廣明 (6188)-凱基-林口券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
94.8
漲跌
▼1.7
漲幅
-1.76%
成交量
7,363張
產業
上櫃電腦及週邊類股
601人加入追蹤

立即追蹤
本地時間:14:30

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

廣明 (6188)籌碼相關－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2	94.85	0	0.00	94.80	2	9,235	0.02%
2024/05/08	10	95.26	11	96.35	96.50	-1	9,140	-0.01%
2024/05/07	7	92.63	12	93.34	93.30	-5	8,791	-0.06%
2024/05/03	2	89.25	0	0.00	88.10	2	8,431	0.02%
2024/05/02	3	89.50	0	0.00	89.00	3	8,400	0.04%
2024/04/30	1	90.40	3	90.23	90.10	-2	8,370	-0.02%
2024/04/29	3	91.77	1	91.00	91.50	2	8,346	0.02%
2024/04/26	2	93.60	6	93.02	92.00	-4	8,363	-0.05%
2024/04/25	1	90.80	12	92.02	90.20	-11	8,176	-0.13%
2024/04/24	17	89.35	7	90.97	92.10	10	7,934	0.13%
2024/04/23	12	84.89	8	83.84	83.80	4	7,694	0.05%
2024/04/22	1.1	82.89	0	0.00	81.60	1.1	7,640	0.01%
2024/04/19	1.3	85.83	0	0.00	85.80	1.3	7,582	0.02%
2024/04/18	1	87.00	25	88.18	87.70	-24	7,524	-0.32%
2024/04/17	2	88.45	1	89.00	88.90	1	7,504	0.01%
2024/04/16	1	88.20	5	86.20	86.80	-4	7,438	-0.05%
2024/04/15	11	94.10	1	91.00	91.20	10	7,347	0.14%
2024/04/12	7	100.04	4	100.93	97.60	3	7,182	0.04%
2024/04/11	2	97.00	1	98.10	97.70	1	6,999	0.01%
2024/04/10	13	98.14	3	98.90	96.80	10	6,918	0.14%
2024/04/09	21	101.84	4	101.35	98.90	17	6,777	0.25%
2024/04/08	0	0.00	11	103.09	104.50	-11	6,255	-0.18%
2024/04/03	2	95.90	1	96.00	95.40	1	5,983	0.02%
2024/04/02	2	99.25	0	0.00	98.40	2	6,075	0.03%
2024/04/01	3	99.07	3	98.57	98.40	0	5,945	0.00%
2024/03/29	5	99.14	6	98.67	97.10	-1	5,736	-0.02%
2024/03/28	5	99.22	7	100.00	97.90	-2	5,592	-0.04%
2024/03/27	13.4	100.62	1	98.70	98.80	12.4	5,460	0.23%
2024/03/26	6.3	100.98	11	98.39	98.20	-4.7	5,226	-0.09%
2024/03/25	24	106.21	17	105.53	101.00	7	4,925	0.14%
2024/03/22	12	103.42	20	103.98	104.00	-8	4,324	-0.18%
2024/03/21	83	102.18	46.1	102.04	102.50	36.9	3,903	0.95%
2024/03/20	0	0.00	2	97.00	97.00	-2	2,840	-0.07%
2024/03/19	7	83.26	8.1	87.14	88.20	-1.1	2,761	-0.04%
2024/03/15	1	78.20	0	0.00	79.10	1	2,535	0.04%
2024/03/14	1	78.80	0	0.00	78.80	1	2,526	0.04%
2024/03/08	2	77.45	0	0.00	78.00	2	2,601	0.08%
2024/03/07	2	80.50	0	0.00	79.60	2	2,562	0.08%
2024/03/06	3	80.80	3	81.80	82.20	0	2,505	0.00%
2024/03/05	3	80.27	6	80.20	81.60	-3	2,458	-0.12%
2024/03/04	1	79.20	0	0.00	78.20	1	2,331	0.04%
2024/02/27	1	76.80	0	0.00	76.60	1	2,315	0.04%
2024/02/26	1	77.80	0	0.00	77.80	1	2,294	0.04%
2024/02/23	1	78.50	1	79.00	78.50	0	2,283	0.00%
2024/02/21	1	78.80	0	0.00	78.80	1	2,299	0.04%
2024/02/19	20	79.80	0	0.00	80.50	20	2,312	0.86%
2024/02/16	2	78.10	1	78.10	78.70	1	2,299	0.04%
2024/02/15	1	79.80	2	81.50	79.10	-1	2,281	-0.04%
2024/02/05	1	81.00	0	0.00	80.20	1	2,262	0.04%
2024/02/01	1	78.90	0	0.00	78.90	1	2,225	0.04%
2024/01/31	1	79.60	0	0.00	79.90	1	2,343	0.04%
2024/01/26	0	0.00	1	79.00	79.10	-1	2,361	-0.04%
2024/01/24	1	81.00	0	0.00	80.50	1	2,373	0.04%
2024/01/23	0	0.00	1	81.00	81.20	-1	2,398	-0.04%
2024/01/22	0.1	83.80	2	84.35	82.40	-1.9	2,381	-0.08%
2024/01/19	12	80.41	11	81.41	81.60	1	2,288	0.04%
2024/01/18	1	77.10	0	0.00	78.40	1	2,198	0.05%
2024/01/17	0	0.00	3	79.20	78.80	-3	2,203	-0.14%
2024/01/10	0	0.00	2	76.55	76.50	-2	2,322	-0.09%
2024/01/09	1	77.20	0	0.00	76.80	1	2,355	0.04%
2024/01/05	1	78.90	0	0.00	79.00	1	2,437	0.04%
2024/01/04	1	78.30	0	0.00	78.50	1	2,455	0.04%
2024/01/03	1	79.60	0	0.00	79.50	1	2,493	0.04%
2023/12/28	2	84.20	4	82.00	83.10	-2	2,484	-0.08%
2023/12/27	1	79.10	1	78.40	79.00	0	2,387	0.00%
2023/12/25	0	0.00	0.2	80.00	79.10	-0.2	2,645	-0.01%
2023/12/21	2	79.80	0	0.00	79.80	2	2,689	0.07%
2023/12/20	0	0.00	2	80.10	80.00	-2	2,715	-0.07%
2023/12/19	0	0.00	1	77.90	78.00	-1	2,723	-0.04%
2023/12/18	1	79.40	0	0.00	78.90	1	2,750	0.04%
2023/12/15	2	78.75	0	0.00	78.30	2	2,807	0.07%
2023/12/14	0	0.00	2.1	80.24	79.80	-2.1	2,836	-0.07%
2023/12/11	1	79.40	2	78.40	78.20	-1	2,886	-0.03%
2023/12/08	1	79.30	0	0.00	79.00	1	2,932	0.03%
2023/12/07	2	79.30	1	79.80	78.70	1	3,005	0.03%
2023/12/06	0	0.00	3	80.50	80.60	-3	3,097	-0.10%
2023/12/04	1	78.80	0	0.00	78.40	1	3,261	0.03%
2023/11/30	0	0.00	1	78.50	79.00	-1	3,384	-0.03%
2023/11/29	1	78.40	0	0.00	78.60	1	3,429	0.03%
2023/11/22	0	0.00	4	78.00	78.60	-4	3,984	-0.10%
2023/11/21	2	79.40	0	0.00	79.00	2	4,124	0.05%
2023/11/20	0	0.00	2	79.60	79.50	-2	4,334	-0.05%
2023/11/17	1	76.80	0	0.00	77.80	1	4,410	0.02%
2023/11/16	1	76.80	0	0.00	77.50	1	4,603	0.02%
2023/11/15	0	0.00	1	77.50	77.40	-1	4,700	-0.02%
2023/11/14	1	75.30	0	0.00	76.10	1	4,957	0.02%
2023/11/09	1	75.60	1	75.50	75.80	0	5,833	0.00%
2023/11/03	0	0.00	3	71.50	71.50	-3	6,925	-0.04%
2023/11/01	0	0.00	0.1	69.20	68.80	-0.1	7,940	0.00%
2023/10/30	1	71.80	1.2	71.23	71.00	-0.2	8,849	0.00%
2023/10/27	1	71.80	1	72.50	71.60	0	9,276	0.00%
2023/10/25	0	0.00	1	74.20	74.40	-1	10,192	-0.01%
2023/10/18	0	0.00	2	73.10	72.30	-2	13,747	-0.01%
2023/10/17	1	75.60	3	76.77	75.50	-2	13,995	-0.01%
2023/10/16	5.1	76.58	5	77.00	77.00	0.1	14,446	0.00%
2023/10/13	8	78.90	1	79.10	78.60	7	15,300	0.05%
2023/10/12	1	81.10	1	81.00	80.80	0	15,593	0.00%
2023/10/11	1	82.30	1	82.00	80.40	0	16,135	0.00%
2023/10/06	2	84.35	1	84.60	83.40	1	16,790	0.01%
2023/10/04	2	83.95	0	0.00	84.10	2	17,509	0.01%
2023/10/03	2	85.95	3	86.53	86.00	-1	17,576	-0.01%
2023/10/02	9	87.98	5	87.12	88.10	4	17,706	0.02%
2023/09/26	1	84.40	0	0.00	81.80	1	18,378	0.01%
2023/09/25	0	0.00	1	81.50	83.00	-1	18,780	-0.01%
2023/09/22	0	0.00	3	79.00	81.90	-3	19,050	-0.02%
2023/09/21	1	80.10	2	80.45	80.10	-1	19,115	-0.01%
2023/09/20	1.1	83.90	1	81.30	81.80	0.1	19,381	0.00%
2023/09/19	0	0.00	1	82.80	81.40	-1	19,879	-0.01%
2023/09/12	5	86.00	1	86.00	85.00	4	20,271	0.02%
2023/09/08	2.4	87.63	0	0.00	87.70	2.4	20,321	0.01%
2023/09/07	3.2	91.54	2	91.30	90.10	1.2	20,259	0.01%
2023/09/05	2	92.65	0	0.00	91.80	2	20,369	0.01%
2023/09/04	1	94.00	0	0.00	93.10	1	20,553	0.00%
2023/09/01	1	97.50	3	96.17	94.50	-2	20,677	-0.01%
2023/08/31	1.1	97.83	0	0.00	98.20	1.1	20,691	0.01%
2023/08/30	3	94.67	0	0.00	93.80	3	20,605	0.01%
2023/08/29	0.1	94.70	0	0.00	95.30	0.1	20,782	0.00%
2023/08/28	0.1	96.40	2.1	96.22	95.30	-2.1	21,316	-0.01%
2023/08/25	4.3	99.06	7	98.74	98.80	-2.8	21,483	-0.01%
2023/08/24	6	104.67	8	105.19	101.50	-2	21,824	-0.01%
2023/08/23	1	103.50	3	104.17	104.00	-2	21,785	-0.01%
2023/08/22	7	107.64	10	106.75	104.00	-3	21,705	-0.01%
2023/08/21	18	103.69	19	104.13	105.00	-1	21,539	0.00%
2023/08/18	17	107.76	20	106.68	103.00	-3	21,420	-0.01%
2023/08/17	16	109.22	23	108.04	109.50	-7	21,153	-0.03%
2023/08/16	13.2	104.23	5	103.60	106.50	8.2	20,815	0.04%
2023/08/15	55	103.44	55	102.22	102.00	0	20,556	0.00%
2023/08/14	16	101.08	14	100.94	99.90	2	20,299	0.01%
2023/08/11	61	100.40	62	101.27	99.10	-1	19,881	-0.01%
2023/08/10	4	98.25	13	100.20	97.50	-9	19,595	-0.05%
2023/08/09	3	105.33	3	106.83	104.50	0	19,261	0.00%
2023/08/08	6	110.00	3	110.33	109.50	3	19,042	0.02%
2023/08/07	11.1	109.31	14	111.04	112.50	-2.9	18,504	-0.02%
2023/08/04	44.1	99.72	43	100.65	102.50	1.1	18,029	0.01%
2023/08/02	22	102.67	4	103.63	99.70	18	17,690	0.10%
2023/08/01	8	102.88	6	102.60	102.50	2	17,099	0.01%
2023/07/31	11	113.68	62.1	118.62	107.50	-51.1	16,670	-0.31%
2023/07/28	11	114.59	9	115.44	119.00	2	16,120	0.01%
2023/07/27	75	118.34	19	117.24	115.00	56	15,729	0.36%
2023/07/26	24.1	117.67	24.2	113.70	117.50	-0.1	15,062	0.00%
2023/07/25	29.3	118.71	31	119.34	121.50	-1.7	14,243	-0.01%
2023/07/24	7.1	106.44	8	110.25	110.50	-0.9	13,443	-0.01%
2023/07/21	18	98.80	5	100.12	100.50	13	12,590	0.10%
2023/07/20	7.2	95.29	9	94.31	95.00	-1.8	12,146	-0.02%
2023/07/19	17	97.90	33	95.13	93.40	-16	11,865	-0.13%
2023/07/18	49	102.03	103.2	104.82	98.80	-54.2	11,506	-0.47%	大賣/
2023/07/17	56	102.64	26	103.21	103.50	30	10,634	0.28%
2023/07/14	18.2	89.81	24	89.46	94.20	-5.9	10,327	-0.06%
2023/07/13	32	88.83	12.5	88.31	85.70	19.5	9,791	0.20%
2023/07/12	14	83.17	6	84.67	84.50	8	9,092	0.09%
2023/07/11	2	81.60	4	82.10	81.20	-2	8,627	-0.02%
2023/07/07	11	80.14	4	79.90	79.00	7	8,428	0.08%
2023/07/06	1	78.50	6	79.17	81.10	-5	8,249	-0.06%
2023/07/05	17	80.81	2	80.60	80.60	15	8,067	0.19%
2023/07/04	1.5	81.01	4	84.47	83.50	-2.5	7,834	-0.03%
2023/07/03	10	79.91	6	79.60	79.40	4	7,335	0.05%
2023/06/30	2	74.25	4	74.48	74.20	-2	6,909	-0.03%
2023/06/29	1	70.00	2	70.35	71.30	-1	6,632	-0.02%
2023/06/28	5	72.20	5	71.86	70.60	0	6,543	0.00%
2023/06/27	16	73.28	7	73.03	70.00	9	6,297	0.14%
2023/06/26	1	73.10	69	71.10	77.30	-68	5,795	-1.17%
2023/06/21	68	69.86	1	69.00	70.30	67	5,549	1.21%
2023/06/16	5	70.06	7	71.03	70.20	-2	5,611	-0.04%
2023/06/15	2	70.60	4	70.98	70.60	-2	5,533	-0.04%
2023/06/14	2	70.05	0	0.00	68.80	2	5,405	0.04%
2023/06/13	3	68.50	3	69.00	68.40	0	5,364	0.00%
2023/06/12	3	67.83	2	66.70	67.60	1	5,308	0.02%
2023/06/09	1	67.90	0	0.00	67.60	1	5,233	0.02%
2023/06/08	11	67.58	12	67.12	65.40	-1	5,131	-0.02%
2023/06/07	7	72.19	0	0.00	72.70	7	4,958	0.14%
2023/06/06	13	70.25	12	69.75	70.70	1	4,808	0.02%
2023/06/05	6	72.90	8	72.14	71.20	-2	4,753	-0.04%
2023/06/02	11	71.51	17	71.49	71.70	-6	4,701	-0.13%
2023/06/01	19	70.61	8	71.35	71.60	11	4,505	0.24%
2023/05/31	1	66.10	9.5	65.89	70.00	-8.5	3,946	-0.22%
2023/05/30	15	63.39	8.5	63.69	63.70	6.5	3,706	0.18%
2023/05/26	2	58.00	0	0.00	56.80	2	3,137	0.06%
2023/05/22	1	56.40	2	56.50	56.80	-1	3,170	-0.03%
2023/05/18	0	0.00	0	54.90	54.70	0	3,136	0.00%
2023/05/17	1	54.60	0	0.00	54.70	1	3,181	0.03%
2023/05/12	0	53.60	0	0.00	53.10	0	3,265	0.00%
2023/05/10	2	53.20	0	0.00	53.50	2	3,329	0.06%
2023/05/09	2	53.20	0	0.00	53.00	2	3,348	0.06%
2023/05/05	4	53.60	6	53.90	53.60	-2	3,443	-0.06%
2023/05/02	0	0.00	7	55.31	55.00	-7	3,518	-0.20%
2023/04/28	0	0.00	1	54.20	53.80	-1	3,523	-0.03%
2023/04/27	3	53.80	0	0.00	53.50	3	3,525	0.09%
2023/04/26	0	0.00	2	53.10	53.40	-2	3,536	-0.06%
2023/04/25	5	55.28	0	0.00	53.80	5	3,546	0.14%
2023/04/21	11	54.23	20	54.01	52.80	-9	3,566	-0.25%
2023/04/19	1	59.40	0	0.00	59.00	1	3,396	0.03%
2023/04/18	1	58.60	0	0.00	58.30	1	3,353	0.03%
2023/04/17	1	57.50	0	0.00	57.60	1	3,326	0.03%
2023/04/12	1	59.30	3	59.80	59.30	-2	3,205	-0.06%
2023/03/28	1	57.50	1	57.40	57.40	0	2,912	0.00%
2023/03/27	7	59.00	6	59.10	58.20	1	2,845	0.04%
2023/03/24	4	58.75	4	58.08	58.90	0	2,787	0.00%
2023/03/22	0	0.00	1	56.90	57.60	-1	2,662	-0.04%
2023/03/17	1	52.20	0	0.00	53.30	1	2,413	0.04%
2023/03/16	2	51.80	2	51.95	52.00	0	2,357	0.00%
2023/03/15	1	53.50	0	0.00	52.00	1	2,298	0.04%
2023/03/14	3	52.80	2	52.80	53.00	1	2,265	0.04%
2023/03/13	1	51.80	1	52.90	53.30	0	2,237	0.00%
2023/03/09	2	53.70	2	54.05	53.90	0	2,101	0.00%
2023/03/08	4	53.80	2	54.05	53.50	2	2,067	0.10%
2023/03/07	1	53.40	0	0.00	53.50	1	2,023	0.05%
2023/03/03	0	0.00	2	52.10	52.50	-2	1,877	-0.11%
2023/03/02	1	50.50	0	0.00	51.20	1	1,785	0.06%
2023/03/01	6	50.14	5	49.84	50.60	1	1,728	0.06%
2023/02/24	1	48.75	0	0.00	48.85	1	1,640	0.06%
2023/02/23	1	49.90	0	0.00	50.00	1	1,577	0.06%
2023/02/22	2	48.15	0	0.00	49.50	2	1,512	0.13%
2023/02/21	0	0.00	10	48.50	48.60	-10	1,458	-0.69%
2023/02/20	2	48.15	0	0.00	48.05	2	1,440	0.14%
2023/02/17	2	47.55	3	47.50	47.75	-1	1,417	-0.07%
2023/02/15	3	46.97	0	0.00	46.85	3	1,390	0.22%
2023/02/10	2	46.70	0	0.00	47.00	2	1,293	0.15%
2023/02/09	1	47.30	1	47.35	47.30	0	1,228	0.00%
2023/02/07	0	0.00	6	45.60	46.15	-6	1,104	-0.54%
2023/02/06	4	46.35	5	46.90	46.15	-1	1,077	-0.09%
2023/02/03	1	45.00	0	0.00	44.95	1	981	0.10%
2023/02/01	5	44.62	0	0.00	44.75	5	918	0.54%
2023/01/30	0	0.00	1	43.90	43.85	-1	844	-0.12%
2023/01/16	6	43.03	0	0.00	42.90	6	798	0.75%
2023/01/12	0	0.00	1	42.60	42.70	-1	744	-0.13%
2023/01/11	0	0.00	1	41.95	41.80	-1	686	-0.15%
2022/12/05	2	42.05	0	0.00	41.50	2	818	0.24%
2022/11/08	0	0.00	1	40.05	39.50	-1	1,382	-0.07%
2022/10/17	1	36.80	0	0.00	37.35	1	1,880	0.05%
2022/09/29	1	37.45	0	0.00	37.50	1	2,372	0.04%
2022/09/23	1	39.60	0	0.00	39.60	1	2,359	0.04%
2022/09/02	0	0.00	2	44.40	43.40	-2	2,203	-0.09%
2022/09/01	10	43.60	7	43.61	43.75	3	2,148	0.14%
2022/08/31	5	44.74	17	44.15	44.30	-12	2,105	-0.57%
2022/08/30	10	44.13	5	43.35	44.65	5	2,008	0.25%
2022/08/26	5	41.90	1	42.55	42.55	4	1,860	0.21%
2022/08/25	2	41.85	0	0.00	41.75	2	1,827	0.11%
2022/08/19	0.1	42.45	1	42.80	42.55	-0.9	1,739	-0.05%
2022/08/12	0	0.00	1	40.75	41.20	-1	1,676	-0.06%
2022/08/10	0	0.00	3	41.03	40.95	-3	1,645	-0.18%
2022/08/09	1	40.95	0	0.00	40.90	1	1,640	0.06%
2022/08/05	3	42.37	2	42.90	42.95	1	1,562	0.06%
2022/07/28	0	0.00	1	41.00	40.65	-1	1,394	-0.07%
2022/07/26	1	40.80	0	0.00	40.95	1	1,344	0.07%
2022/07/22	1	42.10	1	42.15	42.25	0	1,275	0.00%
2022/07/21	1	41.50	1	41.10	41.85	0	1,243	0.00%
2022/07/20	1	42.10	6	42.00	41.60	-5	1,229	-0.41%
2022/07/19	2	42.40	0	0.00	42.30	2	1,197	0.17%
2022/07/14	1	40.45	1	41.10	41.20	0	1,117	0.00%
2022/07/12	1	40.20	0	0.00	39.85	1	1,067	0.09%
2022/07/11	1	40.60	0	0.00	40.80	1	1,055	0.09%
2022/07/08	6	40.74	5	40.64	40.75	1	1,023	0.10%
2022/07/07	12	38.82	10	40.50	40.50	2	848	0.24%
2022/06/24	0	0.00	2	37.65	37.60	-2	818	-0.24%
2022/06/23	2	37.00	0	0.00	37.30	2	837	0.24%
2022/06/21	0	0.00	2	37.95	37.90	-2	933	-0.21%
2022/06/20	2	37.35	0	37.75	37.30	2	977	0.20%
2022/06/17	1	37.80	1	38.24	38.20	0	984	0.00%
2022/06/14	0	0.00	1	38.50	39.05	-1	1,042	-0.10%
2022/06/10	0	0.00	0	39.70	39.55	0	1,060	0.00%
2022/06/01	0	0.00	1	39.65	39.55	-1	1,154	-0.09%
2022/05/26	0	0.00	2	38.75	38.30	-2	1,203	-0.17%
2022/05/10	0	37.85	0	0.00	38.20	0	1,474	0.00%
2022/05/09	5	38.26	15	38.30	38.15	-10	1,485	-0.67%
2022/05/06	2	39.35	2	39.60	39.70	0	1,484	0.00%
2022/05/05	0	41.10	0	0.00	40.65	0	1,509	0.00%
2022/04/28	0	40.00	0	39.90	39.70	0	1,582	0.00%
2022/04/25	0	0.00	5	40.45	40.40	-5	1,604	-0.31%
2022/04/20	0	41.80	0	0.00	41.80	0	1,679	0.00%
2022/04/19	1	41.20	0	0.00	41.55	1	1,685	0.06%
2022/04/18	0	41.10	0	0.00	40.90	0	1,725	0.00%
2022/04/15	5	41.63	0	0.00	41.65	5	1,736	0.29%
2022/04/01	1	43.55	0	0.00	43.70	1	2,288	0.04%
2022/03/30	0	44.40	0	0.00	44.30	0	2,684	0.00%
2022/03/24	0	0.00	1	43.65	44.90	-1	2,830	-0.04%
2022/03/21	2	43.00	0	0.00	43.30	2	3,177	0.06%
2022/03/08	2	42.05	0	0.00	41.60	2	3,877	0.05%
2022/03/07	4	43.00	0	0.00	43.10	4	3,916	0.10%
2022/03/01	0	0.00	1	45.10	45.10	-1	3,964	-0.03%
2022/02/24	1	44.20	0	0.00	44.10	1	3,948	0.03%
2022/02/22	0	0.00	1	46.55	46.45	-1	3,944	-0.03%
2022/02/15	1	46.70	1	46.50	46.70	0	3,983	0.00%
2022/02/10	2	46.70	0	0.00	46.80	2	4,072	0.05%
2022/02/09	1	45.50	0	0.00	46.25	1	4,071	0.02%
2022/02/08	1	45.70	1	45.85	45.85	0	4,115	0.00%
2022/02/07	1	45.15	1	45.00	45.50	0	4,121	0.00%
2022/01/24	0	0.00	2	43.80	45.00	-2	4,127	-0.05%
2022/01/18	0	0.00	6	44.90	45.05	-6	4,157	-0.14%
2022/01/17	3	45.20	3	44.78	45.10	0	4,157	0.00%
2022/01/14	0	0.00	4	43.50	43.85	-4	4,130	-0.10%
2022/01/13	0	0.00	5	44.75	44.60	-5	4,109	-0.12%
2022/01/12	1	44.60	1	45.00	44.95	0	4,130	0.00%
2022/01/11	0	0.00	1	44.75	44.65	-1	4,126	-0.02%
2022/01/10	2	45.48	1	45.65	45.55	1	4,082	0.02%
2022/01/06	2	46.15	3	46.08	46.05	-1	4,001	-0.02%
2022/01/05	9	47.38	8	46.91	46.85	1	3,927	0.03%
2022/01/04	4	47.13	4	47.41	47.25	0	3,879	0.00%
2022/01/03	6	47.40	1	47.30	47.30	5	3,834	0.13%
2021/12/30	13	48.98	3	49.63	48.65	10	3,768	0.27%
2021/12/28	12	48.95	2	49.35	49.40	10	3,606	0.28%
2021/12/27	9	49.49	9	49.42	49.10	0	3,453	0.00%
2021/12/24	2	46.35	1	46.30	46.45	1	3,066	0.03%
2021/12/23	1	45.70	4	46.26	46.35	-3	3,029	-0.10%
2021/12/22	2	45.90	5	46.11	45.80	-3	2,974	-0.10%
2021/12/21	0	0.00	4	45.88	46.05	-4	2,936	-0.14%
2021/12/20	6	45.77	5	45.81	45.85	1	2,898	0.03%
2021/12/17	3	45.28	2	45.38	45.00	1	2,803	0.04%
2021/12/16	2	45.95	3	46.23	45.90	-1	2,713	-0.04%
2021/12/15	8	45.71	8	46.04	46.20	0	2,596	0.00%
2021/12/14	8	44.54	11	45.02	45.95	-3	2,332	-0.13%
2021/12/13	3	44.82	3	45.08	44.80	0	2,210	0.00%
2021/12/10	2	44.05	6	44.59	45.00	-4	2,094	-0.19%
2021/12/09	2	43.10	0	0.00	42.80	2	1,918	0.10%
2021/12/07	4	43.70	6	43.28	43.15	-2	1,834	-0.11%
2021/12/06	5	43.16	0	0.00	43.50	5	1,775	0.28%
2021/12/03	3	43.40	1	43.15	42.90	2	1,709	0.12%
2021/12/02	0.6	40.60	0	0.00	41.75	0.6	1,563	0.04%
2021/12/01	3	40.10	1	41.00	41.00	2	1,507	0.13%
2021/11/29	1	38.50	1	39.00	38.85	0	1,361	0.00%
2021/11/26	2	39.00	0	0.00	39.15	2	1,346	0.15%
2021/11/22	2	40.45	5	40.50	40.40	-3	1,302	-0.23%
2021/11/19	3	39.80	0	0.00	39.80	3	1,282	0.23%
2021/11/17	0.4	40.00	0	0.00	39.90	0.4	1,237	0.03%
2021/11/15	2	39.70	0	0.00	39.55	2	1,202	0.17%
2021/11/12	0	0.00	1	40.15	40.00	-1	1,177	-0.08%
2021/11/11	0	0.00	3	40.80	41.15	-3	1,117	-0.27%
2021/11/10	4	39.75	1	40.45	39.25	3	1,050	0.29%
2021/11/05	1	40.75	0	0.00	40.80	1	933	0.11%
2021/11/04	0	0.00	1	39.85	39.90	-1	871	-0.11%
2021/11/02	0	0.00	1	39.50	39.05	-1	823	-0.12%
2021/11/01	0	0.00	3	38.75	39.20	-3	798	-0.38%
2021/10/28	3	39.22	0	0.00	38.85	3	769	0.39%
2021/10/22	0	0.00	1	37.80	37.80	-1	682	-0.15%
2021/10/18	0	0.00	3	37.30	37.00	-3	651	-0.46%
2021/10/08	0	0.00	2	37.50	37.25	-2	696	-0.29%
2021/09/29	0	0.00	6	35.90	35.90	-6	863	-0.69%
2021/09/07	1	35.45	0	0.00	35.70	1	1,191	0.08%
2021/08/27	1	36.90	0	0.00	36.90	1	1,284	0.08%
2021/08/16	0	0.00	6	35.10	35.10	-6	1,636	-0.37%
2021/08/13	1	36.40	0	0.00	36.25	1	1,658	0.06%
2021/08/11	1	36.25	0	0.00	36.20	1	1,720	0.06%
2021/08/10	2	36.80	0	0.00	36.75	2	1,760	0.11%
2021/08/03	0	0.00	5	37.15	37.70	-5	2,205	-0.23%
2021/08/02	1	37.35	0	0.00	37.35	1	2,251	0.04%
2021/07/30	2	37.88	0	0.00	37.85	2	2,323	0.09%
2021/07/29	4	37.75	0	0.00	37.85	4	2,470	0.16%
2021/07/28	2	37.50	2	37.60	37.70	0	2,546	0.00%
2021/07/27	1	38.40	0	0.00	38.60	1	2,760	0.04%
2021/07/26	2	38.60	0	0.00	38.70	2	3,011	0.07%
2021/07/22	1	38.15	0	0.00	37.80	1	3,609	0.03%
2021/07/21	4	37.85	0	0.00	37.85	4	4,333	0.09%
2021/07/19	2	38.70	0	0.00	38.60	2	4,664	0.04%
2021/07/16	1	38.30	0	0.00	38.35	1	4,899	0.02%
2021/07/15	1	38.55	0	0.00	38.45	1	5,114	0.02%
2021/07/14	2	38.70	0	0.00	38.55	2	5,139	0.04%
2021/07/13	5	37.78	1	37.75	37.75	4	5,159	0.08%
2021/07/12	0	0.00	1	38.00	38.00	-1	5,161	-0.02%
2021/07/07	5	39.70	0	0.00	39.50	5	5,324	0.09%
2021/07/02	1	39.70	0	0.00	39.65	1	6,078	0.02%
2021/06/30	1	39.95	0	0.00	39.95	1	6,180	0.02%
2021/06/29	0	0.00	5	40.00	39.95	-5	6,448	-0.08%
2021/06/25	2	40.53	0	0.00	40.30	2	6,595	0.03%
2021/06/22	1	39.90	0	0.00	39.60	1	6,746	0.01%
2021/06/09	3	39.50	0	0.00	39.50	3	6,842	0.04%
2021/06/07	0	39.85	0	0.00	40.30	0	6,854	0.00%
2021/06/03	1	41.10	0	0.00	41.05	1	6,836	0.01%
2021/06/01	20	42.83	0	0.00	42.95	20	6,761	0.30%
2021/05/28	0	0.00	3	40.80	40.80	-3	6,678	-0.04%
2021/05/26	3	40.28	0	0.00	40.30	3	6,754	0.04%
2021/05/25	1	40.60	0	0.00	40.25	1	6,811	0.01%
2021/05/20	2	38.70	0	0.00	38.05	2	7,219	0.03%
2021/05/19	0	0.00	1	38.90	39.15	-1	7,246	-0.01%
2021/05/17	0	0.00	4	36.25	36.00	-4	7,207	-0.06%
2021/05/14	1	38.90	0	0.00	38.50	1	7,172	0.01%
2021/05/12	10	38.72	4	38.51	38.80	6	7,061	0.08%
2021/05/11	4	41.81	1	41.60	41.50	3	6,932	0.04%
2021/05/10	2	45.10	2	44.80	44.95	0	6,810	0.00%
2021/05/07	2	45.70	0	0.00	46.15	2	6,793	0.03%
2021/05/06	1	45.15	15	45.25	45.45	-14	6,772	-0.21%
2021/05/05	2	47.48	0	0.00	45.85	2	6,641	0.03%
2021/05/04	0	0.00	3	46.93	46.90	-3	6,655	-0.05%
2021/05/03	3	54.00	2	52.10	50.60	1	6,480	0.02%
2021/04/29	13	53.49	17	53.42	54.00	-4	6,268	-0.06%
2021/04/28	0	0.00	5	51.48	51.50	-5	5,914	-0.08%
2021/04/27	37	52.58	10	51.76	52.90	27	5,973	0.45%
2021/04/26	0	0.00	2	50.56	51.30	-2	5,286	-0.04%
2021/04/23	1	46.95	0	0.00	46.70	1	5,025	0.02%
2021/04/22	0	0.00	3	47.68	47.40	-3	4,985	-0.06%
2021/04/21	1	48.80	1	48.00	48.10	0	4,755	0.00%
2021/04/19	2	44.65	0	0.00	45.00	2	4,541	0.04%
2021/04/16	1	45.20	0	0.00	45.45	1	4,530	0.02%
2021/04/15	1	44.70	0	0.00	45.65	1	4,546	0.02%
2021/04/14	0	0.00	5	44.30	44.60	-5	4,524	-0.11%
2021/04/13	2	47.15	7	46.76	45.70	-5	4,463	-0.11%
2021/04/12	0	0.00	5	47.54	47.85	-5	4,439	-0.11%
2021/04/09	10	47.52	73	47.56	47.00	-63	4,321	-1.46%
2021/04/08	6	45.63	3	47.10	47.95	3	3,936	0.08%
2021/04/07	1	42.25	0	0.00	43.60	1	3,677	0.03%
2021/04/06	3	42.52	0	0.00	42.60	3	3,617	0.08%
2021/04/01	8	43.74	8	43.79	43.00	0	3,565	0.00%
2021/03/30	0	0.00	2	41.90	41.90	-2	3,258	-0.06%
2021/03/29	2	40.60	4	41.31	41.50	-2	3,283	-0.06%
2021/03/25	62	41.05	1	40.65	40.65	61	3,407	1.79%
2021/03/24	1	39.90	3	40.02	39.90	-2	3,341	-0.06%
2021/03/23	2	40.55	0	0.00	40.10	2	3,351	0.06%
2021/03/22	27	40.95	1	41.00	40.85	26	3,334	0.78%
2021/03/19	0	0.00	1	40.85	40.75	-1	3,311	-0.03%
2021/03/17	2	40.25	0	0.00	40.15	2	3,410	0.06%
2021/03/16	5	40.10	2	40.20	40.00	3	3,691	0.08%
2021/03/15	0	0.00	1	39.90	39.60	-1	3,779	-0.03%
2021/03/12	1	39.65	0	0.00	39.60	1	3,782	0.03%
2021/03/10	2	38.80	0	0.00	38.80	2	3,820	0.05%
2021/03/05	1	38.50	0	0.00	38.50	1	3,848	0.03%
2021/03/03	2	39.30	0	0.00	39.15	2	3,868	0.05%
2021/03/02	2	40.20	0	0.00	39.20	2	3,861	0.05%
2021/02/25	1	40.40	0	0.00	40.25	1	3,854	0.03%
2021/02/24	3	43.07	6	42.33	40.65	-3	3,851	-0.08%
2021/02/23	0	0.00	5	40.50	43.50	-5	3,745	-0.13%
2021/02/22	2	39.55	0	0.00	39.55	2	3,669	0.05%
2021/02/17	5	37.85	0	0.00	38.35	5	3,821	0.13%
2021/02/05	0	0.00	201	38.00	38.05	-201	3,832	-5.25%	大賣/鉅額交易
2021/02/03	2	38.15	30	38.01	37.95	-28	4,001	-0.70%
2021/02/01	4	38.19	0	0.00	38.20	4	4,040	0.10%
2021/01/29	1	38.85	25	38.50	38.35	-24	4,041	-0.59%
2021/01/28	11	39.18	11	39.32	39.05	0	4,029	0.00%
2021/01/27	0	0.00	15	39.50	39.75	-15	3,981	-0.38%
2021/01/26	20	40.02	112	39.83	39.40	-92	3,960	-2.32%	大賣/
2021/01/25	12	39.05	10	39.30	39.30	2	3,879	0.05%
2021/01/22	0	0.00	2	39.95	39.85	-2	3,840	-0.05%
2021/01/21	140	39.97	6	39.97	39.95	134	3,807	3.52%	大買/鉅額交易
2021/01/20	248	39.50	29	39.46	39.00	219	3,713	5.90%	大買/鉅額交易
2021/01/19	2	38.90	0	0.00	39.00	2	3,502	0.06%
2021/01/14	2	38.08	0	0.00	38.25	2	3,435	0.06%
2021/01/13	1	37.75	0	0.00	37.65	1	3,430	0.03%
2021/01/12	3	37.98	0	0.00	37.60	3	3,429	0.09%
2021/01/08	3	38.45	4	38.65	38.65	-1	3,397	-0.03%
2021/01/05	0	0.00	3	39.45	39.95	-3	3,387	-0.09%
2020/12/30	0	0.00	2	39.33	38.90	-2	3,372	-0.06%
2020/12/29	9	39.24	11	38.89	38.85	-2	3,380	-0.06%
2020/12/25	6	38.89	5	39.10	39.10	1	3,359	0.03%
2020/12/24	5	39.16	3	38.90	38.85	2	3,353	0.06%
2020/12/23	29	38.75	22	38.98	39.05	7	3,336	0.21%
2020/12/22	23	39.35	34	39.82	37.60	-11	3,260	-0.34%
2020/12/21	8	38.87	7	39.21	39.60	1	3,085	0.03%
2020/12/17	0	0.00	2	39.55	39.25	-2	3,133	-0.06%
2020/12/16	2	39.50	4	39.53	39.45	-2	3,197	-0.06%
2020/12/15	31	39.68	31	39.00	39.00	0	3,211	0.00%
2020/12/14	34	40.36	33	40.22	40.20	1	3,235	0.03%
2020/12/11	15	40.52	17	39.92	39.70	-2	3,239	-0.06%
2020/12/10	29	40.94	21	41.28	41.50	8	3,150	0.25%
2020/12/04	0	0.00	1	39.00	38.85	-1	3,010	-0.03%
2020/12/03	2	38.55	0	0.00	38.55	2	3,028	0.07%
2020/11/30	0	0.00	1	39.50	39.50	-1	3,244	-0.03%
2020/11/27	0	0.00	2	38.95	38.75	-2	3,330	-0.06%
2020/11/25	0	0.00	1	38.50	38.50	-1	3,684	-0.03%
2020/11/24	5	38.80	5	38.80	38.45	0	3,766	0.00%
2020/11/20	0	0.00	2	39.30	39.45	-2	4,026	-0.05%
2020/11/19	8	39.01	10	39.02	39.55	-2	4,407	-0.05%
2020/11/18	0	0.00	1	38.00	38.00	-1	4,841	-0.02%
2020/11/17	1	36.75	0	0.00	36.10	1	5,086	0.02%
2020/11/16	1	37.65	0	0.00	37.65	1	5,514	0.02%
2020/11/13	1	37.60	4	37.78	38.00	-3	5,769	-0.05%
2020/11/12	3	38.30	6	38.53	38.20	-3	5,849	-0.05%
2020/11/11	5	37.38	2	37.25	37.25	3	5,701	0.05%
2020/11/09	0	0.00	1	36.75	36.60	-1	5,670	-0.02%
2020/11/05	0	0.00	4	36.85	37.00	-4	5,730	-0.07%
2020/11/02	14	35.72	13	35.30	35.30	1	5,817	0.02%
2020/10/30	3	36.10	0	0.00	36.05	3	5,884	0.05%
2020/10/29	1	36.10	0	0.00	36.40	1	6,145	0.02%
2020/10/27	2	36.75	1	36.85	36.85	1	6,255	0.02%
2020/10/22	1	36.60	0	0.00	36.80	1	6,337	0.02%
2020/10/21	0	0.00	4	37.25	36.70	-4	6,370	-0.06%
2020/10/20	2	36.15	2	36.55	36.70	0	6,393	0.00%
2020/10/16	9	36.45	5	36.85	36.00	4	6,449	0.06%
2020/10/15	10	37.26	11	37.00	36.70	-1	6,454	-0.02%
2020/10/14	3	37.88	5	38.16	37.75	-2	6,469	-0.03%
2020/10/13	0	0.00	4	37.25	38.00	-4	6,484	-0.06%
2020/10/12	9	36.67	9	36.45	36.45	0	6,496	0.00%
2020/10/08	0	0.00	4	37.85	37.00	-4	6,540	-0.06%
2020/10/07	3	36.40	3	36.72	36.60	0	6,534	0.00%
2020/10/06	2	36.80	0	0.00	36.65	2	6,614	0.03%
2020/10/05	4	36.80	0	0.00	37.00	4	6,697	0.06%
2020/09/30	1	36.20	1	36.45	37.00	0	6,836	0.00%
2020/09/28	5	35.93	3	35.95	36.15	2	6,934	0.03%
2020/09/25	0	0.00	1	35.85	35.05	-1	6,999	-0.01%
2020/09/23	14	37.88	14	37.45	37.45	0	7,053	0.00%
2020/09/22	8	37.39	8	37.81	38.25	0	7,063	0.00%
2020/09/21	5	37.88	3	37.78	37.95	2	7,059	0.03%
2020/09/18	2	38.50	2	38.85	38.75	0	7,118	0.00%
2020/09/17	9	38.68	7	38.55	38.55	2	7,215	0.03%
2020/09/16	13	39.23	13	39.09	39.00	0	7,713	0.00%
2020/09/15	10	39.80	9	39.45	39.45	1	7,729	0.01%
2020/09/14	5	39.79	5	40.35	39.85	0	7,713	0.00%
2020/09/11	1	39.60	1	40.55	39.30	0	7,851	0.00%
2020/09/10	1	40.80	6	40.63	40.45	-5	7,835	-0.06%
2020/09/09	19	39.90	13	40.11	40.00	6	8,010	0.07%
2020/09/08	0	0.00	2	40.58	40.95	-2	8,363	-0.02%
2020/09/07	2	40.83	1	40.00	40.00	1	8,563	0.01%
2020/09/04	8	41.63	9	41.76	41.60	-1	9,341	-0.01%
2020/09/03	22	42.71	22	41.72	41.65	0	9,317	0.00%
2020/09/02	23	42.58	22	42.70	43.00	1	9,204	0.01%
2020/09/01	10	42.53	9	42.77	42.45	1	9,089	0.01%
2020/08/31	0	0.00	3	43.17	43.90	-3	8,929	-0.03%
2020/08/28	19	42.01	22	41.04	41.00	-3	8,733	-0.03%
2020/08/27	24	42.82	26	42.78	42.80	-2	8,647	-0.02%
2020/08/26	23	42.70	36	42.89	43.50	-13	8,502	-0.15%
2020/08/25	26	42.31	28	42.45	43.10	-2	8,357	-0.02%
2020/08/24	20	41.89	15	42.42	42.95	5	7,871	0.06%
2020/08/21	6	37.75	6	38.43	39.05	0	7,301	0.00%
2020/08/20	22	36.18	26	36.37	35.50	-4	6,979	-0.06%
2020/08/19	23	35.65	25	35.87	36.05	-2	6,532	-0.03%
2020/08/18	0	0.00	1	35.30	34.65	-1	6,278	-0.02%
2020/08/17	1	33.70	5	33.51	33.45	-4	6,175	-0.06%
2020/08/13	15	33.81	15	33.25	33.20	0	6,184	0.00%
2020/08/12	6	33.67	8	33.73	33.80	-2	6,205	-0.03%
2020/08/10	10	34.54	8	34.70	34.60	2	6,221	0.03%
2020/08/07	3	34.27	3	34.53	34.70	0	6,292	0.00%
2020/08/06	2	34.75	0	0.00	34.65	2	6,272	0.03%
2020/08/05	0	0.00	8	35.33	35.30	-8	6,262	-0.13%
2020/08/04	17	36.22	16	36.10	35.85	1	6,249	0.02%
2020/08/03	0	0.00	2.5	36.00	36.00	-2.5	6,015	-0.04%
2020/07/31	0	0.00	10	32.70	32.75	-10	5,937	-0.17%
2020/07/30	11	32.47	3	32.55	32.90	8	6,048	0.13%
2020/07/29	3	31.80	3	31.95	31.95	0	6,089	0.00%
2020/07/28	3	31.65	3	32.15	30.20	0	6,121	0.00%
2020/07/27	0	0.00	8	31.95	31.50	-8	6,178	-0.13%
2020/07/23	5	33.84	6	33.88	33.90	-1	6,700	-0.01%
2020/07/22	8	33.55	9	33.61	34.05	-1	6,698	-0.01%
2020/07/20	3	32.10	4	31.15	32.30	-1	6,638	-0.02%
2020/07/17	12	32.73	1	32.25	32.20	11	6,611	0.17%
2020/07/16	4	33.63	0	0.00	33.45	4	6,587	0.06%
2020/07/15	0	0.00	5	35.75	35.35	-5	6,546	-0.08%
2020/07/14	0	0.00	2	35.90	35.85	-2	6,506	-0.03%
2020/07/13	3	35.83	7	35.69	35.75	-4	6,478	-0.06%
2020/07/10	3	34.98	0	0.00	34.70	3	6,414	0.05%
2020/07/09	1	35.40	29	35.52	35.65	-28	6,335	-0.44%
2020/07/08	2	34.55	0	0.00	34.75	2	6,228	0.03%
2020/07/07	2	35.05	2	34.75	34.55	0	6,208	0.00%
2020/07/06	3	34.70	5	34.85	34.90	-2	6,274	-0.03%
2020/07/03	3.5	34.50	1	34.80	34.50	2.5	6,281	0.04%
2020/07/02	2	33.78	2	34.10	34.15	0	6,238	0.00%
2020/07/01	8	33.88	0	0.00	33.75	8	6,197	0.13%
2020/06/30	3	34.00	5	33.80	33.95	-2	6,164	-0.03%
2020/06/29	3	34.27	0	0.00	33.75	3	6,150	0.05%
2020/06/24	3	33.92	0	0.00	33.60	3	6,046	0.05%
2020/06/23	57	35.35	20	34.56	34.50	37	5,946	0.62%
2020/06/22	1	33.70	0	0.00	33.70	1	5,400	0.02%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	1	27.10	6	27.27	27.90	-5	5,373	-0.09%
2020/06/17	2	26.00	25	26.10	26.25	-23	5,211	-0.44%
2020/06/16	1	25.15	12	25.40	25.60	-11	5,102	-0.22%
2020/06/15	17	24.23	8	24.67	24.00	9	4,913	0.18%
2020/06/12	10	26.47	1	26.00	26.30	9	4,498	0.20%
2020/06/11	36	25.72	49	27.19	27.30	-13	4,282	-0.30%
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/03	0	0.00	4	35.96	35.65	-4	3,550	-0.11%
2020/06/01	3	35.90	1	36.00	35.85	2	3,489	0.06%
2020/05/29	1	34.70	0	0.00	36.80	1	3,433	0.03%
2020/05/28	0	0.00	1	34.50	34.50	-1	3,414	-0.03%
2020/05/26	3	35.43	1	36.55	35.45	2	3,419	0.06%
2020/05/25	1	33.60	1	33.95	34.65	0	3,318	0.00%
2020/05/22	0	0.00	1	34.50	34.15	-1	3,306	-0.03%
2020/05/21	1	34.90	1	35.15	34.95	0	3,311	0.00%
2020/05/19	3	34.25	0	0.00	34.00	3	3,292	0.09%
2020/05/15	1	34.70	0	0.00	34.70	1	3,301	0.03%
2020/05/14	0	0.00	1	36.40	35.10	-1	3,294	-0.03%
2020/05/11	4	34.91	7	34.69	34.50	-3	3,219	-0.09%
2020/05/08	2	35.63	2	35.40	35.35	0	3,171	0.00%
2020/05/07	1	35.45	3	35.95	35.60	-2	3,152	-0.06%
2020/05/06	4	35.93	3	35.63	35.40	1	3,159	0.03%
2020/05/05	1	35.00	2	35.40	36.10	-1	3,052	-0.03%
2020/05/04	0	0.00	1	34.60	35.55	-1	3,019	-0.03%
2020/04/30	4	35.68	21	35.36	35.35	-17	2,980	-0.57%
2020/04/29	29	37.66	3	37.10	36.20	26	2,924	0.89%
2020/04/28	0	0.00	1	35.00	35.00	-1	2,631	-0.04%
2020/04/27	1	31.80	0	0.00	31.85	1	2,476	0.04%
2020/04/21	0	0.00	2	31.08	30.90	-2	2,898	-0.07%
2020/04/20	2	31.90	0	0.00	32.15	2	2,956	0.07%
2020/04/10	0	0.00	2	31.18	31.45	-2	3,713	-0.05%
2020/04/09	1	32.20	0	0.00	30.80	1	3,728	0.03%
2020/04/08	1	30.75	3	30.80	30.30	-2	3,630	-0.06%
2020/04/01	6	27.29	0	0.00	27.35	6	3,818	0.16%
2020/03/30	1	26.00	0	0.00	26.80	1	3,795	0.03%
2020/03/26	0	0.00	1	25.10	25.50	-1	3,773	-0.03%
2020/03/25	0	0.00	1	26.40	25.20	-1	3,773	-0.03%
2020/03/23	3	24.08	0	0.00	23.75	3	3,741	0.08%
2020/03/20	0	0.00	1	23.20	23.30	-1	3,727	-0.03%
2020/03/13	0	0.00	188	24.30	25.20	-188	3,744	-5.02%	大賣/鉅額交易
2020/03/09	0	0.00	1	31.05	30.00	-1	3,644	-0.03%
2020/03/06	0	0.00	1	31.55	31.55	-1	3,634	-0.03%
2020/03/03	0	0.00	2	31.60	31.50	-2	3,863	-0.05%
2020/02/27	4	31.85	1	31.75	31.20	3	3,990	0.08%
2020/02/26	2	32.68	0	0.00	32.50	2	3,992	0.05%
2020/02/25	1	32.50	0	0.00	32.60	1	4,004	0.02%
2020/02/21	1	33.35	2	33.45	33.45	-1	3,986	-0.03%
2020/02/20	1	33.30	0	0.00	33.20	1	3,980	0.03%
2020/02/17	1	32.50	1	33.30	33.70	0	3,981	0.00%
2020/02/13	0	0.00	2	33.00	32.35	-2	4,016	-0.05%
2020/02/11	0	0.00	1	32.20	31.90	-1	4,068	-0.02%
2020/02/07	4	32.38	0	0.00	32.00	4	4,079	0.10%
2020/02/05	0	0.00	2	32.93	32.60	-2	4,111	-0.05%
2020/02/03	0	0.00	3	32.70	32.65	-3	4,226	-0.07%
2020/01/31	1	31.90	1	33.20	33.25	0	4,260	0.00%
2020/01/30	6	31.68	0	0.00	31.25	6	4,379	0.14%
2020/01/20	0	0.00	6	34.60	34.70	-6	4,417	-0.14%
2020/01/16	5	35.27	0	0.00	35.60	5	4,855	0.10%
2020/01/15	34	35.69	35	35.18	34.70	-1	5,171	-0.02%
2020/01/14	2	33.25	0	0.00	33.40	2	5,076	0.04%
2020/01/13	16	30.68	2	31.70	32.20	14	5,014	0.28%
2020/01/10	1	30.40	4	30.53	30.50	-3	4,919	-0.06%
2020/01/09	8	30.59	2	30.60	30.45	6	4,821	0.12%
2020/01/08	10	30.46	17	29.98	30.00	-7	4,622	-0.15%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/03	12	40.40	2	41.35	40.65	10	4,180	0.24%
2019/12/31	0	0.00	4	41.60	41.55	-4	4,125	-0.10%
2019/12/30	3	42.23	5	42.11	42.20	-2	4,130	-0.05%
2019/12/27	6	41.26	10	42.22	42.65	-4	4,072	-0.10%
2019/12/26	0	0.00	7	40.04	40.00	-7	3,882	-0.18%
2019/12/25	0	0.00	6	40.13	40.00	-6	3,891	-0.15%
2019/12/24	7	41.02	0	0.00	40.50	7	3,938	0.18%
2019/12/23	1	40.85	4	40.78	40.95	-3	3,939	-0.08%
2019/12/19	0	0.00	1	40.50	40.00	-1	3,944	-0.03%
2019/12/16	2	40.30	1	40.20	40.15	1	4,028	0.02%
2019/12/13	6	40.30	0	0.00	39.70	6	4,096	0.15%
2019/12/09	0	0.00	1	41.45	41.00	-1	4,242	-0.02%
2019/12/06	1	40.90	0	0.00	40.95	1	4,267	0.02%
2019/11/29	1	41.10	10	41.25	41.30	-9	4,825	-0.19%
2019/11/28	20	41.00	15	41.03	41.15	5	4,805	0.10%
2019/11/26	4	40.25	1	40.00	40.40	3	4,781	0.06%
2019/11/11	9	38.23	0	0.00	38.45	9	5,165	0.17%
2019/11/07	1	36.85	0	0.00	37.00	1	5,154	0.02%
2019/11/05	0	0.00	6	37.15	36.70	-6	5,262	-0.11%
2019/11/01	1	37.50	0	0.00	37.50	1	5,445	0.02%
2019/10/31	11	37.91	3	37.90	37.80	8	5,524	0.14%
2019/10/30	1	36.45	1	36.55	36.30	0	5,454	0.00%
2019/10/29	3	37.28	11	37.42	36.80	-8	5,455	-0.15%
2019/10/28	3	39.10	1	39.45	39.00	2	5,473	0.04%
2019/10/25	2	39.70	0	0.00	39.65	2	5,471	0.04%
2019/10/24	1	40.40	3	40.30	41.05	-2	5,478	-0.04%
2019/10/23	35	41.99	1	41.65	41.40	34	5,367	0.63%
2019/10/21	5	43.66	1	43.75	43.85	4	4,938	0.08%
2019/10/18	4	43.05	2	43.05	43.00	2	5,052	0.04%
2019/10/17	1	42.35	0	0.00	42.50	1	5,112	0.02%
2019/10/16	2	42.60	20	42.63	42.35	-18	5,257	-0.34%
2019/10/15	0	0.00	5	42.30	42.95	-5	5,417	-0.09%
2019/10/14	0	0.00	2	42.55	42.40	-2	5,622	-0.04%
2019/10/07	1	43.30	3	43.60	43.10	-2	6,422	-0.03%
2019/10/04	23	43.01	0	0.00	43.05	23	6,461	0.36%
2019/10/03	20	43.60	0	0.00	43.65	20	6,491	0.31%
2019/10/02	0	0.00	1	43.40	43.75	-1	6,527	-0.02%
2019/09/27	0	0.00	1	42.15	42.00	-1	6,642	-0.02%
2019/09/26	11	43.63	0	0.00	43.35	11	6,647	0.17%
2019/09/24	15	44.15	0	0.00	44.15	15	6,830	0.22%
2019/09/23	5	44.25	0	0.00	44.25	5	6,855	0.07%
2019/09/20	0	0.00	2	43.40	43.70	-2	6,881	-0.03%
2019/09/19	8	43.68	1	43.55	43.60	7	6,915	0.10%
2019/09/18	20	43.69	0	0.00	43.55	20	7,006	0.29%
2019/09/17	2	45.45	0	0.00	44.90	2	7,016	0.03%
2019/09/16	1	45.65	60	45.80	45.45	-59	7,356	-0.80%
2019/09/10	16	46.85	0	0.00	46.55	16	7,663	0.21%
2019/09/09	0	0.00	2	47.25	47.45	-2	7,696	-0.03%
2019/09/06	4	46.76	24	46.55	46.40	-20	7,652	-0.26%
2019/09/05	26	46.61	62	47.68	46.90	-36	7,579	-0.47%
2019/09/02	0	0.00	1	44.10	44.65	-1	7,324	-0.01%
2019/08/30	20	44.43	11	44.30	43.85	9	7,329	0.12%
2019/08/29	0	0.00	1	43.90	43.95	-1	7,358	-0.01%
2019/08/28	1	43.60	0	0.00	43.55	1	7,402	0.01%
2019/08/27	1	43.75	14	43.70	43.95	-13	7,480	-0.17%
2019/08/26	14	42.95	2	42.85	42.85	12	7,664	0.16%
2019/08/23	0	0.00	2	43.95	44.10	-2	7,698	-0.03%
2019/08/22	5	44.25	0	0.00	43.65	5	7,756	0.06%
2019/08/21	26	44.71	10	44.70	44.70	16	7,866	0.20%
2019/08/20	60	44.03	63	43.84	44.00	-3	7,865	-0.04%
2019/08/19	10	42.90	2	43.10	42.95	8	7,868	0.10%
2019/08/16	10	43.00	11	42.42	42.40	-1	7,938	-0.01%
2019/08/15	1	40.55	0	0.00	41.55	1	7,967	0.01%
2019/08/14	1	42.60	1	41.80	41.60	0	8,171	0.00%
2019/08/12	21	42.51	0	0.00	42.45	21	8,650	0.24%
2019/08/08	21	42.03	0	0.00	42.10	21	8,804	0.24%
2019/08/07	0	0.00	31	41.05	40.80	-31	9,146	-0.34%
2019/08/06	24	39.96	0	0.00	40.25	24	9,373	0.26%
2019/08/05	32	41.09	1	41.10	40.75	31	9,511	0.33%
2019/08/02	10	43.00	0	0.00	42.80	10	9,501	0.11%
2019/08/01	0	0.00	1	45.65	45.50	-1	9,520	-0.01%
2019/07/31	0	0.00	1	45.40	46.40	-1	9,604	-0.01%
2019/07/30	18	45.68	1	45.70	45.90	17	9,658	0.18%
2019/07/29	40	48.83	0	0.00	48.60	40	9,590	0.42%
2019/07/26	35	48.95	10	48.05	49.15	25	9,597	0.26%
2019/07/25	10	48.70	65	48.68	48.70	-55	9,792	-0.56%
2019/07/24	10	47.55	0	0.00	47.10	10	9,714	0.10%
2019/07/23	26	47.38	0	0.00	46.65	26	9,926	0.26%
2019/07/19	15	46.42	5	46.15	46.00	10	9,961	0.10%
2019/07/16	2	49.75	2	49.60	48.40	0	10,083	0.00%
2019/07/15	8	47.28	8	49.13	50.30	0	10,169	0.00%
2019/07/12	0	0.00	1	46.00	45.80	-1	10,249	-0.01%
2019/07/11	0	0.00	2	45.20	45.15	-2	10,490	-0.02%
2019/07/10	0	0.00	1	43.40	43.35	-1	10,518	-0.01%
2019/07/08	9	44.87	9	44.18	44.15	0	11,239	0.00%
2019/07/04	3	45.05	3	44.87	44.40	0	11,689	0.00%
2019/07/03	7	44.85	10	44.58	44.35	-3	11,692	-0.03%
2019/07/02	5	44.33	0	0.00	44.50	5	11,736	0.04%
2019/07/01	12	45.46	32	44.86	44.85	-20	11,777	-0.17%
2019/06/26	0	0.00	1	43.50	43.80	-1	12,025	-0.01%
2019/06/25	18	43.90	33	44.71	43.60	-15	12,042	-0.12%
2019/06/24	0	0.00	1	44.30	43.85	-1	11,977	-0.01%
2019/06/21	39	44.48	22	45.56	44.20	17	11,959	0.14%
2019/06/20	33	43.14	18	44.02	44.70	15	11,764	0.13%
2019/06/19	6	41.02	7	41.00	41.20	-1	11,551	-0.01%
2019/06/18	0	0.00	1	39.80	39.45	-1	11,472	-0.01%
2019/06/17	4	40.58	0	0.00	40.45	4	11,408	0.04%
2019/06/14	2	42.50	2	42.75	41.70	0	11,385	0.00%
2019/06/13	10	43.15	10	42.50	42.50	0	11,401	0.00%
2019/06/06	0	0.00	16	41.31	41.35	-16	12,041	-0.13%
2019/06/05	15	43.55	0	0.00	42.40	15	12,111	0.12%
2019/06/04	2	42.80	0	0.00	42.40	2	12,182	0.02%
2019/05/31	12	42.65	11	42.96	42.80	1	12,515	0.01%
2019/05/30	1	40.95	3	40.87	40.85	-2	12,530	-0.02%
2019/05/29	3	39.97	0	0.00	40.10	3	12,587	0.02%
2019/05/28	13	41.38	11	41.18	41.15	2	12,585	0.02%
2019/05/23	2	40.63	3	40.82	41.05	-1	12,541	-0.01%
2019/05/22	1	42.70	0	0.00	41.95	1	12,597	0.01%
2019/05/21	4	42.73	4	42.71	43.20	0	12,584	0.00%
2019/05/20	0	0.00	1	44.80	41.25	-1	12,428	-0.01%
2019/05/17	15	47.35	6	47.09	44.00	9	12,155	0.07%
2019/05/16	11	49.65	13	49.68	47.60	-2	11,976	-0.02%
2019/05/15	10	50.20	1	50.60	49.85	9	11,898	0.08%
2019/05/14	1	51.70	16	51.76	52.40	-15	11,712	-0.13%
2019/05/13	21	48.42	12	49.08	49.05	9	11,985	0.08%
2019/05/10	9	50.98	5	51.46	51.40	4	11,760	0.03%
2019/05/09	1	52.10	4	53.15	52.40	-3	11,801	-0.03%
2019/05/08	4	54.33	2	54.85	53.90	2	11,664	0.02%
2019/05/07	15	54.15	13	54.28	54.30	2	11,520	0.02%
2019/05/06	7	52.93	4	52.93	52.20	3	11,380	0.03%
2019/05/03	4	55.18	5	54.98	54.70	-1	11,257	-0.01%
2019/05/02	4	56.55	0	0.00	55.70	4	11,136	0.04%
2019/04/30	1	53.10	4	52.98	56.80	-3	10,804	-0.03%
2019/04/29	4	53.18	4	54.78	52.00	0	10,578	0.00%
2019/04/26	4	53.33	10	52.31	54.00	-6	10,292	-0.06%
2019/04/25	4	55.10	1	55.00	54.00	3	10,127	0.03%
2019/04/24	2	54.80	2	55.35	55.50	0	10,022	0.00%
2019/04/23	0	0.00	4	54.33	54.00	-4	9,892	-0.04%
2019/04/22	8	56.94	1	57.10	57.70	7	9,728	0.07%
2019/04/19	6	58.10	6.1	59.40	58.00	-0.1	9,591	0.00%
2019/04/18	4	55.75	8	56.66	56.10	-4	9,266	-0.04%
2019/04/17	14	54.03	11	57.15	52.70	3	8,770	0.03%
2019/04/16	5	53.64	6	53.40	54.10	-1	8,323	-0.01%
2019/04/15	0	0.00	4	50.55	51.50	-4	8,062	-0.05%
2019/04/12	8	48.11	1	48.40	48.15	7	7,662	0.09%
2019/04/11	0	0.00	9	47.61	47.90	-9	7,218	-0.12%
2019/04/10	10	43.30	3	42.30	43.55	7	6,772	0.10%
2019/04/09	5	42.60	1	43.50	41.65	4	6,609	0.06%
2019/04/08	2	42.83	9	43.11	42.60	-7	6,517	-0.11%
2019/04/03	0.5	42.65	3	42.75	42.65	-2.5	6,400	-0.04%
2019/04/02	3.5	41.39	0	0.00	41.30	3.5	6,276	0.06%
2019/04/01	10	41.53	7	41.29	41.30	3	6,208	0.05%
2019/03/29	4	39.74	11	41.32	41.55	-7	6,042	-0.12%
2019/03/28	3	38.67	0	0.00	38.20	3	5,735	0.05%
2019/03/27	9	39.24	0	0.00	39.30	9	5,656	0.16%
2019/03/26	0	0.00	2	40.20	39.80	-2	5,579	-0.04%
2019/03/25	3	39.38	5	40.05	39.15	-2	5,495	-0.04%
2019/03/22	1	42.35	0	0.00	42.05	1	5,309	0.02%
2019/03/21	2	42.80	0	0.00	42.80	2	5,244	0.04%
2019/03/19	1	41.90	1	42.20	41.40	0	5,081	0.00%
2019/03/15	2	41.88	1	41.20	42.25	1	4,934	0.02%
2019/03/14	8	42.78	0	0.00	42.40	8	4,768	0.17%
2019/03/13	0	0.00	4	46.85	47.00	-4	4,369	-0.09%
2019/03/12	10	46.52	5	47.28	47.70	5	4,164	0.12%
2019/03/08	0	0.00	7	45.47	45.55	-7	3,863	-0.18%
2019/03/07	1	43.70	13	45.12	45.30	-12	3,677	-0.33%
2019/03/06	3	45.23	7	44.43	44.25	-4	3,482	-0.11%
2019/03/05	3	42.68	0	0.00	43.10	3	3,144	0.10%
2019/03/04	5	48.50	11	47.69	47.00	-6	2,885	-0.21%
2019/02/27	0	0.00	5	46.90	46.80	-5	2,746	-0.18%
2019/02/26	5	45.00	0	0.00	45.00	5	2,631	0.19%
2019/02/25	15	45.07	8	44.92	46.00	7	2,486	0.28%
2019/02/22	12	43.37	9	42.67	43.35	3	2,327	0.13%
2019/02/21	1	41.50	11	42.69	43.35	-10	2,188	-0.46%
2019/02/20	5	39.00	4	38.90	39.45	1	2,014	0.05%
2019/02/19	10	38.11	1	38.50	38.10	9	1,915	0.47%
2019/02/15	0	0.00	1	37.20	37.25	-1	1,766	-0.06%
2019/02/14	10	37.20	13	37.38	38.00	-3	1,693	-0.18%
2019/02/13	5	37.41	22	36.42	37.00	-17	1,549	-1.10%
2019/02/12	0	0.00	8	35.43	36.55	-8	1,324	-0.60%
2019/01/30	0	0.00	1	30.45	30.45	-1	665	-0.15%
2019/01/25	0	0.00	7	27.00	26.95	-7	480	-1.46%
2019/01/24	0	0.00	1	27.20	27.20	-1	478	-0.21%
2019/01/17	0	0.00	2	26.90	26.80	-2	443	-0.45%
2019/01/15	2	27.10	0	0.00	27.00	2	413	0.48%
2019/01/14	4	27.04	2	27.15	27.15	2	374	0.53%
2019/01/11	3	26.13	1	26.20	25.95	2	325	0.61%
2018/12/24	0	0.00	1	23.80	23.75	-1	330	-0.30%
2018/12/17	1	24.25	0	0.00	24.20	1	333	0.30%
2018/12/07	2	23.90	0	0.00	24.05	2	324	0.62%
2018/10/11	0	0.00	3	20.80	20.40	-3	455	-0.66%
2018/10/05	1	23.00	0	0.00	22.95	1	428	0.23%
2018/09/27	0	0.00	2	24.00	23.90	-2	452	-0.44%
2018/08/20	1	25.00	0	0.00	24.80	1	1,134	0.09%
2018/08/09	1	27.00	0	0.00	26.85	1	1,133	0.09%
2018/07/06	1	26.45	0	0.00	26.35	1	1,198	0.08%
2018/07/02	1	27.90	0	0.00	27.85	1	1,330	0.08%
2018/06/26	0	0.00	1	28.35	28.45	-1	1,486	-0.07%
2018/06/22	0	0.00	2	28.30	28.55	-2	1,500	-0.13%
2018/06/15	0	0.00	3	30.45	30.00	-3	1,566	-0.19%
2018/06/14	0	0.00	3	30.77	30.60	-3	1,566	-0.19%
2018/06/13	4	32.03	0	0.00	31.05	4	1,555	0.26%
2018/06/12	4	30.53	0	0.00	30.75	4	1,481	0.27%
2018/06/11	0	0.00	3	30.35	30.40	-3	1,486	-0.20%
2018/06/08	0	0.00	1	31.40	31.20	-1	1,481	-0.07%
2018/06/07	1	32.35	1	31.50	31.65	0	1,478	0.00%
2018/06/06	5	31.99	0	0.00	32.20	5	1,449	0.34%
2018/05/28	0	0.00	10	27.80	28.90	-10	1,200	-0.83%
2018/05/24	10	27.20	0	0.00	27.20	10	1,165	0.86%
2018/05/22	0	0.00	2	27.43	27.45	-2	1,181	-0.17%
2018/04/23	0	0.00	2	28.05	28.00	-2	1,430	-0.14%
2018/04/20	7	28.50	0	0.00	28.35	7	1,433	0.49%
2018/04/16	0	0.00	2	27.80	27.80	-2	1,454	-0.14%
2018/04/10	1	29.90	3	29.63	29.00	-2	1,670	-0.12%
2018/04/03	1	28.35	0	0.00	28.95	1	1,598	0.06%
2018/03/31	0	0.00	10	27.86	27.85	-10	1,553	-0.64%
2018/03/30	4	28.40	0	0.00	28.15	4	1,548	0.26%
2018/03/29	2	27.30	0	0.00	28.10	2	1,491	0.13%
2018/03/22	8	26.18	0	0.00	26.00	8	1,404	0.57%
2018/03/12	2	27.18	0	0.00	27.05	2	1,368	0.15%
2018/02/08	1	28.00	0	0.00	27.55	1	1,960	0.05%
2018/02/02	0	0.00	1	31.55	31.45	-1	2,000	-0.05%
2018/01/26	0	0.00	1	32.90	33.10	-1	2,016	-0.05%
2018/01/23	6	31.82	0	0.00	31.80	6	1,966	0.31%
2018/01/17	0	0.00	1	31.35	31.45	-1	2,027	-0.05%
2018/01/16	0	0.00	2	31.85	31.85	-2	2,057	-0.10%
2018/01/15	1	32.10	0	0.00	32.00	1	2,069	0.05%
2018/01/12	0	0.00	1	31.95	32.00	-1	2,077	-0.05%
2018/01/11	0	0.00	1	31.90	31.85	-1	2,074	-0.05%
2018/01/09	0	0.00	5	33.00	32.85	-5	2,076	-0.24%
2018/01/08	4	34.36	0	0.00	33.50	4	2,066	0.19%
2018/01/05	0	0.00	1	34.00	34.05	-1	1,939	-0.05%