廣明 (6188)-凱基-宜蘭券商分點個股進出

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
98.8
漲跌
▼1.2
漲幅
-1.20%
成交量
1,833張
產業
上櫃電腦及週邊類股
644人加入追蹤

立即追蹤
本地時間:14:30(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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
凱基-宜蘭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
2024/12/13	0	0.00	9.2	99.09	98.80	-9.2	3,502	-0.26%
2024/12/12	4	100.50	2	102.50	100.00	2	3,486	0.06%
2024/12/11	0	0.00	1	98.90	99.90	-1	3,473	-0.03%
2024/12/10	0	0.00	3	100.00	97.80	-3	3,469	-0.09%
2024/12/06	3	101.50	1.1	102.05	102.00	1.9	3,446	0.06%
2024/11/27	0	0.00	22	94.50	94.10	-22	3,449	-0.64%
2024/11/22	0	0.00	1	95.70	94.80	-1	3,581	-0.03%
2024/11/21	1	94.40	0	0.00	94.00	1	3,616	0.03%
2024/11/19	3	93.90	3	94.73	94.50	0	3,750	0.00%
2024/11/18	1	91.30	0	0.00	91.30	1	3,860	0.03%
2024/11/15	5	97.00	5	98.06	96.50	0	4,153	0.00%
2024/11/14	3	97.50	0	0.00	95.70	3	4,324	0.07%
2024/11/13	0	0.00	0.1	97.60	98.00	-0.1	4,350	0.00%
2024/11/11	0	0.00	0.1	98.80	97.20	-0.1	4,428	0.00%
2024/11/08	3	99.30	0.1	99.60	98.30	2.9	4,470	0.07%
2024/11/06	1	97.50	1	98.20	97.80	0	4,596	0.00%
2024/11/05	0.2	99.30	0	0.00	97.50	0.2	4,701	0.00%
2024/10/29	1	95.10	1	95.10	95.10	0	5,030	0.00%
2024/10/25	2	99.30	3	98.73	99.30	-1	5,061	-0.02%
2024/10/24	3	100.07	1	99.60	99.00	2	5,110	0.04%
2024/10/22	0	0.00	4	101.38	101.50	-4	5,167	-0.08%
2024/10/18	14	103.75	7	101.64	101.00	7	5,266	0.13%
2024/10/17	6	102.42	8	102.56	102.50	-2	5,261	-0.04%
2024/10/16	7	100.14	0	0.00	100.00	7	5,244	0.13%
2024/10/15	6	100.67	1	100.50	100.00	5	5,232	0.10%
2024/10/14	0	0.00	1	97.80	97.80	-1	5,224	-0.02%
2024/10/11	1	97.50	1	98.50	97.60	0	5,281	0.00%
2024/10/09	0	0.00	2	98.65	97.00	-2	5,394	-0.04%
2024/10/08	0	0.00	1	99.80	99.80	-1	5,566	-0.02%
2024/10/07	1	102.50	0	0.00	102.50	1	5,631	0.02%
2024/10/04	8	103.00	5	104.10	100.50	3	5,786	0.05%
2024/10/01	4	103.38	0	0.00	103.00	4	5,885	0.07%
2024/09/30	5.1	104.62	0.1	106.00	104.50	5	6,154	0.08%
2024/09/27	0	0.00	1	109.50	106.50	-1	6,245	-0.02%
2024/09/26	11	111.55	2.1	108.50	106.00	9	6,191	0.14%
2024/09/25	13	112.88	8.1	112.04	113.00	4.9	6,272	0.08%
2024/09/24	0	0.00	2	105.50	104.00	-2	6,129	-0.03%
2024/09/23	1	102.00	1	103.00	102.00	0	6,041	0.00%
2024/09/20	2	104.50	3	102.83	102.00	-1	6,047	-0.02%
2024/09/18	0	0.00	2	96.75	95.20	-2	5,991	-0.03%
2024/09/16	0.1	95.00	0	0.00	95.00	0.1	6,056	0.00%
2024/09/12	0	0.00	2	92.80	92.90	-2	6,384	-0.03%
2024/09/10	0	0.00	1	89.30	89.40	-1	6,497	-0.02%
2024/09/09	0	0.00	1	91.80	92.30	-1	6,563	-0.02%
2024/09/06	0.1	92.50	0	0.00	93.20	0.1	6,788	0.00%
2024/09/05	1	95.40	0	0.00	92.40	1	6,991	0.01%
2024/09/04	0	0.00	1	94.00	94.60	-1	7,233	-0.01%
2024/09/03	5	99.64	4	98.53	98.00	1	7,348	0.01%
2024/08/29	1	99.90	1	99.60	99.60	0	8,411	0.00%
2024/08/28	1	99.60	0	0.00	100.00	1	9,436	0.01%
2024/08/27	12	101.22	13	101.85	102.50	-1	10,256	-0.01%
2024/08/26	1	100.00	1	99.10	98.50	0	10,638	0.00%
2024/08/23	1	101.00	0	0.00	101.50	1	11,104	0.01%
2024/08/22	0	0.00	1	101.50	100.50	-1	12,077	-0.01%
2024/08/21	2	102.25	0.7	102.00	101.00	1.3	12,771	0.01%
2024/08/20	0.1	107.00	3	104.67	104.00	-2.9	13,318	-0.02%
2024/08/19	9	106.56	4	107.00	107.00	5	14,305	0.03%
2024/08/16	4	101.63	2	102.75	104.50	2	15,272	0.01%
2024/08/15	0	0.00	3	95.80	95.40	-3	15,824	-0.02%
2024/08/14	0	0.00	2	96.25	96.40	-2	16,220	-0.01%
2024/08/12	0	0.00	1	95.30	94.80	-1	16,477	-0.01%
2024/08/09	2	95.25	0	0.00	94.10	2	16,785	0.01%
2024/08/08	1	92.60	2	92.55	91.70	-1	16,830	-0.01%
2024/08/06	1	86.10	1	83.10	86.10	0	16,756	0.00%
2024/08/05	1	89.70	0	0.00	89.60	1	16,770	0.01%
2024/08/01	2	104.25	4.1	105.10	105.00	-2.1	17,357	-0.01%
2024/07/31	4.1	100.01	1	101.00	99.90	3.1	17,260	0.02%
2024/07/30	1	97.50	0	0.00	101.50	1	17,278	0.01%
2024/07/29	0	0.00	2	101.00	97.50	-2	17,269	-0.01%
2024/07/26	3	98.27	0	0.00	98.20	3	17,259	0.02%
2024/07/23	3.1	102.03	3	104.00	102.50	0.1	17,307	0.00%
2024/07/22	3	102.33	2	102.50	101.00	1	17,559	0.01%
2024/07/19	1	104.00	6.7	105.95	103.50	-5.7	17,738	-0.03%
2024/07/18	2	106.00	1	105.50	106.00	1	17,940	0.01%
2024/07/17	2.1	110.19	0	0.00	108.50	2.1	17,942	0.01%
2024/07/16	0	0.00	0.4	110.00	108.50	-0.4	17,952	0.00%
2024/07/12	1	111.50	0	0.00	111.00	1	17,980	0.01%
2024/07/11	1	113.50	0	0.00	114.00	1	17,982	0.01%
2024/07/10	1	116.00	1	117.00	117.00	0	17,958	0.00%
2024/07/09	0	0.00	2.2	110.23	110.00	-2.2	17,902	-0.01%
2024/07/05	5	118.50	2	115.00	118.00	3	17,895	0.02%
2024/07/04	7	114.57	8	114.50	114.50	-1	17,807	-0.01%
2024/07/03	2	112.50	4	111.50	112.00	-2	17,976	-0.01%
2024/07/02	3	111.00	1	110.00	110.00	2	18,163	0.01%
2024/07/01	16	113.94	3	114.50	112.00	13	18,101	0.07%
2024/06/28	0.1	110.50	10	109.80	111.00	-9.9	17,727	-0.06%
2024/06/27	0.1	102.50	0	0.00	101.00	0.1	17,562	0.00%
2024/06/25	2	103.00	0	0.00	103.00	2	17,782	0.01%
2024/06/21	0.1	107.50	1	106.00	106.50	-0.9	18,243	0.00%
2024/06/20	2.1	110.33	0	0.00	110.50	2.1	18,784	0.01%
2024/06/19	5	107.00	3	106.50	107.50	2	19,086	0.01%
2024/06/18	2	106.50	0	0.00	105.00	2	19,960	0.01%
2024/06/17	0	0.00	10	106.50	105.50	-10	20,036	-0.05%
2024/06/13	0.1	109.00	0	0.00	107.00	0.1	20,131	0.00%
2024/06/12	45.1	107.03	44	107.00	110.50	1.1	19,913	0.01%
2024/06/11	2.1	106.02	3.2	107.75	107.00	-1.1	19,716	-0.01%
2024/06/07	0	0.00	5	113.00	112.50	-5	19,485	-0.03%
2024/06/06	6	115.83	1.2	113.25	112.50	4.8	19,353	0.02%
2024/06/05	7	116.21	6	116.08	115.00	1	19,105	0.01%
2024/06/04	11	122.05	6.2	119.16	119.00	4.8	18,798	0.03%
2024/06/03	11	131.09	19	131.66	127.00	-8	18,359	-0.04%
2024/05/31	20	125.05	16	124.69	125.00	4	17,379	0.02%
2024/05/30	18	121.69	11	123.45	120.00	7	16,666	0.04%
2024/05/29	2	123.75	2.3	123.39	124.00	-0.3	16,244	0.00%
2024/05/28	25.1	127.50	14	123.86	123.00	11.1	15,746	0.07%
2024/05/27	7.3	119.28	19.1	121.61	124.50	-11.9	14,746	-0.08%
2024/05/24	7	113.71	17	114.32	113.50	-10	14,002	-0.07%
2024/05/23	45	115.00	45	117.14	111.00	0	13,435	0.00%
2024/05/22	15.1	111.38	23	115.70	113.00	-7.9	12,362	-0.06%
2024/05/21	9	102.67	15	107.30	108.50	-6	11,093	-0.05%
2024/05/20	5	99.36	5	100.12	99.70	0	10,371	0.00%
2024/05/17	3	97.00	4	96.75	97.50	-1	9,970	-0.01%
2024/05/16	7	96.44	2	95.10	94.00	5	9,823	0.05%
2024/05/15	6	96.48	8	98.89	95.60	-2	9,714	-0.02%
2024/05/14	0	0.00	3	91.80	95.30	-3	9,394	-0.03%
2024/05/10	1	93.10	1	93.80	93.70	0	9,291	0.00%
2024/05/09	6	96.95	4	94.78	94.80	2	9,235	0.02%
2024/05/08	4	95.95	13	95.92	96.50	-9	9,140	-0.10%
2024/05/07	15	93.71	8	92.95	93.30	7	8,791	0.08%
2024/05/06	3	88.93	1	90.10	88.70	2	8,462	0.02%
2024/05/03	2	89.00	2	89.40	88.10	0	8,431	0.00%
2024/05/02	1	89.00	4	88.95	89.00	-3	8,400	-0.04%
2024/04/30	3	90.40	5	90.14	90.10	-2	8,370	-0.02%
2024/04/29	4	91.65	1	91.20	91.50	3	8,346	0.04%
2024/04/26	2	93.00	6	94.43	92.00	-4	8,363	-0.05%
2024/04/25	7	92.24	2	91.45	90.20	5	8,176	0.06%
2024/04/24	0	0.00	4	90.80	92.10	-4	7,934	-0.05%
2024/04/23	0	0.00	4	83.70	83.80	-4	7,694	-0.05%
2024/04/19	12	86.30	3	84.00	85.80	9	7,582	0.12%
2024/04/18	0	0.00	6	88.70	87.70	-6	7,524	-0.08%
2024/04/17	4	88.45	0	0.00	88.90	4	7,504	0.05%
2024/04/16	6	86.70	16	87.10	86.80	-10	7,438	-0.13%
2024/04/15	1	95.90	51.1	91.51	91.20	-50.1	7,347	-0.68%
2024/04/12	54	100.00	6	100.32	97.60	48	7,182	0.67%
2024/04/11	2	97.40	26	95.69	97.70	-24	6,999	-0.34%
2024/04/10	5	97.96	0	0.00	96.80	5	6,918	0.07%
2024/04/09	12.2	104.36	4	101.88	98.90	8.2	6,777	0.12%
2024/04/08	8	101.81	7	102.04	104.50	1	6,255	0.02%
2024/04/03	1	96.00	1	96.00	95.40	0	5,983	0.00%
2024/04/02	2.1	99.19	6	99.53	98.40	-3.9	6,075	-0.06%
2024/04/01	1.1	99.12	4	101.13	98.40	-3	5,945	-0.05%
2024/03/29	0	0.00	2	99.80	97.10	-2	5,736	-0.03%
2024/03/28	7	99.19	8	98.10	97.90	-1	5,592	-0.02%
2024/03/27	9	99.92	9	100.47	98.80	0	5,460	0.00%
2024/03/26	10.5	101.64	11	101.27	98.20	-0.5	5,226	-0.01%
2024/03/25	10	106.80	5	106.00	101.00	5	4,925	0.10%
2024/03/22	16	103.75	7	104.00	104.00	9	4,324	0.21%
2024/03/21	13	102.42	29	101.40	102.50	-16	3,903	-0.41%
2024/03/20	0	0.00	5	97.00	97.00	-5	2,840	-0.18%
2024/03/19	39	83.76	3	88.20	88.20	36	2,761	1.30%
2024/03/13	1	79.50	0	0.00	79.50	1	2,530	0.04%
2024/03/12	0	0.00	3	79.40	79.60	-3	2,548	-0.12%
2024/03/08	6.2	78.88	0	0.00	78.00	6.2	2,601	0.24%
2024/03/07	1	80.60	1	80.40	79.60	0	2,562	0.00%
2024/03/06	0	0.00	7	81.99	82.20	-7	2,505	-0.28%
2024/03/05	1	81.40	1	81.60	81.60	0	2,458	0.00%
2024/03/04	3	78.33	0	0.00	78.20	3	2,331	0.13%
2024/02/27	0	0.00	1	77.30	76.60	-1	2,315	-0.04%
2024/02/23	5	79.90	0	0.00	78.50	5	2,283	0.22%
2024/02/22	2	78.80	0	0.00	78.80	2	2,279	0.09%
2024/02/21	1	78.80	1	78.90	78.80	0	2,299	0.00%
2024/02/20	1	79.80	0	0.00	79.70	1	2,304	0.04%
2024/02/19	0	0.00	12	81.37	80.50	-12	2,312	-0.52%
2024/02/16	1	78.20	0	0.00	78.70	1	2,299	0.04%
2024/02/15	1	79.20	0	0.00	79.10	1	2,281	0.04%
2024/02/05	0	0.00	1	80.50	80.20	-1	2,262	-0.04%
2024/02/02	0	0.00	9.2	81.46	81.10	-9.2	2,253	-0.41%
2024/02/01	5	79.00	0	0.00	78.90	5	2,225	0.22%
2024/01/30	0	0.00	5	80.80	81.00	-5	2,358	-0.21%
2024/01/26	5	78.80	0	0.00	79.10	5	2,361	0.21%
2024/01/24	0	0.00	1	80.90	80.50	-1	2,373	-0.04%
2024/01/23	0	0.00	3	81.20	81.20	-3	2,398	-0.13%
2024/01/22	5	82.88	0	0.00	82.40	5	2,381	0.21%
2024/01/19	5	81.14	3	82.20	81.60	2	2,288	0.09%
2024/01/16	2	78.80	0	0.00	78.80	2	2,214	0.09%
2024/01/08	3	78.70	0	0.00	78.20	3	2,390	0.13%
2024/01/05	1	78.80	1	79.50	79.00	0	2,437	0.00%
2024/01/04	2	78.30	1	78.80	78.50	1	2,455	0.04%
2024/01/02	0	0.00	37	80.32	80.30	-37	2,509	-1.47%
2023/12/29	1	81.80	1	83.60	82.00	0	2,511	0.00%
2023/12/28	3	84.23	20	82.30	83.10	-17	2,484	-0.68%
2023/12/26	2	78.70	0	0.00	78.70	2	2,571	0.08%
2023/12/15	1	78.20	0	0.00	78.30	1	2,807	0.04%
2023/12/13	2	77.95	0	0.00	77.80	2	2,831	0.07%
2023/12/12	5	76.30	0	0.00	76.20	5	2,856	0.18%
2023/12/08	5	79.00	0	0.00	79.00	5	2,932	0.17%
2023/12/07	2	79.05	0	0.00	78.70	2	3,005	0.07%
2023/12/06	0	0.00	3	81.43	80.60	-3	3,097	-0.10%
2023/12/05	5	77.40	7	77.36	78.50	-2	3,181	-0.06%
2023/12/04	5	80.00	1	79.00	78.40	4	3,261	0.12%
2023/12/01	10	78.89	0	0.00	78.80	10	3,328	0.30%
2023/11/30	20	79.00	0	0.00	79.00	20	3,384	0.59%
2023/11/29	9	78.60	3	78.40	78.60	6	3,429	0.17%
2023/11/28	1	76.40	0	0.00	76.40	1	3,490	0.03%
2023/11/27	0	0.00	1	76.70	76.20	-1	3,687	-0.03%
2023/11/22	1	77.80	0	0.00	78.60	1	3,984	0.03%
2023/11/21	1	79.40	0	0.00	79.00	1	4,124	0.02%
2023/11/20	11	79.07	0	0.00	79.50	11	4,334	0.25%
2023/11/10	0	0.00	2	74.50	74.20	-2	5,581	-0.04%
2023/11/09	0	0.00	1	75.20	75.80	-1	5,833	-0.02%
2023/11/03	3	71.67	0	0.00	71.50	3	6,925	0.04%
2023/10/31	0	0.00	1	68.50	68.30	-1	8,285	-0.01%
2023/10/27	2	71.60	0	0.00	71.60	2	9,276	0.02%
2023/10/25	1	74.40	0	0.00	74.40	1	10,192	0.01%
2023/10/19	0	0.00	0.3	72.60	73.20	-0.3	13,301	0.00%
2023/10/18	0	73.00	1	72.60	72.30	-1	13,747	-0.01%
2023/10/16	0	0.00	2	77.90	77.00	-2	14,446	-0.01%
2023/10/13	2	78.70	0	0.00	78.60	2	15,300	0.01%
2023/10/11	2	84.06	0	0.00	80.40	2	16,135	0.01%
2023/10/06	0	0.00	1	85.40	83.40	-1	16,790	-0.01%
2023/10/04	1	84.00	1	84.10	84.10	0	17,509	0.00%
2023/10/02	2	84.95	6	88.32	88.10	-4	17,706	-0.02%
2023/09/28	5	82.90	0	0.00	83.10	5	17,717	0.03%
2023/09/27	0	0.00	5	81.80	82.20	-5	17,875	-0.03%
2023/09/25	0	0.00	1	82.50	83.00	-1	18,780	-0.01%
2023/09/21	1	80.49	3	80.77	80.10	-2	19,115	-0.01%
2023/09/20	1	81.80	0	0.00	81.80	1	19,381	0.01%
2023/09/19	2	81.50	0	0.00	81.40	2	19,879	0.01%
2023/09/18	1	82.50	0	0.00	82.40	1	20,145	0.00%
2023/09/15	1	85.19	0	0.00	84.90	1	20,188	0.01%
2023/09/14	2	85.65	1.3	85.64	84.90	0.7	20,204	0.00%
2023/09/13	2	83.75	1	85.00	83.70	1	20,200	0.00%
2023/09/12	0	0.00	1	85.30	85.00	-1	20,271	0.00%
2023/09/08	3	87.00	0	0.00	87.70	3	20,321	0.01%
2023/09/07	1.1	90.25	0	0.00	90.10	1.1	20,259	0.01%
2023/09/06	5	91.44	1	92.30	91.20	4	20,282	0.02%
2023/09/05	2	92.30	0	0.00	91.80	2	20,369	0.01%
2023/09/01	1	95.00	0	0.00	94.50	1	20,677	0.00%
2023/08/31	0	0.00	2	96.30	98.20	-2	20,691	-0.01%
2023/08/30	2	93.80	0	0.00	93.80	2	20,605	0.01%
2023/08/29	3.1	95.35	1	96.10	95.30	2.1	20,782	0.01%
2023/08/28	0.1	96.00	0	0.00	95.30	0.1	21,316	0.00%
2023/08/25	5.2	99.04	3	99.40	98.80	2.2	21,483	0.01%
2023/08/24	6.1	106.05	1	109.00	101.50	5.1	21,824	0.02%
2023/08/23	2	103.75	2	104.50	104.00	0	21,785	0.00%
2023/08/22	0.2	106.50	0	0.00	104.00	0.2	21,705	0.00%
2023/08/21	0	0.00	5	105.00	105.00	-5	21,539	-0.02%
2023/08/18	5	105.10	3	101.67	103.00	2	21,420	0.01%
2023/08/17	3.2	107.96	3	109.67	109.50	0.2	21,153	0.00%
2023/08/16	2	102.00	3	104.00	106.50	-1	20,815	0.00%
2023/08/15	1	104.00	6	103.33	102.00	-5	20,556	-0.02%
2023/08/14	2	101.90	2	103.00	99.90	0	20,299	0.00%
2023/08/11	1	100.50	2	101.75	99.10	-1	19,881	-0.01%
2023/08/10	10.1	98.87	6	98.22	97.50	4.1	19,595	0.02%
2023/08/09	3.2	105.84	4	107.00	104.50	-0.8	19,261	0.00%
2023/08/08	6	110.58	14	110.07	109.50	-8	19,042	-0.04%
2023/08/07	5	108.80	8	109.25	112.50	-3	18,504	-0.02%
2023/08/04	3	103.13	4	101.45	102.50	-1	18,029	-0.01%
2023/08/02	31	99.46	24	98.69	99.70	7	17,690	0.04%
2023/08/01	7	102.79	1	104.00	102.50	6	17,099	0.04%
2023/07/31	14	118.21	0	0.00	107.50	14	16,670	0.08%
2023/07/28	8	115.31	4	116.38	119.00	4	16,120	0.02%
2023/07/27	4	120.50	11	121.86	115.00	-7	15,729	-0.04%
2023/07/26	9	118.00	9.1	117.45	117.50	-0.1	15,062	0.00%
2023/07/25	9	118.67	6	119.92	121.50	3	14,243	0.02%
2023/07/24	2	109.00	5	107.00	110.50	-3	13,443	-0.02%
2023/07/21	17	97.14	8.4	96.88	100.50	8.6	12,590	0.07%
2023/07/20	1.3	96.35	2	96.80	95.00	-0.7	12,146	-0.01%
2023/07/19	7.2	96.47	14	96.99	93.40	-6.8	11,865	-0.06%
2023/07/18	14	104.77	4.3	101.83	98.80	9.7	11,506	0.08%
2023/07/17	1	99.00	2	101.75	103.50	-1	10,634	-0.01%
2023/07/14	4	91.23	9	91.13	94.20	-5	10,327	-0.05%
2023/07/13	12.5	88.82	12	89.83	85.70	0.5	9,791	0.01%
2023/07/12	9	84.22	4	84.30	84.50	5	9,092	0.05%
2023/07/11	1	81.90	1	82.20	81.20	0	8,627	0.00%
2023/07/10	1	79.80	1	78.80	78.10	0	8,402	0.00%
2023/07/07	2	80.45	3	80.03	79.00	-1	8,428	-0.01%
2023/07/06	2	80.55	8	81.31	81.10	-6	8,249	-0.07%
2023/07/05	2	80.45	1	81.30	80.60	1	8,067	0.01%
2023/07/04	13	82.87	12.1	82.91	83.50	0.9	7,834	0.01%
2023/07/03	5	79.80	11	78.39	79.40	-6	7,335	-0.08%
2023/06/30	4	73.35	6	74.18	74.20	-2	6,909	-0.03%
2023/06/28	3	72.17	0	0.00	70.60	3	6,543	0.05%
2023/06/27	54	76.91	41	77.52	70.00	13	6,297	0.21%
2023/06/26	3	71.00	3	74.97	77.30	0	5,795	0.00%
2023/06/21	1	70.30	1	70.00	70.30	0	5,549	0.00%
2023/06/20	6	67.90	1	67.80	67.60	5	5,525	0.09%
2023/06/16	5	69.90	0	0.00	70.20	5	5,611	0.09%
2023/06/15	0	0.00	1	70.60	70.60	-1	5,533	-0.02%
2023/06/14	1	69.60	0	0.00	68.80	1	5,405	0.02%
2023/06/13	2	68.40	0	0.00	68.40	2	5,364	0.04%
2023/06/09	0	0.00	1	66.70	67.60	-1	5,233	-0.02%
2023/06/08	2.1	66.16	3	69.53	65.40	-0.9	5,131	-0.02%
2023/06/07	3	72.27	0	0.00	72.70	3	4,958	0.06%
2023/06/05	2	72.40	2	72.40	71.20	0	4,753	0.00%
2023/06/02	0	0.00	1	72.30	71.70	-1	4,701	-0.02%
2023/06/01	6	70.80	2	71.55	71.60	4	4,505	0.09%
2023/05/31	1	66.40	1	67.20	70.00	0	3,946	0.00%
2023/05/30	44	63.43	43	63.89	63.70	1	3,706	0.03%
2023/05/25	0	0.00	1	57.10	57.10	-1	3,166	-0.03%
2023/05/23	0	0.00	5	56.16	55.80	-5	3,188	-0.16%
2023/05/22	3	55.80	0	0.00	56.80	3	3,170	0.09%
2023/05/17	3	54.70	0	0.00	54.70	3	3,181	0.09%
2023/05/16	1	54.20	0	0.00	54.40	1	3,195	0.03%
2023/04/19	6	59.20	6	59.80	59.00	0	3,396	0.00%
2023/04/13	0	0.00	1	58.30	58.90	-1	3,246	-0.03%
2023/04/12	1	60.40	1	59.70	59.30	0	3,205	0.00%
2023/03/24	0	0.00	1	58.70	58.90	-1	2,787	-0.04%
2023/03/23	3	57.33	0	0.00	57.20	3	2,719	0.11%
2023/03/22	0	0.00	10	56.00	57.60	-10	2,662	-0.38%
2023/03/21	0	0.00	1	55.80	55.70	-1	2,579	-0.04%
2023/03/20	0	0.00	1	54.50	54.20	-1	2,461	-0.04%
2023/03/17	0	0.00	13	53.20	53.30	-13	2,413	-0.54%
2023/03/16	1	52.20	0	0.00	52.00	1	2,357	0.04%
2023/03/15	3	52.10	2	53.05	52.00	1	2,298	0.04%
2023/03/13	2	52.35	6	52.18	53.30	-4	2,237	-0.18%
2023/03/10	5	52.72	0	0.00	52.70	5	2,168	0.23%
2023/03/09	2	53.60	0	0.00	53.90	2	2,101	0.10%
2023/03/07	0	0.00	2	53.15	53.50	-2	2,023	-0.10%
2023/03/06	5	53.60	0	0.00	53.90	5	1,952	0.26%
2023/03/02	1	50.60	2	50.80	51.20	-1	1,785	-0.06%
2023/03/01	1	50.60	2	50.30	50.60	-1	1,728	-0.06%
2023/02/24	5	49.00	0	0.00	48.85	5	1,640	0.30%
2023/02/23	0	0.00	1	50.20	50.00	-1	1,577	-0.06%
2023/02/22	2	48.25	0	0.00	49.50	2	1,512	0.13%
2023/02/14	0	0.00	1	48.20	47.85	-1	1,329	-0.08%
2023/02/13	0	0.00	2	47.40	47.85	-2	1,314	-0.15%
2023/02/10	1	47.00	0	0.00	47.00	1	1,293	0.08%
2023/02/09	2	47.30	2	47.50	47.30	0	1,228	0.00%
2023/02/08	0	0.00	1	47.00	46.70	-1	1,176	-0.09%
2023/02/07	1	45.90	0	0.00	46.15	1	1,104	0.09%
2023/02/06	0	0.00	2	46.00	46.15	-2	1,077	-0.19%
2023/02/03	0	0.00	2	44.95	44.95	-2	981	-0.20%
2023/02/02	0	0.00	1	44.75	44.75	-1	948	-0.11%
2023/01/30	0	0.00	1	43.90	43.85	-1	844	-0.12%
2023/01/17	0	0.00	1	42.95	43.05	-1	811	-0.12%
2023/01/13	2	43.20	0	0.00	42.85	2	781	0.26%
2023/01/12	1	42.70	0	0.00	42.70	1	744	0.13%
2022/11/29	0	0.00	1	40.60	41.05	-1	887	-0.11%
2022/10/11	0	0.00	1	38.25	38.10	-1	1,956	-0.05%
2022/10/04	0	0.00	3	37.70	38.25	-3	2,031	-0.15%
2022/09/29	3	37.55	0	0.00	37.50	3	2,372	0.13%
2022/09/26	1	38.80	0	0.00	38.05	1	2,367	0.04%
2022/09/23	0	0.00	72	39.59	39.60	-72	2,359	-3.05%
2022/09/12	0	0.00	4	41.41	41.50	-4	2,300	-0.17%
2022/09/07	5	40.94	0	0.00	41.00	5	2,287	0.22%
2022/09/05	72	43.29	2	42.70	42.50	70	2,230	3.14%
2022/09/01	1	43.95	0	0.00	43.75	1	2,148	0.05%
2022/08/31	3	44.43	0	0.00	44.30	3	2,105	0.14%
2022/08/30	0	0.00	1	44.90	44.65	-1	2,008	-0.05%
2022/08/25	0	0.00	3	41.85	41.75	-3	1,827	-0.16%
2022/08/24	3	42.07	0	0.00	41.75	3	1,813	0.17%
2022/08/15	0	0.00	1	41.10	41.25	-1	1,684	-0.06%
2022/08/05	0	0.00	3	42.50	42.95	-3	1,562	-0.19%
2022/07/20	1	41.90	1	41.80	41.60	0	1,229	0.00%
2022/07/19	0	0.00	3	42.07	42.30	-3	1,197	-0.25%
2022/07/18	1	40.80	2	41.15	41.20	-1	1,154	-0.09%
2022/07/15	5	41.45	0	0.00	40.80	5	1,135	0.44%
2022/07/13	0	0.00	3	40.50	40.40	-3	1,081	-0.28%
2022/07/11	0.1	40.80	0	0.00	40.80	0.1	1,055	0.00%
2022/07/08	4	40.96	0	0.00	40.75	4	1,023	0.39%
2022/07/07	0.1	40.75	0	0.00	40.50	0.1	848	0.01%
2022/07/01	1	36.40	0	0.00	36.20	1	765	0.13%
2022/05/25	0	0.00	1	38.15	38.25	-1	1,216	-0.08%
2022/05/13	0	0.00	2	37.50	37.50	-2	1,404	-0.14%
2022/05/12	1	37.60	0	0.00	37.05	1	1,422	0.07%
2022/05/09	1	38.60	0	0.00	38.15	1	1,485	0.07%
2022/05/06	1	39.55	0	0.00	39.70	1	1,484	0.07%
2022/05/04	1	40.70	0	0.00	40.75	1	1,519	0.07%
2022/04/27	0	0.00	1	39.10	39.45	-1	1,601	-0.06%
2022/04/25	1	40.50	0	0.00	40.40	1	1,604	0.06%
2022/04/20	0	0.00	1	41.35	41.80	-1	1,679	-0.06%
2022/04/07	0	0.00	2	42.43	42.10	-2	2,111	-0.09%
2022/03/30	2	44.60	0	0.00	44.30	2	2,684	0.07%
2022/03/28	2	44.28	0	0.00	44.55	2	2,753	0.07%
2022/03/25	0	44.60	2	44.35	44.60	-2	2,776	-0.07%
2022/03/18	0	0.00	20	42.79	43.00	-20	3,259	-0.61%
2022/03/17	22	42.90	0	0.00	42.95	22	3,368	0.65%
2022/03/10	0	0.00	2	42.70	42.55	-2	3,683	-0.05%
2022/03/09	2	41.75	0	0.00	42.25	2	3,826	0.05%
2022/03/08	0	0.00	1	41.45	41.60	-1	3,877	-0.03%
2022/03/07	1	43.10	0	0.00	43.10	1	3,916	0.03%
2022/02/25	1	44.10	0	0.00	44.05	1	3,957	0.03%
2022/02/21	0	0.00	1	46.95	47.00	-1	3,930	-0.03%
2022/02/14	0	0.00	1	46.50	46.35	-1	4,029	-0.02%
2022/02/08	0	0.00	1	45.55	45.85	-1	4,115	-0.02%
2022/02/07	0	0.00	2	45.25	45.50	-2	4,121	-0.05%
2022/01/25	0	0.00	2	44.15	44.15	-2	4,134	-0.05%
2022/01/21	0	0.00	2	45.10	45.00	-2	4,114	-0.05%
2022/01/20	4	45.20	0	0.00	45.30	4	4,120	0.10%
2022/01/18	1	44.80	0	0.00	45.05	1	4,157	0.02%
2022/01/13	0	0.00	3	44.20	44.60	-3	4,109	-0.07%
2022/01/10	3	45.65	0	0.00	45.55	3	4,082	0.07%
2022/01/07	1	45.60	0	0.00	45.45	1	4,063	0.02%
2022/01/06	1	46.50	0	0.00	46.05	1	4,001	0.02%
2022/01/05	1	46.80	0	0.00	46.85	1	3,927	0.03%
2022/01/04	0	0.00	20	47.00	47.25	-20	3,879	-0.52%
2022/01/03	0	0.00	1	47.50	47.30	-1	3,834	-0.03%
2021/12/30	8	49.25	0	0.00	48.65	8	3,768	0.21%
2021/12/27	0	0.00	2	49.20	49.10	-2	3,453	-0.06%
2021/12/21	0	0.00	1	45.95	46.05	-1	2,936	-0.03%
2021/12/17	1	45.55	0	0.00	45.00	1	2,803	0.04%
2021/12/15	2	45.30	5	45.70	46.20	-3	2,596	-0.12%
2021/12/14	0	0.00	4	43.85	45.95	-4	2,332	-0.17%
2021/12/13	3	45.30	0	0.00	44.80	3	2,210	0.14%
2021/12/10	26	44.57	11	44.81	45.00	15	2,094	0.72%
2021/12/07	1	43.40	8	43.01	43.15	-7	1,834	-0.38%
2021/12/06	4	43.18	56	42.95	43.50	-52	1,775	-2.93%
2021/12/03	66	43.42	7	43.30	42.90	59	1,709	3.45%
2021/12/02	0	0.00	12	40.83	41.75	-12	1,563	-0.77%
2021/12/01	14	40.92	1	41.05	41.00	13	1,507	0.86%
2021/11/26	0	0.00	15	39.90	39.15	-15	1,346	-1.11%
2021/11/25	15	40.27	0	0.00	39.95	15	1,326	1.13%
2021/11/24	0	0.00	8	39.95	39.90	-8	1,319	-0.61%
2021/11/22	100	40.44	100	40.40	40.40	0	1,302	0.00%
2021/11/18	1	39.55	0	0.00	39.60	1	1,248	0.08%
2021/11/15	1	39.50	0	0.00	39.55	1	1,202	0.08%
2021/11/12	2	41.33	2	39.95	40.00	0	1,177	0.00%
2021/11/11	0	0.00	1	40.45	41.15	-1	1,117	-0.09%
2021/11/10	1	39.35	0	0.00	39.25	1	1,050	0.10%
2021/11/05	10	40.80	1	39.75	40.80	9	933	0.96%
2021/11/03	1	39.25	11	39.76	40.15	-10	860	-1.16%
2021/10/28	0	0.00	1	38.90	38.85	-1	769	-0.13%
2021/10/27	0	0.00	8	38.50	39.30	-8	741	-1.08%
2021/10/25	6	38.00	0	0.00	38.00	6	684	0.88%
2021/10/19	0	0.00	5	37.20	37.20	-5	648	-0.77%
2021/09/30	1	36.00	0	0.00	36.35	1	837	0.12%
2021/09/22	5	35.00	0	0.00	35.20	5	997	0.50%
2021/09/01	1	37.35	0	0.00	37.45	1	1,233	0.08%
2021/08/25	0	0.00	1	36.60	36.75	-1	1,410	-0.07%
2021/08/11	0	0.00	3	36.65	36.20	-3	1,720	-0.17%
2021/08/09	0	0.00	1	37.15	37.15	-1	1,819	-0.05%
2021/08/05	0	0.00	1	37.25	37.20	-1	1,929	-0.05%
2021/08/04	0	0.00	2	37.55	37.60	-2	2,073	-0.10%
2021/07/30	4	37.99	5	37.88	37.85	-1	2,323	-0.04%
2021/07/27	8	38.71	0	0.00	38.60	8	2,760	0.29%
2021/07/26	1	38.60	1	38.60	38.70	0	3,011	0.00%
2021/07/23	1	38.45	0	0.00	38.60	1	3,458	0.03%
2021/07/21	1	37.50	0	0.00	37.85	1	4,333	0.02%
2021/07/20	6	37.96	0	0.00	37.95	6	4,609	0.13%
2021/07/14	1	37.95	0	0.00	38.55	1	5,139	0.02%
2021/07/13	2	37.85	0	0.00	37.75	2	5,159	0.04%
2021/07/12	1	38.00	0	0.00	38.00	1	5,161	0.02%
2021/07/08	3	38.20	0	0.00	38.30	3	5,300	0.06%
2021/07/07	2	39.50	0	0.00	39.50	2	5,324	0.04%
2021/07/02	2	39.83	0	0.00	39.65	2	6,078	0.03%
2021/07/01	4	39.95	1	40.05	39.80	3	6,136	0.05%
2021/06/30	1	40.00	0	0.00	39.95	1	6,180	0.02%
2021/06/25	2	40.65	0	0.00	40.30	2	6,595	0.03%
2021/06/23	0	0.00	2	40.15	39.95	-2	6,678	-0.03%
2021/06/21	1	39.85	1	39.80	39.80	0	6,742	0.00%
2021/06/18	1	41.50	2	41.13	40.85	-1	6,749	-0.01%
2021/06/16	1	41.80	0	0.00	41.00	1	6,829	0.01%
2021/06/15	1	41.50	3	41.45	41.45	-2	6,814	-0.03%
2021/06/09	1	39.50	0	0.00	39.50	1	6,842	0.01%
2021/06/04	0	0.00	5	40.20	40.20	-5	6,848	-0.07%
2021/06/03	5	41.30	0	0.00	41.05	5	6,836	0.07%
2021/06/02	3	41.63	15	42.84	41.50	-12	6,834	-0.18%
2021/06/01	17	42.60	2	42.83	42.95	15	6,761	0.22%
2021/05/26	0	0.00	1	40.35	40.30	-1	6,754	-0.01%
2021/05/25	0	0.00	1	40.70	40.25	-1	6,811	-0.01%
2021/05/20	1	39.35	0	0.00	38.05	1	7,219	0.01%
2021/05/19	1	38.35	0	0.00	39.15	1	7,246	0.01%
2021/05/17	0	0.00	2	36.05	36.00	-2	7,207	-0.03%
2021/05/14	1	38.40	9	39.57	38.50	-8	7,172	-0.11%
2021/05/12	7	37.90	6	37.79	38.80	1	7,061	0.01%
2021/05/11	1	43.05	3	40.95	41.50	-2	6,932	-0.03%
2021/05/10	0	0.00	2	44.80	44.95	-2	6,810	-0.03%
2021/05/06	5	45.29	4	44.40	45.45	1	6,772	0.01%
2021/05/05	6	46.88	5	45.85	45.85	1	6,641	0.02%
2021/05/04	6	48.68	5	47.13	46.90	1	6,655	0.02%
2021/05/03	7	51.19	47	50.83	50.60	-40	6,480	-0.62%
2021/04/29	12	53.68	14	53.44	54.00	-2	6,268	-0.03%
2021/04/28	5	51.50	2	51.70	51.50	3	5,914	0.05%
2021/04/27	54	52.36	19	52.39	52.90	35	5,973	0.59%
2021/04/26	2	49.53	2	50.45	51.30	0	5,286	0.00%
2021/04/23	4	47.00	0	0.00	46.70	4	5,025	0.08%
2021/04/22	5	48.40	8	47.08	47.40	-3	4,985	-0.06%
2021/04/21	3	48.17	12	48.42	48.10	-9	4,755	-0.19%
2021/04/20	5	45.02	0	0.00	45.15	5	4,552	0.11%
2021/04/19	3	44.80	0	0.00	45.00	3	4,541	0.07%
2021/04/15	0	0.00	3	45.15	45.65	-3	4,546	-0.07%
2021/04/14	4	45.66	22	44.46	44.60	-18	4,524	-0.40%
2021/04/13	1	47.20	8	46.01	45.70	-7	4,463	-0.16%
2021/04/12	10	47.13	10	47.57	47.85	0	4,439	0.00%
2021/04/09	25	47.99	34	47.15	47.00	-9	4,321	-0.21%
2021/04/08	11	45.65	4	47.53	47.95	7	3,936	0.18%
2021/04/07	8	42.42	0	0.00	43.60	8	3,677	0.22%
2021/04/06	5	43.00	1	42.65	42.60	4	3,617	0.11%
2021/04/01	6	43.95	9	43.86	43.00	-3	3,565	-0.08%
2021/03/31	2	42.40	4	41.71	42.60	-2	3,299	-0.06%
2021/03/30	7	41.90	0	0.00	41.90	7	3,258	0.21%
2021/03/26	0	0.00	1	40.95	40.95	-1	3,408	-0.03%
2021/03/19	1	40.70	1	40.20	40.75	0	3,311	0.00%
2021/03/17	1	40.20	1	40.10	40.15	0	3,410	0.00%
2021/03/16	1	40.00	2	40.00	40.00	-1	3,691	-0.03%
2021/03/11	0	0.00	1	39.15	39.20	-1	3,802	-0.03%
2021/03/08	0	0.00	3	39.07	39.10	-3	3,831	-0.08%
2021/03/04	3	39.08	0	0.00	38.80	3	3,866	0.08%
2021/02/26	0	0.00	20	40.10	40.35	-20	3,836	-0.52%
2021/02/25	23	40.33	0	0.00	40.25	23	3,854	0.60%
2021/02/24	102	43.27	100	42.58	40.65	2	3,851	0.05%	大買/
2021/02/23	1	39.20	0	0.00	43.50	1	3,745	0.03%
2021/02/22	0	0.00	11	39.58	39.55	-11	3,669	-0.30%
2021/02/05	5	38.15	0	0.00	38.05	5	3,832	0.13%
2021/02/04	1	37.90	0	0.00	37.95	1	3,987	0.03%
2021/01/27	5	39.45	0	0.00	39.75	5	3,981	0.13%
2021/01/26	5	39.95	21	40.04	39.40	-16	3,960	-0.40%
2021/01/20	16	40.03	17	39.60	39.00	-1	3,713	-0.03%
2021/01/19	10	38.90	9	38.83	39.00	1	3,502	0.03%
2021/01/15	1	37.80	0	0.00	37.60	1	3,453	0.03%
2021/01/13	5	37.80	0	0.00	37.65	5	3,430	0.15%
2021/01/12	1	38.00	0	0.00	37.60	1	3,429	0.03%
2021/01/11	1	38.00	0	0.00	38.05	1	3,405	0.03%
2021/01/08	1	38.40	0	0.00	38.65	1	3,397	0.03%
2021/01/07	10	39.15	0	0.00	39.35	10	3,387	0.30%
2021/01/06	1	39.00	1	40.35	39.10	0	3,407	0.00%
2021/01/04	0	0.00	1	38.45	38.45	-1	3,346	-0.03%
2020/12/30	0	0.00	1	39.20	38.90	-1	3,372	-0.03%
2020/12/23	0	0.00	4	38.78	39.05	-4	3,336	-0.12%
2020/12/22	14	38.21	2	39.90	37.60	12	3,260	0.37%
2020/12/21	2	39.45	0	0.00	39.60	2	3,085	0.06%
2020/12/15	5	39.10	2	39.50	39.00	3	3,211	0.09%
2020/12/14	5	40.20	5	40.60	40.20	0	3,235	0.00%
2020/12/10	11	41.15	4	40.35	41.50	7	3,150	0.22%
2020/12/09	0	0.00	1	39.10	40.25	-1	2,888	-0.03%
2020/12/08	5	38.20	0	0.00	37.95	5	2,914	0.17%
2020/12/01	1	38.90	0	0.00	38.80	1	3,166	0.03%
2020/11/30	0	0.00	1	39.25	39.50	-1	3,244	-0.03%
2020/11/23	0	0.00	5	38.80	38.80	-5	3,884	-0.13%
2020/11/19	0	0.00	1	39.40	39.55	-1	4,407	-0.02%
2020/11/18	0	0.00	3	37.60	38.00	-3	4,841	-0.06%
2020/11/17	1	36.10	0	0.00	36.10	1	5,086	0.02%
2020/11/10	5	37.60	0	0.00	37.20	5	5,700	0.09%
2020/11/06	0	0.00	2	36.70	36.65	-2	5,700	-0.04%
2020/11/05	0	0.00	3	36.95	37.00	-3	5,730	-0.05%
2020/10/29	0	0.00	10	36.20	36.40	-10	6,145	-0.16%
2020/10/16	1	36.00	2	36.35	36.00	-1	6,449	-0.02%
2020/10/13	1	37.60	1	38.00	38.00	0	6,484	0.00%
2020/09/24	1	36.50	0	0.00	36.50	1	7,014	0.01%
2020/09/23	1	38.00	0	0.00	37.45	1	7,053	0.01%
2020/09/22	2	37.05	0	0.00	38.25	2	7,063	0.03%
2020/09/21	2	37.78	1	39.20	37.95	1	7,059	0.01%
2020/09/15	1	39.50	0	0.00	39.45	1	7,729	0.01%
2020/09/14	1	39.90	3	39.90	39.85	-2	7,713	-0.03%
2020/09/11	3	40.52	2	40.35	39.30	1	7,851	0.01%
2020/09/10	0	0.00	3	40.85	40.45	-3	7,835	-0.04%
2020/09/09	3	39.95	1	39.65	40.00	2	8,010	0.02%
2020/09/07	1	40.30	0	0.00	40.00	1	8,563	0.01%
2020/09/03	2	41.95	0	0.00	41.65	2	9,317	0.02%
2020/09/02	2	42.58	2	42.93	43.00	0	9,204	0.00%
2020/09/01	4	43.05	4	42.80	42.45	0	9,089	0.00%
2020/08/31	0	0.00	1	43.65	43.90	-1	8,929	-0.01%
2020/08/28	1	41.40	1	41.60	41.00	0	8,733	0.00%
2020/08/27	7	42.89	6	42.07	42.80	1	8,647	0.01%
2020/08/25	12	42.86	4	43.01	43.10	8	8,357	0.10%
2020/08/24	120	42.25	125	42.43	42.95	-5	7,871	-0.06%	大買/大賣/
2020/08/21	3	37.78	4	37.46	39.05	-1	7,301	-0.01%
2020/08/20	30	35.86	34	36.30	35.50	-4	6,979	-0.06%
2020/08/19	16	34.76	20	35.77	36.05	-4	6,532	-0.06%
2020/08/12	0	0.00	1	33.20	33.80	-1	6,205	-0.02%
2020/08/05	1	34.80	0	0.00	35.30	1	6,262	0.02%
2020/08/04	30	35.87	34	36.07	35.85	-4	6,249	-0.06%
2020/08/03	0	0.00	1	36.00	36.00	-1	6,015	-0.02%
2020/07/31	0	0.00	3	33.03	32.75	-3	5,937	-0.05%
2020/07/29	0	0.00	3	32.00	31.95	-3	6,089	-0.05%
2020/07/22	0	0.00	7	33.30	34.05	-7	6,698	-0.10%
2020/07/16	0	0.00	8	34.10	33.45	-8	6,587	-0.12%
2020/07/14	2	35.85	0	0.00	35.85	2	6,506	0.03%
2020/07/09	0	0.00	1	35.25	35.65	-1	6,335	-0.02%
2020/07/06	0	0.00	1	34.80	34.90	-1	6,274	-0.02%
2020/07/02	0	0.00	22	33.64	34.15	-22	6,238	-0.35%
2020/07/01	0	0.00	1	33.85	33.75	-1	6,197	-0.02%
2020/06/30	0	0.00	5	34.20	33.95	-5	6,164	-0.08%
2020/06/24	1	33.60	0	0.00	33.60	1	6,046	0.02%
2020/06/23	356	35.19	337	36.20	34.50	19	5,946	0.32%	大買/大賣/
2020/06/22	5	33.70	0	0.00	33.70	5	5,400	0.09%
2020/06/19	0	0.00	4	30.65	30.65	-4	5,376	-0.07%
2020/06/18	0	0.00	4	27.10	27.90	-4	5,373	-0.07%
2020/06/17	6	25.97	1	26.20	26.25	5	5,211	0.10%
2020/06/16	0	0.00	4	25.56	25.60	-4	5,102	-0.08%
2020/06/15	199	24.27	218	24.49	24.00	-19	4,913	-0.39%	大買/大賣/
2020/06/12	22	26.26	8	26.11	26.30	14	4,498	0.31%
2020/06/11	185	25.50	164	25.87	27.30	21	4,282	0.49%	大買/大賣/
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/03	6	36.15	0	0.00	35.65	6	3,550	0.17%
2020/06/02	0	0.00	1	35.60	35.20	-1	3,510	-0.03%
2020/06/01	1	36.00	0	0.00	35.85	1	3,489	0.03%
2020/05/29	1	34.90	3	36.30	36.80	-2	3,433	-0.06%
2020/05/28	1	35.00	0	0.00	34.50	1	3,414	0.03%
2020/05/27	0	0.00	1	35.05	35.05	-1	3,406	-0.03%
2020/05/26	2	35.53	4	36.31	35.45	-2	3,419	-0.06%
2020/05/25	0	0.00	1	34.75	34.65	-1	3,318	-0.03%
2020/05/22	1	34.40	0	0.00	34.15	1	3,306	0.03%
2020/05/21	11	34.91	2	35.10	34.95	9	3,311	0.27%
2020/05/19	1	34.05	1	34.75	34.00	0	3,292	0.00%
2020/05/18	1	34.00	0	0.00	33.85	1	3,268	0.03%
2020/05/15	5	34.87	2	35.78	34.70	3	3,301	0.09%
2020/05/14	4	35.61	11	35.93	35.10	-7	3,294	-0.21%
2020/05/13	1	34.40	0	0.00	34.75	1	3,204	0.03%
2020/05/11	3	34.65	0	0.00	34.50	3	3,219	0.09%
2020/05/06	9	37.28	2	36.65	35.40	7	3,159	0.22%
2020/05/05	1	35.60	0	0.00	36.10	1	3,052	0.03%
2020/04/30	1	35.85	1	35.40	35.35	0	2,980	0.00%
2020/04/29	19	37.66	24	37.59	36.20	-5	2,924	-0.17%
2020/04/28	5	34.74	17	34.56	35.00	-12	2,631	-0.46%
2020/04/27	17	31.98	0	0.00	31.85	17	2,476	0.69%
2020/04/23	1	31.70	0	0.00	31.60	1	2,544	0.04%
2020/04/22	0	0.00	6	31.40	31.85	-6	2,628	-0.23%
2020/04/21	5	31.30	0	0.00	30.90	5	2,898	0.17%
2020/04/15	0	0.00	3	31.70	31.80	-3	3,308	-0.09%
2020/04/14	1	32.10	0	0.00	31.70	1	3,747	0.03%
2020/04/13	2	32.00	2	31.95	31.70	0	3,740	0.00%
2020/04/10	1	30.85	0	0.00	31.45	1	3,713	0.03%
2020/04/09	1	31.80	0	0.00	30.80	1	3,728	0.03%
2020/03/27	1	25.60	1	26.10	25.60	0	3,776	0.00%
2020/03/26	1	25.00	0	0.00	25.50	1	3,773	0.03%
2020/03/25	1	25.20	0	0.00	25.20	1	3,773	0.03%
2020/03/23	0	0.00	1	23.75	23.75	-1	3,741	-0.03%
2020/03/20	0	0.00	1	23.20	23.30	-1	3,727	-0.03%
2020/03/19	0	0.00	2	21.15	21.20	-2	3,730	-0.05%
2020/03/18	0	0.00	2	23.53	23.45	-2	3,724	-0.05%
2020/03/16	0	0.00	10	24.85	23.90	-10	3,760	-0.27%
2020/03/13	0	0.00	1	24.65	25.20	-1	3,744	-0.03%
2020/03/12	3	27.52	0	0.00	26.95	3	3,699	0.08%
2020/03/09	1	30.55	0	0.00	30.00	1	3,644	0.03%
2020/03/03	0	0.00	1	31.60	31.50	-1	3,863	-0.03%
2020/03/02	1	31.15	0	0.00	30.80	1	3,909	0.03%
2020/02/20	2	33.35	1	33.20	33.20	1	3,980	0.03%
2020/02/17	1	33.35	2	33.60	33.70	-1	3,981	-0.03%
2020/02/14	0	0.00	1	32.85	32.85	-1	3,977	-0.03%
2020/02/12	2	32.20	38	32.26	32.65	-36	4,070	-0.88%
2020/02/11	0	0.00	3	31.95	31.90	-3	4,068	-0.07%
2020/02/07	2	32.40	1	32.15	32.00	1	4,079	0.02%
2020/02/06	0	0.00	6	32.65	32.65	-6	4,100	-0.15%
2020/02/05	1	33.25	2	33.10	32.60	-1	4,111	-0.02%
2020/02/04	0	0.00	3	32.57	32.60	-3	4,123	-0.07%
2020/02/03	6	32.58	1	32.35	32.65	5	4,226	0.12%
2020/01/31	0	0.00	10	31.45	33.25	-10	4,260	-0.23%
2020/01/30	0	0.00	1	31.40	31.25	-1	4,379	-0.02%
2020/01/20	10	34.80	0	0.00	34.70	10	4,417	0.23%
2020/01/16	11	35.44	0	0.00	35.60	11	4,855	0.23%
2020/01/15	16	35.74	21	35.68	34.70	-5	5,171	-0.10%
2020/01/14	0	0.00	10	32.70	33.40	-10	5,076	-0.20%
2020/01/13	5	32.05	11	31.86	32.20	-6	5,014	-0.12%
2020/01/09	15	30.47	5	30.30	30.45	10	4,821	0.21%
2020/01/08	225	30.33	213	30.59	30.00	12	4,622	0.26%	大買/大賣/
2020/01/07	0	0.00	1	32.95	32.95	-1	4,187	-0.02%
2020/01/03	0	0.00	1	40.60	40.65	-1	4,180	-0.02%
2020/01/02	1	41.70	0	0.00	41.75	1	4,145	0.02%
2019/12/30	2	42.25	11	42.10	42.20	-9	4,130	-0.22%
2019/12/27	0	0.00	2	42.58	42.65	-2	4,072	-0.05%
2019/12/26	1	40.00	1	40.10	40.00	0	3,882	0.00%
2019/12/19	9	40.00	0	0.00	40.00	9	3,944	0.23%
2019/12/18	1	39.85	0	0.00	39.90	1	3,977	0.03%
2019/12/13	0	0.00	2	40.35	39.70	-2	4,096	-0.05%
2019/12/11	1	41.45	10	41.45	41.55	-9	4,140	-0.22%
2019/12/10	0	0.00	9	41.10	40.90	-9	4,127	-0.22%
2019/12/05	0	0.00	10	40.90	40.75	-10	4,350	-0.23%
2019/12/03	1	40.05	1	40.30	40.05	0	4,836	0.00%
2019/12/02	1	39.75	0	0.00	40.55	1	4,846	0.02%
2019/11/29	0	0.00	10	41.15	41.30	-10	4,825	-0.21%
2019/11/28	0	0.00	1	41.00	41.15	-1	4,805	-0.02%
2019/11/25	0	0.00	1	39.00	39.30	-1	4,726	-0.02%
2019/11/15	1	38.50	0	0.00	38.50	1	5,139	0.02%
2019/11/14	4	39.95	0	0.00	39.00	4	5,153	0.08%
2019/11/12	3	39.00	0	0.00	38.95	3	5,152	0.06%
2019/11/11	0	0.00	1	38.70	38.45	-1	5,165	-0.02%
2019/11/05	1	37.00	7	37.60	36.70	-6	5,262	-0.11%
2019/11/01	0	0.00	2	37.20	37.50	-2	5,445	-0.04%
2019/10/31	11	37.41	2	38.00	37.80	9	5,524	0.16%
2019/10/30	1	36.45	0	0.00	36.30	1	5,454	0.02%
2019/10/29	33	35.90	33	36.20	36.80	0	5,455	0.00%
2019/10/28	0	0.00	1	38.95	39.00	-1	5,473	-0.02%
2019/10/25	3	40.20	16	40.00	39.65	-13	5,471	-0.24%
2019/10/24	59	39.29	49	39.55	41.05	10	5,478	0.18%
2019/10/23	17	41.88	26	43.22	41.40	-9	5,367	-0.17%
2019/10/22	1	45.50	3	45.18	46.00	-2	5,026	-0.04%
2019/10/21	1	43.75	0	0.00	43.85	1	4,938	0.02%
2019/10/07	0	0.00	1	43.40	43.10	-1	6,422	-0.02%
2019/10/04	8	43.42	0	0.00	43.05	8	6,461	0.12%
2019/10/02	2	42.85	0	0.00	43.75	2	6,527	0.03%
2019/09/27	7	42.21	0	0.00	42.00	7	6,642	0.11%
2019/09/26	1	43.45	0	0.00	43.35	1	6,647	0.02%
2019/09/25	1	44.00	0	0.00	43.50	1	6,703	0.01%
2019/09/24	1	44.30	0	0.00	44.15	1	6,830	0.01%
2019/09/23	1	44.45	0	0.00	44.25	1	6,855	0.01%
2019/09/18	1	43.50	2	43.70	43.55	-1	7,006	-0.01%
2019/09/16	23	45.78	0	0.00	45.45	23	7,356	0.31%
2019/09/12	57	45.40	3	45.12	45.20	54	7,546	0.72%
2019/09/11	10	45.00	6	44.97	44.45	4	7,626	0.05%
2019/09/10	9	46.56	8	47.30	46.55	1	7,663	0.01%
2019/09/09	0	0.00	4	47.16	47.45	-4	7,696	-0.05%
2019/09/06	3	46.37	1	46.60	46.40	2	7,652	0.03%
2019/09/05	2	47.30	70	47.23	46.90	-68	7,579	-0.90%
2019/09/04	2	44.20	0	0.00	44.65	2	7,246	0.03%
2019/08/30	10	45.05	11	44.45	43.85	-1	7,329	-0.01%
2019/08/29	0	0.00	1	43.85	43.95	-1	7,358	-0.01%
2019/08/27	10	43.60	10	44.15	43.95	0	7,480	0.00%
2019/08/26	25	43.31	0	0.00	42.85	25	7,664	0.33%
2019/08/22	20	44.80	56	43.79	43.65	-36	7,756	-0.46%
2019/08/21	45	44.69	4	44.55	44.70	41	7,866	0.52%
2019/08/20	3	44.03	27	43.79	44.00	-24	7,865	-0.31%
2019/08/19	8	42.96	17	42.84	42.95	-9	7,868	-0.11%
2019/08/16	0	0.00	1	42.70	42.40	-1	7,938	-0.01%
2019/08/15	2	40.95	0	0.00	41.55	2	7,967	0.03%
2019/08/14	1	43.00	0	0.00	41.60	1	8,171	0.01%
2019/08/12	0	0.00	2	42.63	42.45	-2	8,650	-0.02%
2019/08/08	27	41.87	0	0.00	42.10	27	8,804	0.31%
2019/08/07	1	41.05	16	41.07	40.80	-15	9,146	-0.16%
2019/08/06	6	39.20	1	40.00	40.25	5	9,373	0.05%
2019/08/05	12	41.30	0	0.00	40.75	12	9,511	0.13%
2019/08/02	3	43.17	0	0.00	42.80	3	9,501	0.03%
2019/07/30	4	45.74	4	45.59	45.90	0	9,658	0.00%
2019/07/29	1	48.45	0	0.00	48.60	1	9,590	0.01%
2019/07/26	13	49.09	23	49.04	49.15	-10	9,597	-0.10%
2019/07/25	14	48.76	3	48.62	48.70	11	9,792	0.11%
2019/07/24	14	47.50	20	47.19	47.10	-6	9,714	-0.06%
2019/07/23	0	0.00	1	47.50	46.65	-1	9,926	-0.01%
2019/07/22	25	46.49	1	46.30	47.95	24	9,989	0.24%
2019/07/19	1	46.80	0	0.00	46.00	1	9,961	0.01%
2019/07/17	24	48.46	9	48.66	48.45	15	10,097	0.15%
2019/07/16	11	49.28	25	48.84	48.40	-14	10,083	-0.14%
2019/07/15	22	47.44	24	50.00	50.30	-2	10,169	-0.02%
2019/07/11	4	45.18	2	45.15	45.15	2	10,490	0.02%
2019/07/09	1	43.65	1	42.80	42.95	0	10,867	0.00%
2019/07/08	0	0.00	13	44.70	44.15	-13	11,239	-0.12%
2019/07/05	1	44.80	8	44.90	44.70	-7	11,626	-0.06%
2019/07/04	0	0.00	14	44.45	44.40	-14	11,689	-0.12%
2019/07/03	48	44.85	5	44.70	44.35	43	11,692	0.37%
2019/07/02	0	0.00	1	44.60	44.50	-1	11,736	-0.01%
2019/07/01	5	45.10	14	45.09	44.85	-9	11,777	-0.08%
2019/06/28	6	43.99	5	44.25	44.05	1	11,683	0.01%
2019/06/27	23	44.31	0	0.00	43.80	23	11,795	0.19%
2019/06/26	6	43.53	5	43.80	43.80	1	12,025	0.01%
2019/06/25	6	44.38	0	0.00	43.60	6	12,042	0.05%
2019/06/24	0	0.00	1	43.70	43.85	-1	11,977	-0.01%
2019/06/21	7	45.56	20	45.43	44.20	-13	11,959	-0.11%
2019/06/20	10	43.00	0	0.00	44.70	10	11,764	0.08%
2019/06/19	10	40.25	11	41.22	41.20	-1	11,551	-0.01%
2019/06/18	2	39.15	0	0.00	39.45	2	11,472	0.02%
2019/06/17	1	40.35	0	0.00	40.45	1	11,408	0.01%
2019/06/13	1	42.65	1	42.60	42.50	0	11,401	0.00%
2019/06/12	0	0.00	20	42.63	42.50	-20	11,506	-0.17%
2019/06/11	0	0.00	1	42.70	42.20	-1	11,842	-0.01%
2019/06/10	1	42.60	0	0.00	43.50	1	11,953	0.01%
2019/06/05	0	0.00	1	43.00	42.40	-1	12,111	-0.01%
2019/06/03	16	43.39	17	42.79	43.50	-1	12,301	-0.01%
2019/05/31	22	42.16	0	0.00	42.80	22	12,515	0.18%
2019/05/29	5	40.20	5	40.05	40.10	0	12,587	0.00%
2019/05/28	20	41.43	21	41.18	41.15	-1	12,585	-0.01%
2019/05/27	0	0.00	1	40.00	39.80	-1	12,481	-0.01%
2019/05/24	1	41.35	0	0.00	40.60	1	12,513	0.01%
2019/05/23	5	40.63	10	40.81	41.05	-5	12,541	-0.04%
2019/05/22	5	41.90	1	42.15	41.95	4	12,597	0.03%
2019/05/21	0	0.00	1	42.90	43.20	-1	12,584	-0.01%
2019/05/20	8	43.79	6	43.83	41.25	2	12,428	0.02%
2019/05/17	3	45.23	2	46.00	44.00	1	12,155	0.01%
2019/05/15	3	50.12	2	50.60	49.85	1	11,898	0.01%
2019/05/14	2	51.95	1	50.90	52.40	1	11,712	0.01%
2019/05/13	1	46.95	0	0.00	49.05	1	11,985	0.01%
2019/05/10	0	0.00	1	51.70	51.40	-1	11,760	-0.01%
2019/05/09	3	51.93	0	0.00	52.40	3	11,801	0.03%
2019/05/07	4	53.10	6	53.48	54.30	-2	11,520	-0.02%
2019/05/06	5	53.22	3	52.80	52.20	2	11,380	0.02%
2019/05/02	6	57.45	3	56.30	55.70	3	11,136	0.03%
2019/04/30	31	55.96	33	55.92	56.80	-2	10,804	-0.02%
2019/04/29	8	53.55	8	53.18	52.00	0	10,578	0.00%
2019/04/26	4	52.90	42	52.49	54.00	-38	10,292	-0.37%
2019/04/25	21	54.15	13	55.58	54.00	8	10,127	0.08%
2019/04/24	5	55.44	0	0.00	55.50	5	10,022	0.05%
2019/04/23	17	53.89	14	56.30	54.00	3	9,892	0.03%
2019/04/22	0	0.00	5	56.60	57.70	-5	9,728	-0.05%
2019/04/19	22	58.93	20	59.64	58.00	2	9,591	0.02%
2019/04/18	6	57.58	7	57.50	56.10	-1	9,266	-0.01%
2019/04/17	67	54.63	64	55.23	52.70	3	8,770	0.03%
2019/04/16	4	53.73	3	53.37	54.10	1	8,323	0.01%
2019/04/15	0	0.00	343	50.45	51.50	-343	8,062	-4.25%	大賣/鉅額交易
2019/04/12	344	48.06	8	48.29	48.15	336	7,662	4.39%	大買/鉅額交易
2019/04/11	34	47.60	35	47.50	47.90	-1	7,218	-0.01%
2019/04/10	0	0.00	2	42.78	43.55	-2	6,772	-0.03%
2019/04/09	1	41.65	1	43.35	41.65	0	6,609	0.00%
2019/04/08	5	42.70	8	43.40	42.60	-3	6,517	-0.05%
2019/04/03	2	42.83	0	0.00	42.65	2	6,400	0.03%
2019/04/02	1	41.35	0	0.00	41.30	1	6,276	0.02%
2019/04/01	0	0.00	5	41.42	41.30	-5	6,208	-0.08%
2019/03/29	24	41.58	9	40.79	41.55	15	6,042	0.25%
2019/03/27	1	39.20	0	0.00	39.30	1	5,656	0.02%
2019/03/25	8	40.08	0	0.00	39.15	8	5,495	0.15%
2019/03/21	0	0.00	2	42.75	42.80	-2	5,244	-0.04%
2019/03/20	3	42.38	12	42.37	42.85	-9	5,184	-0.17%
2019/03/19	13	41.58	1	41.65	41.40	12	5,081	0.24%
2019/03/15	1	42.25	1	41.25	42.25	0	4,934	0.00%
2019/03/14	45	42.69	32	42.74	42.40	13	4,768	0.27%
2019/03/13	19	47.03	19	48.15	47.00	0	4,369	0.00%
2019/03/12	1	46.20	3	45.75	47.70	-2	4,164	-0.05%
2019/03/11	3	45.28	4	45.51	45.30	-1	3,984	-0.03%
2019/03/07	16	45.30	20	44.08	45.30	-4	3,677	-0.11%
2019/03/06	4.3	44.37	2	44.10	44.25	2.3	3,482	0.06%
2019/03/05	9.8	43.85	4	43.85	43.10	5.8	3,144	0.18%
2019/03/04	2	47.00	0	0.00	47.00	2	2,885	0.07%
2019/02/27	1	46.50	2	46.73	46.80	-1	2,746	-0.04%
2019/02/26	2	43.60	5	45.72	45.00	-3	2,631	-0.11%
2019/02/25	1	45.85	1	46.00	46.00	0	2,486	0.00%
2019/02/22	1	42.95	0	0.00	43.35	1	2,327	0.04%
2019/02/21	0	0.00	4	40.35	43.35	-4	2,188	-0.18%
2019/02/20	3	38.93	0	0.00	39.45	3	2,014	0.15%
2019/02/19	1	38.10	0	0.00	38.10	1	1,915	0.05%
2019/02/15	1	38.35	0	0.00	37.25	1	1,766	0.06%
2019/02/13	6	36.75	6	36.48	37.00	0	1,549	0.00%
2019/02/12	173	36.03	181	36.04	36.55	-8	1,324	-0.60%	大買/大賣/
2019/01/30	34	30.45	35	30.32	30.45	-1	665	-0.15%
2019/01/17	1	26.95	0	0.00	26.80	1	443	0.23%
2019/01/15	0	0.00	1	27.80	27.00	-1	413	-0.24%
2019/01/11	0	0.00	5	26.29	25.95	-5	325	-1.54%
2019/01/10	1	24.80	0	0.00	24.80	1	290	0.34%
2019/01/04	0	0.00	0.3	23.75	23.75	-0.3	286	-0.10%
2018/11/07	0	0.00	2	21.90	21.80	-2	355	-0.56%
2018/10/05	1	23.10	0	0.00	22.95	1	428	0.23%
2018/10/04	1	23.55	0	0.00	23.45	1	423	0.24%
2018/09/14	0	0.00	1	24.40	24.45	-1	505	-0.20%
2018/09/12	0	0.00	1	23.50	23.55	-1	512	-0.20%
2018/09/11	5	23.40	5	23.60	23.45	0	529	0.00%
2018/09/04	1	26.10	1	26.50	26.00	0	678	0.00%
2018/08/31	1	25.55	0	0.00	25.90	1	727	0.14%
2018/08/20	0	0.00	4	25.00	24.80	-4	1,134	-0.35%
2018/08/07	0	0.00	1	27.70	27.35	-1	1,132	-0.09%
2018/08/06	1	27.10	0	0.00	27.15	1	1,131	0.09%
2018/08/02	1	26.60	1	26.90	26.50	0	1,137	0.00%
2018/07/16	1	27.30	0	0.00	27.20	1	1,153	0.09%
2018/07/13	0	0.00	0	27.40	27.35	0	1,156	0.00%
2018/07/12	1	27.00	0	0.00	27.05	1	1,161	0.09%
2018/07/04	0	0.00	5	27.30	27.20	-5	1,257	-0.40%
2018/06/26	1	28.50	0	0.00	28.45	1	1,486	0.07%
2018/06/20	2	28.83	0	0.00	28.75	2	1,558	0.13%
2018/06/19	4	29.60	3	29.65	29.40	1	1,557	0.06%
2018/06/06	0	0.00	1	31.80	32.20	-1	1,449	-0.07%
2018/06/01	2	28.70	0	0.00	28.60	2	1,237	0.16%
2018/05/21	5	27.32	0	0.00	27.25	5	1,190	0.42%
2018/05/16	0	0.00	1	27.90	27.70	-1	1,237	-0.08%
2018/05/07	1	27.15	0	0.00	28.05	1	1,310	0.08%
2018/05/03	1	26.80	0	0.00	26.75	1	1,376	0.07%
2018/04/25	0	0.00	3	27.25	27.25	-3	1,412	-0.21%
2018/04/24	0	0.00	5	27.60	27.60	-5	1,422	-0.35%
2018/04/16	1	28.10	0	0.00	27.80	1	1,454	0.07%
2018/04/10	2	29.30	0	0.00	29.00	2	1,670	0.12%
2018/03/19	0	0.00	1	27.40	27.20	-1	1,375	-0.07%
2018/03/05	0	0.00	2	28.00	27.25	-2	1,528	-0.13%
2018/01/25	0	0.00	5	31.70	31.65	-5	1,970	-0.25%
2018/01/08	0	0.00	3	34.47	33.50	-3	2,066	-0.15%
2018/01/04	1	32.80	1	33.00	33.55	0	1,890	0.00%