廣明 (6188)-國票-中正券商分點個股進出

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－國票-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-中正券商分點個股進出
國票-中正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	3	89.10	0	0.00	87.70	3	7,524	0.04%
2024/04/17	6	88.60	0	0.00	88.90	6	7,504	0.08%
2024/04/16	2	86.50	3	87.77	86.80	-1	7,438	-0.01%
2024/04/15	0	0.00	1	91.50	91.20	-1	7,347	-0.01%
2024/04/12	11	98.95	3	99.73	97.60	8	7,182	0.11%
2024/04/11	1.2	98.92	1	97.70	97.70	0.2	6,999	0.00%
2024/04/10	4	99.05	0	0.00	96.80	4	6,918	0.06%
2024/04/09	4	103.50	2	101.80	98.90	2	6,777	0.03%
2024/04/08	1	100.50	8	104.44	104.50	-7	6,255	-0.11%
2024/04/02	6	98.90	3	98.63	98.40	3	6,075	0.05%
2024/04/01	10	101.21	1	101.00	98.40	9	5,945	0.15%
2024/03/29	2	98.60	1	100.00	97.10	1	5,736	0.02%
2024/03/28	1	98.80	0	0.00	97.90	1	5,592	0.02%
2024/03/27	13	98.69	12	99.62	98.80	1	5,460	0.02%
2024/03/26	4	99.58	3	99.93	98.20	1	5,226	0.02%
2024/03/25	8	105.94	11	107.23	101.00	-3	4,925	-0.06%
2024/03/22	18	102.97	16.1	103.50	104.00	1.9	4,324	0.04%
2024/03/21	13.1	101.73	10.1	101.75	102.50	3	3,903	0.08%
2024/03/20	0	0.00	29	96.03	97.00	-29	2,840	-1.02%
2024/03/19	30	86.91	4.6	84.60	88.20	25.4	2,761	0.92%
2024/03/18	0	79.50	0	0.00	80.20	0	2,526	0.00%
2024/03/07	1	79.90	0	0.00	79.60	1	2,562	0.04%
2024/03/05	0	0.00	1	81.20	81.60	-1	2,458	-0.04%
2024/02/27	0.3	77.29	0	0.00	76.60	0.3	2,315	0.01%
2024/02/26	0	0.00	1	77.80	77.80	-1	2,294	-0.04%
2024/02/22	0	0.00	4	78.90	78.80	-4	2,279	-0.18%
2024/02/19	4	80.20	0	0.00	80.50	4	2,312	0.17%
2024/02/16	0	0.00	1	78.10	78.70	-1	2,299	-0.04%
2024/02/15	0	0.00	0	79.60	79.10	0	2,281	0.00%
2024/02/01	1	79.10	0	0.00	78.90	1	2,225	0.04%
2024/01/30	0	0.00	3	80.80	81.00	-3	2,358	-0.13%
2024/01/24	0	0.00	0.1	81.40	80.50	-0.1	2,373	0.00%
2024/01/23	0	0.00	2	80.80	81.20	-2	2,398	-0.08%
2024/01/22	2.1	83.33	2	82.60	82.40	0.1	2,381	0.00%
2024/01/19	3	80.10	1	80.90	81.60	2	2,288	0.09%
2024/01/17	1	79.60	4	79.40	78.80	-3	2,203	-0.14%
2024/01/15	0	0.00	1	79.00	79.10	-1	2,229	-0.04%
2024/01/12	2	79.30	1	79.80	78.60	1	2,256	0.04%
2024/01/11	1	76.80	0	0.00	78.80	1	2,273	0.04%
2024/01/05	0	0.00	2	78.75	79.00	-2	2,437	-0.08%
2024/01/04	0	0.00	8	78.65	78.50	-8	2,455	-0.33%
2024/01/03	2	80.10	2	79.95	79.50	0	2,493	0.00%
2024/01/02	1	80.30	3	80.13	80.30	-2	2,509	-0.08%
2023/12/29	2	83.60	2	82.00	82.00	0	2,511	0.00%
2023/12/28	17	82.68	9.1	83.24	83.10	7.9	2,484	0.32%
2023/12/27	0	0.00	2	78.75	79.00	-2	2,387	-0.08%
2023/12/25	0.1	79.70	0	0.00	79.10	0.1	2,645	0.00%
2023/12/21	1	79.60	0	0.00	79.80	1	2,689	0.04%
2023/12/18	1	78.60	0	0.00	78.90	1	2,750	0.04%
2023/12/15	0.3	79.10	0	0.00	78.30	0.3	2,807	0.01%
2023/12/12	1	76.40	4	76.93	76.20	-3	2,856	-0.11%
2023/12/11	0	0.00	2	78.40	78.20	-2	2,886	-0.07%
2023/12/08	4	79.60	5	79.80	79.00	-1	2,932	-0.03%
2023/12/07	5	79.06	25	79.94	78.70	-20	3,005	-0.67%
2023/12/06	38	81.33	5	81.40	80.60	33	3,097	1.07%
2023/12/04	0	0.00	1	79.20	78.40	-1	3,261	-0.03%
2023/12/01	0	0.00	1	78.60	78.80	-1	3,328	-0.03%
2023/11/30	1	79.00	0	0.00	79.00	1	3,384	0.03%
2023/11/29	5	78.60	0	0.00	78.60	5	3,429	0.15%
2023/11/20	1	79.40	0	0.00	79.50	1	4,334	0.02%
2023/11/08	0	0.00	1	76.00	76.70	-1	6,228	-0.02%
2023/10/16	2	76.90	0	0.00	77.00	2	14,446	0.01%
2023/10/13	0	0.00	12	79.20	78.60	-12	15,300	-0.08%
2023/10/12	1	80.80	2	81.25	80.80	-1	15,593	-0.01%
2023/10/04	0	0.00	6	83.87	84.10	-6	17,509	-0.03%
2023/10/03	0	0.00	5	85.80	86.00	-5	17,576	-0.03%
2023/10/02	11	86.15	0	0.00	88.10	11	17,706	0.06%
2023/09/28	1	84.40	0	0.00	83.10	1	17,717	0.01%
2023/09/27	0	0.00	2	82.05	82.20	-2	17,875	-0.01%
2023/09/26	2	82.00	2	84.00	81.80	0	18,378	0.00%
2023/09/25	0	0.00	4	81.80	83.00	-4	18,780	-0.02%
2023/09/21	1	80.80	0	0.00	80.10	1	19,115	0.01%
2023/09/20	2	82.90	2	81.40	81.80	0	19,381	0.00%
2023/09/18	2	82.70	1	83.00	82.40	1	20,145	0.00%
2023/09/14	4	85.48	4	85.30	84.90	0	20,204	0.00%
2023/09/12	1	85.40	0	0.00	85.00	1	20,271	0.00%
2023/09/11	4	85.50	0	0.00	84.20	4	20,356	0.02%
2023/09/08	1	87.00	0	0.00	87.70	1	20,321	0.00%
2023/09/07	0	0.00	1	90.30	90.10	-1	20,259	0.00%
2023/09/05	3	92.30	1	92.00	91.80	2	20,369	0.01%
2023/09/04	1	94.70	0	0.00	93.10	1	20,553	0.00%
2023/09/01	4	94.23	0	0.00	94.50	4	20,677	0.02%
2023/08/29	0	0.00	1	93.60	95.30	-1	20,782	0.00%
2023/08/28	2	95.85	3	96.40	95.30	-1	21,316	0.00%
2023/08/25	1	100.00	1	99.00	98.80	0	21,483	0.00%
2023/08/24	2	107.25	2	106.25	101.50	0	21,824	0.00%
2023/08/23	1	103.50	1	104.50	104.00	0	21,785	0.00%
2023/08/22	4	108.00	4	104.00	104.00	0	21,705	0.00%
2023/08/21	2	104.50	2	104.00	105.00	0	21,539	0.00%
2023/08/18	3	104.00	4	104.63	103.00	-1	21,420	0.00%
2023/08/17	6	106.83	9.1	108.79	109.50	-3.1	21,153	-0.01%
2023/08/16	1	104.50	0	0.00	106.50	1	20,815	0.00%
2023/08/15	12	103.42	9	103.33	102.00	3	20,556	0.01%
2023/08/14	14	101.74	11	101.77	99.90	3	20,299	0.01%
2023/08/11	17	99.99	16.2	101.09	99.10	0.8	19,881	0.00%
2023/08/10	26.3	98.36	33	96.78	97.50	-6.7	19,595	-0.03%
2023/08/09	2	105.50	2	107.00	104.50	0	19,261	0.00%
2023/08/08	7	110.50	5.1	111.20	109.50	1.9	19,042	0.01%
2023/08/07	269.1	107.26	18.2	111.51	112.50	250.9	18,504	1.36%	大買/鉅額交易
2023/08/04	100	98.06	4	104.00	102.50	96	18,029	0.53%
2023/08/02	19.2	103.49	376	100.87	99.70	-356.8	17,690	-2.02%	大賣/鉅額交易
2023/08/01	326	102.70	2	102.50	102.50	324	17,099	1.89%	大買/鉅額交易
2023/07/31	11.1	112.24	499	109.91	107.50	-487.9	16,670	-2.93%	大賣/鉅額交易
2023/07/28	15	116.00	7	116.57	119.00	8	16,120	0.05%
2023/07/27	9	120.67	11	122.50	115.00	-2	15,729	-0.01%
2023/07/26	102	117.56	4.1	117.48	117.50	97.9	15,062	0.65%	大買/
2023/07/25	84.1	120.71	203	117.36	121.50	-118.9	14,243	-0.83%	大賣/鉅額交易
2023/07/24	133	109.72	17	107.15	110.50	116	13,443	0.86%	大買/鉅額交易
2023/07/21	76	98.97	3	99.10	100.50	73	12,590	0.58%
2023/07/20	1	96.10	2	94.10	95.00	-1	12,146	-0.01%
2023/07/19	2	94.40	1	94.00	93.40	1	11,865	0.01%
2023/07/18	35	106.55	28	99.64	98.80	7	11,506	0.06%
2023/07/17	25	98.08	28	101.21	103.50	-3	10,634	-0.03%
2023/07/14	6	90.32	11	91.61	94.20	-5	10,327	-0.05%
2023/07/13	40	89.41	50	90.78	85.70	-10	9,791	-0.10%
2023/07/12	10	84.50	5	84.76	84.50	5	9,092	0.05%
2023/07/11	5	80.84	2	81.35	81.20	3	8,627	0.03%
2023/07/07	2.5	79.70	3	79.90	79.00	-0.5	8,428	-0.01%
2023/07/06	1.2	81.93	2	81.35	81.10	-0.8	8,249	-0.01%
2023/07/05	2.3	81.06	2	80.70	80.60	0.3	8,067	0.00%
2023/07/04	13	82.78	15	82.74	83.50	-2	7,834	-0.03%
2023/07/03	1	79.80	1	76.70	79.40	0	7,335	0.00%
2023/06/30	2	74.55	5	74.58	74.20	-3	6,909	-0.04%
2023/06/28	9	71.80	7	72.47	70.60	2	6,543	0.03%
2023/06/27	13	71.92	12	72.12	70.00	1	6,297	0.02%
2023/06/26	1	70.00	4	73.70	77.30	-3	5,795	-0.05%
2023/06/21	1	68.90	2	69.35	70.30	-1	5,549	-0.02%
2023/06/19	0	0.00	1	69.80	68.70	-1	5,554	-0.02%
2023/06/15	3	70.90	3	70.67	70.60	0	5,533	0.00%
2023/06/13	1	68.30	0	0.00	68.40	1	5,364	0.02%
2023/06/12	4	67.93	4	68.63	67.60	0	5,308	0.00%
2023/06/09	1	67.90	1	68.50	67.60	0	5,233	0.00%
2023/06/08	1	67.69	1	65.80	65.40	0	5,131	0.00%
2023/06/07	2	71.75	2	72.40	72.70	0	4,958	0.00%
2023/06/06	1	70.00	0	0.00	70.70	1	4,808	0.02%
2023/06/05	2	72.55	0	0.00	71.20	2	4,753	0.04%
2023/06/02	1	71.50	0	0.00	71.70	1	4,701	0.02%
2023/06/01	3	70.63	0	0.00	71.60	3	4,505	0.07%
2023/05/31	1	64.50	12	70.00	70.00	-11	3,946	-0.28%
2023/05/30	0	0.00	1	62.60	63.70	-1	3,706	-0.03%
2023/05/29	1	62.40	3	60.23	62.40	-2	3,288	-0.06%
2023/05/25	0	0.00	2	57.35	57.10	-2	3,166	-0.06%
2023/05/22	1	56.80	0	0.00	56.80	1	3,170	0.03%
2023/05/17	0	0.00	1	54.60	54.70	-1	3,181	-0.03%
2023/05/16	1	54.00	0	0.00	54.40	1	3,195	0.03%
2023/05/11	1	51.70	0	0.00	51.50	1	3,284	0.03%
2023/05/04	1	54.20	0	0.00	54.20	1	3,458	0.03%
2023/04/21	4	54.10	1	53.10	52.80	3	3,566	0.08%
2023/04/19	1	59.40	0	0.00	59.00	1	3,396	0.03%
2023/04/18	0	0.00	1	57.60	58.30	-1	3,353	-0.03%
2023/04/13	3	58.40	0	0.00	58.90	3	3,246	0.09%
2023/04/12	3	60.07	3	60.33	59.30	0	3,205	0.00%
2023/04/06	2	57.75	0	0.00	57.40	2	3,004	0.07%
2023/03/30	2	57.60	0	0.00	57.70	2	2,953	0.07%
2023/03/29	0	0.00	1	57.20	57.40	-1	2,922	-0.03%
2023/03/24	2	58.90	1	58.80	58.90	1	2,787	0.04%
2023/03/23	5	57.30	0	0.00	57.20	5	2,719	0.18%
2023/03/17	0	0.00	1	53.20	53.30	-1	2,413	-0.04%
2023/03/16	2	51.75	2	52.35	52.00	0	2,357	0.00%
2023/03/15	3	52.50	1	53.20	52.00	2	2,298	0.09%
2023/03/08	0	0.00	2	53.30	53.50	-2	2,067	-0.10%
2023/03/02	0	0.00	1	51.20	51.20	-1	1,785	-0.06%
2023/03/01	0	0.00	1	50.50	50.60	-1	1,728	-0.06%
2023/02/15	0	0.00	1	46.75	46.85	-1	1,390	-0.07%
2023/02/10	1	47.80	1	48.00	47.00	0	1,293	0.00%
2023/02/09	0	0.00	11	47.35	47.30	-11	1,228	-0.90%
2023/02/06	1	46.10	1	46.40	46.15	0	1,077	0.00%
2023/01/11	0	0.00	1	41.80	41.80	-1	686	-0.15%
2022/12/16	10	41.50	0	0.00	41.55	10	834	1.20%
2022/12/14	0	0.00	1	41.50	41.85	-1	824	-0.12%
2022/12/06	1	41.25	0	0.00	40.75	1	823	0.12%
2022/12/05	0	0.00	1	42.10	41.50	-1	818	-0.12%
2022/11/30	0	0.00	1	41.10	40.95	-1	861	-0.12%
2022/11/17	0	0.00	1	40.20	40.50	-1	1,310	-0.08%
2022/11/10	0	0.00	1	39.70	40.00	-1	1,384	-0.07%
2022/11/01	0	0.00	1	38.35	38.35	-1	1,481	-0.07%
2022/10/26	1	37.05	0	0.00	37.20	1	1,672	0.06%
2022/10/19	0	0.00	2	38.05	38.05	-2	1,786	-0.11%
2022/10/14	2	37.43	0	0.00	37.65	2	1,893	0.11%
2022/10/07	1	39.20	1	39.00	38.80	0	1,973	0.00%
2022/09/29	2	37.48	0	0.00	37.50	2	2,372	0.08%
2022/09/23	0	0.00	18	39.58	39.60	-18	2,359	-0.76%
2022/09/13	0	0.00	3	41.87	42.10	-3	2,304	-0.13%
2022/09/02	3	43.65	3	44.15	43.40	0	2,203	0.00%
2022/09/01	4	43.54	0	0.00	43.75	4	2,148	0.19%
2022/08/31	0	0.00	1	44.20	44.30	-1	2,105	-0.05%
2022/08/30	2	43.70	5	44.02	44.65	-3	2,008	-0.15%
2022/08/26	0	0.00	2	42.53	42.55	-2	1,860	-0.11%
2022/08/25	2	41.80	0	0.00	41.75	2	1,827	0.11%
2022/08/24	0	0.00	1	42.70	41.75	-1	1,813	-0.06%
2022/08/18	8	41.85	0	0.00	41.95	8	1,715	0.47%
2022/08/17	10	41.65	0	0.00	41.70	10	1,706	0.59%
2022/08/12	1	40.80	1	41.20	41.20	0	1,676	0.00%
2022/08/09	2	40.98	5	41.60	40.90	-3	1,640	-0.18%
2022/08/05	5	42.20	1	42.65	42.95	4	1,562	0.26%
2022/08/02	2	42.40	3	41.87	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	1	41.05	40.65	-1	1,394	-0.07%
2022/07/27	0	0.00	1	41.15	41.25	-1	1,384	-0.07%
2022/07/22	0	0.00	1	42.10	42.25	-1	1,275	-0.08%
2022/07/07	0	39.90	1	39.25	40.50	-1	848	-0.12%
2022/05/27	0	0.00	0	38.60	38.40	0	1,187	0.00%
2022/05/24	1	38.20	0	0.00	37.90	1	1,268	0.08%
2022/05/11	1	37.90	0	0.00	38.00	1	1,424	0.07%
2022/04/15	2	41.90	2	41.70	41.65	0	1,736	0.00%
2022/03/24	0	0.00	1	44.90	44.90	-1	2,830	-0.04%
2022/03/23	1	43.20	0	0.00	42.95	1	2,858	0.03%
2022/03/08	2	43.00	1	43.10	41.60	1	3,877	0.03%
2022/03/07	3	43.90	0	0.00	43.10	3	3,916	0.08%
2022/02/25	1	43.90	0	0.00	44.05	1	3,957	0.03%
2022/02/17	0	0.00	2	46.85	46.80	-2	3,937	-0.05%
2022/02/15	0	0.00	1	46.75	46.70	-1	3,983	-0.03%
2022/02/14	0	0.00	15	45.94	46.35	-15	4,029	-0.37%
2022/02/10	0	0.00	1	46.80	46.80	-1	4,072	-0.02%
2022/02/09	11	46.10	0	0.00	46.25	11	4,071	0.27%
2022/01/19	3	45.13	0	0.00	45.10	3	4,147	0.07%
2022/01/13	1	44.75	0	0.00	44.60	1	4,109	0.02%
2022/01/06	3	46.00	2	45.85	46.05	1	4,001	0.02%
2022/01/03	1	47.30	0	0.00	47.30	1	3,834	0.03%
2021/12/30	25	49.57	26	48.89	48.65	-1	3,768	-0.03%
2021/12/29	3	48.85	0	0.00	48.85	3	3,661	0.08%
2021/12/28	0	0.00	7	49.10	49.40	-7	3,606	-0.19%
2021/12/27	29	48.96	21	49.31	49.10	8	3,453	0.23%
2021/12/24	3	46.35	3	46.45	46.45	0	3,066	0.00%
2021/12/23	0	0.00	1	46.40	46.35	-1	3,029	-0.03%
2021/12/22	3	46.10	3	45.80	45.80	0	2,974	0.00%
2021/12/20	5	46.35	58	45.75	45.85	-53	2,898	-1.83%
2021/12/17	1	44.90	11	44.98	45.00	-10	2,803	-0.36%
2021/12/16	11	46.39	10	45.90	45.90	1	2,713	0.04%
2021/12/15	62	46.03	11	46.05	46.20	51	2,596	1.96%
2021/12/14	7	45.44	3	45.62	45.95	4	2,332	0.17%
2021/12/13	2	44.65	7	45.14	44.80	-5	2,210	-0.23%
2021/12/10	16	44.75	21	44.83	45.00	-5	2,094	-0.24%
2021/12/09	0	0.00	2	43.00	42.80	-2	1,918	-0.10%
2021/12/08	0	0.00	2	42.85	42.80	-2	1,882	-0.11%
2021/12/07	0	0.00	7	43.06	43.15	-7	1,834	-0.38%
2021/12/03	1	42.10	8	42.66	42.90	-7	1,709	-0.41%
2021/12/02	5	41.25	3	41.58	41.75	2	1,563	0.13%
2021/12/01	15	40.97	2	41.00	41.00	13	1,507	0.86%
2021/11/26	0	0.00	2	39.43	39.15	-2	1,346	-0.15%
2021/11/24	1	39.85	2	39.65	39.90	-1	1,319	-0.08%
2021/11/19	1	40.55	0	0.00	39.80	1	1,282	0.08%
2021/11/18	1	39.90	0	0.00	39.60	1	1,248	0.08%
2021/11/12	2	40.25	0	0.00	40.00	2	1,177	0.17%
2021/11/11	0	0.00	3	40.77	41.15	-3	1,117	-0.27%
2021/11/10	2	40.20	3	39.50	39.25	-1	1,050	-0.10%
2021/11/09	0	0.00	4	40.75	40.05	-4	1,006	-0.40%
2021/11/08	0	0.00	75	40.53	40.25	-75	975	-7.69%
2021/11/05	88	40.53	4	40.88	40.80	84	933	9.00%
2021/11/04	1	39.90	0	0.00	39.90	1	871	0.11%
2021/11/03	0	0.00	1	40.15	40.15	-1	860	-0.12%
2021/10/29	1	38.85	0	0.00	38.65	1	783	0.13%
2021/10/27	0	0.00	1	39.35	39.30	-1	741	-0.13%
2021/10/20	0	0.00	1	38.40	38.40	-1	679	-0.15%
2021/10/08	0	0.00	5	37.40	37.25	-5	696	-0.72%
2021/09/23	1	35.70	0	0.00	35.65	1	971	0.10%
2021/09/14	1	35.60	0	0.00	35.75	1	1,061	0.09%
2021/09/06	1	36.30	0	0.00	36.15	1	1,220	0.08%
2021/08/31	2	36.93	0	0.00	37.10	2	1,235	0.16%
2021/08/27	0	0.00	1	37.00	36.90	-1	1,284	-0.08%
2021/08/23	0	0.00	2	36.00	36.10	-2	1,539	-0.13%
2021/08/11	1	36.65	0	0.00	36.20	1	1,720	0.06%
2021/08/09	2	37.40	0	0.00	37.15	2	1,819	0.11%
2021/07/23	0	0.00	1	38.50	38.60	-1	3,458	-0.03%
2021/07/22	1	37.90	4	38.15	37.80	-3	3,609	-0.08%
2021/07/12	1	38.20	0	0.00	38.00	1	5,161	0.02%
2021/07/06	0	0.00	0	39.90	39.80	0	5,464	0.00%
2021/07/02	1	39.80	0	0.00	39.65	1	6,078	0.02%
2021/06/25	1	40.45	0	0.00	40.30	1	6,595	0.02%
2021/06/16	6	41.00	0	0.00	41.00	6	6,829	0.09%
2021/06/15	0	0.00	1	41.45	41.45	-1	6,814	-0.01%
2021/06/11	1	40.30	0	0.00	39.95	1	6,807	0.01%
2021/06/04	1	40.65	4	40.70	40.20	-3	6,848	-0.04%
2021/06/03	1	41.15	0	0.00	41.05	1	6,836	0.01%
2021/06/02	2	41.85	0	0.00	41.50	2	6,834	0.03%
2021/06/01	0	0.00	1	42.95	42.95	-1	6,761	-0.01%
2021/05/28	3	41.00	0	0.00	40.80	3	6,678	0.04%
2021/05/26	1	40.30	0	0.00	40.30	1	6,754	0.01%
2021/05/18	4	37.80	0	0.00	39.35	4	7,226	0.06%
2021/05/13	0	0.00	1	38.00	38.70	-1	7,120	-0.01%
2021/05/12	1	37.70	0	0.00	38.80	1	7,061	0.01%
2021/05/11	7	41.46	0	0.00	41.50	7	6,932	0.10%
2021/05/10	1	45.75	0	0.00	44.95	1	6,810	0.01%
2021/05/07	2	45.53	2	46.28	46.15	0	6,793	0.00%
2021/05/06	2	45.33	0	0.00	45.45	2	6,772	0.03%
2021/05/04	3	48.43	11	48.39	46.90	-8	6,655	-0.12%
2021/05/03	2	50.50	9	51.92	50.60	-7	6,480	-0.11%
2021/04/29	11	54.22	5	54.60	54.00	6	6,268	0.10%
2021/04/28	15	51.39	16	51.36	51.50	-1	5,914	-0.02%
2021/04/27	9	52.37	2	52.95	52.90	7	5,973	0.12%
2021/04/26	3	49.77	12	50.15	51.30	-9	5,286	-0.17%
2021/04/22	2	49.15	2	47.00	47.40	0	4,985	0.00%
2021/04/21	56	48.61	57	48.28	48.10	-1	4,755	-0.02%
2021/04/19	0	0.00	3	44.80	45.00	-3	4,541	-0.07%
2021/04/16	2	45.35	3	45.37	45.45	-1	4,530	-0.02%
2021/04/15	1	45.15	7	45.01	45.65	-6	4,546	-0.13%
2021/04/14	1	43.80	2	44.60	44.60	-1	4,524	-0.02%
2021/04/13	2	47.40	2	46.65	45.70	0	4,463	0.00%
2021/04/12	4	47.13	0	0.00	47.85	4	4,439	0.09%
2021/04/09	10	47.70	14	48.48	47.00	-4	4,321	-0.09%
2021/04/08	0	0.00	2	47.95	47.95	-2	3,936	-0.05%
2021/04/07	0	0.00	6	42.43	43.60	-6	3,677	-0.16%
2021/04/06	3	42.70	2	42.58	42.60	1	3,617	0.03%
2021/04/01	7	44.34	1	44.75	43.00	6	3,565	0.17%
2021/03/31	0	0.00	1	42.60	42.60	-1	3,299	-0.03%
2021/03/30	18	42.25	3	42.53	41.90	15	3,258	0.46%
2021/03/29	0	0.00	1	41.55	41.50	-1	3,283	-0.03%
2021/03/26	6	40.84	1	40.95	40.95	5	3,408	0.15%
2021/03/25	0	0.00	6	41.22	40.65	-6	3,407	-0.18%
2021/03/23	1	40.30	0	0.00	40.10	1	3,351	0.03%
2021/03/16	0	0.00	1	40.20	40.00	-1	3,691	-0.03%
2021/03/12	1	39.55	0	0.00	39.60	1	3,782	0.03%
2021/03/08	0	0.00	5	39.00	39.10	-5	3,831	-0.13%
2021/03/05	1	38.70	0	0.00	38.50	1	3,848	0.03%
2021/03/04	2	38.88	1	39.00	38.80	1	3,866	0.03%
2021/03/03	1	39.10	0	0.00	39.15	1	3,868	0.03%
2021/03/02	0	0.00	5	39.75	39.20	-5	3,861	-0.13%
2021/02/26	0	0.00	1	39.95	40.35	-1	3,836	-0.03%
2021/02/25	1	40.40	1	40.45	40.25	0	3,854	0.00%
2021/02/24	1	41.95	14	42.63	40.65	-13	3,851	-0.34%
2021/02/23	34	41.88	28	42.56	43.50	6	3,745	0.16%
2021/02/19	3	39.17	2	39.40	39.40	1	3,735	0.03%
2021/02/18	4	38.53	0	0.00	38.45	4	3,809	0.10%
2021/02/17	2	37.88	0	0.00	38.35	2	3,821	0.05%
2021/01/29	0	0.00	23	38.76	38.35	-23	4,041	-0.57%
2021/01/28	44	39.85	22	39.00	39.05	22	4,029	0.55%
2021/01/27	0	0.00	1	39.75	39.75	-1	3,981	-0.03%
2021/01/26	3	40.13	2	39.60	39.40	1	3,960	0.03%
2021/01/25	1	38.80	2	39.00	39.30	-1	3,879	-0.03%
2021/01/22	1	39.85	0	0.00	39.85	1	3,840	0.03%
2021/01/21	0	0.00	2	39.65	39.95	-2	3,807	-0.05%
2021/01/20	2	39.90	2	40.35	39.00	0	3,713	0.00%
2021/01/19	2	38.35	7	38.56	39.00	-5	3,502	-0.14%
2021/01/18	0	0.00	3	37.40	38.10	-3	3,471	-0.09%
2021/01/14	2	38.00	0	0.00	38.25	2	3,435	0.06%
2021/01/11	1	38.45	0	0.00	38.05	1	3,405	0.03%
2021/01/08	0	0.00	1	38.70	38.65	-1	3,397	-0.03%
2021/01/07	0	0.00	13	38.92	39.35	-13	3,387	-0.38%
2021/01/06	3	39.85	1	39.40	39.10	2	3,407	0.06%
2021/01/05	13	39.58	4	39.33	39.95	9	3,387	0.27%
2021/01/04	2	38.65	0	0.00	38.45	2	3,346	0.06%
2020/12/29	0	0.00	1	38.85	38.85	-1	3,380	-0.03%
2020/12/25	1	39.05	0	0.00	39.10	1	3,359	0.03%
2020/12/23	0	0.00	1	38.65	39.05	-1	3,336	-0.03%
2020/12/22	4	38.10	11	38.15	37.60	-7	3,260	-0.21%
2020/12/21	0	0.00	9	39.05	39.60	-9	3,085	-0.29%
2020/12/18	2	39.20	0	0.00	38.90	2	3,096	0.06%
2020/12/17	1	39.25	0	0.00	39.25	1	3,133	0.03%
2020/12/16	0	0.00	3	39.58	39.45	-3	3,197	-0.09%
2020/12/15	2	39.75	2	39.45	39.00	0	3,211	0.00%
2020/12/14	21	40.35	20	40.29	40.20	1	3,235	0.03%
2020/12/11	7	40.87	207	41.12	39.70	-200	3,239	-6.17%	大賣/鉅額交易
2020/12/10	262	40.98	114	41.26	41.50	148	3,150	4.70%	大買/大賣/鉅額交易
2020/12/09	74	40.13	14	40.17	40.25	60	2,888	2.08%
2020/12/08	2	38.25	0	0.00	37.95	2	2,914	0.07%
2020/12/07	0	0.00	1	38.85	38.25	-1	2,954	-0.03%
2020/12/04	2	38.80	0	0.00	38.85	2	3,010	0.07%
2020/12/02	0	0.00	2	38.65	38.55	-2	3,094	-0.06%
2020/12/01	1	38.80	0	0.00	38.80	1	3,166	0.03%
2020/11/30	0	0.00	2	39.50	39.50	-2	3,244	-0.06%
2020/11/27	1	39.00	0	0.00	38.75	1	3,330	0.03%
2020/11/26	1	38.55	0	0.00	38.60	1	3,480	0.03%
2020/11/25	4	38.51	10	38.59	38.50	-6	3,684	-0.16%
2020/11/24	5	38.69	5	38.45	38.45	0	3,766	0.00%
2020/11/23	12	38.86	9	39.36	38.80	3	3,884	0.08%
2020/11/20	28	39.62	66	39.68	39.45	-38	4,026	-0.94%
2020/11/19	59	39.34	5	39.39	39.55	54	4,407	1.23%
2020/11/18	6	37.00	3	37.72	38.00	3	4,841	0.06%
2020/11/17	2	37.00	0	0.00	36.10	2	5,086	0.04%
2020/11/16	2	37.85	2	37.60	37.65	0	5,514	0.00%
2020/11/13	0	0.00	1	37.80	38.00	-1	5,769	-0.02%
2020/11/12	5	38.66	7	38.71	38.20	-2	5,849	-0.03%
2020/11/10	0	0.00	1	37.45	37.20	-1	5,700	-0.02%
2020/11/09	1	36.80	0	0.00	36.60	1	5,670	0.02%
2020/11/06	2	36.70	1	37.25	36.65	1	5,700	0.02%
2020/11/05	1	37.00	0	0.00	37.00	1	5,730	0.02%
2020/10/16	1	36.90	2	36.95	36.00	-1	6,449	-0.02%
2020/10/15	2	37.28	0	0.00	36.70	2	6,454	0.03%
2020/10/13	0	0.00	1	38.00	38.00	-1	6,484	-0.02%
2020/10/12	1	37.05	4	36.80	36.45	-3	6,496	-0.05%
2020/10/06	2	36.88	0	0.00	36.65	2	6,614	0.03%
2020/09/24	0	0.00	2	37.30	36.50	-2	7,014	-0.03%
2020/09/23	4	37.80	1	38.00	37.45	3	7,053	0.04%
2020/09/17	1	38.40	0	0.00	38.55	1	7,215	0.01%
2020/09/16	3	39.35	0	0.00	39.00	3	7,713	0.04%
2020/09/11	7	40.49	8	40.31	39.30	-1	7,851	-0.01%
2020/09/10	3	40.70	3	40.88	40.45	0	7,835	0.00%
2020/09/09	6	40.10	7	40.05	40.00	-1	8,010	-0.01%
2020/09/08	2	40.95	0	0.00	40.95	2	8,363	0.02%
2020/09/03	3	42.62	4	43.23	41.65	-1	9,317	-0.01%
2020/09/02	3	42.90	1	43.55	43.00	2	9,204	0.02%
2020/09/01	4	42.91	7	42.66	42.45	-3	9,089	-0.03%
2020/08/31	8	42.89	2	43.10	43.90	6	8,929	0.07%
2020/08/28	1	42.15	3	42.10	41.00	-2	8,733	-0.02%
2020/08/27	1	42.85	1	43.20	42.80	0	8,647	0.00%
2020/08/26	0	0.00	1	43.70	43.50	-1	8,502	-0.01%
2020/08/25	1	43.50	3	42.33	43.10	-2	8,357	-0.02%
2020/08/24	5	41.92	4	41.33	42.95	1	7,871	0.01%
2020/08/21	1	38.35	4	39.05	39.05	-3	7,301	-0.04%
2020/08/20	20	36.73	33	37.05	35.50	-13	6,979	-0.19%
2020/08/19	2	36.10	6	36.13	36.05	-4	6,532	-0.06%
2020/08/18	4	34.59	5	34.91	34.65	-1	6,278	-0.02%
2020/08/17	3	33.55	0	0.00	33.45	3	6,175	0.05%
2020/08/14	3	33.37	0	0.00	33.20	3	6,181	0.05%
2020/08/13	4	33.58	0	0.00	33.20	4	6,184	0.06%
2020/08/12	3	32.87	3	33.77	33.80	0	6,205	0.00%
2020/08/11	1	34.50	2	34.00	33.50	-1	6,195	-0.02%
2020/08/05	2	35.18	4	35.44	35.30	-2	6,262	-0.03%
2020/08/04	0	0.00	1	35.85	35.85	-1	6,249	-0.02%
2020/08/03	0	0.00	2	36.00	36.00	-2	6,015	-0.03%
2020/07/31	1	32.70	1	33.05	32.75	0	5,937	0.00%
2020/07/30	1	32.75	0	0.00	32.90	1	6,048	0.02%
2020/07/28	1	31.00	0	0.00	30.20	1	6,121	0.02%
2020/07/27	0	0.00	2	31.85	31.50	-2	6,178	-0.03%
2020/07/24	1	33.60	0	0.00	32.65	1	6,503	0.02%
2020/07/23	2	34.20	0	0.00	33.90	2	6,700	0.03%
2020/07/21	0	0.00	3	33.60	33.20	-3	6,661	-0.05%
2020/07/17	3	32.68	0	0.00	32.20	3	6,611	0.05%
2020/07/16	0	0.00	1	33.80	33.45	-1	6,587	-0.02%
2020/07/15	2	35.40	3	35.80	35.35	-1	6,546	-0.02%
2020/07/14	1	36.40	0	0.00	35.85	1	6,506	0.02%
2020/07/13	3	36.00	4	36.15	35.75	-1	6,478	-0.02%
2020/07/10	2	34.85	0	0.00	34.70	2	6,414	0.03%
2020/07/09	1	36.70	3	36.38	35.65	-2	6,335	-0.03%
2020/07/08	3	34.85	0	0.00	34.75	3	6,228	0.05%
2020/07/07	0	0.00	10	34.70	34.55	-10	6,208	-0.16%
2020/07/06	10	34.90	0	0.00	34.90	10	6,274	0.16%
2020/07/03	5	34.48	14	34.62	34.50	-9	6,281	-0.14%
2020/07/01	4	34.18	0	0.00	33.75	4	6,197	0.06%
2020/06/30	4	33.89	0	0.00	33.95	4	6,164	0.06%
2020/06/29	17	33.94	5	34.35	33.75	12	6,150	0.20%
2020/06/24	4	33.78	0	0.00	33.60	4	6,046	0.07%
2020/06/23	10	34.47	6	34.52	34.50	4	5,946	0.07%
2020/06/18	5	27.12	0	0.00	27.90	5	5,373	0.09%
2020/06/17	0	0.00	3	25.95	26.25	-3	5,211	-0.06%
2020/06/16	3	25.42	1	26.00	25.60	2	5,102	0.04%
2020/06/15	2	24.70	0	0.00	24.00	2	4,913	0.04%
2020/06/12	5	26.35	4	26.51	26.30	1	4,498	0.02%
2020/06/11	5	26.99	3	27.10	27.30	2	4,282	0.05%
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/02	0	0.00	3	35.55	35.20	-3	3,510	-0.09%
2020/05/29	0	0.00	1	34.85	36.80	-1	3,433	-0.03%
2020/05/28	1	34.50	0	0.00	34.50	1	3,414	0.03%
2020/05/26	0	0.00	1	35.45	35.45	-1	3,419	-0.03%
2020/05/25	1	34.15	0	0.00	34.65	1	3,318	0.03%
2020/05/21	1	35.00	0	0.00	34.95	1	3,311	0.03%
2020/05/20	0	0.00	1	34.00	34.30	-1	3,294	-0.03%
2020/05/15	1	36.25	1	34.70	34.70	0	3,301	0.00%
2020/05/14	1	36.10	1	36.45	35.10	0	3,294	0.00%
2020/05/11	0	0.00	2	34.55	34.50	-2	3,219	-0.06%
2020/05/08	1	35.70	0	0.00	35.35	1	3,171	0.03%
2020/05/07	1	36.00	3	35.87	35.60	-2	3,152	-0.06%
2020/05/06	23	37.00	20	37.40	35.40	3	3,159	0.09%
2020/05/04	3	34.70	5	35.19	35.55	-2	3,019	-0.07%
2020/04/30	7	35.59	18	35.40	35.35	-11	2,980	-0.37%
2020/04/29	11	36.68	0	0.00	36.20	11	2,924	0.38%
2020/04/28	7	34.64	2	34.85	35.00	5	2,631	0.19%
2020/04/27	1	31.75	0	0.00	31.85	1	2,476	0.04%
2020/04/24	0	0.00	1	31.80	31.70	-1	2,484	-0.04%
2020/04/23	1	31.50	0	0.00	31.60	1	2,544	0.04%
2020/04/22	0	0.00	1	30.30	31.85	-1	2,628	-0.04%
2020/04/21	1	31.15	0	0.00	30.90	1	2,898	0.03%
2020/04/17	1	31.90	0	0.00	31.80	1	3,058	0.03%
2020/04/13	2	32.00	5	32.10	31.70	-3	3,740	-0.08%
2020/04/09	5	31.00	1	30.60	30.80	4	3,728	0.11%
2020/04/08	0	0.00	3	30.70	30.30	-3	3,630	-0.08%
2020/03/25	1	26.10	0	0.00	25.20	1	3,773	0.03%
2020/03/13	0	0.00	2	24.45	25.20	-2	3,744	-0.05%
2020/03/11	0	0.00	1	30.60	29.60	-1	3,667	-0.03%
2020/03/09	1	30.75	0	0.00	30.00	1	3,644	0.03%
2020/03/05	0	0.00	1	32.00	31.80	-1	3,723	-0.03%
2020/02/27	0	0.00	1	32.35	31.20	-1	3,990	-0.03%
2020/02/21	3	33.35	0	0.00	33.45	3	3,986	0.08%
2020/02/20	1	33.20	0	0.00	33.20	1	3,980	0.03%
2020/02/13	1	33.10	6	32.95	32.35	-5	4,016	-0.12%
2020/02/11	5	32.10	0	0.00	31.90	5	4,068	0.12%
2020/02/07	1	32.90	14	32.50	32.00	-13	4,079	-0.32%
2020/02/06	1	32.95	0	0.00	32.65	1	4,100	0.02%
2020/02/03	5	31.64	5	32.55	32.65	0	4,226	0.00%
2020/01/31	2	33.10	5	32.95	33.25	-3	4,260	-0.07%
2020/01/30	6	32.25	1	31.25	31.25	5	4,379	0.11%
2020/01/20	10	34.69	3	34.70	34.70	7	4,417	0.16%
2020/01/17	55	35.31	54	34.95	35.00	1	4,515	0.02%
2020/01/16	9	35.39	4	35.21	35.60	5	4,855	0.10%
2020/01/15	24	35.55	62	35.77	34.70	-38	5,171	-0.73%
2020/01/14	35	32.53	0	0.00	33.40	35	5,076	0.69%
2020/01/13	6	31.13	35	32.08	32.20	-29	5,014	-0.58%
2020/01/10	30	30.87	0	0.00	30.50	30	4,919	0.61%
2020/01/09	10	30.60	11	30.86	30.45	-1	4,821	-0.02%
2020/01/08	82	30.29	83	30.42	30.00	-1	4,622	-0.02%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	1	40.20	1	41.20	40.65	0	4,180	0.00%
2020/01/02	1	41.80	0	0.00	41.75	1	4,145	0.02%
2019/12/30	2	42.20	2	42.05	42.20	0	4,130	0.00%
2019/12/27	2	42.33	13	41.25	42.65	-11	4,072	-0.27%
2019/12/26	5	39.90	0	0.00	40.00	5	3,882	0.13%
2019/12/25	5	40.20	0	0.00	40.00	5	3,891	0.13%
2019/12/24	1	41.25	3	41.00	40.50	-2	3,938	-0.05%
2019/12/23	0	0.00	10	40.77	40.95	-10	3,939	-0.25%
2019/12/19	1	40.10	0	0.00	40.00	1	3,944	0.03%
2019/12/18	4	40.04	0	0.00	39.90	4	3,977	0.10%
2019/12/16	0	0.00	5	39.75	40.15	-5	4,028	-0.12%
2019/12/13	3	40.00	4	39.91	39.70	-1	4,096	-0.02%
2019/12/12	6	41.24	0	0.00	40.65	6	4,091	0.15%
2019/12/11	2	41.40	23	41.53	41.55	-21	4,140	-0.51%
2019/12/10	9	41.20	0	0.00	40.90	9	4,127	0.22%
2019/12/09	0	0.00	23	41.37	41.00	-23	4,242	-0.54%
2019/12/06	15	41.11	0	0.00	40.95	15	4,267	0.35%
2019/12/05	22	41.15	1	40.90	40.75	21	4,350	0.48%
2019/12/04	7	40.57	0	0.00	40.60	7	4,459	0.16%
2019/12/02	0	0.00	1	40.15	40.55	-1	4,846	-0.02%
2019/11/29	0	0.00	3	41.37	41.30	-3	4,825	-0.06%
2019/11/28	2	41.35	11	40.87	41.15	-9	4,805	-0.19%
2019/11/27	5	40.49	1	40.50	40.40	4	4,805	0.08%
2019/11/26	0	0.00	2	40.23	40.40	-2	4,781	-0.04%
2019/11/25	1	39.25	26	39.12	39.30	-25	4,726	-0.53%
2019/11/19	11	38.48	0	0.00	38.35	11	4,941	0.22%
2019/11/18	6	38.80	0	0.00	38.55	6	5,047	0.12%
2019/11/15	10	38.93	0	0.00	38.50	10	5,139	0.19%
2019/11/14	5	39.55	37	39.04	39.00	-32	5,153	-0.62%
2019/11/13	4	39.34	0	0.00	39.50	4	5,170	0.08%
2019/11/12	13	39.05	1	39.20	38.95	12	5,152	0.23%
2019/11/11	12	38.49	3	38.37	38.45	9	5,165	0.17%
2019/11/08	10	37.05	0	0.00	37.70	10	5,118	0.20%
2019/11/05	1	37.50	0	0.00	36.70	1	5,262	0.02%
2019/11/04	3	37.58	0	0.00	37.45	3	5,350	0.06%
2019/10/31	3	37.13	3	37.17	37.80	0	5,524	0.00%
2019/10/30	1	36.40	0	0.00	36.30	1	5,454	0.02%
2019/10/29	2	37.90	5	36.67	36.80	-3	5,455	-0.05%
2019/10/28	2	39.15	0	0.00	39.00	2	5,473	0.04%
2019/10/25	3	40.47	7	40.13	39.65	-4	5,471	-0.07%
2019/10/24	6	39.55	14	39.77	41.05	-8	5,478	-0.15%
2019/10/23	14	42.86	6	42.38	41.40	8	5,367	0.15%
2019/10/22	4	45.16	12	45.21	46.00	-8	5,026	-0.16%
2019/10/21	0	0.00	6	43.43	43.85	-6	4,938	-0.12%
2019/10/17	1	42.35	0	0.00	42.50	1	5,112	0.02%
2019/10/16	1	42.90	0	0.00	42.35	1	5,257	0.02%
2019/10/15	1	42.35	1	43.15	42.95	0	5,417	0.00%
2019/10/09	1	42.60	0	0.00	42.25	1	6,022	0.02%
2019/10/04	0	0.00	2	42.95	43.05	-2	6,461	-0.03%
2019/10/02	2	43.65	4	43.68	43.75	-2	6,527	-0.03%
2019/10/01	2	42.58	0	0.00	42.45	2	6,582	0.03%
2019/09/27	2	42.20	0	0.00	42.00	2	6,642	0.03%
2019/09/26	2	43.43	0	0.00	43.35	2	6,647	0.03%
2019/09/25	2	43.38	0	0.00	43.50	2	6,703	0.03%
2019/09/24	4	44.24	0	0.00	44.15	4	6,830	0.06%
2019/09/23	0	0.00	2	44.40	44.25	-2	6,855	-0.03%
2019/09/20	3	43.32	2	43.70	43.70	1	6,881	0.01%
2019/09/19	2	43.65	0	0.00	43.60	2	6,915	0.03%
2019/09/18	0	0.00	1	43.60	43.55	-1	7,006	-0.01%
2019/09/17	0	0.00	1	45.35	44.90	-1	7,016	-0.01%
2019/09/16	0	0.00	7	45.87	45.45	-7	7,356	-0.10%
2019/09/12	2	45.08	0	0.00	45.20	2	7,546	0.03%
2019/09/11	14	44.95	10	44.86	44.45	4	7,626	0.05%
2019/09/09	2	47.15	8	47.28	47.45	-6	7,696	-0.08%
2019/09/06	1	46.50	2	47.05	46.40	-1	7,652	-0.01%
2019/09/05	7	47.27	22	47.46	46.90	-15	7,579	-0.20%
2019/09/04	4	44.56	1	44.75	44.65	3	7,246	0.04%
2019/09/03	1	45.00	0	0.00	44.15	1	7,304	0.01%
2019/09/02	1	44.30	0	0.00	44.65	1	7,324	0.01%
2019/08/30	2	44.58	1	43.90	43.85	1	7,329	0.01%
2019/08/28	4	43.99	3	43.57	43.55	1	7,402	0.01%
2019/08/27	14	44.04	7	43.79	43.95	7	7,480	0.09%
2019/08/26	0	0.00	5	42.55	42.85	-5	7,664	-0.07%
2019/08/22	3	43.73	1	44.80	43.65	2	7,756	0.03%
2019/08/21	2	44.78	0	0.00	44.70	2	7,866	0.03%
2019/08/20	5	44.00	4	44.08	44.00	1	7,865	0.01%
2019/08/19	0	0.00	7	42.93	42.95	-7	7,868	-0.09%
2019/08/16	5	43.00	0	0.00	42.40	5	7,938	0.06%
2019/08/14	5	42.96	0	0.00	41.60	5	8,171	0.06%
2019/08/13	0	0.00	5	41.54	41.60	-5	8,439	-0.06%
2019/08/12	1	42.35	0	0.00	42.45	1	8,650	0.01%
2019/08/08	2	41.90	0	0.00	42.10	2	8,804	0.02%
2019/08/06	1	39.65	0	0.00	40.25	1	9,373	0.01%
2019/08/05	1	40.75	1	41.00	40.75	0	9,511	0.00%
2019/08/02	3	43.33	1	44.20	42.80	2	9,501	0.02%
2019/08/01	1	45.80	0	0.00	45.50	1	9,520	0.01%
2019/07/31	6	45.77	1	46.20	46.40	5	9,604	0.05%
2019/07/30	11	45.93	20	45.99	45.90	-9	9,658	-0.09%
2019/07/26	10	48.34	32	48.70	49.15	-22	9,597	-0.23%
2019/07/25	8	48.76	17	48.88	48.70	-9	9,792	-0.09%
2019/07/24	5	47.11	5	47.20	47.10	0	9,714	0.00%
2019/07/23	2	46.65	1	46.50	46.65	1	9,926	0.01%
2019/07/22	1	48.30	3	48.15	47.95	-2	9,989	-0.02%
2019/07/19	1	46.15	0	0.00	46.00	1	9,961	0.01%
2019/07/18	4	47.41	3	47.43	46.10	1	10,043	0.01%
2019/07/17	36	47.94	2	48.50	48.45	34	10,097	0.34%
2019/07/16	7	48.84	1	49.75	48.40	6	10,083	0.06%
2019/07/15	11	49.53	15	48.43	50.30	-4	10,169	-0.04%
2019/07/12	11	45.68	143	45.58	45.80	-132	10,249	-1.29%	大賣/鉅額交易
2019/07/11	142	45.10	19	45.23	45.15	123	10,490	1.17%	大買/鉅額交易
2019/07/10	3	42.97	0	0.00	43.35	3	10,518	0.03%
2019/07/09	3	43.77	1	42.75	42.95	2	10,867	0.02%
2019/07/08	7	44.21	7	44.67	44.15	0	11,239	0.00%
2019/07/05	2	44.95	0	0.00	44.70	2	11,626	0.02%
2019/07/03	4	44.34	0	0.00	44.35	4	11,692	0.03%
2019/07/02	1	44.85	0	0.00	44.50	1	11,736	0.01%
2019/06/28	2	44.10	7	44.16	44.05	-5	11,683	-0.04%
2019/06/27	1	44.20	0	0.00	43.80	1	11,795	0.01%
2019/06/26	8	43.11	6	43.63	43.80	2	12,025	0.02%
2019/06/25	6	44.39	1	43.60	43.60	5	12,042	0.04%
2019/06/24	5	43.85	5	43.64	43.85	0	11,977	0.00%
2019/06/21	20	45.16	23	45.73	44.20	-3	11,959	-0.03%
2019/06/20	4	42.60	11	44.13	44.70	-7	11,764	-0.06%
2019/06/19	1	40.30	0	0.00	41.20	1	11,551	0.01%
2019/06/18	1	40.40	0	0.00	39.45	1	11,472	0.01%
2019/06/17	1	41.80	1	40.30	40.45	0	11,408	0.00%
2019/06/14	0	0.00	2	42.20	41.70	-2	11,385	-0.02%
2019/06/12	5	42.82	1	42.90	42.50	4	11,506	0.03%
2019/06/11	6	42.51	2	42.33	42.20	4	11,842	0.03%
2019/06/10	1	42.15	11	43.27	43.50	-10	11,953	-0.08%
2019/06/06	10	41.93	0	0.00	41.35	10	12,041	0.08%
2019/06/05	5	43.70	3	43.65	42.40	2	12,111	0.02%
2019/06/03	2	43.38	0	0.00	43.50	2	12,301	0.02%
2019/05/31	3	43.73	2	43.20	42.80	1	12,515	0.01%
2019/05/29	2	40.50	2	40.20	40.10	0	12,587	0.00%
2019/05/28	1	41.70	2	41.28	41.15	-1	12,585	-0.01%
2019/05/27	0	0.00	9	39.63	39.80	-9	12,481	-0.07%
2019/05/24	3	41.92	1	40.60	40.60	2	12,513	0.02%
2019/05/23	0	0.00	3	40.45	41.05	-3	12,541	-0.02%
2019/05/22	5	42.69	0	0.00	41.95	5	12,597	0.04%
2019/05/21	11	42.71	2	42.90	43.20	9	12,584	0.07%
2019/05/20	12	42.69	15	42.43	41.25	-3	12,428	-0.02%
2019/05/17	11	47.60	1	47.55	44.00	10	12,155	0.08%
2019/05/16	12	50.55	16	50.29	47.60	-4	11,976	-0.03%
2019/05/15	11	50.97	16	50.48	49.85	-5	11,898	-0.04%
2019/05/14	29	51.21	26	50.77	52.40	3	11,712	0.03%
2019/05/13	11	49.20	19	48.97	49.05	-8	11,985	-0.07%
2019/05/10	41	51.09	49	52.06	51.40	-8	11,760	-0.07%
2019/05/09	58	51.75	53	52.25	52.40	5	11,801	0.04%
2019/05/08	3	54.53	2	55.30	53.90	1	11,664	0.01%
2019/05/07	3	54.57	2	54.65	54.30	1	11,520	0.01%
2019/05/03	3	55.50	2	54.80	54.70	1	11,257	0.01%
2019/05/02	16	56.76	13	56.64	55.70	3	11,136	0.03%
2019/04/30	1	56.40	2	55.40	56.80	-1	10,804	-0.01%
2019/04/29	0	52.30	0	0.00	52.00	0	10,578	0.00%
2019/04/26	2	52.60	0	0.00	54.00	2	10,292	0.02%
2019/04/25	10	55.90	6	54.48	54.00	4	10,127	0.04%
2019/04/24	6	55.62	0	0.00	55.50	6	10,022	0.06%
2019/04/23	6	54.55	4	55.63	54.00	2	9,892	0.02%
2019/04/22	5	57.64	2	56.60	57.70	3	9,728	0.03%
2019/04/19	6	59.08	7	57.84	58.00	-1	9,591	-0.01%
2019/04/18	7	56.23	8	56.89	56.10	-1	9,266	-0.01%
2019/04/17	9	54.87	34	55.74	52.70	-25	8,770	-0.29%
2019/04/16	12	53.47	7	52.91	54.10	5	8,323	0.06%
2019/04/15	19	51.73	9	50.36	51.50	10	8,062	0.12%
2019/04/12	8	48.53	39	48.26	48.15	-31	7,662	-0.40%
2019/04/11	32	47.68	12	47.27	47.90	20	7,218	0.28%
2019/04/10	10	42.61	9	41.62	43.55	1	6,772	0.01%
2019/04/09	0	0.00	1	41.45	41.65	-1	6,609	-0.02%
2019/04/08	3	43.22	3	43.35	42.60	0	6,517	0.00%
2019/04/03	13	42.93	2	43.25	42.65	11	6,400	0.17%
2019/04/02	5	41.49	0	0.00	41.30	5	6,276	0.08%
2019/04/01	2	41.65	0	0.00	41.30	2	6,208	0.03%
2019/03/29	2	41.30	3	41.83	41.55	-1	6,042	-0.02%
2019/03/20	2	42.38	2	42.25	42.85	0	5,184	0.00%
2019/03/18	1	41.55	0	0.00	41.35	1	5,023	0.02%
2019/03/15	4	42.54	5	41.81	42.25	-1	4,934	-0.02%
2019/03/14	5	43.85	1	45.25	42.40	4	4,768	0.08%
2019/03/13	1	46.95	3	48.33	47.00	-2	4,369	-0.05%
2019/03/12	3	46.42	2	46.98	47.70	1	4,164	0.02%
2019/03/11	1	45.45	7	44.80	45.30	-6	3,984	-0.15%
2019/03/08	8	45.48	0	0.00	45.55	8	3,863	0.21%
2019/03/07	7	44.07	8	44.07	45.30	-1	3,677	-0.03%
2019/03/06	3	45.50	3	44.25	44.25	0	3,482	0.00%
2019/03/05	1	44.05	2	43.93	43.10	-1	3,144	-0.03%
2019/03/04	0	0.00	20	48.00	47.00	-20	2,885	-0.69%
2019/02/26	0	0.00	4	43.55	45.00	-4	2,631	-0.15%
2019/02/25	0	0.00	2	44.90	46.00	-2	2,486	-0.08%
2019/02/22	1	44.05	0	0.00	43.35	1	2,327	0.04%
2019/02/21	0	0.00	1	43.35	43.35	-1	2,188	-0.05%
2019/02/20	0	0.00	3	38.92	39.45	-3	2,014	-0.15%
2019/02/19	2	37.65	0	0.00	38.10	2	1,915	0.10%
2019/02/12	1	35.95	8	36.46	36.55	-7	1,324	-0.53%
2019/02/11	0	0.00	3	33.45	33.45	-3	730	-0.41%
2019/01/30	3	29.68	54	29.84	30.45	-51	665	-7.67%
2019/01/29	8	27.70	5	27.45	27.70	3	500	0.60%
2019/01/28	4	27.20	1	27.00	27.10	3	487	0.62%
2019/01/25	2	26.90	5	26.95	26.95	-3	480	-0.62%
2019/01/24	4	27.15	82	27.16	27.20	-78	478	-16.30%
2019/01/22	21	26.50	0	0.00	26.60	21	454	4.62%
2019/01/21	2	26.70	0	0.00	26.65	2	449	0.44%
2019/01/18	13	26.61	3	26.88	27.00	10	447	2.24%
2019/01/17	6	27.06	4	27.25	26.80	2	443	0.45%
2019/01/16	50	27.04	1	27.05	27.00	49	428	11.42%
2019/01/15	4	27.63	7	27.16	27.00	-3	413	-0.73%
2019/01/14	45	26.64	6	26.48	27.15	39	374	10.40%
2019/01/11	1	26.60	129	26.34	25.95	-128	325	-39.31%	大賣/鉅額交易
2019/01/10	61	24.80	1	24.80	24.80	60	290	20.67%
2019/01/09	9	24.70	1	24.65	24.65	8	288	2.77%
2019/01/08	25	24.61	14	24.54	24.60	11	289	3.80%
2019/01/07	51	24.28	4	24.65	24.65	47	288	16.27%
2018/12/26	6	23.40	0	0.00	23.40	6	327	1.83%
2018/12/03	0	0.00	1	23.95	24.10	-1	350	-0.29%
2018/11/14	1	23.55	0	0.00	23.50	1	342	0.29%
2018/10/11	0	0.00	1	20.65	20.40	-1	455	-0.22%
2018/09/05	1	25.85	0	0.00	25.85	1	651	0.15%
2018/09/03	0	0.00	1	25.75	25.75	-1	704	-0.14%
2018/08/29	0	0.00	4	25.65	25.65	-4	902	-0.44%
2018/08/16	1	25.10	0	0.00	25.25	1	1,138	0.09%
2018/08/03	0	0.00	1	26.85	26.85	-1	1,137	-0.09%
2018/08/01	1	26.00	0	0.00	26.25	1	1,120	0.09%
2018/07/19	0	0.00	1	27.20	27.10	-1	1,128	-0.09%
2018/07/13	1	27.15	0	0.00	27.35	1	1,156	0.09%
2018/07/11	1	27.00	0	0.00	26.90	1	1,165	0.09%
2018/07/06	1	26.30	0	0.00	26.35	1	1,198	0.08%
2018/07/02	0	0.00	1	28.15	27.85	-1	1,330	-0.08%
2018/06/27	1	28.75	0	0.00	28.35	1	1,398	0.07%
2018/06/26	0	0.00	3	28.37	28.45	-3	1,486	-0.20%
2018/06/25	3	29.20	1	29.20	29.05	2	1,485	0.13%
2018/06/20	2	29.10	0	0.00	28.75	2	1,558	0.13%
2018/06/15	2	30.25	2	30.40	30.00	0	1,566	0.00%
2018/06/14	2	30.58	0	0.00	30.60	2	1,566	0.13%
2018/06/13	1	31.95	2	32.20	31.05	-1	1,555	-0.06%
2018/06/11	1	31.00	10	30.27	30.40	-9	1,486	-0.61%
2018/06/08	0	0.00	5	31.40	31.20	-5	1,481	-0.34%
2018/06/07	16	31.55	6	31.98	31.65	10	1,478	0.68%
2018/06/06	16	31.77	50	31.24	32.20	-34	1,449	-2.35%
2018/06/05	58	30.13	21	29.97	30.70	37	1,328	2.79%
2018/06/04	1	28.70	0	0.00	28.65	1	1,236	0.08%
2018/05/30	1	28.05	0	0.00	28.05	1	1,222	0.08%
2018/05/28	0	0.00	4	28.56	28.90	-4	1,200	-0.33%
2018/05/25	1	26.95	1	27.35	27.40	0	1,154	0.00%
2018/05/24	2	27.23	0	0.00	27.20	2	1,165	0.17%
2018/05/18	1	27.25	0	0.00	27.20	1	1,203	0.08%
2018/05/17	1	27.80	0	0.00	27.70	1	1,216	0.08%
2018/05/16	0	0.00	0	27.70	27.70	0	1,237	0.00%
2018/05/14	0	0.00	1	28.10	28.10	-1	1,304	-0.08%
2018/05/11	2	27.35	0	0.00	27.20	2	1,296	0.15%
2018/05/10	0	0.00	3	28.10	27.85	-3	1,288	-0.23%
2018/05/07	2	27.95	0	0.00	28.05	2	1,310	0.15%
2018/04/26	1	27.10	0	0.00	27.00	1	1,412	0.07%
2018/04/17	0	0.00	1	27.70	27.70	-1	1,442	-0.07%
2018/04/16	1	27.90	3	28.15	27.80	-2	1,454	-0.14%
2018/04/12	1	28.90	0	0.00	28.90	1	1,586	0.06%
2018/04/11	1	28.80	0	0.00	28.75	1	1,645	0.06%
2018/04/10	2	29.80	4	29.80	29.00	-2	1,670	-0.12%
2018/04/03	3	28.65	5	28.77	28.95	-2	1,598	-0.13%
2018/04/02	0	0.00	1	27.90	27.90	-1	1,555	-0.06%
2018/03/30	2	28.58	9	28.52	28.15	-7	1,548	-0.45%
2018/03/29	5	28.09	0	0.00	28.10	5	1,491	0.34%
2018/03/26	5	25.90	6	26.98	26.75	-1	1,456	-0.07%
2018/03/23	9	25.41	10	25.33	25.15	-1	1,413	-0.07%
2018/03/22	1	26.50	0	0.00	26.00	1	1,404	0.07%
2018/03/15	2	27.45	2	27.85	27.95	0	1,370	0.00%
2018/03/07	1	27.40	1	27.10	27.05	0	1,429	0.00%
2018/02/26	8	28.91	0	0.00	29.00	8	1,863	0.43%
2018/02/23	2	27.95	0	0.00	27.75	2	1,875	0.11%
2018/02/22	0	0.00	1	27.60	28.10	-1	1,899	-0.05%
2018/02/21	1	26.85	0	0.00	27.20	1	1,913	0.05%
2018/02/02	1	31.45	3	31.50	31.45	-2	2,000	-0.10%
2018/01/26	0	0.00	1	33.10	33.10	-1	2,016	-0.05%
2018/01/23	3	31.90	1	31.95	31.80	2	1,966	0.10%
2018/01/17	1	31.40	2	31.35	31.45	-1	2,027	-0.05%
2018/01/16	1	32.00	0	0.00	31.85	1	2,057	0.05%
2018/01/09	1	33.25	0	0.00	32.85	1	2,076	0.05%
2018/01/04	0	0.00	2	32.83	33.55	-2	1,890	-0.11%
2018/01/03	0	0.00	2	32.00	31.90	-2	1,884	-0.11%