廣明 (6188)-統一-嘉義券商分點個股進出

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
94.8
漲跌
▼1.7
漲幅
-1.76%
成交量
7,363張
產業
上櫃電腦及週邊類股
601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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/05/09	2	94.60	0	0.00	94.80	2	9,235	0.02%
2024/05/08	15	95.79	14	95.58	96.50	1	9,140	0.01%
2024/05/07	13	93.32	5	92.36	93.30	8	8,791	0.09%
2024/05/06	2	89.85	0	0.00	88.70	2	8,462	0.02%
2024/05/03	2	88.40	0	0.00	88.10	2	8,431	0.02%
2024/05/02	1	88.60	2	89.05	89.00	-1	8,400	-0.01%
2024/04/30	3	90.43	3	90.17	90.10	0	8,370	0.00%
2024/04/29	3	91.77	0	0.00	91.50	3	8,346	0.04%
2024/04/26	5	94.24	10	94.33	92.00	-5	8,363	-0.06%
2024/04/25	4	92.15	31	92.11	90.20	-27	8,176	-0.33%
2024/04/24	88	91.45	62	91.28	92.10	26	7,934	0.33%
2024/04/22	4	84.40	1	84.70	81.60	3	7,640	0.04%
2024/04/19	6	85.80	18	86.06	85.80	-12	7,582	-0.16%
2024/04/18	2	87.90	2	88.60	87.70	0	7,524	0.00%
2024/04/17	2	88.25	4	88.98	88.90	-2	7,504	-0.03%
2024/04/16	3.3	86.48	1.5	87.93	86.80	1.8	7,438	0.02%
2024/04/15	2	93.40	1	95.60	91.20	1	7,347	0.01%
2024/04/12	7	99.30	8	99.00	97.60	-1	7,182	-0.01%
2024/04/11	7	97.87	5	97.52	97.70	2	6,999	0.03%
2024/04/10	3	99.13	2	98.70	96.80	1	6,918	0.01%
2024/04/09	22	103.89	9	103.21	98.90	13	6,777	0.19%
2024/04/08	5	100.48	5.3	100.79	104.50	-0.3	6,255	0.00%
2024/04/03	5	96.04	26	95.98	95.40	-21	5,983	-0.35%
2024/04/02	1.2	98.27	2	100.50	98.40	-0.8	6,075	-0.01%
2024/04/01	5.3	100.27	3	100.50	98.40	2.3	5,945	0.04%
2024/03/29	1	97.50	2	97.50	97.10	-1	5,736	-0.02%
2024/03/28	1	98.50	0	0.00	97.90	1	5,592	0.02%
2024/03/27	19	100.21	1	101.00	98.80	18	5,460	0.33%
2024/03/26	13	100.95	9	100.52	98.20	4	5,226	0.08%
2024/03/25	20	104.85	7	105.86	101.00	13	4,925	0.26%
2024/03/22	9	103.39	2	103.75	104.00	7	4,324	0.16%
2024/03/21	19	100.28	25	103.44	102.50	-6	3,903	-0.15%
2024/03/20	0	0.00	9	97.00	97.00	-9	2,840	-0.32%
2024/03/19	13	83.34	23.2	86.13	88.20	-10.2	2,761	-0.37%
2024/03/13	0.2	79.10	0	0.00	79.50	0.2	2,530	0.01%
2024/03/08	2	79.25	2	76.60	78.00	0	2,601	0.00%
2024/03/07	1	80.20	1	80.10	79.60	0	2,562	0.00%
2024/03/06	1	81.10	0	0.00	82.20	1	2,505	0.04%
2024/03/05	2	80.70	5	80.92	81.60	-3	2,458	-0.12%
2024/03/04	0	0.00	5	78.90	78.20	-5	2,331	-0.21%
2024/02/29	1	77.10	0	0.00	77.40	1	2,320	0.04%
2024/02/27	1	76.80	0	0.00	76.60	1	2,315	0.04%
2024/02/26	7	77.70	0	0.00	77.80	7	2,294	0.31%
2024/02/23	1	80.30	0	0.00	78.50	1	2,283	0.04%
2024/02/22	1	79.90	3	78.90	78.80	-2	2,279	-0.09%
2024/02/20	3	79.53	2	80.35	79.70	1	2,304	0.04%
2024/02/19	2	81.60	4	81.63	80.50	-2	2,312	-0.09%
2024/02/16	2	77.80	11	78.16	78.70	-9	2,299	-0.39%
2024/02/15	5	80.66	3	81.30	79.10	2	2,281	0.09%
2024/02/05	2	80.60	0	0.00	80.20	2	2,262	0.09%
2024/02/02	7	80.70	8	80.96	81.10	-1	2,253	-0.04%
2024/02/01	0	0.00	1	79.10	78.90	-1	2,225	-0.04%
2024/01/31	0	0.00	1	79.40	79.90	-1	2,343	-0.04%
2024/01/30	5	80.24	3	80.73	81.00	2	2,358	0.08%
2024/01/29	1	79.50	0	0.00	79.10	1	2,364	0.04%
2024/01/25	1	80.10	0	0.00	80.00	1	2,373	0.04%
2024/01/24	1	81.30	0	0.00	80.50	1	2,373	0.04%
2024/01/23	1	81.60	0	0.00	81.20	1	2,398	0.04%
2024/01/22	5	83.72	6	83.05	82.40	-1	2,381	-0.04%
2024/01/19	6	81.53	6	81.95	81.60	0	2,288	0.00%
2024/01/18	1	77.20	3	79.90	78.40	-2	2,198	-0.09%
2024/01/17	0	0.00	3	78.97	78.80	-3	2,203	-0.14%
2024/01/12	1	78.60	3	79.63	78.60	-2	2,256	-0.09%
2024/01/10	1	76.50	0	0.00	76.50	1	2,322	0.04%
2024/01/09	3	79.13	1	77.00	76.80	2	2,355	0.08%
2024/01/04	3.5	78.54	0	0.00	78.50	3.5	2,455	0.14%
2024/01/03	1	80.60	0	0.00	79.50	1	2,493	0.04%
2024/01/02	3	80.87	3	80.90	80.30	0	2,509	0.00%
2023/12/29	1	83.60	3	82.43	82.00	-2	2,511	-0.08%
2023/12/28	8	83.01	10	82.81	83.10	-2	2,484	-0.08%
2023/12/25	1	79.90	2	79.25	79.10	-1	2,645	-0.04%
2023/12/22	1	80.50	2	79.10	78.90	-1	2,657	-0.04%
2023/12/21	3	79.57	1	78.90	79.80	2	2,689	0.07%
2023/12/20	1	80.10	6	79.90	80.00	-5	2,715	-0.18%
2023/12/19	1	79.30	0	0.00	78.00	1	2,723	0.04%
2023/12/15	2	78.70	0	0.00	78.30	2	2,807	0.07%
2023/12/14	1	80.10	0	0.00	79.80	1	2,836	0.04%
2023/12/13	0	0.00	3	77.43	77.80	-3	2,831	-0.11%
2023/12/12	4	77.43	0	0.00	76.20	4	2,856	0.14%
2023/12/08	2	79.60	1	79.40	79.00	1	2,932	0.03%
2023/12/07	1	78.80	0	0.00	78.70	1	3,005	0.03%
2023/12/06	1	79.10	4	80.68	80.60	-3	3,097	-0.10%
2023/12/05	2	77.55	1	78.20	78.50	1	3,181	0.03%
2023/12/04	1	80.20	2	78.80	78.40	-1	3,261	-0.03%
2023/12/01	1	79.10	1	79.20	78.80	0	3,328	0.00%
2023/11/30	1	78.80	0	0.00	79.00	1	3,384	0.03%
2023/11/29	2	78.45	7	78.16	78.60	-5	3,429	-0.15%
2023/11/28	1	76.70	0	0.00	76.40	1	3,490	0.03%
2023/11/23	1	78.00	1	79.20	77.60	0	3,875	0.00%
2023/11/22	0	0.00	6	78.43	78.60	-6	3,984	-0.15%
2023/11/21	5	80.24	2	79.40	79.00	3	4,124	0.07%
2023/11/20	4	78.75	14	78.75	79.50	-10	4,334	-0.23%
2023/11/17	2	77.20	6	77.67	77.80	-4	4,410	-0.09%
2023/11/16	2	77.45	3	76.77	77.50	-1	4,603	-0.02%
2023/11/15	2	76.90	5	77.36	77.40	-3	4,700	-0.06%
2023/11/14	1	76.00	1	76.00	76.10	0	4,957	0.00%
2023/11/09	4	75.55	2	76.00	75.80	2	5,833	0.03%
2023/11/08	18	76.26	19	76.46	76.70	-1	6,228	-0.02%
2023/11/07	10	73.61	1	73.20	73.10	9	6,402	0.14%
2023/11/06	3	73.63	2	74.05	74.00	1	6,719	0.01%
2023/11/03	2	71.85	3	71.63	71.50	-1	6,925	-0.01%
2023/11/02	3	71.43	2	71.20	71.20	1	7,484	0.01%
2023/10/31	0	0.00	1	69.90	68.30	-1	8,285	-0.01%
2023/10/30	1	71.20	0	0.00	71.00	1	8,849	0.01%
2023/10/27	1	72.50	0	0.00	71.60	1	9,276	0.01%
2023/10/26	0	0.00	2	72.25	72.10	-2	9,812	-0.02%
2023/10/25	0	0.00	1	73.80	74.40	-1	10,192	-0.01%
2023/10/24	2	72.90	0	0.00	73.50	2	10,865	0.02%
2023/10/23	5	72.10	1	72.30	71.40	4	11,665	0.03%
2023/10/16	0	0.00	1	77.60	77.00	-1	14,446	-0.01%
2023/10/13	3	79.07	0	0.00	78.60	3	15,300	0.02%
2023/10/12	0	0.00	2	81.00	80.80	-2	15,593	-0.01%
2023/10/11	1	84.00	0	0.00	80.40	1	16,135	0.01%
2023/10/06	2	83.70	1	85.10	83.40	1	16,790	0.01%
2023/10/05	0	0.00	1	83.50	83.70	-1	17,274	-0.01%
2023/10/04	0	0.00	2	84.10	84.10	-2	17,509	-0.01%
2023/10/03	5	87.36	2	86.80	86.00	3	17,576	0.02%
2023/10/02	9	87.78	8	88.05	88.10	1	17,706	0.01%
2023/09/28	5	84.02	1	83.20	83.10	4	17,717	0.02%
2023/09/27	0	0.00	4	81.63	82.20	-4	17,875	-0.02%
2023/09/26	2.3	83.59	3	83.40	81.80	-0.7	18,378	0.00%
2023/09/25	1	82.60	1	83.20	83.00	0	18,780	0.00%
2023/09/22	1	80.20	0	0.00	81.90	1	19,050	0.01%
2023/09/21	3	79.70	1	80.80	80.10	2	19,115	0.01%
2023/09/20	3	82.73	3	82.67	81.80	0	19,381	0.00%
2023/09/18	5.2	82.70	4	82.60	82.40	1.2	20,145	0.01%
2023/09/15	0.5	84.50	0	0.00	84.90	0.5	20,188	0.00%
2023/09/14	2	85.10	0	0.00	84.90	2	20,204	0.01%
2023/09/13	2	83.20	1	84.10	83.70	1	20,200	0.00%
2023/09/11	5	85.02	1	84.80	84.20	4	20,356	0.02%
2023/09/08	3	87.43	4	88.70	87.70	-1	20,321	0.00%
2023/09/07	4	90.83	2	91.50	90.10	2	20,259	0.01%
2023/09/06	5	92.74	2	91.75	91.20	3	20,282	0.01%
2023/09/04	3	93.27	0	0.00	93.10	3	20,553	0.01%
2023/09/01	6	96.75	0	0.00	94.50	6	20,677	0.03%
2023/08/31	5	94.50	2	96.30	98.20	3	20,691	0.01%
2023/08/30	7	96.70	7	95.41	93.80	0	20,605	0.00%
2023/08/29	1	96.90	51	94.58	95.30	-50	20,782	-0.24%
2023/08/28	0	0.00	6	95.73	95.30	-6	21,316	-0.03%
2023/08/25	1	99.00	0	0.00	98.80	1	21,483	0.00%
2023/08/24	8	105.75	4	104.50	101.50	4	21,824	0.02%
2023/08/23	0	0.00	8	103.19	104.00	-8	21,785	-0.04%
2023/08/22	5	107.20	4	106.38	104.00	1	21,705	0.00%
2023/08/21	1	104.00	1	104.00	105.00	0	21,539	0.00%
2023/08/18	5	107.10	1	102.50	103.00	4	21,420	0.02%
2023/08/17	53	109.82	8	107.63	109.50	45	21,153	0.21%
2023/08/16	14	103.25	10	103.70	106.50	4	20,815	0.02%
2023/08/15	2	102.75	0	0.00	102.00	2	20,556	0.01%
2023/08/14	5	101.90	10	100.76	99.90	-5	20,299	-0.02%
2023/08/11	5	100.90	6	100.73	99.10	-1	19,881	-0.01%
2023/08/10	4	99.68	8	97.94	97.50	-4	19,595	-0.02%
2023/08/09	5	106.50	11	105.86	104.50	-6	19,261	-0.03%
2023/08/08	21.5	109.88	19	109.47	109.50	2.5	19,042	0.01%
2023/08/07	27	107.94	12.2	108.71	112.50	14.9	18,504	0.08%
2023/08/04	3	101.83	5	103.70	102.50	-2	18,029	-0.01%
2023/08/02	13.1	101.00	9	100.22	99.70	4.1	17,690	0.02%
2023/08/01	12	102.38	10	102.16	102.50	2	17,099	0.01%
2023/07/31	8.1	113.75	12	113.75	107.50	-3.9	16,670	-0.02%
2023/07/28	10	116.10	4	117.00	119.00	6	16,120	0.04%
2023/07/27	21	120.21	10	119.10	115.00	11	15,729	0.07%
2023/07/26	17.1	117.61	20	116.60	117.50	-2.9	15,062	-0.02%
2023/07/25	42	119.26	43	120.55	121.50	-1	14,243	-0.01%
2023/07/24	9	107.78	17	109.00	110.50	-8	13,443	-0.06%
2023/07/21	9	97.98	9	99.74	100.50	0	12,590	0.00%
2023/07/20	6	95.90	1	95.30	95.00	5	12,146	0.04%
2023/07/19	5	98.52	11	96.68	93.40	-6	11,865	-0.05%
2023/07/18	22	101.66	17	101.34	98.80	5	11,506	0.04%
2023/07/17	1	96.30	1	102.00	103.50	0	10,634	0.00%
2023/07/14	15	90.73	12	91.15	94.20	3	10,327	0.03%
2023/07/13	16	88.96	26	89.51	85.70	-10	9,791	-0.10%
2023/07/12	8	85.05	13	83.79	84.50	-5	9,092	-0.06%
2023/07/11	12	82.43	3	81.70	81.20	9	8,627	0.10%
2023/07/10	1	78.70	4	78.55	78.10	-3	8,402	-0.04%
2023/07/07	0	0.00	1	79.60	79.00	-1	8,428	-0.01%
2023/07/06	3	80.97	1	79.52	81.10	2	8,249	0.02%
2023/07/05	7	80.67	2	82.60	80.60	5	8,067	0.06%
2023/07/04	8	83.79	22	82.33	83.50	-14	7,834	-0.18%
2023/07/03	25	78.94	11	78.39	79.40	14	7,335	0.19%
2023/06/30	10	74.40	8	72.46	74.20	2	6,909	0.03%
2023/06/29	5	70.36	0	0.00	71.30	5	6,632	0.08%
2023/06/28	2	72.50	2	71.00	70.60	0	6,543	0.00%
2023/06/27	6	73.00	5	76.10	70.00	1	6,297	0.02%
2023/06/26	5	74.12	4	72.73	77.30	1	5,795	0.02%
2023/06/20	0	0.00	10	67.70	67.60	-10	5,525	-0.18%
2023/06/19	1	69.20	0	0.00	68.70	1	5,554	0.02%
2023/06/16	1	72.00	4	70.65	70.20	-3	5,611	-0.05%
2023/06/15	8	70.98	2	70.70	70.60	6	5,533	0.11%
2023/06/14	2	69.70	7	68.89	68.80	-5	5,405	-0.09%
2023/06/13	12	68.75	2	68.60	68.40	10	5,364	0.19%
2023/06/12	3	68.07	0	0.00	67.60	3	5,308	0.06%
2023/06/09	2	68.20	16	67.63	67.60	-14	5,233	-0.27%
2023/06/08	3	67.14	1	66.60	65.40	2	5,131	0.04%
2023/06/07	0	0.00	1	72.60	72.70	-1	4,958	-0.02%
2023/06/06	2	71.90	2	71.05	70.70	0	4,808	0.00%
2023/06/05	3	72.10	17	71.80	71.20	-14	4,753	-0.29%
2023/06/02	6	71.75	2	71.30	71.70	4	4,701	0.09%
2023/06/01	18	71.26	4	71.30	71.60	14	4,505	0.31%
2023/05/31	1	64.10	8	68.73	70.00	-7	3,946	-0.18%
2023/05/30	20	63.60	2	63.60	63.70	18	3,706	0.49%
2023/05/29	0	0.00	2	62.40	62.40	-2	3,288	-0.06%
2023/05/23	1	55.90	0	0.00	55.80	1	3,188	0.03%
2023/05/22	0	0.00	2	56.20	56.80	-2	3,170	-0.06%
2023/05/19	0	0.00	2	55.00	55.00	-2	3,120	-0.06%
2023/05/11	2	52.10	1	52.00	51.50	1	3,284	0.03%
2023/05/10	2	53.00	0	0.00	53.50	2	3,329	0.06%
2023/05/05	1	53.50	0	0.00	53.60	1	3,443	0.03%
2023/05/03	2	54.40	0	0.00	54.40	2	3,471	0.06%
2023/05/02	3	55.33	0	0.00	55.00	3	3,518	0.09%
2023/04/26	2	52.50	0	0.00	53.40	2	3,536	0.06%
2023/04/25	4	54.20	0	0.00	53.80	4	3,546	0.11%
2023/04/20	1	57.90	0	0.00	57.20	1	3,431	0.03%
2023/04/19	0	0.00	1	59.00	59.00	-1	3,396	-0.03%
2023/04/18	1	58.30	0	0.00	58.30	1	3,353	0.03%
2023/04/17	1	57.60	0	0.00	57.60	1	3,326	0.03%
2023/04/14	2	58.30	0	0.00	57.40	2	3,303	0.06%
2023/04/11	0	0.00	1	57.20	58.00	-1	3,061	-0.03%
2023/04/10	0	0.00	4	57.25	57.00	-4	3,035	-0.13%
2023/03/28	0	0.00	2	57.70	57.40	-2	2,912	-0.07%
2023/03/24	1	56.90	3	58.70	58.90	-2	2,787	-0.07%
2023/03/23	0	0.00	3	58.00	57.20	-3	2,719	-0.11%
2023/03/21	0	0.00	2	55.10	55.70	-2	2,579	-0.08%
2023/03/16	3	51.60	0	0.00	52.00	3	2,357	0.13%
2023/03/15	1	53.20	0	0.00	52.00	1	2,298	0.04%
2023/03/13	2	51.55	0	0.00	53.30	2	2,237	0.09%
2023/03/10	9	52.62	0	0.00	52.70	9	2,168	0.42%
2023/03/08	0	0.00	40	53.28	53.50	-40	2,067	-1.94%
2023/03/07	0	0.00	1	53.40	53.50	-1	2,023	-0.05%
2023/03/01	0	0.00	50	50.27	50.60	-50	1,728	-2.89%
2023/02/21	1	48.50	1	48.60	48.60	0	1,458	0.00%
2023/02/15	2	46.80	0	0.00	46.85	2	1,390	0.14%
2023/02/10	2	46.98	0	0.00	47.00	2	1,293	0.15%
2023/02/09	5	47.17	0	0.00	47.30	5	1,228	0.41%
2023/02/08	0	0.00	1	47.20	46.70	-1	1,176	-0.09%
2023/02/06	3	46.95	2	46.40	46.15	1	1,077	0.09%
2023/02/02	1	44.60	0	0.00	44.75	1	948	0.11%
2023/01/31	0	0.00	1	44.65	44.60	-1	897	-0.11%
2023/01/30	0	0.00	1	43.80	43.85	-1	844	-0.12%
2023/01/17	1	43.00	0	0.00	43.05	1	811	0.12%
2023/01/12	0	0.00	1	42.50	42.70	-1	744	-0.13%
2023/01/11	3	41.85	0	0.00	41.80	3	686	0.44%
2022/12/05	0	0.00	1	42.15	41.50	-1	818	-0.12%
2022/11/11	0	0.00	1	40.80	39.55	-1	1,379	-0.07%
2022/11/08	0	0.00	3	39.83	39.50	-3	1,382	-0.22%
2022/10/11	4	38.05	0	0.00	38.10	4	1,956	0.20%
2022/10/07	0	0.00	4	39.00	38.80	-4	1,973	-0.20%
2022/10/05	0	0.00	1	38.85	38.45	-1	2,013	-0.05%
2022/09/30	1	36.80	0	0.00	37.80	1	2,240	0.04%
2022/09/29	2	37.40	0	0.00	37.50	2	2,372	0.08%
2022/09/26	2	38.48	0	0.00	38.05	2	2,367	0.08%
2022/09/23	1	40.00	0	0.00	39.60	1	2,359	0.04%
2022/09/22	0	0.00	2	40.80	41.00	-2	2,329	-0.09%
2022/09/21	2	41.70	0	0.00	41.05	2	2,323	0.09%
2022/09/08	0	0.00	1	40.70	41.35	-1	2,298	-0.04%
2022/09/06	2	41.30	0	0.00	40.85	2	2,276	0.09%
2022/09/05	1	43.00	0	0.00	42.50	1	2,230	0.04%
2022/08/31	1	44.50	6	44.33	44.30	-5	2,105	-0.24%
2022/08/30	0	0.00	3	43.40	44.65	-3	2,008	-0.15%
2022/08/23	1	40.85	0	0.00	42.05	1	1,787	0.06%
2022/08/22	1	41.65	1	41.90	41.40	0	1,767	0.00%
2022/08/19	0	0.00	1	42.80	42.55	-1	1,739	-0.06%
2022/08/09	1	40.90	0	0.00	40.90	1	1,640	0.06%
2022/08/05	0	0.00	1	42.50	42.95	-1	1,562	-0.06%
2022/08/03	1	41.30	0	0.00	41.30	1	1,489	0.07%
2022/07/27	0	0.00	1	41.85	41.25	-1	1,384	-0.07%
2022/07/26	1	40.90	1	40.45	40.95	0	1,344	0.00%
2022/07/22	6	42.16	0	0.00	42.25	6	1,275	0.47%
2022/07/21	0	0.00	5	41.75	41.85	-5	1,243	-0.40%
2022/07/19	5	42.35	2	42.23	42.30	3	1,197	0.25%
2022/07/18	3	41.20	0	0.00	41.20	3	1,154	0.26%
2022/07/15	0	0.00	1	41.25	40.80	-1	1,135	-0.09%
2022/07/12	1	40.15	0	0.00	39.85	1	1,067	0.09%
2022/07/07	0	0.00	2	39.60	40.50	-2	848	-0.24%
2022/07/06	0	0.00	2	37.15	37.10	-2	725	-0.28%
2022/07/01	0	0.00	3	37.00	36.20	-3	765	-0.39%
2022/06/30	3	37.25	0	0.00	37.15	3	765	0.39%
2022/06/23	0	0.00	2	37.70	37.30	-2	837	-0.24%
2022/06/20	1	37.70	3	37.80	37.30	-2	977	-0.20%
2022/06/17	1	38.10	4	38.15	38.20	-3	984	-0.30%
2022/06/14	2	38.50	0	0.00	39.05	2	1,042	0.19%
2022/06/08	0	0.00	3	39.80	39.75	-3	1,076	-0.28%
2022/06/02	2	39.45	0	0.00	39.30	2	1,112	0.18%
2022/06/01	0	0.00	3	39.42	39.55	-3	1,154	-0.26%
2022/05/30	2	38.75	0	0.00	39.00	2	1,176	0.17%
2022/05/27	1	38.60	1	38.75	38.40	0	1,187	0.00%
2022/05/13	0	0.00	3	37.10	37.50	-3	1,404	-0.21%
2022/05/10	1	37.80	1	38.10	38.20	0	1,474	0.00%
2022/05/09	2	38.68	0	0.00	38.15	2	1,485	0.13%
2022/05/06	4	39.50	0	0.00	39.70	4	1,484	0.27%
2022/05/04	0	0.00	1	40.90	40.75	-1	1,519	-0.07%
2022/04/27	1	39.25	0	0.00	39.45	1	1,601	0.06%
2022/04/25	0	0.00	3	40.45	40.40	-3	1,604	-0.19%
2022/04/13	1	40.95	0	0.00	40.95	1	1,855	0.05%
2022/04/11	1	41.00	0	0.00	41.05	1	1,943	0.05%
2022/04/08	3	41.85	0	0.00	41.90	3	2,027	0.15%
2022/04/06	3	43.30	0	0.00	43.25	3	2,144	0.14%
2022/03/28	0	0.00	3	44.12	44.55	-3	2,753	-0.11%
2022/03/24	3	44.65	0	0.00	44.90	3	2,830	0.11%
2022/03/23	2	42.75	0	0.00	42.95	2	2,858	0.07%
2022/03/21	0	0.00	1	43.70	43.30	-1	3,177	-0.03%
2022/03/17	3	42.95	0	0.00	42.95	3	3,368	0.09%
2022/03/16	3	42.00	0	0.00	42.25	3	3,524	0.09%
2022/03/15	1	41.80	0	0.00	42.25	1	3,540	0.03%
2022/03/08	1	41.80	3	41.82	41.60	-2	3,877	-0.05%
2022/03/07	1	43.10	0	0.00	43.10	1	3,916	0.03%
2022/02/23	0	0.00	1	46.60	46.55	-1	3,921	-0.03%
2022/02/22	0	0.00	1	46.35	46.45	-1	3,944	-0.03%
2022/02/16	1	47.50	0	47.10	47.10	1	3,954	0.02%
2022/02/14	4	46.44	0	0.00	46.35	4	4,029	0.10%
2022/01/19	0	0.00	3	45.00	45.10	-3	4,147	-0.07%
2022/01/05	0	0.00	5	46.85	46.85	-5	3,927	-0.13%
2022/01/04	2	46.95	5	46.95	47.25	-3	3,879	-0.08%
2022/01/03	1	47.60	0	0.00	47.30	1	3,834	0.03%
2021/12/29	0	0.00	5	49.00	48.85	-5	3,661	-0.14%
2021/12/28	0	0.00	1	49.19	49.40	-1	3,606	-0.03%
2021/12/27	5	49.35	0	0.00	49.10	5	3,453	0.14%
2021/12/24	0	0.00	5	46.35	46.45	-5	3,066	-0.16%
2021/12/23	10	46.55	0	0.00	46.35	10	3,029	0.33%
2021/12/21	0	0.00	1	46.15	46.05	-1	2,936	-0.03%
2021/12/16	0	0.00	75	46.65	45.90	-75	2,713	-2.76%
2021/12/15	1	46.00	21	46.23	46.20	-20	2,596	-0.77%
2021/12/14	11	45.65	1	45.20	45.95	10	2,332	0.43%
2021/12/13	0	0.00	51	45.98	44.80	-51	2,210	-2.31%
2021/12/10	21	44.83	1	44.45	45.00	20	2,094	0.95%
2021/12/07	0	0.00	0	43.15	43.15	0	1,834	0.00%
2021/12/03	1	42.90	2	43.05	42.90	-1	1,709	-0.06%
2021/12/01	0	0.00	1.1	40.98	41.00	-1.1	1,507	-0.07%
2021/11/29	2	38.15	0	0.00	38.85	2	1,361	0.15%
2021/11/26	1	39.20	0	0.00	39.15	1	1,346	0.07%
2021/11/10	0	0.00	1	40.25	39.25	-1	1,050	-0.10%
2021/11/09	0	0.00	3	40.57	40.05	-3	1,006	-0.30%
2021/11/05	0	0.00	4	40.78	40.80	-4	933	-0.43%
2021/11/03	0	0.00	2	39.65	40.15	-2	860	-0.23%
2021/11/01	0	0.00	2	39.25	39.20	-2	798	-0.25%
2021/10/28	0	0.00	12	39.18	38.85	-12	769	-1.56%
2021/10/27	1	39.00	0	0.00	39.30	1	741	0.13%
2021/10/26	0	0.00	1	38.85	38.05	-1	705	-0.14%
2021/10/22	0	0.00	3	37.60	37.80	-3	682	-0.44%
2021/10/15	3	37.03	0	0.00	37.05	3	662	0.45%
2021/10/08	0	0.00	4	37.36	37.25	-4	696	-0.57%
2021/10/07	0	0.00	1	36.50	36.85	-1	719	-0.14%
2021/10/06	0	0.00	1	34.35	34.55	-1	713	-0.14%
2021/10/04	1	34.90	0	0.00	34.70	1	747	0.13%
2021/09/28	1	36.45	0	0.00	36.35	1	899	0.11%
2021/09/27	0	0.00	1	36.55	36.60	-1	928	-0.11%
2021/09/24	1	36.00	0	0.00	36.15	1	956	0.10%
2021/09/16	0	0.00	5	35.40	35.40	-5	1,032	-0.48%
2021/09/08	1	35.10	0	0.00	35.10	1	1,144	0.09%
2021/08/25	0	0.00	1	36.70	36.75	-1	1,410	-0.07%
2021/08/16	1	35.15	0	0.00	35.10	1	1,636	0.06%
2021/08/10	2	36.85	0	0.00	36.75	2	1,760	0.11%
2021/08/09	2	37.20	1	37.50	37.15	1	1,819	0.05%
2021/08/06	10	37.30	0	0.00	37.15	10	1,861	0.54%
2021/07/30	0	0.00	2	37.95	37.85	-2	2,323	-0.09%
2021/07/29	0	0.00	50	37.70	37.85	-50	2,470	-2.02%
2021/07/28	0	0.00	80	37.65	37.70	-80	2,546	-3.14%
2021/07/21	1	37.45	0	0.00	37.85	1	4,333	0.02%
2021/07/16	2	38.35	0	0.00	38.35	2	4,899	0.04%
2021/07/14	0	38.55	0	0.00	38.55	0	5,139	0.00%
2021/07/12	2	37.90	0	0.00	38.00	2	5,161	0.04%
2021/07/08	5	38.28	0	0.00	38.30	5	5,300	0.09%
2021/07/07	2	39.65	2	39.75	39.50	0	5,324	0.00%
2021/07/05	0	0.00	48	40.35	40.30	-48	5,836	-0.82%
2021/07/01	0	0.00	14	40.08	39.80	-14	6,136	-0.23%
2021/06/30	1	39.85	1	39.80	39.95	0	6,180	0.00%
2021/06/25	0	0.00	7	40.40	40.30	-7	6,595	-0.11%
2021/06/24	0	0.00	8	40.42	40.35	-8	6,661	-0.12%
2021/06/23	14	39.96	0	0.00	39.95	14	6,678	0.21%
2021/06/22	23	39.80	5	39.90	39.60	18	6,746	0.27%
2021/06/21	5	39.90	0	0.00	39.80	5	6,742	0.07%
2021/06/18	0	0.00	5	41.03	40.85	-5	6,749	-0.07%
2021/06/17	2	41.05	31	41.11	41.25	-29	6,797	-0.43%
2021/06/16	29	41.41	9	41.92	41.00	20	6,829	0.29%
2021/06/15	5	40.00	32	41.39	41.45	-27	6,814	-0.40%
2021/06/11	37	39.99	0	0.00	39.95	37	6,807	0.54%
2021/06/09	39	39.53	0	0.00	39.50	39	6,842	0.57%
2021/06/08	11	39.95	0	0.00	39.95	11	6,847	0.16%
2021/06/07	8	39.46	3	40.30	40.30	5	6,854	0.07%
2021/06/04	36	40.51	5	40.45	40.20	31	6,848	0.45%
2021/06/02	2	42.58	0	0.00	41.50	2	6,834	0.03%
2021/06/01	4	42.65	0	0.00	42.95	4	6,761	0.06%
2021/05/28	1	40.30	0	0.00	40.80	1	6,678	0.01%
2021/05/27	5	40.02	0	0.00	40.00	5	6,728	0.07%
2021/05/25	0	0.00	1	40.50	40.25	-1	6,811	-0.01%
2021/05/21	0	0.00	1	38.95	39.70	-1	7,218	-0.01%
2021/05/20	0	0.00	1	38.80	38.05	-1	7,219	-0.01%
2021/05/19	0	0.00	2	39.15	39.15	-2	7,246	-0.03%
2021/05/17	1	37.35	7	37.07	36.00	-6	7,207	-0.08%
2021/05/14	4	39.13	15	38.66	38.50	-11	7,172	-0.15%
2021/05/13	6	38.28	1	38.70	38.70	5	7,120	0.07%
2021/05/12	3	39.28	1	38.80	38.80	2	7,061	0.03%
2021/05/11	14	41.84	17	41.73	41.50	-3	6,932	-0.04%
2021/05/10	2	45.00	0	0.00	44.95	2	6,810	0.03%
2021/05/07	5	45.70	1	46.65	46.15	4	6,793	0.06%
2021/05/06	5	44.85	8	44.10	45.45	-3	6,772	-0.04%
2021/05/05	4	45.81	0	0.00	45.85	4	6,641	0.06%
2021/05/04	139	45.84	5	48.55	46.90	134	6,655	2.01%	大買/鉅額交易
2021/05/03	6	51.92	8	51.09	50.60	-2	6,480	-0.03%
2021/04/29	13	54.32	11	53.87	54.00	2	6,268	0.03%
2021/04/27	21	52.56	23	52.50	52.90	-2	5,973	-0.03%
2021/04/26	9	49.87	70	51.30	51.30	-61	5,286	-1.15%
2021/04/23	21	46.81	0	0.00	46.70	21	5,025	0.42%
2021/04/22	30	47.42	3	47.35	47.40	27	4,985	0.54%
2021/04/21	20	45.40	0	0.00	48.10	20	4,755	0.42%
2021/04/20	20	45.20	0	0.00	45.15	20	4,552	0.44%
2021/04/19	0	0.00	1	44.60	45.00	-1	4,541	-0.02%
2021/04/15	1	45.20	1	45.25	45.65	0	4,546	0.00%
2021/04/14	23	44.07	31	45.04	44.60	-8	4,524	-0.18%
2021/04/13	1	47.50	1	47.35	45.70	0	4,463	0.00%
2021/04/12	5	47.60	2	47.05	47.85	3	4,439	0.07%
2021/04/09	56	48.01	41	47.01	47.00	15	4,321	0.35%
2021/04/08	2	45.55	4	46.00	47.95	-2	3,936	-0.05%
2021/04/07	0	0.00	5	42.50	43.60	-5	3,677	-0.14%
2021/04/06	0	0.00	10	42.66	42.60	-10	3,617	-0.28%
2021/03/30	10	41.93	10	42.35	41.90	0	3,258	0.00%
2021/03/29	0	0.00	5	41.50	41.50	-5	3,283	-0.15%
2021/03/25	15	40.88	1	41.25	40.65	14	3,407	0.41%
2021/03/17	0	0.00	3	40.18	40.15	-3	3,410	-0.09%
2021/03/16	0	0.00	1	40.10	40.00	-1	3,691	-0.03%
2021/03/10	1	39.00	0	0.00	38.80	1	3,820	0.03%
2021/03/09	1	38.65	0	0.00	38.85	1	3,828	0.03%
2021/03/05	1	38.75	0	0.00	38.50	1	3,848	0.03%
2021/03/02	1	39.00	0	0.00	39.20	1	3,861	0.03%
2021/02/25	0	0.00	6	40.40	40.25	-6	3,854	-0.16%
2021/02/24	6	42.53	102	42.65	40.65	-96	3,851	-2.49%	大賣/
2021/02/23	142	43.21	41	43.26	43.50	101	3,745	2.70%	大買/鉅額交易
2021/02/22	0	0.00	1	39.45	39.55	-1	3,669	-0.03%
2021/02/05	1	37.95	0	0.00	38.05	1	3,832	0.03%
2021/02/04	5	38.03	0	0.00	37.95	5	3,987	0.13%
2021/02/02	1	37.95	0	0.00	38.00	1	4,051	0.02%
2021/01/29	1	38.20	0	0.00	38.35	1	4,041	0.02%
2021/01/26	0	0.00	10	39.40	39.40	-10	3,960	-0.25%
2021/01/22	10	40.15	0	0.00	39.85	10	3,840	0.26%
2021/01/20	0	0.00	3	39.87	39.00	-3	3,713	-0.08%
2021/01/12	1	37.65	0	0.00	37.60	1	3,429	0.03%
2021/01/11	1	38.35	0	0.00	38.05	1	3,405	0.03%
2021/01/06	0	0.00	1	39.60	39.10	-1	3,407	-0.03%
2021/01/05	5	39.75	0	0.00	39.95	5	3,387	0.15%
2021/01/04	1	38.45	0	0.00	38.45	1	3,346	0.03%
2020/12/25	10	39.15	0	0.00	39.10	10	3,359	0.30%
2020/12/22	0	0.00	7	39.75	37.60	-7	3,260	-0.21%
2020/12/15	2	39.25	0	0.00	39.00	2	3,211	0.06%
2020/12/10	19	41.39	4	40.60	41.50	15	3,150	0.48%
2020/12/09	5	38.65	0	0.00	40.25	5	2,888	0.17%
2020/11/25	0	0.00	1	39.05	38.50	-1	3,684	-0.03%
2020/11/20	0	0.00	1	39.25	39.45	-1	4,026	-0.02%
2020/11/19	0	0.00	6	38.98	39.55	-6	4,407	-0.14%
2020/11/18	0	0.00	1	37.95	38.00	-1	4,841	-0.02%
2020/11/17	2	37.15	0	0.00	36.10	2	5,086	0.04%
2020/11/12	1	38.70	1	38.50	38.20	0	5,849	0.00%
2020/11/02	0.2	36.00	0	0.00	35.30	0.2	5,817	0.00%
2020/10/29	0	0.00	5	36.15	36.40	-5	6,145	-0.08%
2020/10/19	0	0.00	1	36.60	36.60	-1	6,402	-0.02%
2020/10/16	3	37.08	3	36.65	36.00	0	6,449	0.00%
2020/10/15	1	36.70	0	0.00	36.70	1	6,454	0.02%
2020/10/13	0	0.00	1	37.10	38.00	-1	6,484	-0.02%
2020/10/12	1	36.70	0	0.00	36.45	1	6,496	0.02%
2020/10/08	0	0.00	1	37.85	37.00	-1	6,540	-0.02%
2020/10/06	1	37.10	1	37.55	36.65	0	6,614	0.00%
2020/09/28	1	35.60	1	36.25	36.15	0	6,934	0.00%
2020/09/25	1	37.00	1	35.45	35.05	0	6,999	0.00%
2020/09/24	3	37.17	10	36.76	36.50	-7	7,014	-0.10%
2020/09/23	2	38.05	0	0.00	37.45	2	7,053	0.03%
2020/09/22	1	37.10	1	37.60	38.25	0	7,063	0.00%
2020/09/18	2	38.95	0	0.00	38.75	2	7,118	0.03%
2020/09/17	1	38.50	0	0.00	38.55	1	7,215	0.01%
2020/09/16	1	39.60	0	0.00	39.00	1	7,713	0.01%
2020/09/09	1	39.75	1	40.10	40.00	0	8,010	0.00%
2020/09/08	11	40.20	1	40.95	40.95	10	8,363	0.12%
2020/09/07	0	0.00	1	40.30	40.00	-1	8,563	-0.01%
2020/09/04	0	0.00	2	40.00	41.60	-2	9,341	-0.02%
2020/09/01	1	42.65	1	43.40	42.45	0	9,089	0.00%
2020/08/31	0	0.00	2	42.65	43.90	-2	8,929	-0.02%
2020/08/27	1	42.50	0	0.00	42.80	1	8,647	0.01%
2020/08/25	3	42.32	12	42.42	43.10	-9	8,357	-0.11%
2020/08/24	17	41.45	22	41.93	42.95	-5	7,871	-0.06%
2020/08/21	0	0.00	2	38.48	39.05	-2	7,301	-0.03%
2020/08/19	20	35.70	1	34.70	36.05	19	6,532	0.29%
2020/08/14	1	33.35	0	0.00	33.20	1	6,181	0.02%
2020/08/04	2	35.90	9	35.21	35.85	-7	6,249	-0.11%
2020/07/27	0	0.00	2	31.50	31.50	-2	6,178	-0.03%
2020/07/14	4	35.83	0	0.00	35.85	4	6,506	0.06%
2020/07/10	0	0.00	5	34.92	34.70	-5	6,414	-0.08%
2020/07/08	0	0.00	15	34.85	34.75	-15	6,228	-0.24%
2020/07/07	0	0.00	5	34.54	34.55	-5	6,208	-0.08%
2020/07/06	0	0.00	10	34.80	34.90	-10	6,274	-0.16%
2020/07/01	0	0.00	2	33.90	33.75	-2	6,197	-0.03%
2020/06/30	5	33.90	0	0.00	33.95	5	6,164	0.08%
2020/06/29	2	34.85	0	0.00	33.75	2	6,150	0.03%
2020/06/23	0	0.00	0.1	34.40	34.50	-0.1	5,946	0.00%
2020/06/16	0	0.00	1	25.95	25.60	-1	5,102	-0.02%
2020/06/15	0	0.00	10	24.23	24.00	-10	4,913	-0.20%
2020/06/11	0.1	27.20	11	26.45	27.30	-10.9	4,282	-0.25%
2020/06/04	1	35.85	0	0.00	35.50	1	3,538	0.03%
2020/05/29	2	34.35	2	34.75	36.80	0	3,433	0.00%
2020/05/26	6	35.78	3	35.60	35.45	3	3,419	0.09%
2020/05/21	0	0.00	3	34.53	34.95	-3	3,311	-0.09%
2020/05/15	0	0.00	1	34.65	34.70	-1	3,301	-0.03%
2020/05/14	1	36.35	1	36.05	35.10	0	3,294	0.00%
2020/05/11	2	34.70	0	0.00	34.50	2	3,219	0.06%
2020/05/05	1	35.55	0	0.00	36.10	1	3,052	0.03%
2020/05/04	1	34.60	3	34.50	35.55	-2	3,019	-0.07%
2020/04/30	0	0.00	1	35.40	35.35	-1	2,980	-0.03%
2020/04/29	15	37.18	3	36.77	36.20	12	2,924	0.41%
2020/04/28	177	34.77	178	34.94	35.00	-1	2,631	-0.04%	大買/大賣/
2020/04/21	0	0.00	20	32.05	30.90	-20	2,898	-0.69%
2020/04/16	1	32.35	3	32.75	32.45	-2	3,128	-0.06%
2020/04/14	2	31.70	0	0.00	31.70	2	3,747	0.05%
2020/04/13	2	31.80	3	31.78	31.70	-1	3,740	-0.03%
2020/04/09	0	0.00	2	30.88	30.80	-2	3,728	-0.05%
2020/04/08	0	0.00	2	30.68	30.30	-2	3,630	-0.06%
2020/04/07	0	0.00	1	28.55	28.75	-1	3,574	-0.03%
2020/04/06	0	0.00	5	27.20	28.00	-5	3,616	-0.14%
2020/03/31	0	0.00	10	26.90	27.00	-10	3,816	-0.26%
2020/03/27	0	0.00	5	26.10	25.60	-5	3,776	-0.13%
2020/03/26	0	0.00	10	25.50	25.50	-10	3,773	-0.26%
2020/03/20	0	0.00	30	23.30	23.30	-30	3,727	-0.80%
2020/03/19	20	21.80	0	0.00	21.20	20	3,730	0.54%
2020/03/13	14	24.43	0	0.00	25.20	14	3,744	0.37%
2020/03/12	5	27.70	0	0.00	26.95	5	3,699	0.14%
2020/03/11	0	0.00	3	30.48	29.60	-3	3,667	-0.08%
2020/03/10	3	28.93	0	0.00	29.70	3	3,673	0.08%
2020/03/03	0	0.00	1	31.80	31.50	-1	3,863	-0.03%
2020/03/02	1	30.40	0	0.00	30.80	1	3,909	0.03%
2020/02/27	1	31.80	0	0.00	31.20	1	3,990	0.03%
2020/02/25	1	32.60	0	0.00	32.60	1	4,004	0.02%
2020/02/17	1	33.00	1	33.60	33.70	0	3,981	0.00%
2020/02/10	1	31.50	0	0.00	31.50	1	4,063	0.02%
2020/01/31	3	31.50	3	32.85	33.25	0	4,260	0.00%
2020/01/30	0	0.00	1	31.65	31.25	-1	4,379	-0.02%
2020/01/17	0	0.00	10	34.85	35.00	-10	4,515	-0.22%
2020/01/16	40	34.98	6	35.34	35.60	34	4,855	0.70%
2020/01/15	32	35.34	61	34.83	34.70	-29	5,171	-0.56%
2020/01/14	5	33.10	4	32.70	33.40	1	5,076	0.02%
2020/01/13	1	32.20	2	31.93	32.20	-1	5,014	-0.02%
2020/01/10	1	30.40	0	0.00	30.50	1	4,919	0.02%
2020/01/09	2	30.83	0	0.00	30.45	2	4,821	0.04%
2020/01/08	10	30.25	1	30.85	30.00	9	4,622	0.19%
2020/01/06	1	36.60	14	36.60	36.60	-13	4,176	-0.31%
2020/01/02	0	0.00	1	42.00	41.75	-1	4,145	-0.02%
2019/12/31	1	41.55	50	41.68	41.55	-49	4,125	-1.19%
2019/12/30	1	42.30	1	42.20	42.20	0	4,130	0.00%
2019/12/27	143	41.94	95	42.66	42.65	48	4,072	1.18%	大買/
2019/12/26	0	0.00	1	40.00	40.00	-1	3,882	-0.03%
2019/12/19	2	40.00	2	40.00	40.00	0	3,944	0.00%
2019/12/17	0	0.00	2	39.95	39.95	-2	3,994	-0.05%
2019/12/13	4	39.80	0	0.00	39.70	4	4,096	0.10%
2019/12/12	0	0.00	59	40.80	40.65	-59	4,091	-1.44%
2019/12/11	62	41.75	0	0.00	41.55	62	4,140	1.50%
2019/12/03	3	40.30	0	0.00	40.05	3	4,836	0.06%
2019/12/02	3	40.13	1	40.55	40.55	2	4,846	0.04%
2019/11/29	0	0.00	2	41.18	41.30	-2	4,825	-0.04%
2019/11/28	0	0.00	2	40.93	41.15	-2	4,805	-0.04%
2019/11/27	3	40.53	0	0.00	40.40	3	4,805	0.06%
2019/11/26	4	40.28	1	40.40	40.40	3	4,781	0.06%
2019/11/20	0	0.00	1	38.10	38.10	-1	4,817	-0.02%
2019/11/19	2	38.60	0	0.00	38.35	2	4,941	0.04%
2019/11/14	0	0.00	2	39.00	39.00	-2	5,153	-0.04%
2019/11/11	2	38.00	5	38.57	38.45	-3	5,165	-0.06%
2019/11/07	0	0.00	1	36.85	37.00	-1	5,154	-0.02%
2019/11/06	1	37.00	1	36.95	36.60	0	5,201	0.00%
2019/11/01	6	37.47	3	37.50	37.50	3	5,445	0.06%
2019/10/31	7	38.30	10	38.04	37.80	-3	5,524	-0.05%
2019/10/30	16	36.47	14	36.31	36.30	2	5,454	0.04%
2019/10/29	3	37.55	3	37.82	36.80	0	5,455	0.00%
2019/10/28	2	39.23	15	39.33	39.00	-13	5,473	-0.24%
2019/10/25	13	40.33	2	39.85	39.65	11	5,471	0.20%
2019/10/24	41	39.90	9	40.52	41.05	32	5,478	0.58%
2019/10/23	9	43.73	30	41.40	41.40	-21	5,367	-0.39%
2019/10/22	1	45.90	1	46.00	46.00	0	5,026	0.00%
2019/10/09	1	42.25	0	0.00	42.25	1	6,022	0.02%
2019/10/07	0	0.00	1	43.00	43.10	-1	6,422	-0.02%
2019/10/03	0	0.00	1	43.30	43.65	-1	6,491	-0.02%
2019/10/01	1	42.45	0	0.00	42.45	1	6,582	0.02%
2019/09/26	0	0.00	5	43.70	43.35	-5	6,647	-0.08%
2019/09/23	1	44.55	0	0.00	44.25	1	6,855	0.01%
2019/09/18	2	43.55	0	0.00	43.55	2	7,006	0.03%
2019/09/17	0	0.00	1	45.35	44.90	-1	7,016	-0.01%
2019/09/16	1	45.70	1	45.85	45.45	0	7,356	0.00%
2019/09/12	1	45.50	4	45.10	45.20	-3	7,546	-0.04%
2019/09/09	0	0.00	1	46.90	47.45	-1	7,696	-0.01%
2019/09/06	1	46.45	0	0.00	46.40	1	7,652	0.01%
2019/09/05	55	48.27	85	47.85	46.90	-30	7,579	-0.40%
2019/09/04	0	0.00	10	44.80	44.65	-10	7,246	-0.14%
2019/09/02	5	43.60	0	0.00	44.65	5	7,324	0.07%
2019/08/29	0	0.00	1	44.00	43.95	-1	7,358	-0.01%
2019/08/28	0	0.00	2	44.40	43.55	-2	7,402	-0.03%
2019/08/26	1	42.90	0	0.00	42.85	1	7,664	0.01%
2019/08/23	5	43.95	0	0.00	44.10	5	7,698	0.06%
2019/08/22	14	44.03	2	43.80	43.65	12	7,756	0.15%
2019/08/21	5	44.75	1	44.60	44.70	4	7,866	0.05%
2019/08/20	12	43.85	0	0.00	44.00	12	7,865	0.15%
2019/08/19	0	0.00	1	43.00	42.95	-1	7,868	-0.01%
2019/08/16	3	42.45	0	0.00	42.40	3	7,938	0.04%
2019/08/13	26	41.65	0	0.00	41.60	26	8,439	0.31%
2019/08/07	0	0.00	1	41.15	40.80	-1	9,146	-0.01%
2019/08/06	1	39.10	0	0.00	40.25	1	9,373	0.01%
2019/08/02	70	43.17	20	43.50	42.80	50	9,501	0.53%
2019/08/01	1	45.35	0	0.00	45.50	1	9,520	0.01%
2019/07/29	22	49.30	22	48.55	48.60	0	9,590	0.00%
2019/07/26	31	48.90	35	48.45	49.15	-4	9,597	-0.04%
2019/07/25	13	48.28	6	48.93	48.70	7	9,792	0.07%
2019/07/24	2	47.10	2	47.20	47.10	0	9,714	0.00%
2019/07/23	22	47.25	0	0.00	46.65	22	9,926	0.22%
2019/07/22	0	0.00	5	47.29	47.95	-5	9,989	-0.05%
2019/07/19	2	46.05	0	0.00	46.00	2	9,961	0.02%
2019/07/18	2	47.50	1	46.05	46.10	1	10,043	0.01%
2019/07/17	2	48.25	0	0.00	48.45	2	10,097	0.02%
2019/07/16	2	48.70	39	49.57	48.40	-37	10,083	-0.37%
2019/07/15	122	49.98	105	49.96	50.30	17	10,169	0.17%	大買/大賣/
2019/07/12	0	0.00	2	46.30	45.80	-2	10,249	-0.02%
2019/07/11	10	44.68	22	45.20	45.15	-12	10,490	-0.11%
2019/07/10	10	43.20	0	0.00	43.35	10	10,518	0.10%
2019/07/09	0	0.00	5	43.65	42.95	-5	10,867	-0.05%
2019/07/08	10	44.05	15	44.03	44.15	-5	11,239	-0.04%
2019/07/05	20	45.25	10	44.90	44.70	10	11,626	0.09%
2019/07/04	0	0.00	10	44.35	44.40	-10	11,689	-0.09%
2019/07/03	0	0.00	4	44.73	44.35	-4	11,692	-0.03%
2019/07/02	2	44.60	13	44.48	44.50	-11	11,736	-0.09%
2019/07/01	27	45.11	12	45.12	44.85	15	11,777	0.13%
2019/06/28	15	44.20	16	43.95	44.05	-1	11,683	-0.01%
2019/06/27	1	44.30	0	0.00	43.80	1	11,795	0.01%
2019/06/26	0	0.00	1	43.35	43.80	-1	12,025	-0.01%
2019/06/25	0	0.00	1	44.30	43.60	-1	12,042	-0.01%
2019/06/24	1	43.40	0	0.00	43.85	1	11,977	0.01%
2019/06/21	18	45.74	2	44.93	44.20	16	11,959	0.13%
2019/06/20	7	44.24	6	44.68	44.70	1	11,764	0.01%
2019/06/19	5	41.10	19	41.14	41.20	-14	11,551	-0.12%
2019/06/18	2	39.40	2	39.45	39.45	0	11,472	0.00%
2019/06/17	11	40.65	3	40.65	40.45	8	11,408	0.07%
2019/06/14	0	0.00	5	42.40	41.70	-5	11,385	-0.04%
2019/06/13	0	0.00	2	43.20	42.50	-2	11,401	-0.02%
2019/06/12	0	0.00	1	42.80	42.50	-1	11,506	-0.01%
2019/06/11	2	42.55	1	42.50	42.20	1	11,842	0.01%
2019/06/10	10	42.30	3	42.78	43.50	7	11,953	0.06%
2019/06/06	1	41.35	0	0.00	41.35	1	12,041	0.01%
2019/06/05	4	42.90	4	43.70	42.40	0	12,111	0.00%
2019/06/04	4	42.98	2	42.80	42.40	2	12,182	0.02%
2019/06/03	1	42.20	2	42.80	43.50	-1	12,301	-0.01%
2019/05/31	3	43.08	3	43.60	42.80	0	12,515	0.00%
2019/05/28	1	41.60	0	0.00	41.15	1	12,585	0.01%
2019/05/27	15	39.75	0	0.00	39.80	15	12,481	0.12%
2019/05/24	1	41.25	2	41.95	40.60	-1	12,513	-0.01%
2019/05/23	1	40.35	2	41.15	41.05	-1	12,541	-0.01%
2019/05/22	1	42.05	0	0.00	41.95	1	12,597	0.01%
2019/05/21	2	42.30	1	41.75	43.20	1	12,584	0.01%
2019/05/20	27	41.40	27	41.50	41.25	0	12,428	0.00%
2019/05/17	34	47.69	1	46.05	44.00	33	12,155	0.27%
2019/05/15	8	50.48	11	50.43	49.85	-3	11,898	-0.03%
2019/05/14	14	51.31	5	52.00	52.40	9	11,712	0.08%
2019/05/13	1	46.55	7	48.60	49.05	-6	11,985	-0.05%
2019/05/09	30	51.87	7	52.54	52.40	23	11,801	0.19%
2019/05/08	1	55.00	2	53.50	53.90	-1	11,664	-0.01%
2019/05/07	2	53.80	1	54.10	54.30	1	11,520	0.01%
2019/05/06	0	0.00	5	52.80	52.20	-5	11,380	-0.04%
2019/05/03	0	0.00	2	55.10	54.70	-2	11,257	-0.02%
2019/05/02	12	58.18	14	56.79	55.70	-2	11,136	-0.02%
2019/04/30	5	55.30	1	55.60	56.80	4	10,804	0.04%
2019/04/29	1	52.50	0	0.00	52.00	1	10,578	0.01%
2019/04/26	20	53.85	16	53.88	54.00	4	10,292	0.04%
2019/04/25	2	55.05	0	0.00	54.00	2	10,127	0.02%
2019/04/24	5	56.20	1	55.80	55.50	4	10,022	0.04%
2019/04/23	2	54.70	2	54.60	54.00	0	9,892	0.00%
2019/04/22	1	57.50	0	0.00	57.70	1	9,728	0.01%
2019/04/19	1	58.20	3	58.47	58.00	-2	9,591	-0.02%
2019/04/18	87	57.76	86	57.77	56.10	1	9,266	0.01%
2019/04/17	40	52.95	5	56.20	52.70	35	8,770	0.40%
2019/04/16	8	54.03	1	52.80	54.10	7	8,323	0.08%
2019/04/15	3	50.20	19	50.61	51.50	-16	8,062	-0.20%
2019/04/12	25	48.40	24	47.98	48.15	1	7,662	0.01%
2019/04/11	222	47.70	200	47.83	47.90	22	7,218	0.30%	大買/大賣/
2019/04/01	0	0.00	20	41.40	41.30	-20	6,208	-0.32%
2019/03/29	308	41.73	298	41.65	41.55	10	6,042	0.17%	大買/大賣/
2019/03/28	1	38.15	1	38.75	38.20	0	5,735	0.00%
2019/03/27	0	0.00	1	39.40	39.30	-1	5,656	-0.02%
2019/03/25	31	39.40	30	39.48	39.15	1	5,495	0.02%
2019/03/20	0	0.00	1	42.35	42.85	-1	5,184	-0.02%
2019/03/19	0	0.00	4	41.64	41.40	-4	5,081	-0.08%
2019/03/18	5	41.40	0	0.00	41.35	5	5,023	0.10%
2019/03/14	2	42.50	3	44.20	42.40	-1	4,768	-0.02%
2019/03/13	2	47.45	0	0.00	47.00	2	4,369	0.05%
2019/03/11	2	45.80	1	46.30	45.30	1	3,984	0.03%
2019/03/08	1	45.20	1	45.75	45.55	0	3,863	0.00%
2019/03/06	10	45.90	13	45.97	44.25	-3	3,482	-0.09%
2019/03/05	1	43.30	0	0.00	43.10	1	3,144	0.03%
2019/02/27	1	45.30	2	46.60	46.80	-1	2,746	-0.04%
2019/02/26	0	0.00	5	44.30	45.00	-5	2,631	-0.19%
2019/02/25	0	0.00	7	45.21	46.00	-7	2,486	-0.28%
2019/02/22	0	0.00	7	43.29	43.35	-7	2,327	-0.30%
2019/02/21	0	0.00	4	41.71	43.35	-4	2,188	-0.18%
2019/02/20	0	0.00	1	38.80	39.45	-1	2,014	-0.05%
2019/02/19	0	0.00	3	38.07	38.10	-3	1,915	-0.16%
2019/02/18	1	36.75	34	36.82	37.70	-33	1,826	-1.81%
2019/02/15	0	0.00	4	37.65	37.25	-4	1,766	-0.23%
2019/02/14	0	0.00	25	37.79	38.00	-25	1,693	-1.48%
2019/02/13	4	36.79	8	37.19	37.00	-4	1,549	-0.26%
2019/02/12	156	36.38	144	36.35	36.55	12	1,324	0.91%	大買/大賣/
2019/02/11	0	0.00	3	33.45	33.45	-3	730	-0.41%
2019/01/30	113	30.10	117	30.20	30.45	-4	665	-0.60%	大買/大賣/
2019/01/28	0	0.00	3	27.10	27.10	-3	487	-0.62%
2019/01/25	1	26.75	1	27.10	26.95	0	480	0.00%
2019/01/24	0	0.00	1	27.15	27.20	-1	478	-0.21%
2019/01/21	1	26.50	0	0.00	26.65	1	449	0.22%
2019/01/18	1	26.55	2	26.95	27.00	-1	447	-0.22%
2019/01/17	0	0.00	2	27.18	26.80	-2	443	-0.45%
2019/01/16	1	27.05	1	26.90	27.00	0	428	0.00%
2019/01/15	0	0.00	2	27.50	27.00	-2	413	-0.48%
2019/01/14	0	0.00	5	26.77	27.15	-5	374	-1.33%
2019/01/11	0	0.00	4	26.11	25.95	-4	325	-1.23%
2019/01/04	0	0.00	1	23.75	23.75	-1	286	-0.35%
2018/12/25	0	0.00	1	23.45	23.40	-1	329	-0.30%
2018/12/18	1	23.75	0	0.00	23.75	1	333	0.30%
2018/12/17	1	24.30	0	0.00	24.20	1	333	0.30%
2018/12/14	2	24.40	0	0.00	24.40	2	334	0.60%
2018/12/13	0	0.00	3	24.43	24.35	-3	334	-0.90%
2018/12/11	3	24.43	0	0.00	24.55	3	332	0.90%
2018/12/07	2	23.85	0	0.00	24.05	2	324	0.62%
2018/12/05	1	23.60	2	23.40	23.90	-1	334	-0.30%
2018/12/04	2	24.00	1	24.00	24.00	1	348	0.29%
2018/12/03	2	24.10	0	0.00	24.10	2	350	0.57%
2018/11/29	0	0.00	1	23.25	23.30	-1	339	-0.29%
2018/11/28	2	23.15	0	0.00	23.50	2	339	0.59%
2018/11/15	0	0.00	1	23.10	23.35	-1	343	-0.29%
2018/10/22	0	0.00	1	21.30	21.30	-1	424	-0.24%
2018/10/11	1	20.35	0	0.00	20.40	1	455	0.22%
2018/10/05	1	23.00	0	0.00	22.95	1	428	0.23%
2018/09/21	0	0.00	1	24.00	24.20	-1	475	-0.21%
2018/09/19	0	0.00	1	24.30	24.30	-1	485	-0.21%
2018/09/18	1	24.10	0	0.00	24.10	1	491	0.20%
2018/09/13	2	23.93	0	0.00	23.85	2	508	0.39%
2018/09/11	2	23.43	0	0.00	23.45	2	529	0.38%
2018/09/10	1	23.60	0	0.00	23.60	1	531	0.19%
2018/09/07	2	24.80	0	0.00	24.85	2	534	0.37%
2018/09/06	0	0.00	1	25.60	25.65	-1	555	-0.18%
2018/09/04	0	0.00	1	26.50	26.00	-1	678	-0.15%
2018/08/24	0	0.00	1	25.30	25.05	-1	1,034	-0.10%
2018/08/21	1	24.95	0	0.00	25.00	1	1,079	0.09%
2018/08/20	1	24.80	0	0.00	24.80	1	1,134	0.09%
2018/08/15	1	25.70	0	0.00	25.45	1	1,141	0.09%
2018/07/23	1	26.90	0	0.00	26.90	1	1,117	0.09%
2018/07/10	0	0.00	1	26.85	26.85	-1	1,183	-0.08%
2018/07/06	0	0.00	1	26.35	26.35	-1	1,198	-0.08%
2018/07/05	1	26.10	0	0.00	26.10	1	1,208	0.08%
2018/07/04	1	27.20	0	0.00	27.20	1	1,257	0.08%
2018/07/02	3	28.00	0	0.00	27.85	3	1,330	0.23%
2018/06/26	1	28.40	0	0.00	28.45	1	1,486	0.07%
2018/06/20	1	29.00	0	0.00	28.75	1	1,558	0.06%
2018/06/19	2	29.58	1	29.50	29.40	1	1,557	0.06%
2018/06/15	1	30.35	1	30.25	30.00	0	1,566	0.00%
2018/06/14	1	30.60	0	0.00	30.60	1	1,566	0.06%
2018/06/13	1	32.00	1	32.00	31.05	0	1,555	0.00%
2018/06/12	1	30.75	0	0.00	30.75	1	1,481	0.07%
2018/06/08	5	31.50	0	0.00	31.20	5	1,481	0.34%
2018/06/06	0	0.00	3	31.73	32.20	-3	1,449	-0.21%
2018/06/05	3	30.50	5	30.04	30.70	-2	1,328	-0.15%
2018/05/28	1	28.20	0	0.00	28.90	1	1,200	0.08%
2018/05/10	1	27.85	1	27.85	27.85	0	1,288	0.00%
2018/05/07	1	27.95	2	27.70	28.05	-1	1,310	-0.08%
2018/05/04	9	26.85	0	0.00	27.05	9	1,313	0.69%
2018/04/26	1	26.90	0	0.00	27.00	1	1,412	0.07%
2018/04/18	1	27.85	0	0.00	27.85	1	1,436	0.07%
2018/04/17	2	27.68	0	0.00	27.70	2	1,442	0.14%
2018/04/16	1	28.10	1	28.15	27.80	0	1,454	0.00%
2018/04/12	1	29.00	0	0.00	28.90	1	1,586	0.06%
2018/04/11	0	0.00	1	28.80	28.75	-1	1,645	-0.06%
2018/04/10	1	29.30	4	29.56	29.00	-3	1,670	-0.18%
2018/04/03	2	28.40	1	28.95	28.95	1	1,598	0.06%
2018/03/30	1	28.60	2	28.35	28.15	-1	1,548	-0.06%
2018/03/29	1	27.60	15	27.81	28.10	-14	1,491	-0.94%
2018/03/28	2	26.75	1	26.85	26.85	1	1,415	0.07%
2018/03/27	1	26.80	1	26.70	26.70	0	1,423	0.00%
2018/03/26	1	27.00	2	26.83	26.75	-1	1,456	-0.07%
2018/03/23	1	25.40	5	25.40	25.15	-4	1,413	-0.28%
2018/03/22	10	26.50	0	0.00	26.00	10	1,404	0.71%
2018/03/21	5	26.80	0	0.00	26.50	5	1,400	0.36%
2018/03/20	2	26.80	1	26.80	26.70	1	1,384	0.07%
2018/03/19	16	27.33	0	0.00	27.20	16	1,375	1.16%
2018/03/16	3	27.77	2	27.80	27.50	1	1,372	0.07%
2018/03/15	7	27.91	0	0.00	27.95	7	1,370	0.51%
2018/03/14	1	27.70	1	27.60	27.30	0	1,359	0.00%
2018/03/09	1	27.25	0	0.00	27.10	1	1,379	0.07%
2018/03/06	2	27.43	0	0.00	27.15	2	1,487	0.13%
2018/03/05	1	27.45	0	0.00	27.25	1	1,528	0.07%
2018/03/01	20	28.43	0	0.00	28.30	20	1,652	1.21%
2018/02/26	1	28.80	2	28.53	29.00	-1	1,863	-0.05%
2018/02/22	0	0.00	1	28.35	28.10	-1	1,899	-0.05%
2018/02/08	2	27.63	0	0.00	27.55	2	1,960	0.10%
2018/02/06	2	28.20	0	0.00	28.25	2	2,017	0.10%
2018/02/05	2	30.88	0	0.00	30.95	2	1,987	0.10%
2018/02/01	1	32.40	0	0.00	31.65	1	2,031	0.05%
2018/01/26	0	0.00	1	33.00	33.10	-1	2,016	-0.05%
2018/01/18	0.3	31.40	0	0.00	31.35	0.3	2,014	0.01%
2018/01/17	1	31.40	0	0.00	31.45	1	2,027	0.05%
2018/01/16	0	0.00	1	31.80	31.85	-1	2,057	-0.05%
2018/01/12	0	0.00	1	31.95	32.00	-1	2,077	-0.05%
2018/01/11	8	31.89	0	0.00	31.85	8	2,074	0.39%
2018/01/08	1	34.50	1	34.45	33.50	0	2,066	0.00%
2018/01/05	0	0.00	1	34.00	34.05	-1	1,939	-0.05%
2018/01/02	1	31.70	0	0.00	31.70	1	1,885	0.05%