廣明 (6188)-兆豐-大安券商分點個股進出

台股 » 個股 » 廣明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣明

(6188)

可現股當沖

股價
92.0
漲跌
▲1.8
漲幅
+2.00%
成交量
18,323張
產業
上櫃電腦及週邊類股
596人加入追蹤

立即追蹤
本地時間:14:30

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

廣明 (6188)籌碼相關－兆豐-大安券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-大安券商分點個股進出
兆豐-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	22	92.69	92.00	-22	8,363	-0.26%
2024/04/25	24	91.33	7	91.80	90.20	17	8,176	0.21%
2024/04/24	7	90.21	4	90.65	92.10	3	7,934	0.04%
2024/04/23	3	83.23	1	84.40	83.80	2	7,694	0.03%
2024/04/19	0	0.00	2	85.70	85.80	-2	7,582	-0.03%
2024/04/18	2	88.10	0	0.00	87.70	2	7,524	0.03%
2024/04/17	1	89.20	1	88.00	88.90	0	7,504	0.00%
2024/04/16	1	89.00	0	0.00	86.80	1	7,438	0.01%
2024/04/15	3	94.03	1	95.80	91.20	2	7,347	0.03%
2024/04/11	1	97.80	2	98.25	97.70	-1	6,999	-0.01%
2024/04/10	2	97.20	0	0.00	96.80	2	6,918	0.03%
2024/04/09	3.3	103.99	1	98.90	98.90	2.3	6,777	0.03%
2024/04/08	0	0.00	2	100.75	104.50	-2	6,255	-0.03%
2024/04/03	0	0.00	1	96.40	95.40	-1	5,983	-0.02%
2024/04/02	5	98.92	1	101.00	98.40	4	6,075	0.07%
2024/04/01	2	101.25	2	99.95	98.40	0	5,945	0.00%
2024/03/29	1	98.80	4	99.85	97.10	-3	5,736	-0.05%
2024/03/28	6	98.23	0	0.00	97.90	6	5,592	0.11%
2024/03/27	1	99.90	0	0.00	98.80	1	5,460	0.02%
2024/03/26	5	101.02	6	100.90	98.20	-1	5,226	-0.02%
2024/03/25	17	107.56	22	107.73	101.00	-5	4,925	-0.10%
2024/03/22	13	104.81	5	103.40	104.00	8	4,324	0.18%
2024/03/21	17	100.46	22	101.98	102.50	-5	3,903	-0.13%
2024/03/20	1	96.00	8	97.00	97.00	-7	2,840	-0.25%
2024/03/19	5	82.90	3	86.23	88.20	2	2,761	0.07%
2024/03/18	1	79.90	0	0.00	80.20	1	2,526	0.04%
2024/03/15	1	78.20	0	0.00	79.10	1	2,535	0.04%
2024/03/06	0	0.00	1	82.00	82.20	-1	2,505	-0.04%
2024/03/05	1	80.00	0	0.00	81.60	1	2,458	0.04%
2024/02/23	0	0.00	3	79.37	78.50	-3	2,283	-0.13%
2024/02/22	1	78.70	0	0.00	78.80	1	2,279	0.04%
2024/02/16	1	78.40	0	0.00	78.70	1	2,299	0.04%
2024/02/15	2	79.30	1	81.20	79.10	1	2,281	0.04%
2024/02/05	0	0.00	1	81.30	80.20	-1	2,262	-0.04%
2024/02/02	0	0.00	1	80.20	81.10	-1	2,253	-0.04%
2024/02/01	1	79.00	0	0.00	78.90	1	2,225	0.04%
2024/01/30	5	80.66	5	80.70	81.00	0	2,358	0.00%
2024/01/29	1	78.90	0	0.00	79.10	1	2,364	0.04%
2024/01/26	1	79.50	2	79.10	79.10	-1	2,361	-0.04%
2024/01/25	0.2	80.20	0	0.00	80.00	0.2	2,373	0.01%
2024/01/24	1	80.70	0	0.00	80.50	1	2,373	0.04%
2024/01/22	1	82.60	1	83.70	82.40	0	2,381	0.00%
2024/01/19	18	81.19	15	82.03	81.60	3	2,288	0.13%
2024/01/16	1	78.80	0	0.00	78.80	1	2,214	0.05%
2024/01/12	0	0.00	3	78.60	78.60	-3	2,256	-0.13%
2024/01/08	0	0.00	25	78.74	78.20	-25	2,390	-1.05%
2024/01/05	3	79.00	0	0.00	79.00	3	2,437	0.12%
2024/01/04	5	78.98	5	78.40	78.50	0	2,455	0.00%
2024/01/02	0	0.00	1	82.30	80.30	-1	2,509	-0.04%
2023/12/29	4	82.15	4	82.18	82.00	0	2,511	0.00%
2023/12/28	27	82.71	2	84.30	83.10	25	2,484	1.01%
2023/12/22	1	79.30	2	79.60	78.90	-1	2,657	-0.04%
2023/12/15	1	78.80	0	0.00	78.30	1	2,807	0.04%
2023/12/14	0	0.00	1	80.00	79.80	-1	2,836	-0.04%
2023/12/12	1	77.30	1	78.50	76.20	0	2,856	0.00%
2023/12/11	1	78.50	0	0.00	78.20	1	2,886	0.03%
2023/12/06	0	0.00	1	82.30	80.60	-1	3,097	-0.03%
2023/12/05	0	0.00	5	77.60	78.50	-5	3,181	-0.16%
2023/12/04	1	79.30	0	0.00	78.40	1	3,261	0.03%
2023/11/28	4	76.50	4	76.70	76.40	0	3,490	0.00%
2023/11/27	2	77.20	0	0.00	76.20	2	3,687	0.05%
2023/11/23	10	78.43	10	77.95	77.60	0	3,875	0.00%
2023/11/21	5	80.00	0	0.00	79.00	5	4,124	0.12%
2023/11/08	0	0.00	2	76.45	76.70	-2	6,228	-0.03%
2023/11/07	1	73.30	1	73.70	73.10	0	6,402	0.00%
2023/11/06	1	73.20	0	0.00	74.00	1	6,719	0.01%
2023/11/03	0	0.00	1	71.70	71.50	-1	6,925	-0.01%
2023/10/27	1	72.10	0	0.00	71.60	1	9,276	0.01%
2023/10/25	1	74.30	0	0.00	74.40	1	10,192	0.01%
2023/10/20	0	0.00	4	71.20	71.60	-4	12,450	-0.03%
2023/10/17	0.1	76.70	0	0.00	75.50	0.1	13,995	0.00%
2023/10/16	1	77.40	2	77.00	77.00	-1	14,446	-0.01%
2023/10/13	2.1	78.67	1	79.30	78.60	1.1	15,300	0.01%
2023/10/11	1	81.60	0	0.00	80.40	1	16,135	0.01%
2023/10/06	1	84.20	0	0.00	83.40	1	16,790	0.01%
2023/10/05	1	83.40	0	0.00	83.70	1	17,274	0.01%
2023/10/03	1	88.09	11	88.03	86.00	-10	17,576	-0.06%
2023/10/02	12	88.85	3	87.30	88.10	9	17,706	0.05%
2023/09/22	1	81.60	0	0.00	81.90	1	19,050	0.01%
2023/09/20	1	81.50	1	83.80	81.80	0	19,381	0.00%
2023/09/19	1	81.30	0	0.00	81.40	1	19,879	0.01%
2023/09/18	0.1	82.90	0	0.00	82.40	0.1	20,145	0.00%
2023/09/11	8.1	86.24	1	85.20	84.20	7.1	20,356	0.03%
2023/09/08	3.1	87.58	0	0.00	87.70	3.1	20,321	0.02%
2023/09/07	26.1	91.70	27	90.54	90.10	-0.9	20,259	0.00%
2023/09/06	0.2	92.07	0	0.00	91.20	0.2	20,282	0.00%
2023/09/05	0	0.00	4	92.70	91.80	-4	20,369	-0.02%
2023/09/04	1	93.50	1	93.60	93.10	0	20,553	0.00%
2023/09/01	8	97.45	6	96.00	94.50	2	20,677	0.01%
2023/08/31	0	0.00	2	92.30	98.20	-2	20,691	-0.01%
2023/08/30	1	96.00	1	97.10	93.80	0	20,605	0.00%
2023/08/29	2	96.35	3	96.73	95.30	-1	20,782	0.00%
2023/08/28	2.1	96.33	0	0.00	95.30	2.1	21,316	0.01%
2023/08/25	12.1	99.11	11	98.63	98.80	1.1	21,483	0.01%
2023/08/24	4	103.63	2	102.50	101.50	2	21,824	0.01%
2023/08/23	1	102.50	22	103.52	104.00	-21	21,785	-0.10%
2023/08/22	53	107.53	32	106.09	104.00	21	21,705	0.10%
2023/08/18	4	106.63	7	103.93	103.00	-3	21,420	-0.01%
2023/08/17	11	107.82	15	108.17	109.50	-4	21,153	-0.02%
2023/08/16	12	105.75	15	105.70	106.50	-3	20,815	-0.01%
2023/08/15	0	0.00	3	104.17	102.00	-3	20,556	-0.01%
2023/08/14	11	98.79	13.1	101.21	99.90	-2.1	20,299	-0.01%
2023/08/11	6	99.98	8	100.48	99.10	-2	19,881	-0.01%
2023/08/10	14	99.71	18	97.56	97.50	-4	19,595	-0.02%
2023/08/09	1	105.50	0	0.00	104.50	1	19,261	0.01%
2023/08/08	15	112.40	2	112.25	109.50	13	19,042	0.07%
2023/08/07	3	110.67	17	108.59	112.50	-14	18,504	-0.08%
2023/08/04	4.1	103.82	3.1	103.32	102.50	1	18,029	0.01%
2023/08/02	20.1	100.91	8	100.46	99.70	12.1	17,690	0.07%
2023/08/01	9	102.50	5	103.40	102.50	4	17,099	0.02%
2023/07/31	26	111.67	18	116.19	107.50	8	16,670	0.05%
2023/07/28	2	115.25	6	117.17	119.00	-4	16,120	-0.02%
2023/07/27	14	118.86	13	120.62	115.00	1	15,729	0.01%
2023/07/26	12	117.33	7	118.07	117.50	5	15,062	0.03%
2023/07/25	29	119.76	28	118.95	121.50	1	14,243	0.01%
2023/07/24	5	106.80	14	109.36	110.50	-9	13,443	-0.07%
2023/07/21	15	97.11	13.1	98.61	100.50	1.9	12,590	0.02%
2023/07/20	12	94.65	24	94.99	95.00	-12	12,146	-0.10%
2023/07/19	16.1	99.79	8	97.65	93.40	8.1	11,865	0.07%
2023/07/18	16	105.79	12	102.00	98.80	4	11,506	0.04%
2023/07/17	7	99.66	7	102.57	103.50	0	10,634	0.00%
2023/07/14	11	89.54	10	90.89	94.20	1	10,327	0.01%
2023/07/13	20	90.19	13	89.57	85.70	7	9,791	0.07%
2023/07/12	18	84.87	16	85.19	84.50	2	9,092	0.02%
2023/07/11	6	82.28	8	81.68	81.20	-2	8,627	-0.02%
2023/07/10	3	78.44	0	0.00	78.10	3	8,402	0.04%
2023/07/07	21	79.22	20	79.56	79.00	1	8,428	0.01%
2023/07/06	3	79.93	2	80.65	81.10	1	8,249	0.01%
2023/07/05	2	81.65	1.1	81.20	80.60	0.9	8,067	0.01%
2023/07/04	24	83.58	26	80.85	83.50	-2	7,834	-0.03%
2023/07/03	5.1	79.97	4	79.50	79.40	1.1	7,335	0.01%
2023/06/30	2	73.70	1	75.40	74.20	1	6,909	0.01%
2023/06/29	10	69.90	11	70.91	71.30	-1	6,632	-0.02%
2023/06/28	20	71.22	27	71.73	70.60	-7	6,543	-0.11%
2023/06/27	16	70.88	12	73.09	70.00	4	6,297	0.06%
2023/06/26	1	72.80	1	77.00	77.30	0	5,795	0.00%
2023/06/21	0	0.00	1	70.20	70.30	-1	5,549	-0.02%
2023/06/19	10	69.00	0	0.00	68.70	10	5,554	0.18%
2023/06/16	0	0.00	5	69.90	70.20	-5	5,611	-0.09%
2023/06/15	0	0.00	1	70.80	70.60	-1	5,533	-0.02%
2023/06/14	0	0.00	1	68.90	68.80	-1	5,405	-0.02%
2023/06/13	0	0.00	1	69.00	68.40	-1	5,364	-0.02%
2023/06/09	1	67.60	0	0.00	67.60	1	5,233	0.02%
2023/06/08	2	66.95	0	0.00	65.40	2	5,131	0.04%
2023/06/07	0	0.00	2	72.00	72.70	-2	4,958	-0.04%
2023/06/06	6	71.42	5	70.70	70.70	1	4,808	0.02%
2023/06/02	10	71.95	11	71.90	71.70	-1	4,701	-0.02%
2023/06/01	24	71.16	24	71.76	71.60	0	4,505	0.00%
2023/05/31	13	66.41	17	68.09	70.00	-4	3,946	-0.10%
2023/05/30	4	64.25	4	64.08	63.70	0	3,706	0.00%
2023/05/29	0	0.00	7	57.90	62.40	-7	3,288	-0.21%
2023/05/23	0	0.00	0.1	58.00	55.80	-0.1	3,188	0.00%
2023/05/19	0	0.00	0	55.30	55.00	0	3,120	0.00%
2023/05/05	0	0.00	0.1	53.80	53.60	-0.1	3,443	0.00%
2023/05/04	1	54.20	0	0.00	54.20	1	3,458	0.03%
2023/04/27	0.1	54.00	0	0.00	53.50	0.1	3,525	0.00%
2023/04/25	1	53.50	0	0.00	53.80	1	3,546	0.03%
2023/04/20	5	57.00	1	58.80	57.20	4	3,431	0.12%
2023/04/19	0	0.00	2	59.15	59.00	-2	3,396	-0.06%
2023/04/17	0	0.00	6.1	57.80	57.60	-6.1	3,326	-0.18%
2023/04/14	0	0.00	6	57.50	57.40	-6	3,303	-0.18%
2023/04/13	0	0.00	1	58.40	58.90	-1	3,246	-0.03%
2023/04/10	1	57.20	6.3	57.18	57.00	-5.3	3,035	-0.17%
2023/04/07	1	57.50	0	0.00	57.40	1	3,019	0.03%
2023/03/28	1	57.00	0	0.00	57.40	1	2,912	0.03%
2023/03/27	1	58.80	1	59.10	58.20	0	2,845	0.00%
2023/03/24	1	59.00	3.1	58.75	58.90	-2.1	2,787	-0.08%
2023/03/23	0	0.00	3	57.90	57.20	-3	2,719	-0.11%
2023/03/22	6	57.02	0	0.00	57.60	6	2,662	0.23%
2023/03/21	5	56.94	5	55.70	55.70	0	2,579	0.00%
2023/03/20	4	53.90	0	0.00	54.20	4	2,461	0.16%
2023/03/15	0	0.00	0.2	52.57	52.00	-0.2	2,298	-0.01%
2023/03/13	0	51.80	0	0.00	53.30	0	2,237	0.00%
2023/03/10	0.1	53.10	0	0.00	52.70	0.1	2,168	0.01%
2023/03/09	0.2	53.90	2	54.40	53.90	-1.8	2,101	-0.09%
2023/03/08	2.4	54.03	0	0.00	53.50	2.4	2,067	0.12%
2023/03/07	0	0.00	2	52.20	53.50	-2	2,023	-0.10%
2023/03/06	2	54.00	0	0.00	53.90	2	1,952	0.10%
2023/03/03	45	52.61	45	52.72	52.50	0	1,877	0.00%
2023/02/24	0	0.00	2	49.23	48.85	-2	1,640	-0.12%
2023/02/23	0	0.00	1	49.65	50.00	-1	1,577	-0.06%
2023/02/21	1	48.50	0	0.00	48.60	1	1,458	0.07%
2023/02/15	0	0.00	5	47.50	46.85	-5	1,390	-0.36%
2023/02/14	0	0.00	5	48.30	47.85	-5	1,329	-0.38%
2023/02/13	10	47.70	0	0.00	47.85	10	1,314	0.76%
2023/02/08	0	0.00	1	47.40	46.70	-1	1,176	-0.09%
2023/02/06	2	45.70	0	0.00	46.15	2	1,077	0.19%
2023/01/31	0	0.00	3	44.63	44.60	-3	897	-0.33%
2023/01/13	0	0.00	2	42.85	42.85	-2	781	-0.26%
2023/01/12	0	0.00	1	42.70	42.70	-1	744	-0.13%
2023/01/03	0	0.00	2	40.00	40.10	-2	713	-0.28%
2022/12/21	1	40.20	0	0.00	39.95	1	790	0.13%
2022/12/19	0	0.00	10	41.00	41.20	-10	804	-1.24%
2022/10/18	1	37.90	0	0.00	37.85	1	1,833	0.05%
2022/10/14	1	37.45	0	0.00	37.65	1	1,893	0.05%
2022/10/12	1	38.35	0	0.00	38.75	1	1,941	0.05%
2022/09/26	0	0.00	6	38.63	38.05	-6	2,367	-0.25%
2022/09/15	1	41.60	0	0.00	41.65	1	2,308	0.04%
2022/09/14	0	0.00	1	41.40	41.60	-1	2,307	-0.04%
2022/09/12	1	41.55	0	0.00	41.50	1	2,300	0.04%
2022/09/07	5	40.81	5	40.99	41.00	0	2,287	0.00%
2022/09/06	4	41.70	2	41.75	40.85	2	2,276	0.09%
2022/09/05	2	43.60	2	42.70	42.50	0	2,230	0.00%
2022/09/02	5	44.09	5	43.95	43.40	0	2,203	0.00%
2022/08/31	9	44.69	5	44.49	44.30	4	2,105	0.19%
2022/08/30	4	44.08	2	44.72	44.65	2	2,008	0.10%
2022/08/26	0	0.00	1	42.55	42.55	-1	1,860	-0.05%
2022/08/22	1	41.40	0	0.00	41.40	1	1,767	0.06%
2022/08/08	1	42.30	0	0.00	42.45	1	1,584	0.06%
2022/08/05	2	42.35	1	42.65	42.95	1	1,562	0.06%
2022/08/04	3	41.42	0	0.00	41.55	3	1,514	0.20%
2022/08/01	0	0.00	4.4	41.50	41.50	-4.4	1,415	-0.31%
2022/07/27	3	40.98	0	0.00	41.25	3	1,384	0.22%
2022/07/26	0	0.00	3	40.53	40.95	-3	1,344	-0.22%
2022/07/25	7	40.79	44	40.50	40.60	-37	1,321	-2.80%
2022/07/22	10	42.15	0	0.00	42.25	10	1,275	0.78%
2022/07/21	30	41.85	1	41.15	41.85	29	1,243	2.33%
2022/07/20	1	41.75	5.2	42.73	41.60	-4.2	1,229	-0.34%
2022/07/19	7	42.17	2	42.20	42.30	5	1,197	0.42%
2022/07/18	0	0.00	2	41.25	41.20	-2	1,154	-0.17%
2022/07/15	4	40.78	7	41.29	40.80	-3	1,135	-0.26%
2022/07/14	5	41.14	0	0.00	41.20	5	1,117	0.45%
2022/07/13	0	0.00	1	40.45	40.40	-1	1,081	-0.09%
2022/07/12	3	39.88	1	39.85	39.85	2	1,067	0.19%
2022/07/11	0	0.00	0.4	40.70	40.80	-0.4	1,055	-0.04%
2022/07/08	6	41.15	15	40.86	40.75	-9	1,023	-0.88%
2022/07/07	10	39.85	0	0.00	40.50	10	848	1.18%
2022/06/24	0	0.00	1	37.65	37.60	-1	818	-0.12%
2022/06/08	12	39.80	0	0.00	39.75	12	1,076	1.11%
2022/05/19	0	0.00	1	37.65	38.05	-1	1,325	-0.08%
2022/04/15	0	0.00	1	41.60	41.65	-1	1,736	-0.06%
2022/04/08	2	41.80	464	41.75	41.90	-462	2,027	-22.79%	大賣/鉅額交易
2022/04/07	71	42.41	375	42.84	42.10	-304	2,111	-14.39%	大賣/鉅額交易
2022/04/06	69	43.23	280	43.04	43.25	-211	2,144	-9.84%	大賣/鉅額交易
2022/04/01	111	43.39	0	0.00	43.70	111	2,288	4.85%	大買/鉅額交易
2022/03/31	1	43.75	377	43.80	44.00	-376	2,665	-14.11%	大賣/鉅額交易
2022/03/30	0	0.00	100	44.34	44.30	-100	2,684	-3.73%
2022/03/28	197	44.19	16	44.55	44.55	181	2,753	6.57%	大買/鉅額交易
2022/03/25	33	44.27	0	0.00	44.60	33	2,776	1.19%
2022/03/24	61	43.40	78	43.03	44.90	-17	2,830	-0.60%
2022/03/23	45	42.96	792	42.96	42.95	-747	2,858	-26.13%	大賣/鉅額交易
2022/03/22	4	43.08	123	43.03	43.25	-119	2,929	-4.06%	大賣/鉅額交易
2022/03/21	20	43.30	420	43.10	43.30	-400	3,177	-12.59%	大賣/鉅額交易
2022/03/18	20	42.80	56	42.82	43.00	-36	3,259	-1.10%
2022/03/17	0	0.00	12	42.90	42.95	-12	3,368	-0.36%
2022/03/15	81	41.78	0	0.00	42.25	81	3,540	2.29%
2022/03/14	32	42.14	40	42.22	42.30	-8	3,576	-0.22%
2022/03/11	30	42.21	0	0.00	42.20	30	3,623	0.83%
2022/03/10	24	42.55	29	43.00	42.55	-5	3,683	-0.14%
2022/03/09	12	42.25	0	0.00	42.25	12	3,826	0.31%
2022/03/08	12	41.94	0	0.00	41.60	12	3,877	0.31%
2022/03/07	1	43.40	0	0.00	43.10	1	3,916	0.03%
2022/03/03	12	45.76	3	45.65	45.70	9	3,963	0.23%
2022/03/02	34	45.02	53	45.44	45.75	-19	3,973	-0.48%
2022/03/01	4	45.26	99	45.24	45.10	-95	3,964	-2.40%
2022/02/25	0	0.00	26	44.10	44.05	-26	3,957	-0.66%
2022/02/24	1	44.70	1	44.90	44.10	0	3,948	0.00%
2022/02/23	90	46.44	0	0.00	46.55	90	3,921	2.29%
2022/02/22	179	46.39	88	45.92	46.45	91	3,944	2.31%	大買/
2022/02/21	1	47.25	8	47.20	47.00	-7	3,930	-0.18%
2022/02/18	30	46.75	59	46.68	46.75	-29	3,924	-0.74%
2022/02/17	8	46.64	1	46.85	46.80	7	3,937	0.18%
2022/02/15	0	0.00	16	47.00	46.70	-16	3,983	-0.40%
2022/02/14	115	46.00	8	46.45	46.35	107	4,029	2.66%	大買/鉅額交易
2022/02/11	27	46.57	88	46.65	46.75	-61	4,052	-1.51%
2022/02/10	22	46.29	34	46.30	46.80	-12	4,072	-0.29%
2022/02/08	0	0.00	73	45.76	45.85	-73	4,115	-1.77%
2022/02/07	0	0.00	187	45.46	45.50	-187	4,121	-4.54%	大賣/鉅額交易
2022/01/26	5	44.00	0.1	44.10	44.15	4.9	4,122	0.12%
2022/01/25	51	44.65	0	0.00	44.15	51	4,134	1.23%
2022/01/24	24	44.11	0	0.00	45.00	24	4,127	0.58%
2022/01/21	0	0.00	76	44.98	45.00	-76	4,114	-1.85%
2022/01/20	1	44.80	154	44.88	45.30	-153	4,120	-3.71%	大賣/鉅額交易
2022/01/19	0	0.00	13	45.20	45.10	-13	4,147	-0.31%
2022/01/18	10	44.98	34	45.02	45.05	-24	4,157	-0.58%
2022/01/17	0	0.00	97	45.09	45.10	-97	4,157	-2.33%
2022/01/14	391	43.83	104	43.53	43.85	287	4,130	6.95%	大買/大賣/鉅額交易
2022/01/13	341	44.52	0	0.00	44.60	341	4,109	8.30%	大買/鉅額交易
2022/01/12	0.1	44.65	0	0.00	44.95	0.1	4,130	0.00%
2022/01/11	346	44.87	0	0.00	44.65	346	4,126	8.38%	大買/鉅額交易
2022/01/07	356	45.07	0	0.00	45.45	356	4,063	8.76%	大買/鉅額交易
2022/01/06	557	46.14	126	46.11	46.05	431	4,001	10.77%	大買/大賣/鉅額交易
2022/01/05	62	46.87	1	46.75	46.85	61	3,927	1.55%
2022/01/04	38	47.29	32	47.26	47.25	6	3,879	0.15%
2022/01/03	196	47.68	6	47.60	47.30	190	3,834	4.96%	大買/鉅額交易
2021/12/30	17	49.26	190	49.02	48.65	-173	3,768	-4.59%	大賣/鉅額交易
2021/12/29	549	48.90	1	49.00	48.85	548	3,661	14.97%	大買/鉅額交易
2021/12/28	253	48.96	26	49.14	49.40	227	3,606	6.30%	大買/鉅額交易
2021/12/27	24	49.28	138	49.46	49.10	-114	3,453	-3.30%	大賣/鉅額交易
2021/12/24	214	46.34	0	0.00	46.45	214	3,066	6.98%	大買/鉅額交易
2021/12/22	42	46.80	5	46.36	45.80	37	2,974	1.24%
2021/12/21	0	0.00	4	45.79	46.05	-4	2,936	-0.14%
2021/12/20	3	46.20	0	0.00	45.85	3	2,898	0.10%
2021/12/16	101	46.18	2	46.00	45.90	99	2,713	3.65%	大買/
2021/12/15	24	45.79	27	46.03	46.20	-3	2,596	-0.12%
2021/12/14	5	45.56	0	0.00	45.95	5	2,332	0.21%
2021/12/13	1	45.20	1	44.70	44.80	0	2,210	0.00%
2021/12/10	0	0.00	3	44.77	45.00	-3	2,094	-0.14%
2021/12/03	9	42.66	9	43.21	42.90	0	1,709	0.00%
2021/12/01	0	0.00	0.6	40.95	41.00	-0.6	1,507	-0.04%
2021/11/30	0.1	39.70	0	0.00	39.55	0.1	1,439	0.00%
2021/11/23	0	40.00	0	0.00	40.05	0	1,313	0.00%
2021/11/19	0.1	40.00	0	0.00	39.80	0.1	1,282	0.01%
2021/11/12	3	39.98	0	0.00	40.00	3	1,177	0.25%
2021/11/10	1	39.70	0	0.00	39.25	1	1,050	0.10%
2021/11/08	0.1	40.55	0	0.00	40.25	0.1	975	0.01%
2021/11/05	1	39.70	0	0.00	40.80	1	933	0.11%
2021/11/04	0	39.90	0	0.00	39.90	0	871	0.00%
2021/11/02	0	0.00	2	39.25	39.05	-2	823	-0.24%
2021/10/29	0	0.00	6	38.78	38.65	-6	783	-0.77%
2021/10/27	0	0.00	5	38.40	39.30	-5	741	-0.67%
2021/10/07	10	36.80	10	36.95	36.85	0	719	0.00%
2021/09/08	0	0.00	5	35.60	35.10	-5	1,144	-0.44%
2021/08/16	0	0.00	2	36.15	35.10	-2	1,636	-0.12%
2021/08/10	5	37.15	0	0.00	36.75	5	1,760	0.28%
2021/08/06	1	37.15	0	0.00	37.15	1	1,861	0.05%
2021/08/03	0	0.00	2	37.28	37.70	-2	2,205	-0.09%
2021/07/28	0	0.00	10	37.80	37.70	-10	2,546	-0.39%
2021/07/20	1	38.05	0	0.00	37.95	1	4,609	0.02%
2021/07/19	1	38.55	0	0.00	38.60	1	4,664	0.02%
2021/07/16	0	0.00	10	38.43	38.35	-10	4,899	-0.20%
2021/07/14	0	0.00	4	38.25	38.55	-4	5,139	-0.08%
2021/07/09	2	38.05	0	0.00	38.15	2	5,188	0.04%
2021/07/08	0	38.15	2	38.65	38.30	-2	5,300	-0.04%
2021/07/02	0	0.00	1	39.80	39.65	-1	6,078	-0.02%
2021/06/29	2	40.05	1	40.05	39.95	1	6,448	0.02%
2021/06/24	0	40.65	0	0.00	40.35	0	6,661	0.00%
2021/06/23	1	39.90	0	0.00	39.95	1	6,678	0.01%
2021/06/22	1	39.85	0	0.00	39.60	1	6,746	0.01%
2021/06/21	0	0.00	5	40.65	39.80	-5	6,742	-0.07%
2021/06/17	5	41.22	0	0.00	41.25	5	6,797	0.07%
2021/06/11	0	40.20	0	0.00	39.95	0	6,807	0.00%
2021/06/07	0	40.00	0	0.00	40.30	0	6,854	0.00%
2021/06/03	1	41.30	0	0.00	41.05	1	6,836	0.01%
2021/06/02	0	42.05	1	42.20	41.50	-1	6,834	-0.01%
2021/06/01	0	41.50	0	0.00	42.95	0	6,761	0.00%
2021/05/28	5	40.90	0	0.00	40.80	5	6,678	0.07%
2021/05/26	0	40.30	0	0.00	40.30	0	6,754	0.00%
2021/05/25	0	40.60	0	0.00	40.25	0	6,811	0.00%
2021/05/24	1	39.55	0	0.00	39.40	1	7,005	0.01%
2021/05/21	0	0.00	15	38.78	39.70	-15	7,218	-0.21%
2021/05/20	0	0.00	5	38.20	38.05	-5	7,219	-0.07%
2021/05/18	11	37.79	0	0.00	39.35	11	7,226	0.15%
2021/05/17	0	0.00	3	36.63	36.00	-3	7,207	-0.04%
2021/05/14	15	39.58	0	0.00	38.50	15	7,172	0.21%
2021/05/13	10	38.80	0	0.00	38.70	10	7,120	0.14%
2021/05/11	0	0.00	11	41.90	41.50	-11	6,932	-0.16%
2021/05/10	0	0.00	4	45.65	44.95	-4	6,810	-0.06%
2021/05/07	0	46.00	0	0.00	46.15	0	6,793	0.00%
2021/05/06	28	45.65	27	45.72	45.45	1	6,772	0.01%
2021/05/05	16	47.25	0	0.00	45.85	16	6,641	0.24%
2021/05/04	0	0.00	2	47.60	46.90	-2	6,655	-0.03%
2021/05/03	3	50.57	20	51.07	50.60	-17	6,480	-0.26%
2021/04/29	36	54.43	25	52.70	54.00	11	6,268	0.18%
2021/04/28	3	51.50	8	51.54	51.50	-5	5,914	-0.08%
2021/04/27	74	52.42	60.3	51.85	52.90	13.7	5,973	0.23%
2021/04/26	10	49.73	6	50.04	51.30	4	5,286	0.08%
2021/04/23	3	47.17	0	0.00	46.70	3	5,025	0.06%
2021/04/22	32.2	47.40	33	47.80	47.40	-0.9	4,985	-0.02%
2021/04/21	0.2	46.75	0	0.00	48.10	0.2	4,755	0.00%
2021/04/16	0	0.00	8	45.26	45.45	-8	4,530	-0.18%
2021/04/14	1	45.00	0	0.00	44.60	1	4,524	0.02%
2021/04/13	3	46.93	119	46.24	45.70	-116	4,463	-2.60%	大賣/鉅額交易
2021/04/12	46	47.42	4	47.88	47.85	42	4,439	0.95%
2021/04/09	81	46.82	5	48.00	47.00	76	4,321	1.76%
2021/04/08	0	0.00	2	45.20	47.95	-2	3,936	-0.05%
2021/04/01	12	44.26	0	0.00	43.00	12	3,565	0.34%
2021/03/22	1	41.00	0	0.00	40.85	1	3,334	0.03%
2021/03/15	0	0.00	1	39.65	39.60	-1	3,779	-0.03%
2021/03/12	1	39.60	0	0.00	39.60	1	3,782	0.03%
2021/02/25	0	0.00	1	40.25	40.25	-1	3,854	-0.03%
2021/02/24	25	41.45	30	41.83	40.65	-5	3,851	-0.13%
2021/02/23	5	40.40	1	41.15	43.50	4	3,745	0.11%
2021/01/26	0	0.00	1	40.00	39.40	-1	3,960	-0.03%
2021/01/25	0	0.00	184	39.10	39.30	-184	3,879	-4.74%	大賣/鉅額交易
2021/01/22	20	39.90	2	39.85	39.85	18	3,840	0.47%
2021/01/21	166	39.79	0	0.00	39.95	166	3,807	4.36%	大買/鉅額交易
2021/01/14	0	0.00	2	38.18	38.25	-2	3,435	-0.06%
2021/01/13	0	0.00	4	37.80	37.65	-4	3,430	-0.12%
2021/01/06	0	0.00	2	39.85	39.10	-2	3,407	-0.06%
2021/01/05	2	39.70	0	0.00	39.95	2	3,387	0.06%
2020/12/29	3	39.60	0	0.00	38.85	3	3,380	0.09%
2020/12/25	0	0.00	2	39.20	39.10	-2	3,359	-0.06%
2020/12/23	106	38.42	7	38.88	39.05	99	3,336	2.97%	大買/
2020/12/22	3	37.43	102	38.48	37.60	-99	3,260	-3.04%	大賣/
2020/12/18	0	0.00	5	39.20	38.90	-5	3,096	-0.16%
2020/12/14	2	40.43	2	40.20	40.20	0	3,235	0.00%
2020/12/11	0	0.00	5	41.45	39.70	-5	3,239	-0.15%
2020/12/10	45	41.21	34	40.63	41.50	11	3,150	0.35%
2020/12/09	0	0.00	6	38.75	40.25	-6	2,888	-0.21%
2020/12/01	0	0.00	2	38.80	38.80	-2	3,166	-0.06%
2020/11/27	2	38.85	0	0.00	38.75	2	3,330	0.06%
2020/11/25	1	39.15	0	0.00	38.50	1	3,684	0.03%
2020/11/24	2	38.83	0	0.00	38.45	2	3,766	0.05%
2020/11/20	0	0.00	103	38.89	39.45	-103	4,026	-2.56%	大賣/鉅額交易
2020/11/19	111	38.92	10	39.13	39.55	101	4,407	2.29%	大買/鉅額交易
2020/11/18	0	0.00	1	37.90	38.00	-1	4,841	-0.02%
2020/11/13	2	38.00	0	0.00	38.00	2	5,769	0.03%
2020/11/12	14	38.91	14	38.80	38.20	0	5,849	0.00%
2020/10/26	1	36.60	0	0.00	36.60	1	6,274	0.02%
2020/10/15	0	0.00	2	37.60	36.70	-2	6,454	-0.03%
2020/10/14	0	0.00	3	38.13	37.75	-3	6,469	-0.05%
2020/10/13	3	37.58	1	37.70	38.00	2	6,484	0.03%
2020/10/08	5	37.87	5	37.18	37.00	0	6,540	0.00%
2020/09/29	0	0.00	2	36.15	36.15	-2	6,882	-0.03%
2020/09/25	1	36.60	0	0.00	35.05	1	6,999	0.01%
2020/09/22	2	37.30	0	0.00	38.25	2	7,063	0.03%
2020/09/21	1	37.80	0	0.00	37.95	1	7,059	0.01%
2020/09/11	5	41.30	5	41.30	39.30	0	7,851	0.00%
2020/09/10	11	40.78	11	40.70	40.45	0	7,835	0.00%
2020/09/08	0	0.00	1	39.95	40.95	-1	8,363	-0.01%
2020/09/07	2	40.00	0	0.00	40.00	2	8,563	0.02%
2020/09/04	2	40.90	2	40.75	41.60	0	9,341	0.00%
2020/09/03	3	41.77	1	43.05	41.65	2	9,317	0.02%
2020/09/02	5	43.15	5	42.70	43.00	0	9,204	0.00%
2020/09/01	2	42.48	0	0.00	42.45	2	9,089	0.02%
2020/08/31	20	43.03	20	43.26	43.90	0	8,929	0.00%
2020/08/28	1	41.95	49	41.23	41.00	-48	8,733	-0.55%
2020/08/27	4	42.50	42	42.24	42.80	-38	8,647	-0.44%
2020/08/26	13	43.33	5	43.05	43.50	8	8,502	0.09%
2020/08/25	87	43.06	27	42.76	43.10	60	8,357	0.72%
2020/08/24	24	41.91	26	41.91	42.95	-2	7,871	-0.03%
2020/08/21	23	37.32	5	37.95	39.05	18	7,301	0.25%
2020/08/20	104	36.65	109	36.60	35.50	-5	6,979	-0.07%	大買/大賣/
2020/08/19	24	35.98	19	36.11	36.05	5	6,532	0.08%
2020/08/18	5	35.05	5	35.00	34.65	0	6,278	0.00%
2020/08/11	3	34.23	0	0.00	33.50	3	6,195	0.05%
2020/08/07	5	34.55	5	34.35	34.70	0	6,292	0.00%
2020/08/04	58	35.62	70	35.99	35.85	-12	6,249	-0.19%
2020/08/03	10	36.00	0	0.00	36.00	10	6,015	0.17%
2020/07/31	0	0.00	5	32.70	32.75	-5	5,937	-0.08%
2020/07/30	1	32.70	0	0.00	32.90	1	6,048	0.02%
2020/07/24	0	0.00	5	33.50	32.65	-5	6,503	-0.08%
2020/07/23	3	33.80	9	34.16	33.90	-6	6,700	-0.09%
2020/07/22	17	33.99	10	33.74	34.05	7	6,698	0.10%
2020/07/21	5	33.28	6	33.40	33.20	-1	6,661	-0.02%
2020/07/20	10	32.55	10	32.48	32.30	0	6,638	0.00%
2020/07/17	0	0.00	1	32.50	32.20	-1	6,611	-0.02%
2020/07/16	5	33.90	15	33.93	33.45	-10	6,587	-0.15%
2020/07/15	0	0.00	20	35.78	35.35	-20	6,546	-0.31%
2020/07/14	26	35.95	31	35.98	35.85	-5	6,506	-0.08%
2020/07/13	55	35.76	20	35.86	35.75	35	6,478	0.54%
2020/07/10	20	35.68	43	35.45	34.70	-23	6,414	-0.36%
2020/07/09	53	35.42	52	35.70	35.65	1	6,335	0.02%
2020/07/08	0	0.00	1	34.90	34.75	-1	6,228	-0.02%
2020/07/07	21	35.17	10	34.45	34.55	11	6,208	0.18%
2020/07/03	5	34.80	5	34.40	34.50	0	6,281	0.00%
2020/07/02	10	34.05	0	0.00	34.15	10	6,238	0.16%
2020/07/01	5	34.35	10	34.30	33.75	-5	6,197	-0.08%
2020/06/30	15	34.10	20	34.23	33.95	-5	6,164	-0.08%
2020/06/29	21	34.03	10	34.40	33.75	11	6,150	0.18%
2020/06/24	0	0.00	15	33.72	33.60	-15	6,046	-0.25%
2020/06/23	49	34.86	75	35.31	34.50	-26	5,946	-0.44%
2020/06/22	5	33.70	0	0.00	33.70	5	5,400	0.09%
2020/06/18	66	27.20	40	27.19	27.90	26	5,373	0.48%
2020/06/17	15	26.03	0	0.00	26.25	15	5,211	0.29%
2020/06/16	7	25.34	10	25.64	25.60	-3	5,102	-0.06%
2020/06/15	98	24.02	96	24.58	24.00	2	4,913	0.04%
2020/06/12	10	26.33	10	26.79	26.30	0	4,498	0.00%
2020/06/11	41	24.95	42	25.58	27.30	-1	4,282	-0.02%
2020/06/05	1	35.60	0	0.00	35.65	1	3,510	0.03%
2020/05/20	1	33.85	1	34.30	34.30	0	3,294	0.00%
2020/05/12	3	34.83	3	34.95	34.85	0	3,219	0.00%
2020/05/11	2	34.55	0	0.00	34.50	2	3,219	0.06%
2020/05/07	0	0.00	1	35.85	35.60	-1	3,152	-0.03%
2020/05/06	2	35.75	2	36.40	35.40	0	3,159	0.00%
2020/04/30	0	0.00	2	35.35	35.35	-2	2,980	-0.07%
2020/04/29	16	37.89	14	36.60	36.20	2	2,924	0.07%
2020/04/28	0	0.00	2	33.10	35.00	-2	2,631	-0.08%
2020/04/23	1	31.60	0	0.00	31.60	1	2,544	0.04%
2020/04/22	0	0.00	2	31.75	31.85	-2	2,628	-0.08%
2020/04/21	3	31.28	2	31.70	30.90	1	2,898	0.03%
2020/04/14	1	31.60	0	0.00	31.70	1	3,747	0.03%
2020/04/13	0	0.00	2	31.88	31.70	-2	3,740	-0.05%
2020/04/09	34	30.83	33	31.29	30.80	1	3,728	0.03%
2020/04/08	0	0.00	11	29.69	30.30	-11	3,630	-0.30%
2020/04/07	0	0.00	4	28.63	28.75	-4	3,574	-0.11%
2020/04/01	0	0.00	3	27.33	27.35	-3	3,818	-0.08%
2020/03/26	0	0.00	1	25.35	25.50	-1	3,773	-0.03%
2020/03/25	0	0.00	1	26.40	25.20	-1	3,773	-0.03%
2020/03/24	10	25.04	10	24.87	24.80	0	3,748	0.00%
2020/03/18	0	0.00	1	24.20	23.45	-1	3,724	-0.03%
2020/03/16	3	24.52	0	0.00	23.90	3	3,760	0.08%
2020/03/12	11	27.81	0	0.00	26.95	11	3,699	0.30%
2020/03/11	7	29.73	7	30.54	29.60	0	3,667	0.00%
2020/03/10	44	29.21	37	28.90	29.70	7	3,673	0.19%
2020/03/09	1	31.05	0	0.00	30.00	1	3,644	0.03%
2020/03/06	1	31.55	0	0.00	31.55	1	3,634	0.03%
2020/03/04	1	31.20	0	0.00	31.20	1	3,785	0.03%
2020/02/18	2	34.50	2	34.60	33.30	0	3,980	0.00%
2020/02/11	5	32.33	5	32.44	31.90	0	4,068	0.00%
2020/01/31	0	0.00	1	33.25	33.25	-1	4,260	-0.02%
2020/01/30	1	31.55	0	0.00	31.25	1	4,379	0.02%
2020/01/17	0	0.00	2	34.65	35.00	-2	4,515	-0.04%
2020/01/16	7	35.36	7	35.46	35.60	0	4,855	0.00%
2020/01/15	10	35.23	11	35.19	34.70	-1	5,171	-0.02%
2020/01/14	1	32.55	1	33.10	33.40	0	5,076	0.00%
2020/01/13	11	31.09	13	31.78	32.20	-2	5,014	-0.04%
2020/01/10	12	30.57	6.4	30.51	30.50	5.7	4,919	0.11%
2020/01/09	4	29.88	4	30.10	30.45	0	4,821	0.00%
2020/01/08	53	29.74	57	30.26	30.00	-4	4,622	-0.09%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	0.2	40.65	1	40.70	40.65	-0.9	4,180	-0.02%
2020/01/02	10	41.96	6	41.83	41.75	4	4,145	0.10%
2019/12/31	0.2	41.65	0	0.00	41.55	0.2	4,125	0.00%
2019/12/30	2	42.18	7	42.05	42.20	-5	4,130	-0.12%
2019/12/27	16	42.68	16	42.77	42.65	0	4,072	0.00%
2019/12/23	6	40.95	0	0.00	40.95	6	3,939	0.15%
2019/12/11	10	41.80	10	41.85	41.55	0	4,140	0.00%
2019/12/02	11	40.55	11	39.75	40.55	0	4,846	0.00%
2019/11/26	2	40.35	2	40.25	40.40	0	4,781	0.00%
2019/11/14	0	0.00	5	39.20	39.00	-5	5,153	-0.10%
2019/11/13	4	39.55	5	39.15	39.50	-1	5,170	-0.02%
2019/11/12	0	0.00	9	39.02	38.95	-9	5,152	-0.17%
2019/11/08	2	37.65	0	0.00	37.70	2	5,118	0.04%
2019/11/07	2	36.90	2	36.80	37.00	0	5,154	0.00%
2019/11/06	4	36.75	4	36.65	36.60	0	5,201	0.00%
2019/11/01	2	37.35	2	37.60	37.50	0	5,445	0.00%
2019/10/31	7	37.19	5	37.77	37.80	2	5,524	0.04%
2019/10/30	4	36.75	4	36.30	36.30	0	5,454	0.00%
2019/10/29	14	36.05	14	36.20	36.80	0	5,455	0.00%
2019/10/28	10	39.30	0	0.00	39.00	10	5,473	0.18%
2019/10/25	2	39.65	0	0.00	39.65	2	5,471	0.04%
2019/10/24	8	39.23	8	39.89	41.05	0	5,478	0.00%
2019/10/23	60	43.76	57	42.12	41.40	3	5,367	0.06%
2019/10/18	10	43.20	11	43.16	43.00	-1	5,052	-0.02%
2019/10/15	4	42.95	4	42.63	42.95	0	5,417	0.00%
2019/10/04	0	0.00	0.2	43.25	43.05	-0.2	6,461	0.00%
2019/10/02	0.2	43.85	0	0.00	43.75	0.2	6,527	0.00%
2019/09/27	8	42.00	8	42.30	42.00	0	6,642	0.00%
2019/09/25	0	0.00	2	44.10	43.50	-2	6,703	-0.03%
2019/09/24	2	44.18	0	0.00	44.15	2	6,830	0.03%
2019/09/17	1	44.85	0	0.00	44.90	1	7,016	0.01%
2019/09/11	0	0.00	21	45.06	44.45	-21	7,626	-0.28%
2019/09/09	14	47.22	12	47.41	47.45	2	7,696	0.03%
2019/09/06	13	47.44	12	47.28	46.40	1	7,652	0.01%
2019/09/05	40.6	46.37	29	46.45	46.90	11.6	7,579	0.15%
2019/09/04	5	44.65	13	44.35	44.65	-8	7,246	-0.11%
2019/09/03	32	45.27	18	44.98	44.15	14	7,304	0.19%
2019/08/30	0.2	44.20	0	0.00	43.85	0.2	7,329	0.00%
2019/08/26	0.1	42.95	0	0.00	42.85	0.1	7,664	0.00%
2019/08/22	1	44.55	5	44.90	43.65	-4	7,756	-0.05%
2019/08/21	5.2	44.75	1	44.85	44.70	4.2	7,866	0.05%
2019/08/20	0.2	44.50	0	0.00	44.00	0.2	7,865	0.00%
2019/08/16	2	42.00	2	42.45	42.40	0	7,938	0.00%
2019/08/15	0.2	41.75	0	0.00	41.55	0.2	7,967	0.00%
2019/08/13	0	0.00	6	41.62	41.60	-6	8,439	-0.07%
2019/08/12	8.2	42.68	2	43.20	42.45	6.2	8,650	0.07%
2019/08/08	0	0.00	11	42.07	42.10	-11	8,804	-0.12%
2019/08/07	4.2	41.01	4	41.23	40.80	0.2	9,146	0.00%
2019/08/06	20	38.60	24	39.22	40.25	-4	9,373	-0.04%
2019/08/05	6	42.18	1	41.60	40.75	5	9,511	0.05%
2019/08/02	0	0.00	1	43.40	42.80	-1	9,501	-0.01%
2019/07/31	0	0.00	18	46.14	46.40	-18	9,604	-0.19%
2019/07/30	77	46.32	63	46.25	45.90	14	9,658	0.14%
2019/07/29	2.2	48.43	22	48.61	48.60	-19.8	9,590	-0.21%
2019/07/26	24	49.04	41	48.79	49.15	-17	9,597	-0.18%
2019/07/25	76	48.19	46	47.85	48.70	30	9,792	0.31%
2019/07/23	1	47.00	0	0.00	46.65	1	9,926	0.01%
2019/07/22	32	46.68	34	46.84	47.95	-2	9,989	-0.02%
2019/07/19	1	46.00	0	0.00	46.00	1	9,961	0.01%
2019/07/18	42	47.56	47	47.57	46.10	-5	10,043	-0.05%
2019/07/17	6	48.49	57	48.12	48.45	-51	10,097	-0.51%
2019/07/16	2	49.80	7	48.65	48.40	-5	10,083	-0.05%
2019/07/15	17	47.39	0	0.00	50.30	17	10,169	0.17%
2019/07/11	10	45.20	2	44.70	45.15	8	10,490	0.08%
2019/07/09	7	43.37	0	0.00	42.95	7	10,867	0.06%
2019/07/05	20	45.00	20	45.20	44.70	0	11,626	0.00%
2019/07/04	13	45.02	10	44.95	44.40	3	11,689	0.03%
2019/07/02	24	44.77	23	44.88	44.50	1	11,736	0.01%
2019/06/26	0	0.00	20	42.95	43.80	-20	12,025	-0.17%
2019/06/21	72	45.99	37	45.34	44.20	35	11,959	0.29%
2019/06/20	18	44.50	7	43.14	44.70	11	11,764	0.09%
2019/06/19	2	41.10	15	40.50	41.20	-13	11,551	-0.11%
2019/06/18	46	39.65	26	39.59	39.45	20	11,472	0.17%
2019/06/17	15	42.00	0	0.00	40.45	15	11,408	0.13%
2019/06/12	0	0.00	30	42.83	42.50	-30	11,506	-0.26%
2019/06/11	33	42.54	3	42.95	42.20	30	11,842	0.25%
2019/06/10	3	42.57	3	42.87	43.50	0	11,953	0.00%
2019/06/05	2	43.90	2	43.95	42.40	0	12,111	0.00%
2019/06/03	14	43.00	14	43.19	43.50	0	12,301	0.00%
2019/05/31	11	42.85	12	43.10	42.80	-1	12,515	-0.01%
2019/05/28	19	41.25	18	41.27	41.15	1	12,585	0.01%
2019/05/27	1	39.70	0	0.00	39.80	1	12,481	0.01%
2019/05/23	115	40.81	115	40.96	41.05	0	12,541	0.00%	大買/大賣/
2019/05/22	0	0.00	31	42.55	41.95	-31	12,597	-0.25%
2019/05/21	83	41.53	53	41.53	43.20	30	12,584	0.24%
2019/05/20	47	41.57	50	41.67	41.25	-3	12,428	-0.02%
2019/05/17	1	47.80	7	47.91	44.00	-6	12,155	-0.05%
2019/05/16	35	50.89	35	50.85	47.60	0	11,976	0.00%
2019/05/15	25	50.55	11	51.25	49.85	14	11,898	0.12%
2019/05/14	8	51.85	13	51.81	52.40	-5	11,712	-0.04%
2019/05/13	60	47.42	40	47.80	49.05	20	11,985	0.17%
2019/05/10	15	50.50	33	51.45	51.40	-18	11,760	-0.15%
2019/05/09	0	0.00	16	51.14	52.40	-16	11,801	-0.14%
2019/05/08	20	54.05	10	53.20	53.90	10	11,664	0.09%
2019/05/07	64	53.83	54	53.83	54.30	10	11,520	0.09%
2019/05/06	13	53.01	3.4	52.41	52.20	9.6	11,380	0.08%
2019/05/03	1	54.70	1	55.50	54.70	0	11,257	0.00%
2019/05/02	16	56.16	1	56.50	55.70	15	11,136	0.13%
2019/04/30	43.4	52.46	57	54.00	56.80	-13.6	10,804	-0.13%
2019/04/29	31	54.92	51	54.08	52.00	-20	10,578	-0.19%
2019/04/26	51	53.68	41	53.87	54.00	10	10,292	0.10%
2019/04/25	42	55.70	48	55.18	54.00	-6	10,127	-0.06%
2019/04/24	64	55.03	42	54.82	55.50	22	10,022	0.22%
2019/04/23	125	56.43	194	55.41	54.00	-69	9,892	-0.70%	大買/大賣/
2019/04/22	43	57.08	45	57.38	57.70	-2	9,728	-0.02%
2019/04/19	38	58.64	44	58.24	58.00	-6	9,591	-0.06%
2019/04/18	25	55.66	173	55.52	56.10	-148	9,266	-1.60%	大賣/鉅額交易
2019/04/17	15	56.18	34	53.95	52.70	-19	8,770	-0.22%
2019/04/16	20	53.43	19	53.26	54.10	1	8,323	0.01%
2019/04/15	38	50.55	22	50.14	51.50	16	8,062	0.20%
2019/04/12	150	48.39	60	48.16	48.15	90	7,662	1.17%	大買/
2019/04/11	193	47.19	16	47.29	47.90	177	7,218	2.45%	大買/鉅額交易
2019/04/10	3	43.40	1	42.15	43.55	2	6,772	0.03%
2019/04/09	7	41.64	6	42.78	41.65	1	6,609	0.02%
2019/04/08	12	42.75	12	43.64	42.60	0	6,517	0.00%
2019/04/03	10	42.65	88	42.28	42.65	-78	6,400	-1.22%
2019/04/02	10	41.36	11	41.80	41.30	-1	6,276	-0.02%
2019/04/01	7	41.25	6	41.22	41.30	1	6,208	0.02%
2019/03/29	74	41.88	3	41.30	41.55	71	6,042	1.17%
2019/03/27	2	39.08	0	0.00	39.30	2	5,656	0.04%
2019/03/25	22	40.65	221	40.09	39.15	-199	5,495	-3.62%	大賣/鉅額交易
2019/03/22	15	42.63	65	42.60	42.05	-50	5,309	-0.94%
2019/03/21	10	42.80	10	42.55	42.80	0	5,244	0.00%
2019/03/20	10	42.85	11	42.18	42.85	-1	5,184	-0.02%
2019/03/19	0	0.00	24	41.50	41.40	-24	5,081	-0.47%
2019/03/15	44	41.81	30	42.48	42.25	14	4,934	0.28%
2019/03/14	38	42.68	56.2	42.89	42.40	-18.2	4,768	-0.38%
2019/03/13	10	47.00	20	48.05	47.00	-10	4,369	-0.23%
2019/03/12	53.2	47.48	4	46.98	47.70	49.2	4,164	1.18%
2019/03/11	0	0.00	1	46.65	45.30	-1	3,984	-0.03%
2019/03/08	1	45.40	0	0.00	45.55	1	3,863	0.03%
2019/03/07	11	45.33	11	44.49	45.30	0	3,677	0.00%
2019/03/06	10	44.25	11	44.72	44.25	-1	3,482	-0.03%
2019/03/05	12	42.48	12	42.65	43.10	0	3,144	0.00%
2019/03/04	174	48.20	18	48.54	47.00	156	2,885	5.41%	大買/鉅額交易
2019/02/27	24	46.55	2.4	45.58	46.80	21.6	2,746	0.79%
2019/02/26	27	45.80	32	45.95	45.00	-5	2,631	-0.19%
2019/02/25	19	45.14	9	45.24	46.00	10	2,486	0.40%
2019/02/22	23	43.77	5	43.27	43.35	18	2,327	0.77%
2019/02/21	3	41.28	11	40.37	43.35	-8	2,188	-0.37%
2019/02/20	31	39.16	7	38.92	39.45	24	2,014	1.19%
2019/02/19	3	38.37	28	38.41	38.10	-25	1,915	-1.31%
2019/02/18	10	37.47	0	0.00	37.70	10	1,826	0.55%
2019/02/15	4	37.89	0	0.00	37.25	4	1,766	0.23%
2019/02/14	3	38.00	3	37.05	38.00	0	1,693	0.00%
2019/02/13	6	36.30	13	37.04	37.00	-7	1,549	-0.45%
2019/02/12	27	35.62	70	35.19	36.55	-43	1,324	-3.25%
2019/02/11	28	33.45	2	33.45	33.45	26	730	3.56%
2019/01/30	0	0.00	23	30.45	30.45	-23	665	-3.46%
2019/01/11	0	0.00	10	26.20	25.95	-10	325	-3.07%
2018/10/04	0	0.00	0.1	24.00	23.45	-0.1	423	-0.02%
2018/09/14	0	0.00	2	24.45	24.45	-2	505	-0.40%
2018/09/10	2	23.65	0	0.00	23.60	2	531	0.38%
2018/09/07	1	24.70	0	0.00	24.85	1	534	0.19%
2018/08/06	0	0.00	2	27.10	27.15	-2	1,131	-0.18%
2018/07/25	1	27.15	0	0.00	27.15	1	1,126	0.09%
2018/07/19	10	27.35	0	0.00	27.10	10	1,128	0.89%
2018/07/13	1	27.15	1	27.35	27.35	0	1,156	0.00%
2018/07/12	0	0.00	1	27.10	27.05	-1	1,161	-0.09%
2018/07/11	5	26.60	0	0.00	26.90	5	1,165	0.43%
2018/07/10	5	26.68	0	0.00	26.85	5	1,183	0.42%
2018/07/05	1	26.30	0	0.00	26.10	1	1,208	0.08%
2018/07/03	1	27.80	0	0.00	27.50	1	1,277	0.08%
2018/07/02	1	28.00	0	0.00	27.85	1	1,330	0.08%
2018/06/27	1	28.35	0	0.00	28.35	1	1,398	0.07%
2018/06/26	1	28.40	0	0.00	28.45	1	1,486	0.07%
2018/06/22	1	28.55	0	0.00	28.55	1	1,500	0.07%
2018/06/13	0	0.00	1	32.00	31.05	-1	1,555	-0.06%
2018/06/12	0.4	30.60	0	0.00	30.75	0.4	1,481	0.03%
2018/06/07	0.3	31.60	2	32.13	31.65	-1.7	1,478	-0.11%
2018/06/06	2.3	32.06	5	31.55	32.20	-2.7	1,449	-0.19%
2018/04/20	0	0.00	3	28.55	28.35	-3	1,433	-0.21%
2018/04/19	0	0.00	7	28.17	28.10	-7	1,427	-0.49%
2018/04/16	0	0.00	0.3	27.80	27.80	-0.3	1,454	-0.02%
2018/04/10	0	0.00	10	29.60	29.00	-10	1,670	-0.60%
2018/04/03	1	29.10	1	29.05	28.95	0	1,598	0.00%
2018/03/31	0	0.00	5	27.81	27.85	-5	1,553	-0.32%
2018/03/30	5	28.75	7	28.56	28.15	-2	1,548	-0.13%
2018/03/29	7.2	28.40	1	27.25	28.10	6.2	1,491	0.42%
2018/03/28	0	0.00	1	26.90	26.85	-1	1,415	-0.07%
2018/03/27	2	26.55	3	26.90	26.70	-1	1,423	-0.07%
2018/03/26	4	26.78	0	0.00	26.75	4	1,456	0.27%
2018/03/23	10	25.30	0	0.00	25.15	10	1,413	0.71%
2018/03/20	10	26.75	3	26.90	26.70	7	1,384	0.51%
2018/03/09	2	27.10	0.1	27.30	27.10	1.9	1,379	0.14%
2018/03/08	2	27.35	0	0.00	27.25	2	1,401	0.14%
2018/01/31	1	31.70	0	0.00	32.00	1	2,026	0.05%
2018/01/26	0.2	33.10	0	0.00	33.10	0.2	2,016	0.01%
2018/01/25	5	31.70	0	0.00	31.65	5	1,970	0.25%
2018/01/23	5	31.95	0	0.00	31.80	5	1,966	0.25%
2018/01/16	0.2	32.00	0	0.00	31.85	0.2	2,057	0.01%
2018/01/09	0.2	33.40	0	0.00	32.85	0.2	2,076	0.01%
2018/01/08	4	34.34	5	34.70	33.50	-1	2,066	-0.05%
2018/01/05	0	0.00	3	34.08	34.05	-3	1,939	-0.15%
2018/01/04	0	0.00	7	33.43	33.55	-7	1,890	-0.37%