9	48.03	4	48.98	48.15	5	7,662	0.07%
2019/04/11	2	46.40	14	47.13	47.90	-12	7,218	-0.17%
2019/04/10	0	0.00	3	43.63	43.55	-3	6,772	-0.04%
2019/04/08	2	43.60	0	0.00	42.60	2	6,517	0.03%
2019/04/03	6	42.82	4	42.74	42.65	2	6,400	0.03%
2019/04/02	1	41.40	0	0.00	41.30	1	6,276	0.02%
2019/03/29	8	41.15	5	39.79	41.55	3	6,042	0.05%
2019/03/28	2	38.70	0	0.00	38.20	2	5,735	0.03%
2019/03/27	2	39.38	1	39.80	39.30	1	5,656	0.02%
2019/03/26	2	39.93	2	40.00	39.80	0	5,579	0.00%
2019/03/21	1	42.20	1	42.45	42.80	0	5,244	0.00%
2019/03/20	1	42.75	2	42.40	42.85	-1	5,184	-0.02%
2019/03/19	1	42.10	1	42.10	41.40	0	5,081	0.00%
2019/03/18	1	41.50	0	0.00	41.35	1	5,023	0.02%
2019/03/15	2	42.08	3	42.30	42.25	-1	4,934	-0.02%
2019/03/14	7	43.71	3	42.98	42.40	4	4,768	0.08%
2019/03/13	2	47.68	0	0.00	47.00	2	4,369	0.05%
2019/03/12	0	0.00	5	46.10	47.70	-5	4,164	-0.12%
2019/03/11	5	45.75	0	0.00	45.30	5	3,984	0.13%
2019/03/08	3	45.82	3	46.07	45.55	0	3,863	0.00%
2019/03/07	17	44.22	18	44.51	45.30	-1	3,677	-0.03%
2019/03/06	2	45.30	10	45.15	44.25	-8	3,482	-0.23%
2019/03/05	7	44.12	1	45.00	43.10	6	3,144	0.19%
2019/03/04	1	47.00	3	47.32	47.00	-2	2,885	-0.07%
2019/02/27	2	46.55	2	46.40	46.80	0	2,746	0.00%
2019/02/26	2	45.25	1	45.50	45.00	1	2,631	0.04%
2019/02/25	5	45.49	5	45.08	46.00	0	2,486	0.00%
2019/02/22	6	42.78	5	43.56	43.35	1	2,327	0.04%
2019/02/21	5	40.47	8	40.63	43.35	-3	2,188	-0.14%
2019/02/20	4	39.23	4	38.73	39.45	0	2,014	0.00%
2019/02/19	8	38.22	3	38.60	38.10	5	1,915	0.26%
2019/02/18	0	0.00	1	37.60	37.70	-1	1,826	-0.05%
2019/02/15	0	0.00	1	37.70	37.25	-1	1,766	-0.06%
2019/02/13	2	36.63	5	37.25	37.00	-3	1,549	-0.19%
2019/02/12	37	35.93	36	36.12	36.55	1	1,324	0.08%
2019/02/11	0	0.00	10	33.45	33.45	-10	730	-1.37%
2019/01/30	0	0.00	2	30.45	30.45	-2	665	-0.30%
2019/01/28	0	26.90	0	0.00	27.10	0	487	0.00%
2019/01/21	0	0.00	10	26.80	26.65	-10	449	-2.22%
2019/01/18	9	26.90	0	0.00	27.00	9	447	2.01%
2019/01/17	1	26.65	0	0.00	26.80	1	443	0.23%
2019/01/11	0	0.00	2	25.95	25.95	-2	325	-0.61%
2018/11/26	0	0.00	1	23.00	22.85	-1	339	-0.29%
2018/11/23	1	22.75	0	0.00	22.75	1	341	0.29%
2018/11/14	0	0.00	1	23.75	23.50	-1	342	-0.29%
2018/10/12	0	0.00	2	20.63	20.60	-2	456	-0.44%
2018/10/05	1	22.95	0	0.00	22.95	1	428	0.23%
2018/08/10	1	26.70	0	0.00	26.65	1	1,132	0.09%
2018/08/07	0	0.00	1	27.75	27.35	-1	1,132	-0.09%
2018/07/19	1	27.25	0	0.00	27.10	1	1,128	0.09%
2018/07/12	10	27.00	0	0.00	27.05	10	1,161	0.86%
2018/06/28	0	0.00	1	28.05	28.05	-1	1,339	-0.07%
2018/06/27	1	28.50	0	0.00	28.35	1	1,398	0.07%
2018/06/25	2	28.70	0	0.00	29.05	2	1,485	0.13%
2018/06/15	3	30.52	0	0.00	30.00	3	1,566	0.19%
2018/06/13	22	32.46	23	32.03	31.05	-1	1,555	-0.06%
2018/06/12	0	0.00	1	30.80	30.75	-1	1,481	-0.07%
2018/06/11	1	30.30	2	30.15	30.40	-1	1,486	-0.07%
2018/06/08	2	31.55	2	32.20	31.20	0	1,481	0.00%
2018/06/07	2	31.70	0	0.00	31.65	2	1,478	0.14%
2018/06/05	7	30.41	6	30.18	30.70	1	1,328	0.08%
2018/05/30	0	0.00	6	27.90	28.05	-6	1,222	-0.49%
2018/05/25	0	0.00	1	27.30	27.40	-1	1,154	-0.09%
2018/05/23	1	27.05	0	0.00	27.05	1	1,170	0.09%
2018/05/22	0	0.00	1	27.60	27.45	-1	1,181	-0.08%
2018/05/18	1	27.40	0	0.00	27.20	1	1,203	0.08%
2018/05/14	0	0.00	11	28.04	28.10	-11	1,304	-0.84%
2018/05/11	11	27.67	1	27.60	27.20	10	1,296	0.77%
2018/05/10	0	0.00	1	28.30	27.85	-1	1,288	-0.08%
2018/05/08	1	27.70	0	0.00	27.70	1	1,303	0.08%
2018/05/07	0	0.00	1	28.10	28.05	-1	1,310	-0.08%
2018/04/18	0	0.00	1	28.00	27.85	-1	1,436	-0.07%
2018/04/17	1	27.70	0	0.00	27.70	1	1,442	0.07%
2018/04/10	2	29.60	6	29.66	29.00	-4	1,670	-0.24%
2018/04/03	5	29.15	1	28.80	28.95	4	1,598	0.25%
2018/04/02	0	0.00	1	28.10	27.90	-1	1,555	-0.06%
2018/03/31	1	27.80	0	0.00	27.85	1	1,553	0.06%
2018/03/29	0	0.00	1	28.15	28.10	-1	1,491	-0.07%
2018/03/28	0	0.00	1	26.80	26.85	-1	1,415	-0.07%
2018/03/27	1	26.55	0	0.00	26.70	1	1,423	0.07%
2018/03/26	1	27.10	2	27.15	26.75	-1	1,456	-0.07%
2018/03/20	1	26.85	0	0.00	26.70	1	1,384	0.07%
2018/03/15	0	0.00	1	27.70	27.95	-1	1,370	-0.07%
2018/03/14	1	27.20	0	0.00	27.30	1	1,359	0.07%
2018/03/13	0	0.00	1	27.70	27.40	-1	1,368	-0.07%
2018/03/07	1	27.30	1	27.65	27.05	0	1,429	0.00%
2018/03/06	1	27.30	0	0.00	27.15	1	1,487	0.07%
2018/02/26	3	28.92	3	28.87	29.00	0	1,863	0.00%
2018/02/01	1	32.00	0	0.00	31.65	1	2,031	0.05%
2018/01/26	6	33.05	0	0.00	33.10	6	2,016	0.30%
2018/01/09	1	33.25	0	0.00	32.85	1	2,076	0.05%
2018/01/05	0	0.00	1	34.00	34.05	-1	1,939	-0.05%