廣明 (6188)-凱基-員林券商分點個股進出

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
127.0
漲跌
▲2.0
漲幅
+1.60%
成交量
63,275張
產業
上櫃電腦及週邊類股
629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－凱基-員林券商分點個股進出

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

凱基-員林券商分點個股進出
凱基-員林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
2024/06/03	16	128.91	15	131.33	127.00	1	18,359	0.01%
2024/05/31	21.1	125.81	17	124.97	125.00	4.1	17,379	0.02%
2024/05/30	8	121.75	9	122.50	120.00	-1	16,666	-0.01%
2024/05/29	17	123.71	16	124.63	124.00	1	16,244	0.01%
2024/05/28	18	125.08	17	126.53	123.00	1	15,746	0.01%
2024/05/27	11	119.82	19	120.45	124.50	-8	14,746	-0.05%
2024/05/24	15	114.03	15	113.80	113.50	0	14,002	0.00%
2024/05/23	22	115.48	28	115.50	111.00	-6	13,435	-0.04%
2024/05/22	10	114.90	56	113.67	113.00	-46	12,362	-0.37%
2024/05/21	23	103.92	19	107.03	108.50	4	11,093	0.04%
2024/05/20	20	99.77	17	99.59	99.70	3	10,371	0.03%
2024/05/17	7	96.16	10	97.02	97.50	-3	9,970	-0.03%
2024/05/16	9	95.76	14	96.78	94.00	-5	9,823	-0.05%
2024/05/15	5	97.24	11	97.95	95.60	-6	9,714	-0.06%
2024/05/14	13	92.15	13	92.94	95.30	0	9,394	0.00%
2024/05/13	0	0.00	0.1	92.70	91.40	-0.1	9,266	0.00%
2024/05/10	4	94.25	3	94.60	93.70	1	9,291	0.01%
2024/05/09	7	95.91	5	95.44	94.80	2	9,235	0.02%
2024/05/08	11	95.87	14.1	96.67	96.50	-3.1	9,140	-0.03%
2024/05/03	1	88.10	0	0.00	88.10	1	8,431	0.01%
2024/05/02	5.1	89.54	4	89.00	89.00	1.1	8,400	0.01%
2024/04/30	3	90.33	0	0.00	90.10	3	8,370	0.04%
2024/04/29	4	91.00	0	0.00	91.50	4	8,346	0.05%
2024/04/26	33	95.02	34	93.98	92.00	-1	8,363	-0.01%
2024/04/25	10	91.40	9	92.41	90.20	1	8,176	0.01%
2024/04/24	13	89.42	12	89.92	92.10	1	7,934	0.01%
2024/04/23	1	84.50	1	84.10	83.80	0	7,694	0.00%
2024/04/22	7	84.21	230	81.90	81.60	-223	7,640	-2.92%	大賣/鉅額交易
2024/04/19	2	84.80	2	85.20	85.80	0	7,582	0.00%
2024/04/18	2	87.85	0	0.00	87.70	2	7,524	0.03%
2024/04/17	0	0.00	8.1	88.42	88.90	-8.1	7,504	-0.11%
2024/04/16	7	88.77	5	86.76	86.80	2	7,438	0.03%
2024/04/15	29	94.17	6	91.65	91.20	23	7,347	0.31%
2024/04/12	200	101.00	200.2	97.65	97.60	-0.2	7,182	0.00%	大買/大賣/
2024/04/11	3	96.03	0	0.00	97.70	3	6,999	0.04%
2024/04/10	26	98.20	12	97.03	96.80	14	6,918	0.20%
2024/04/09	81.1	104.72	4	102.33	98.90	77.1	6,777	1.14%
2024/04/08	162	102.85	24	101.12	104.50	138	6,255	2.21%	大買/鉅額交易
2024/04/03	0	0.00	1	96.30	95.40	-1	5,983	-0.02%
2024/04/02	9	98.58	5	100.50	98.40	4	6,075	0.07%
2024/04/01	7	101.01	131	101.87	98.40	-124	5,945	-2.09%	大賣/鉅額交易
2024/03/29	5	97.76	10.5	99.57	97.10	-5.5	5,736	-0.10%
2024/03/28	31	99.26	10	97.90	97.90	21	5,592	0.38%
2024/03/27	130	99.95	14	99.13	98.80	116	5,460	2.12%	大買/鉅額交易
2024/03/26	5.5	99.34	0	0.00	98.20	5.5	5,226	0.11%
2024/03/25	8	103.44	5.9	105.84	101.00	2.1	4,925	0.04%
2024/03/22	1	106.00	2	103.75	104.00	-1	4,324	-0.02%
2024/03/21	10.1	101.59	41	100.73	102.50	-30.9	3,903	-0.79%
2024/03/20	0	0.00	6	96.17	97.00	-6	2,840	-0.21%
2024/03/19	6	84.90	11	83.05	88.20	-5	2,761	-0.18%
2024/03/18	0	79.60	0	0.00	80.20	0	2,526	0.00%
2024/03/14	2	78.10	2	78.90	78.80	0	2,526	0.00%
2024/03/13	0	0.00	5	79.40	79.50	-5	2,530	-0.20%
2024/03/08	4	79.30	0	0.00	78.00	4	2,601	0.15%
2024/03/07	8	80.26	0	0.00	79.60	8	2,562	0.31%
2024/03/06	0	0.00	10	81.60	82.20	-10	2,505	-0.40%
2024/03/05	10	81.60	0	0.00	81.60	10	2,458	0.41%
2024/02/27	5	76.70	5	76.60	76.60	0	2,315	0.00%
2024/02/26	5	77.90	0	0.00	77.80	5	2,294	0.22%
2024/02/22	0	0.00	3	78.90	78.80	-3	2,279	-0.13%
2024/02/19	0	0.00	10	81.50	80.50	-10	2,312	-0.43%
2024/02/16	18	78.22	0	0.00	78.70	18	2,299	0.78%
2024/02/15	5	78.90	0	0.00	79.10	5	2,281	0.22%
2024/02/05	10	81.00	30	80.48	80.20	-20	2,262	-0.88%
2024/02/02	183	81.48	157	81.17	81.10	26	2,253	1.15%	大買/大賣/
2024/02/01	5	78.98	147	78.90	78.90	-142	2,225	-6.38%	大賣/鉅額交易
2024/01/31	0	80.20	0	0.00	79.90	0	2,343	0.00%
2024/01/30	150	81.00	0	0.00	81.00	150	2,358	6.36%	大買/鉅額交易
2024/01/26	4	78.95	0	0.00	79.10	4	2,361	0.17%
2024/01/22	0.1	83.60	0	0.00	82.40	0.1	2,381	0.00%
2024/01/09	0	0.00	2	77.20	76.80	-2	2,355	-0.08%
2024/01/04	0	0.00	1	78.30	78.50	-1	2,455	-0.04%
2023/12/28	2	83.70	10	81.86	83.10	-8	2,484	-0.32%
2023/12/27	1	79.00	0	0.00	79.00	1	2,387	0.04%
2023/12/26	4	78.63	0	0.00	78.70	4	2,571	0.16%
2023/12/25	2	79.40	0	0.00	79.10	2	2,645	0.08%
2023/12/22	1	79.30	0	0.00	78.90	1	2,657	0.04%
2023/12/15	2	78.60	0	0.00	78.30	2	2,807	0.07%
2023/12/14	0	0.00	2	79.70	79.80	-2	2,836	-0.07%
2023/12/07	0	0.00	1	79.20	78.70	-1	3,005	-0.03%
2023/12/06	2	81.40	12	80.34	80.60	-10	3,097	-0.32%
2023/12/05	11	77.44	0	0.00	78.50	11	3,181	0.35%
2023/11/29	0	0.00	13	77.95	78.60	-13	3,429	-0.38%
2023/11/27	8	76.58	0	0.00	76.20	8	3,687	0.22%
2023/11/16	3	76.73	3	77.10	77.50	0	4,603	0.00%
2023/11/15	0	0.00	25	77.15	77.40	-25	4,700	-0.53%
2023/11/14	0.2	76.20	0.5	75.70	76.10	-0.3	4,957	-0.01%
2023/11/13	0	0.00	2	75.60	75.50	-2	5,327	-0.04%
2023/11/10	1	74.70	0	0.00	74.20	1	5,581	0.02%
2023/11/09	1	76.10	0	0.00	75.80	1	5,833	0.02%
2023/11/08	26	76.94	2	76.45	76.70	24	6,228	0.39%
2023/11/06	0.2	73.80	1	73.50	74.00	-0.8	6,719	-0.01%
2023/11/03	0	0.00	1	72.10	71.50	-1	6,925	-0.01%
2023/11/02	2	70.90	1	71.80	71.20	1	7,484	0.01%
2023/10/31	0	0.00	8	69.20	68.30	-8	8,285	-0.10%
2023/10/30	1	71.10	1	71.20	71.00	0	8,849	0.00%
2023/10/26	1	72.00	1	72.10	72.10	0	9,812	0.00%
2023/10/25	1	74.40	0	0.00	74.40	1	10,192	0.01%
2023/10/18	1	74.40	2	73.30	72.30	-1	13,747	-0.01%
2023/10/17	0.1	76.50	0	0.00	75.50	0.1	13,995	0.00%
2023/10/16	0	0.00	2	77.20	77.00	-2	14,446	-0.01%
2023/10/13	2	78.90	0	0.00	78.60	2	15,300	0.01%
2023/10/11	12.1	82.21	15	83.00	80.40	-2.9	16,135	-0.02%
2023/10/03	0.5	86.30	99	86.00	86.00	-98.5	17,576	-0.56%
2023/09/28	2	83.80	2	83.40	83.10	0	17,717	0.00%
2023/09/26	0.2	82.80	0	0.00	81.80	0.2	18,378	0.00%
2023/09/25	100	82.98	126	81.51	83.00	-26	18,780	-0.14%	大賣/
2023/09/22	125	81.10	0	0.00	81.90	125	19,050	0.66%	大買/鉅額交易
2023/09/21	1	79.50	0	0.00	80.10	1	19,115	0.01%
2023/09/20	16	81.78	15	82.30	81.80	1	19,381	0.01%
2023/09/19	1	81.00	0	0.00	81.40	1	19,879	0.01%
2023/09/12	0	0.00	11	85.68	85.00	-11	20,271	-0.05%
2023/09/08	3	88.73	3	87.70	87.70	0	20,321	0.00%
2023/09/07	2.1	89.94	2	90.10	90.10	0.1	20,259	0.00%
2023/09/06	1	91.80	0	0.00	91.20	1	20,282	0.00%
2023/09/05	0	0.00	2	92.30	91.80	-2	20,369	-0.01%
2023/09/04	0	0.00	1	93.50	93.10	-1	20,553	0.00%
2023/09/01	1	97.40	1	94.50	94.50	0	20,677	0.00%
2023/08/31	2	94.55	0	0.00	98.20	2	20,691	0.01%
2023/08/30	0.1	96.20	0	0.00	93.80	0.1	20,605	0.00%
2023/08/25	5.2	98.87	7	99.23	98.80	-1.8	21,483	-0.01%
2023/08/24	7	106.29	3	102.17	101.50	4	21,824	0.02%
2023/08/22	19	107.97	2	107.00	104.00	17	21,705	0.08%
2023/08/18	101.8	103.29	103	103.50	103.00	-1.2	21,420	-0.01%	大買/大賣/
2023/08/17	2	108.75	1	104.50	109.50	1	21,153	0.00%
2023/08/16	1	102.00	4.2	103.90	106.50	-3.2	20,815	-0.02%
2023/08/15	2	102.25	4	103.25	102.00	-2	20,556	-0.01%
2023/08/14	37	100.04	37	99.76	99.90	0	20,299	0.00%
2023/08/11	9	100.33	0	0.00	99.10	9	19,881	0.05%
2023/08/10	8	98.00	6	98.10	97.50	2	19,595	0.01%
2023/08/08	10	111.05	12	108.08	109.50	-2	19,042	-0.01%
2023/08/07	6	109.33	12	111.58	112.50	-6	18,504	-0.03%
2023/08/04	20	102.05	14	102.04	102.50	6	18,029	0.03%
2023/08/02	21.1	100.44	21.3	100.88	99.70	-0.2	17,690	0.00%
2023/08/01	1.1	104.91	4.2	103.64	102.50	-3.1	17,099	-0.02%
2023/07/31	18.3	118.55	134	115.92	107.50	-115.7	16,670	-0.69%	大賣/鉅額交易
2023/07/28	18	116.11	8	115.88	119.00	10	16,120	0.06%
2023/07/27	150	123.42	21	116.79	115.00	129	15,729	0.82%	大買/鉅額交易
2023/07/26	30	116.63	32	116.97	117.50	-2	15,062	-0.01%
2023/07/25	25	117.44	27	120.41	121.50	-2	14,243	-0.01%
2023/07/24	7	108.21	16.1	108.05	110.50	-9.1	13,443	-0.07%
2023/07/21	42	96.86	35.6	97.58	100.50	6.4	12,590	0.05%
2023/07/20	21	94.09	50	95.18	95.00	-29	12,146	-0.24%
2023/07/19	33	99.13	1.5	93.87	93.40	31.5	11,865	0.27%
2023/07/18	6	104.67	9.2	100.78	98.80	-3.2	11,506	-0.03%
2023/07/17	42	100.21	42	102.19	103.50	0	10,634	0.00%
2023/07/14	2	90.80	11.1	92.71	94.20	-9.1	10,327	-0.09%
2023/07/13	23	90.38	17	90.19	85.70	6	9,791	0.06%
2023/07/12	26.3	84.36	25	83.74	84.50	1.3	9,092	0.01%
2023/07/11	4	81.50	3	81.50	81.20	1	8,627	0.01%
2023/07/10	1	78.60	1	79.90	78.10	0	8,402	0.00%
2023/07/07	0.1	79.60	1	79.80	79.00	-0.9	8,428	-0.01%
2023/07/06	3	80.73	5	80.56	81.10	-2	8,249	-0.02%
2023/07/05	1.1	80.52	4	81.03	80.60	-2.9	8,067	-0.04%
2023/07/04	8	82.76	6	82.32	83.50	2	7,834	0.03%
2023/07/03	10	78.84	34	79.48	79.40	-24	7,335	-0.33%
2023/06/30	21	73.70	17	73.89	74.20	4	6,909	0.06%
2023/06/29	12	70.41	0	0.00	71.30	12	6,632	0.18%
2023/06/28	11	72.42	6	72.70	70.60	5	6,543	0.08%
2023/06/27	24	77.23	3	74.00	70.00	21	6,297	0.33%
2023/06/26	9	74.73	4.2	76.28	77.30	4.8	5,795	0.08%
2023/06/21	0	0.00	2	70.15	70.30	-2	5,549	-0.04%
2023/06/20	1.1	68.25	0	0.00	67.60	1.1	5,525	0.02%
2023/06/16	1.1	69.59	0	0.00	70.20	1.1	5,611	0.02%
2023/06/15	0	0.00	2	71.00	70.60	-2	5,533	-0.04%
2023/06/14	4	69.50	2.1	69.85	68.80	1.9	5,405	0.04%
2023/06/13	0	0.00	0.2	68.90	68.40	-0.2	5,364	0.00%
2023/06/12	0	0.00	0.1	68.80	67.60	-0.1	5,308	0.00%
2023/06/09	4	68.03	3	68.47	67.60	1	5,233	0.02%
2023/06/08	1.1	67.44	2	66.80	65.40	-0.9	5,131	-0.02%
2023/06/07	2	72.40	1.2	71.95	72.70	0.8	4,958	0.02%
2023/06/06	0	0.00	6	70.68	70.70	-6	4,808	-0.12%
2023/06/05	1.1	71.74	6	72.13	71.20	-4.9	4,753	-0.10%
2023/06/02	1.2	71.22	0	0.00	71.70	1.2	4,701	0.03%
2023/06/01	3.2	70.94	5	71.14	71.60	-1.8	4,505	-0.04%
2023/05/31	1	66.50	2	67.00	70.00	-1	3,946	-0.03%
2023/05/30	18	63.51	3	64.00	63.70	15	3,706	0.40%
2023/05/29	1	60.10	2	61.05	62.40	-1	3,288	-0.03%
2023/05/25	1	57.10	2	57.95	57.10	-1	3,166	-0.03%
2023/05/23	1	55.70	0	0.00	55.80	1	3,188	0.03%
2023/05/02	4	55.20	6	55.37	55.00	-2	3,518	-0.06%
2023/04/27	0	0.00	2	54.00	53.50	-2	3,525	-0.06%
2023/04/25	0.2	54.30	0	0.00	53.80	0.2	3,546	0.01%
2023/04/24	2	54.60	0	0.00	54.60	2	3,568	0.06%
2023/04/21	1	54.30	2	55.80	52.80	-1	3,566	-0.03%
2023/04/20	0	0.00	1	57.90	57.20	-1	3,431	-0.03%
2023/04/18	4	57.60	17	58.51	58.30	-13	3,353	-0.39%
2023/04/17	16	57.50	0	0.00	57.60	16	3,326	0.48%
2023/04/13	0	0.00	4	58.70	58.90	-4	3,246	-0.12%
2023/04/12	1	59.50	16	59.65	59.30	-15	3,205	-0.47%
2023/04/11	12	57.50	0	0.00	58.00	12	3,061	0.39%
2023/04/07	4	57.55	4	57.40	57.40	0	3,019	0.00%
2023/04/06	1	57.40	1	57.30	57.40	0	3,004	0.00%
2023/03/31	3	57.90	3	57.90	57.90	0	2,974	0.00%
2023/03/29	9	57.84	9	57.47	57.40	0	2,922	0.00%
2023/03/28	2	57.80	3	57.00	57.40	-1	2,912	-0.03%
2023/03/27	9	58.94	5	58.20	58.20	4	2,845	0.14%
2023/03/23	1	57.70	4	57.30	57.20	-3	2,719	-0.11%
2023/03/22	0	0.00	20	56.85	57.60	-20	2,662	-0.75%
2023/03/21	0	0.00	8	55.59	55.70	-8	2,579	-0.31%
2023/03/20	4	54.28	2	53.25	54.20	2	2,461	0.08%
2023/03/17	1	53.20	0	0.00	53.30	1	2,413	0.04%
2023/03/16	15	51.50	15	51.99	52.00	0	2,357	0.00%
2023/03/15	5	53.50	0	0.00	52.00	5	2,298	0.22%
2023/03/14	0	0.00	4	52.70	53.00	-4	2,265	-0.18%
2023/03/13	2	51.65	0	0.00	53.30	2	2,237	0.09%
2023/03/08	1	53.20	1	53.50	53.50	0	2,067	0.00%
2023/03/07	1	52.80	1	53.40	53.50	0	2,023	0.00%
2023/03/06	21	53.90	0	0.00	53.90	21	1,952	1.08%
2023/03/03	1	52.50	0	0.00	52.50	1	1,877	0.05%
2023/03/02	0	0.00	1	51.20	51.20	-1	1,785	-0.06%
2023/03/01	0	0.00	25	50.36	50.60	-25	1,728	-1.45%
2023/02/24	0	0.00	2	48.65	48.85	-2	1,640	-0.12%
2023/02/23	0	0.00	15	49.97	50.00	-15	1,577	-0.95%
2023/02/22	4	48.90	2	48.93	49.50	2	1,512	0.13%
2023/02/21	5	48.49	0	0.00	48.60	5	1,458	0.34%
2023/02/17	1	47.70	0	0.00	47.75	1	1,417	0.07%
2023/02/16	0	0.00	3	47.40	47.55	-3	1,411	-0.21%
2023/02/15	0	0.00	1	46.75	46.85	-1	1,390	-0.07%
2023/02/14	5	47.80	0	0.00	47.85	5	1,329	0.38%
2023/02/13	5	47.35	1	47.85	47.85	4	1,314	0.30%
2023/02/10	2	47.45	0	0.00	47.00	2	1,293	0.15%
2023/02/09	13	47.23	3	47.40	47.30	10	1,228	0.81%
2023/02/08	11	47.04	1	47.40	46.70	10	1,176	0.85%
2023/02/07	15	45.88	4	45.95	46.15	11	1,104	1.00%
2023/02/06	7	46.28	2	46.45	46.15	5	1,077	0.46%
2023/02/01	0	44.80	0	0.00	44.75	0	918	0.00%
2023/01/31	1	44.45	1	44.80	44.60	0	897	0.00%
2023/01/30	0	0.00	2	43.75	43.85	-2	844	-0.24%
2023/01/17	2	43.00	0	0.00	43.05	2	811	0.25%
2023/01/13	0	0.00	2	42.90	42.85	-2	781	-0.26%
2023/01/12	3	42.63	0	0.00	42.70	3	744	0.40%
2022/12/20	0	0.00	1	41.10	40.00	-1	795	-0.13%
2022/12/07	1	40.85	1	41.10	41.00	0	823	0.00%
2022/11/22	0	0.00	1	39.90	39.85	-1	1,234	-0.08%
2022/11/21	0	0.00	1	39.90	39.65	-1	1,269	-0.08%
2022/11/16	1	40.30	13	40.23	40.20	-12	1,328	-0.90%
2022/11/15	1	39.65	1	39.85	39.95	0	1,346	0.00%
2022/11/14	2	39.95	2	39.85	39.95	0	1,376	0.00%
2022/11/11	6	40.37	4	40.35	39.55	2	1,379	0.14%
2022/11/10	1	39.55	0	0.00	40.00	1	1,384	0.07%
2022/11/08	6	39.98	1	39.60	39.50	5	1,382	0.36%
2022/11/07	0	0.00	2	39.10	38.90	-2	1,381	-0.14%
2022/11/04	1	39.00	0	0.00	38.85	1	1,394	0.07%
2022/11/01	0	0.00	3	38.07	38.35	-3	1,481	-0.20%
2022/10/31	0	0.00	2	37.85	37.80	-2	1,537	-0.13%
2022/10/28	2	37.43	3	37.70	37.40	-1	1,564	-0.06%
2022/10/25	2	37.70	0	0.00	37.20	2	1,689	0.12%
2022/10/20	2	37.80	0	0.00	38.40	2	1,764	0.11%
2022/10/19	1	37.95	0	0.00	38.05	1	1,786	0.06%
2022/10/18	0	0.00	2	37.50	37.85	-2	1,833	-0.11%
2022/10/17	2	37.00	0	0.00	37.35	2	1,880	0.11%
2022/10/14	1	37.65	0	0.00	37.65	1	1,893	0.05%
2022/10/13	2	37.68	2	36.95	37.20	0	1,913	0.00%
2022/10/12	2	38.80	8	38.42	38.75	-6	1,941	-0.31%
2022/10/11	0	0.00	1	38.20	38.10	-1	1,956	-0.05%
2022/10/07	1	39.35	1	38.75	38.80	0	1,973	0.00%
2022/10/06	3	37.98	5	38.15	38.00	-2	1,996	-0.10%
2022/10/05	3	38.65	3	38.85	38.45	0	2,013	0.00%
2022/10/04	10	38.25	0	0.00	38.25	10	2,031	0.49%
2022/10/03	1	37.30	0	0.00	37.30	1	2,065	0.05%
2022/09/27	0	0.00	2	38.73	38.90	-2	2,368	-0.08%
2022/09/23	0	0.00	861	40.16	39.60	-861	2,359	-36.50%	大賣/鉅額交易
2022/09/22	1	40.95	50	40.66	41.00	-49	2,329	-2.10%
2022/09/21	1	41.25	82	41.23	41.05	-81	2,323	-3.49%
2022/09/20	0	0.00	2	41.45	41.65	-2	2,317	-0.09%
2022/09/19	0	0.00	3	40.90	40.85	-3	2,311	-0.13%
2022/09/14	1	41.45	0	0.00	41.60	1	2,307	0.04%
2022/09/12	1	41.70	1	41.95	41.50	0	2,300	0.00%
2022/09/07	2	40.90	0	0.00	41.00	2	2,287	0.09%
2022/09/06	0	0.00	12	42.10	40.85	-12	2,276	-0.53%
2022/09/05	4	43.15	1	42.75	42.50	3	2,230	0.13%
2022/08/31	3	44.47	2	44.80	44.30	1	2,105	0.05%
2022/08/30	2	44.65	1	43.65	44.65	1	2,008	0.05%
2022/08/29	1	42.10	0	0.00	42.20	1	1,887	0.05%
2022/08/26	1	42.05	10	42.40	42.55	-9	1,860	-0.48%
2022/08/22	2	41.88	1	42.15	41.40	1	1,767	0.06%
2022/08/19	1	42.65	0	0.00	42.55	1	1,739	0.06%
2022/08/12	2	40.65	0	0.00	41.20	2	1,676	0.12%
2022/08/11	3	41.35	0	0.00	41.15	3	1,653	0.18%
2022/08/10	1	40.95	0	0.00	40.95	1	1,645	0.06%
2022/08/09	2	40.95	2	41.90	40.90	0	1,640	0.00%
2022/08/05	100	42.69	0	0.00	42.95	100	1,562	6.40%
2022/08/04	30	40.65	0	0.00	41.55	30	1,514	1.98%
2022/08/03	150	41.20	0	0.00	41.30	150	1,489	10.07%	大買/鉅額交易
2022/08/02	250	42.12	0	0.00	41.85	250	1,464	17.07%	大買/鉅額交易
2022/08/01	172	41.47	1	41.50	41.50	171	1,415	12.08%	大買/鉅額交易
2022/07/29	20	41.15	1	40.90	41.05	19	1,405	1.35%
2022/07/28	43	40.99	0	0.00	40.65	43	1,394	3.08%
2022/07/27	35	41.10	0	0.00	41.25	35	1,384	2.53%
2022/07/26	42	40.66	0	0.00	40.95	42	1,344	3.12%
2022/07/25	160	40.58	1	40.30	40.60	159	1,321	12.03%	大買/鉅額交易
2022/07/22	1	42.25	0	0.00	42.25	1	1,275	0.08%
2022/07/12	1	39.70	0	0.00	39.85	1	1,067	0.09%
2022/07/11	0	0.00	2	40.40	40.80	-2	1,055	-0.19%
2022/07/08	4	40.95	0	0.00	40.75	4	1,023	0.39%
2022/06/07	3	39.63	4	39.59	39.55	-1	1,083	-0.09%
2022/04/15	1	41.50	0	0.00	41.65	1	1,736	0.06%
2022/04/07	1	42.35	0	0.00	42.10	1	2,111	0.05%
2022/03/25	0	0.00	1	44.55	44.60	-1	2,776	-0.04%
2022/03/23	1	42.80	0	0.00	42.95	1	2,858	0.03%
2022/03/21	1	43.30	0	0.00	43.30	1	3,177	0.03%
2022/03/14	0	42.15	0	0.00	42.30	0	3,576	0.00%
2022/02/22	0	0.00	5	46.55	46.45	-5	3,944	-0.13%
2022/02/09	0	0.00	1	46.15	46.25	-1	4,071	-0.02%
2022/02/08	1	45.65	0	0.00	45.85	1	4,115	0.02%
2022/02/07	1	44.75	1	44.95	45.50	0	4,121	0.00%
2022/01/26	0	0.00	12	44.06	44.15	-12	4,122	-0.29%
2022/01/25	2	44.10	0	0.00	44.15	2	4,134	0.05%
2022/01/24	5	43.98	3	44.80	45.00	2	4,127	0.05%
2022/01/20	3	45.03	2	45.10	45.30	1	4,120	0.02%
2022/01/19	0	0.00	4	45.25	45.10	-4	4,147	-0.10%
2022/01/18	1	45.10	1	44.95	45.05	0	4,157	0.00%
2022/01/17	0	0.00	2	44.75	45.10	-2	4,157	-0.05%
2022/01/14	4	43.98	1	44.00	43.85	3	4,130	0.07%
2022/01/12	0	0.00	1	44.65	44.95	-1	4,130	-0.02%
2022/01/11	3	44.80	0	0.00	44.65	3	4,126	0.07%
2022/01/07	0	0.00	1	45.55	45.45	-1	4,063	-0.02%
2022/01/03	0	0.00	3	47.57	47.30	-3	3,834	-0.08%
2021/12/30	7	49.32	1	49.70	48.65	6	3,768	0.16%
2021/12/27	6	49.15	6	48.49	49.10	0	3,453	0.00%
2021/12/23	2	46.10	2	46.30	46.35	0	3,029	0.00%
2021/12/22	1	45.95	1	45.90	45.80	0	2,974	0.00%
2021/12/17	0	0.00	4	45.23	45.00	-4	2,803	-0.14%
2021/12/16	7	46.32	12	46.51	45.90	-5	2,713	-0.18%
2021/12/15	1	45.30	48	46.20	46.20	-47	2,596	-1.81%
2021/12/14	2	43.98	3	44.90	45.95	-1	2,332	-0.04%
2021/12/13	1	44.70	0	0.00	44.80	1	2,210	0.05%
2021/12/10	1	43.40	6	44.73	45.00	-5	2,094	-0.24%
2021/12/09	0	0.00	2	42.90	42.80	-2	1,918	-0.10%
2021/12/08	50	42.95	0	0.00	42.80	50	1,882	2.66%
2021/12/06	1	43.00	0	0.00	43.50	1	1,775	0.06%
2021/12/02	7	41.04	1	40.95	41.75	6	1,563	0.38%
2021/12/01	1	41.00	0	0.00	41.00	1	1,507	0.07%
2021/11/26	0	0.00	4	39.13	39.15	-4	1,346	-0.30%
2021/11/22	1	40.55	0	0.00	40.40	1	1,302	0.08%
2021/11/17	2	40.00	0	0.00	39.90	2	1,237	0.16%
2021/11/16	2	40.20	0	0.00	39.50	2	1,225	0.16%
2021/11/15	9	39.55	0	0.00	39.55	9	1,202	0.75%
2021/11/09	0	0.00	1	40.80	40.05	-1	1,006	-0.10%
2021/11/05	1	40.95	0	0.00	40.80	1	933	0.11%
2021/11/02	0	0.00	3	39.40	39.05	-3	823	-0.36%
2021/10/20	0	0.00	1	38.00	38.40	-1	679	-0.15%
2021/08/31	1	36.80	0	0.00	37.10	1	1,235	0.08%
2021/08/11	1	36.30	0	0.00	36.20	1	1,720	0.06%
2021/07/16	1	38.30	0	0.00	38.35	1	4,899	0.02%
2021/07/14	2	37.85	3	37.90	38.55	-1	5,139	-0.02%
2021/07/13	1	37.85	0	0.00	37.75	1	5,159	0.02%
2021/07/12	1	38.00	0	0.00	38.00	1	5,161	0.02%
2021/06/30	1	39.85	0	0.00	39.95	1	6,180	0.02%
2021/06/25	0	0.00	2	40.58	40.30	-2	6,595	-0.03%
2021/06/23	0	0.00	1	40.15	39.95	-1	6,678	-0.01%
2021/06/16	1	41.45	2	41.83	41.00	-1	6,829	-0.01%
2021/06/04	4	40.65	0	0.00	40.20	4	6,848	0.06%
2021/06/03	1	41.10	0	0.00	41.05	1	6,836	0.01%
2021/06/01	0	0.00	1	41.90	42.95	-1	6,761	-0.01%
2021/05/28	2	40.25	0	0.00	40.80	2	6,678	0.03%
2021/05/25	0	0.00	2	40.20	40.25	-2	6,811	-0.03%
2021/05/24	2	39.25	2	39.50	39.40	0	7,005	0.00%
2021/05/21	1	38.90	1	38.45	39.70	0	7,218	0.00%
2021/05/13	1	39.90	1	38.85	38.70	0	7,120	0.00%
2021/05/12	0	0.00	8	37.50	38.80	-8	7,061	-0.11%
2021/05/11	0	0.00	15	42.35	41.50	-15	6,932	-0.22%
2021/05/07	2	46.00	0	0.00	46.15	2	6,793	0.03%
2021/05/03	11	51.67	6	52.10	50.60	5	6,480	0.08%
2021/04/29	11	54.05	10	52.90	54.00	1	6,268	0.02%
2021/04/28	1	51.10	0	0.00	51.50	1	5,914	0.02%
2021/04/27	13	51.78	4	52.53	52.90	9	5,973	0.15%
2021/04/26	0	0.00	1	51.30	51.30	-1	5,286	-0.02%
2021/04/22	1	46.50	1	48.50	47.40	0	4,985	0.00%
2021/04/20	2	45.40	1	45.00	45.15	1	4,552	0.02%
2021/04/19	0	0.00	4	44.90	45.00	-4	4,541	-0.09%
2021/04/16	0	0.00	1	45.20	45.45	-1	4,530	-0.02%
2021/04/14	1	44.60	6	44.75	44.60	-5	4,524	-0.11%
2021/04/13	5	46.75	0	0.00	45.70	5	4,463	0.11%
2021/04/12	1	47.55	3	47.70	47.85	-2	4,439	-0.05%
2021/04/09	4	47.61	1	47.00	47.00	3	4,321	0.07%
2021/04/01	1	44.30	2	44.45	43.00	-1	3,565	-0.03%
2021/03/30	0	0.00	13	41.90	41.90	-13	3,258	-0.40%
2021/03/29	12	41.51	0	0.00	41.50	12	3,283	0.37%
2021/03/15	0	0.00	4	39.65	39.60	-4	3,779	-0.11%
2021/03/12	1	39.25	0	0.00	39.60	1	3,782	0.03%
2021/03/09	0	0.00	1	38.80	38.85	-1	3,828	-0.03%
2021/02/24	2	41.73	3	41.45	40.65	-1	3,851	-0.03%
2021/02/23	0	0.00	3	41.98	43.50	-3	3,745	-0.08%
2021/02/17	0	0.00	15	38.25	38.35	-15	3,821	-0.39%
2021/02/05	0	0.00	32	38.12	38.05	-32	3,832	-0.84%
2021/02/03	0	0.00	23	38.17	37.95	-23	4,001	-0.57%
2021/01/27	0	0.00	12	39.40	39.75	-12	3,981	-0.30%
2021/01/26	14	39.76	21	40.05	39.40	-7	3,960	-0.18%
2021/01/25	4	39.05	0	0.00	39.30	4	3,879	0.10%
2021/01/22	0	0.00	13	39.60	39.85	-13	3,840	-0.34%
2021/01/21	13	39.14	2	39.78	39.95	11	3,807	0.29%
2021/01/20	3	39.28	6	39.62	39.00	-3	3,713	-0.08%
2021/01/19	1	39.00	0	0.00	39.00	1	3,502	0.03%
2021/01/14	1	38.10	2	38.25	38.25	-1	3,435	-0.03%
2021/01/13	2	37.75	0	0.00	37.65	2	3,430	0.06%
2021/01/08	0	0.00	1	38.40	38.65	-1	3,397	-0.03%
2021/01/05	0	0.00	60	39.95	39.95	-60	3,387	-1.77%
2020/12/25	0	0.00	1	39.00	39.10	-1	3,359	-0.03%
2020/12/24	1	39.10	0	0.00	38.85	1	3,353	0.03%
2020/12/15	0	0.00	5	39.25	39.00	-5	3,211	-0.16%
2020/12/11	50	40.35	0	0.00	39.70	50	3,239	1.54%
2020/12/10	5	40.78	5	40.81	41.50	0	3,150	0.00%
2020/12/04	1	38.65	0	0.00	38.85	1	3,010	0.03%
2020/12/01	50	38.85	0	0.00	38.80	50	3,166	1.58%
2020/11/25	0	0.00	1	39.00	38.50	-1	3,684	-0.03%
2020/11/23	0	0.00	5	38.75	38.80	-5	3,884	-0.13%
2020/11/16	50	37.55	0	0.00	37.65	50	5,514	0.91%
2020/11/12	16	38.55	16	39.01	38.20	0	5,849	0.00%
2020/11/11	2	37.40	0	0.00	37.25	2	5,701	0.04%
2020/11/10	1	37.15	1	37.55	37.20	0	5,700	0.00%
2020/11/06	0	0.00	16	36.70	36.65	-16	5,700	-0.28%
2020/10/28	16	36.75	0	0.00	36.70	16	6,240	0.26%
2020/10/26	0	0.00	1	36.65	36.60	-1	6,274	-0.02%
2020/10/20	4	36.45	0	0.00	36.70	4	6,393	0.06%
2020/10/13	6	37.60	6	37.90	38.00	0	6,484	0.00%
2020/09/29	0	0.00	1	36.15	36.15	-1	6,882	-0.01%
2020/09/28	0	0.00	3	35.65	36.15	-3	6,934	-0.04%
2020/09/25	3	35.27	16	35.67	35.05	-13	6,999	-0.19%
2020/09/24	1	36.65	1	37.10	36.50	0	7,014	0.00%
2020/09/23	1	37.85	0	0.00	37.45	1	7,053	0.01%
2020/09/21	1	38.90	1	39.15	37.95	0	7,059	0.00%
2020/09/18	1	38.85	1	38.50	38.75	0	7,118	0.00%
2020/09/17	1	38.50	2	39.05	38.55	-1	7,215	-0.01%
2020/09/15	1	39.60	0	0.00	39.45	1	7,729	0.01%
2020/09/14	1	39.75	1	40.10	39.85	0	7,713	0.00%
2020/09/11	2	40.55	1	41.00	39.30	1	7,851	0.01%
2020/09/10	1	40.50	4	40.85	40.45	-3	7,835	-0.04%
2020/09/09	4	39.91	0	0.00	40.00	4	8,010	0.05%
2020/09/08	0	0.00	1	40.35	40.95	-1	8,363	-0.01%
2020/09/07	2	40.05	0	0.00	40.00	2	8,563	0.02%
2020/09/03	5	43.05	8	42.78	41.65	-3	9,317	-0.03%
2020/09/02	3	42.52	0	0.00	43.00	3	9,204	0.03%
2020/09/01	6	42.32	6	42.72	42.45	0	9,089	0.00%
2020/08/31	3	43.20	4	42.24	43.90	-1	8,929	-0.01%
2020/08/28	2	42.15	10	41.60	41.00	-8	8,733	-0.09%
2020/08/27	11	42.80	10	42.83	42.80	1	8,647	0.01%
2020/08/26	2	43.10	9	42.39	43.50	-7	8,502	-0.08%
2020/08/25	45	42.14	20	42.07	43.10	25	8,357	0.30%
2020/08/24	5	41.71	13	42.50	42.95	-8	7,871	-0.10%
2020/08/21	3	37.50	2	37.38	39.05	1	7,301	0.01%
2020/08/20	6	37.51	5	36.67	35.50	1	6,979	0.01%
2020/08/19	3	35.30	11	35.77	36.05	-8	6,532	-0.12%
2020/08/13	0	0.00	1	33.30	33.20	-1	6,184	-0.02%
2020/08/12	0	0.00	1	33.20	33.80	-1	6,205	-0.02%
2020/08/10	1	34.70	0	0.00	34.60	1	6,221	0.02%
2020/08/07	0	0.00	2	34.45	34.70	-2	6,292	-0.03%
2020/08/04	2	37.50	0	0.00	35.85	2	6,249	0.03%
2020/07/28	1	31.10	0	0.00	30.20	1	6,121	0.02%
2020/07/22	0	0.00	5	34.01	34.05	-5	6,698	-0.07%
2020/07/16	5	33.80	0	0.00	33.45	5	6,587	0.08%
2020/07/15	16	36.07	11	35.89	35.35	5	6,546	0.08%
2020/07/14	2	35.85	0	0.00	35.85	2	6,506	0.03%
2020/07/13	2	35.60	2	36.00	35.75	0	6,478	0.00%
2020/07/09	3	35.58	11	35.79	35.65	-8	6,335	-0.13%
2020/07/08	15	34.92	1	34.85	34.75	14	6,228	0.22%
2020/07/06	0	0.00	2	34.78	34.90	-2	6,274	-0.03%
2020/07/02	2	34.00	5	34.15	34.15	-3	6,238	-0.05%
2020/06/24	10	33.60	0	0.00	33.60	10	6,046	0.17%
2020/06/23	9	35.44	20	34.62	34.50	-11	5,946	-0.18%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	13	26.96	1	26.70	27.90	12	5,373	0.22%
2020/06/17	3	26.07	1	26.20	26.25	2	5,211	0.04%
2020/06/16	7	25.32	10	25.55	25.60	-3	5,102	-0.06%
2020/06/15	6	24.44	2	24.70	24.00	4	4,913	0.08%
2020/06/12	4	26.30	2	25.65	26.30	2	4,498	0.04%
2020/06/11	7	27.16	8	25.98	27.30	-1	4,282	-0.02%
2020/06/09	4	28.90	2	28.90	28.90	2	3,458	0.06%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/05	2	35.60	0	0.00	35.65	2	3,510	0.06%
2020/06/03	0	0.00	3	35.75	35.65	-3	3,550	-0.08%
2020/06/01	0	0.00	2	35.90	35.85	-2	3,489	-0.06%
2020/05/08	5	35.90	0	0.00	35.35	5	3,171	0.16%
2020/05/04	2	34.60	5	34.70	35.55	-3	3,019	-0.10%
2020/04/30	1	35.60	7	35.36	35.35	-6	2,980	-0.20%
2020/04/29	35	36.76	25	37.01	36.20	10	2,924	0.34%
2020/04/28	4	34.00	11	33.78	35.00	-7	2,631	-0.27%
2020/04/27	10	31.65	0	0.00	31.85	10	2,476	0.40%
2020/04/21	1	31.40	0	0.00	30.90	1	2,898	0.03%
2020/04/17	0	0.00	1	31.80	31.80	-1	3,058	-0.03%
2020/04/15	1	31.70	0	0.00	31.80	1	3,308	0.03%
2020/04/13	0	0.00	1	32.15	31.70	-1	3,740	-0.03%
2020/04/09	2	31.30	0	0.00	30.80	2	3,728	0.05%
2020/04/08	0	0.00	2	31.00	30.30	-2	3,630	-0.06%
2020/03/26	0	0.00	1	25.55	25.50	-1	3,773	-0.03%
2020/03/25	0	0.00	1	25.20	25.20	-1	3,773	-0.03%
2020/03/24	0	0.00	1	24.80	24.80	-1	3,748	-0.03%
2020/03/13	1	24.30	0	0.00	25.20	1	3,744	0.03%
2020/03/12	2	26.80	0	0.00	26.95	2	3,699	0.05%
2020/02/27	1	32.20	1	31.30	31.20	0	3,990	0.00%
2020/02/25	0	0.00	4	32.50	32.60	-4	4,004	-0.10%
2020/02/20	2	33.20	1	33.40	33.20	1	3,980	0.03%
2020/01/31	0	0.00	1	32.45	33.25	-1	4,260	-0.02%
2020/01/30	1	31.65	0	0.00	31.25	1	4,379	0.02%
2020/01/16	1	35.35	3	35.48	35.60	-2	4,855	-0.04%
2020/01/15	1	35.15	4	34.65	34.70	-3	5,171	-0.06%
2020/01/10	2	30.20	0	0.00	30.50	2	4,919	0.04%
2020/01/09	1	30.75	0	0.00	30.45	1	4,821	0.02%
2020/01/08	25	30.54	21	30.54	30.00	4	4,622	0.09%
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%
2019/12/30	1	42.50	0	0.00	42.20	1	4,130	0.02%
2019/12/27	1	43.00	1	42.65	42.65	0	4,072	0.00%
2019/12/19	0	0.00	1	40.05	40.00	-1	3,944	-0.03%
2019/12/13	4	39.80	0	0.00	39.70	4	4,096	0.10%
2019/12/09	0	0.00	1	41.45	41.00	-1	4,242	-0.02%
2019/12/05	0	0.00	1	40.95	40.75	-1	4,350	-0.02%
2019/12/04	0	0.00	9	40.36	40.60	-9	4,459	-0.20%
2019/12/03	4	40.20	0	0.00	40.05	4	4,836	0.08%
2019/12/02	4	39.64	2	40.58	40.55	2	4,846	0.04%
2019/11/28	0	0.00	4	41.18	41.15	-4	4,805	-0.08%
2019/11/27	0	0.00	5	40.10	40.40	-5	4,805	-0.10%
2019/11/26	5	40.20	2	40.30	40.40	3	4,781	0.06%
2019/11/25	5	39.21	1	39.20	39.30	4	4,726	0.08%
2019/11/21	7	37.90	0	0.00	38.00	7	4,772	0.15%
2019/11/20	1	38.15	1	38.05	38.10	0	4,817	0.00%
2019/11/15	2	38.70	0	0.00	38.50	2	5,139	0.04%
2019/11/14	0	0.00	2	38.95	39.00	-2	5,153	-0.04%
2019/11/13	2	39.15	2	39.23	39.50	0	5,170	0.00%
2019/11/12	0	0.00	1	39.15	38.95	-1	5,152	-0.02%
2019/11/11	1	38.20	2	38.55	38.45	-1	5,165	-0.02%
2019/11/08	0	0.00	1	37.70	37.70	-1	5,118	-0.02%
2019/11/06	1	36.90	0	0.00	36.60	1	5,201	0.02%
2019/11/04	0	0.00	1	37.35	37.45	-1	5,350	-0.02%
2019/11/01	1	37.20	0	0.00	37.50	1	5,445	0.02%
2019/10/30	2	36.60	0	0.00	36.30	2	5,454	0.04%
2019/10/29	0	0.00	1	36.35	36.80	-1	5,455	-0.02%
2019/10/23	1	41.45	0	0.00	41.40	1	5,367	0.02%
2019/10/22	0	0.00	4	44.75	46.00	-4	5,026	-0.08%
2019/10/02	0	0.00	4	43.63	43.75	-4	6,527	-0.06%
2019/10/01	0	0.00	1	42.50	42.45	-1	6,582	-0.02%
2019/09/27	2	42.20	2	42.00	42.00	0	6,642	0.00%
2019/09/26	4	43.55	0	0.00	43.35	4	6,647	0.06%
2019/09/23	4	44.25	4	44.45	44.25	0	6,855	0.00%
2019/09/19	1	43.65	1	44.30	43.60	0	6,915	0.00%
2019/09/18	4	43.50	0	0.00	43.55	4	7,006	0.06%
2019/09/12	0	0.00	11	45.19	45.20	-11	7,546	-0.15%
2019/09/11	1	45.00	1	44.75	44.45	0	7,626	0.00%
2019/09/09	0	0.00	2	46.95	47.45	-2	7,696	-0.03%
2019/09/06	2	46.25	0	0.00	46.40	2	7,652	0.03%
2019/09/05	6	45.92	26	47.01	46.90	-20	7,579	-0.26%
2019/09/03	1	44.50	1	45.25	44.15	0	7,304	0.00%
2019/09/02	0	0.00	2	44.40	44.65	-2	7,324	-0.03%
2019/08/27	1	44.35	2	44.13	43.95	-1	7,480	-0.01%
2019/08/26	12	42.55	2	42.93	42.85	10	7,664	0.13%
2019/08/23	10	44.05	2	44.50	44.10	8	7,698	0.10%
2019/08/22	5	44.37	0	0.00	43.65	5	7,756	0.06%
2019/08/21	4	44.43	2	44.83	44.70	2	7,866	0.03%
2019/08/20	1	44.00	2	44.05	44.00	-1	7,865	-0.01%
2019/08/19	1	42.85	0	0.00	42.95	1	7,868	0.01%
2019/08/15	0	0.00	1	40.45	41.55	-1	7,967	-0.01%
2019/08/12	2	42.90	2	42.60	42.45	0	8,650	0.00%
2019/08/07	1	41.00	2	41.23	40.80	-1	9,146	-0.01%
2019/08/05	1	40.75	5	42.62	40.75	-4	9,511	-0.04%
2019/08/02	3	43.33	0	0.00	42.80	3	9,501	0.03%
2019/07/31	2	45.40	0	0.00	46.40	2	9,604	0.02%
2019/07/30	3	46.22	11	46.05	45.90	-8	9,658	-0.08%
2019/07/29	3	48.57	0	0.00	48.60	3	9,590	0.03%
2019/07/26	3	48.37	7	48.99	49.15	-4	9,597	-0.04%
2019/07/25	19	48.88	11	48.23	48.70	8	9,792	0.08%
2019/07/24	3	47.17	1	47.60	47.10	2	9,714	0.02%
2019/07/23	12	47.14	2	46.55	46.65	10	9,926	0.10%
2019/07/22	1	46.40	41	47.96	47.95	-40	9,989	-0.40%
2019/07/19	5	46.18	0	0.00	46.00	5	9,961	0.05%
2019/07/18	7	46.85	1	46.70	46.10	6	10,043	0.06%
2019/07/17	23	48.44	4	48.26	48.45	19	10,097	0.19%
2019/07/16	9	49.26	0	0.00	48.40	9	10,083	0.09%
2019/07/15	2	48.28	25	48.10	50.30	-23	10,169	-0.23%
2019/07/12	1	46.00	0	0.00	45.80	1	10,249	0.01%
2019/07/11	1	44.60	12	45.12	45.15	-11	10,490	-0.10%
2019/07/09	6	42.95	0	0.00	42.95	6	10,867	0.06%
2019/07/08	5	44.15	0	0.00	44.15	5	11,239	0.04%
2019/07/05	1	44.75	0	0.00	44.70	1	11,626	0.01%
2019/07/04	1	44.30	0	0.00	44.40	1	11,689	0.01%
2019/07/02	1	44.35	0	0.00	44.50	1	11,736	0.01%
2019/07/01	0	0.00	1	45.20	44.85	-1	11,777	-0.01%
2019/06/25	1	44.70	0	0.00	43.60	1	12,042	0.01%
2019/06/21	9	45.40	3	45.77	44.20	6	11,959	0.05%
2019/06/20	4	44.13	3	44.48	44.70	1	11,764	0.01%
2019/06/19	0	0.00	6	40.68	41.20	-6	11,551	-0.05%
2019/06/18	5	39.66	0	0.00	39.45	5	11,472	0.04%
2019/06/17	1	40.20	0	0.00	40.45	1	11,408	0.01%
2019/06/11	2	42.60	0	0.00	42.20	2	11,842	0.02%
2019/06/10	0	0.00	1	42.10	43.50	-1	11,953	-0.01%
2019/06/06	1	41.30	0	0.00	41.35	1	12,041	0.01%
2019/06/04	5	43.09	0	0.00	42.40	5	12,182	0.04%
2019/06/03	0	0.00	5	42.74	43.50	-5	12,301	-0.04%
2019/05/31	1	43.90	0	0.00	42.80	1	12,515	0.01%
2019/05/30	0	0.00	1	40.95	40.85	-1	12,530	-0.01%
2019/05/29	1	40.05	0	0.00	40.10	1	12,587	0.01%
2019/05/28	4	41.64	4	41.15	41.15	0	12,585	0.00%
2019/05/23	1	40.70	1	41.00	41.05	0	12,541	0.00%
2019/05/20	1	44.90	0	0.00	41.25	1	12,428	0.01%
2019/05/17	2	44.13	0	0.00	44.00	2	12,155	0.02%
2019/05/16	2	50.00	2	50.65	47.60	0	11,976	0.00%
2019/05/15	5	50.12	1	50.80	49.85	4	11,898	0.03%
2019/05/14	5	51.60	5	51.74	52.40	0	11,712	0.00%
2019/05/13	3	47.35	3	47.93	49.05	0	11,985	0.00%
2019/05/10	1	51.50	1	50.60	51.40	0	11,760	0.00%
2019/05/09	3	52.83	1	52.80	52.40	2	11,801	0.02%
2019/05/08	5	54.28	3	55.33	53.90	2	11,664	0.02%
2019/05/06	1	53.60	0	0.00	52.20	1	11,380	0.01%
2019/05/03	7	54.83	3	55.70	54.70	4	11,257	0.04%
2019/05/02	2	56.45	2	57.10	55.70	0	11,136	0.00%
2019/04/30	2	52.85	5	54.72	56.80	-3	10,804	-0.03%
2019/04/29	8	54.60	8	55.13	52.00	0	10,578	0.00%
2019/04/26	5	54.00	5	53.60	54.00	0	10,292	0.00%
2019/04/25	3	54.70	0	0.00	54.00	3	10,127	0.03%
2019/04/24	1	54.20	7	54.60	55.50	-6	10,022	-0.06%
2019/04/23	6	53.80	0	0.00	54.00	6	9,892	0.06%
2019/04/17	0	0.00	3	53.40	52.70	-3	8,770	-0.03%
2019/04/16	0	0.00	1	54.10	54.10	-1	8,323	-0.01%
2019/04/15	0	0.00	1	52.50	51.50	-1	8,062	-0.01%
2019/04/12	224	48.36	224	48.51	48.15	0	7,662	0.00%	大買/大賣/
2019/04/11	1	46.55	7	46.71	47.90	-6	7,218	-0.08%
2019/04/10	0	0.00	16	43.42	43.55	-16	6,772	-0.24%
2019/04/09	5	42.53	0	0.00	41.65	5	6,609	0.08%
2019/04/08	4	43.23	0	0.00	42.60	4	6,517	0.06%
2019/04/03	0	0.00	2	42.90	42.65	-2	6,400	-0.03%
2019/03/29	0	0.00	7	40.56	41.55	-7	6,042	-0.12%
2019/03/28	1	38.30	1	38.35	38.20	0	5,735	0.00%
2019/03/27	3	39.55	1	39.90	39.30	2	5,656	0.04%
2019/03/26	1	39.90	6	40.15	39.80	-5	5,579	-0.09%
2019/03/25	9	39.98	1	40.85	39.15	8	5,495	0.15%
2019/03/22	2	42.13	4	42.68	42.05	-2	5,309	-0.04%
2019/03/21	0	0.00	5	42.48	42.80	-5	5,244	-0.10%
2019/03/20	8	42.35	3	42.67	42.85	5	5,184	0.10%
2019/03/19	2	41.95	0	0.00	41.40	2	5,081	0.04%
2019/03/18	2	41.50	2	41.55	41.35	0	5,023	0.00%
2019/03/15	7	41.91	0	0.00	42.25	7	4,934	0.14%
2019/03/14	12	42.99	0	0.00	42.40	12	4,768	0.25%
2019/03/13	6	46.95	6	48.13	47.00	0	4,369	0.00%
2019/03/12	3	45.53	0	0.00	47.70	3	4,164	0.07%
2019/03/11	0	0.00	3	45.80	45.30	-3	3,984	-0.08%
2019/03/08	9	45.86	10	45.87	45.55	-1	3,863	-0.03%
2019/03/07	3	44.85	3	45.20	45.30	0	3,677	0.00%
2019/03/06	12	44.67	61	45.41	44.25	-49	3,482	-1.41%
2019/03/05	3	44.30	3	44.50	43.10	0	3,144	0.00%
2019/03/04	15	48.63	16	48.30	47.00	-1	2,885	-0.03%
2019/02/27	32	46.17	33	46.30	46.80	-1	2,746	-0.04%
2019/02/26	1	43.70	0	0.00	45.00	1	2,631	0.04%
2019/02/25	24	44.83	15	45.20	46.00	9	2,486	0.36%
2019/02/22	32	42.94	12	43.58	43.35	20	2,327	0.86%
2019/02/21	20	40.95	33	41.52	43.35	-13	2,188	-0.59%
2019/02/20	2	39.00	4	39.15	39.45	-2	2,014	-0.10%
2019/02/19	20	38.44	25	38.50	38.10	-5	1,915	-0.26%
2019/02/18	17	37.21	0	0.00	37.70	17	1,826	0.93%
2019/02/15	7	37.53	6	37.40	37.25	1	1,766	0.06%
2019/02/14	1	37.20	0	0.00	38.00	1	1,693	0.06%
2019/02/12	124	35.28	123	35.26	36.55	1	1,324	0.08%	大買/大賣/
2019/01/11	0	0.00	1	26.30	25.95	-1	325	-0.31%
2019/01/10	1	24.85	0	0.00	24.80	1	290	0.34%
2018/12/12	0	0.00	1	24.40	24.45	-1	334	-0.30%
2018/12/07	1	23.90	0	0.00	24.05	1	324	0.31%
2018/12/05	0	0.00	5	23.80	23.90	-5	334	-1.50%
2018/12/04	0	0.00	5	24.10	24.00	-5	348	-1.43%
2018/09/14	0	0.00	10	24.20	24.45	-10	505	-1.98%
2018/09/12	10	23.60	0	0.00	23.55	10	512	1.95%
2018/08/15	0	0.00	1	26.00	25.45	-1	1,141	-0.09%
2018/08/06	0	0.00	12	27.09	27.15	-12	1,131	-1.06%
2018/08/03	0	0.00	12	26.80	26.85	-12	1,137	-1.06%
2018/08/02	0	0.00	1	27.00	26.50	-1	1,137	-0.09%
2018/07/25	4	27.13	0	0.00	27.15	4	1,126	0.36%
2018/07/18	30	27.43	0	0.00	27.25	30	1,137	2.64%
2018/06/26	0	0.00	1	28.70	28.45	-1	1,486	-0.07%
2018/06/20	0	0.00	1	28.90	28.75	-1	1,558	-0.06%
2018/06/14	1	30.75	0	0.00	30.60	1	1,566	0.06%
2018/06/06	2	31.83	0	0.00	32.20	2	1,449	0.14%
2018/06/05	0	0.00	1	28.95	30.70	-1	1,328	-0.08%
2018/04/03	3	28.10	3	28.75	28.95	0	1,598	0.00%
2018/03/29	1	28.30	0	0.00	28.10	1	1,491	0.07%
2018/03/26	3	27.20	13	26.97	26.75	-10	1,456	-0.69%
2018/03/23	0	0.00	8	25.45	25.15	-8	1,413	-0.57%
2018/03/22	10	26.55	0	0.00	26.00	10	1,404	0.71%
2018/03/16	2	27.85	0	0.00	27.50	2	1,372	0.15%
2018/03/14	4	27.56	0	0.00	27.30	4	1,359	0.29%
2018/02/08	1	27.50	0	0.00	27.55	1	1,960	0.05%
2018/02/02	2	31.75	0	0.00	31.45	2	2,000	0.10%
2018/01/08	11	34.70	11	34.50	33.50	0	2,066	0.00%
2018/01/04	1	32.05	14	32.05	33.55	-13	1,890	-0.69%