飛宏 (2457)-凱基-內湖券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
50.5
漲跌
▲0.1
漲幅
+0.20%
成交量
1,763張
產業
上市電子零組件類股
746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

飛宏 (2457)籌碼相關－凱基-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/05/22	0	0.00	1	50.50	50.50	-1	3,458	-0.03%
2024/05/21	1	50.00	0	0.00	50.40	1	3,522	0.03%
2024/05/15	0	0.00	5	49.55	49.50	-5	4,296	-0.12%
2024/05/13	1	49.00	0	0.00	49.00	1	4,352	0.02%
2024/05/10	2	48.18	0	0.00	48.45	2	4,334	0.05%
2024/05/06	1	50.90	2	50.80	50.80	-1	4,324	-0.02%
2024/04/30	1	53.90	3	54.00	53.50	-2	4,415	-0.05%
2024/04/26	1	51.10	0	0.00	50.70	1	4,314	0.02%
2024/04/25	1	51.20	0	0.00	51.20	1	4,328	0.02%
2024/04/22	4	52.23	1	51.80	51.00	3	4,457	0.07%
2024/04/19	0	52.70	0	0.00	52.50	0	4,465	0.00%
2024/04/18	2.2	55.76	0	0.00	54.50	2.2	4,481	0.05%
2024/04/15	1	53.50	0.6	52.70	52.30	0.4	4,370	0.01%
2024/04/11	0	0.00	22	53.09	52.50	-22	4,364	-0.50%
2024/04/10	0	54.40	0	0.00	54.10	0	4,349	0.00%
2024/04/02	4	54.15	0	0.00	54.30	4	4,476	0.09%
2024/03/28	1	52.90	1	52.80	53.00	0	4,526	0.00%
2024/03/27	0	0.00	1	53.30	53.30	-1	4,531	-0.02%
2024/03/20	1	53.00	0	0.00	53.00	1	4,653	0.02%
2024/03/19	0	0.00	2.3	54.53	54.30	-2.3	4,634	-0.05%
2024/03/18	1	54.20	0	0.00	54.40	1	4,682	0.02%
2024/03/15	0.5	55.10	0	0.00	55.00	0.5	4,699	0.01%
2024/03/14	1.1	55.60	0	0.00	55.20	1.1	4,778	0.02%
2024/03/12	0.5	56.50	0	0.00	56.40	0.5	4,881	0.01%
2024/03/08	1	57.00	0	0.00	55.90	1	5,023	0.02%
2024/03/07	1	58.50	2	58.50	58.00	-1	5,013	-0.02%
2024/03/05	6	60.12	0	0.00	60.00	6	5,096	0.12%
2024/02/29	1	61.30	0	0.00	61.30	1	5,690	0.02%
2024/02/27	2	60.25	2	59.70	60.20	0	6,506	0.00%
2024/02/26	0	0.00	3	61.13	61.20	-3	6,952	-0.04%
2024/02/23	3	60.33	2	60.60	59.70	1	6,907	0.01%
2024/02/22	1	61.40	1	61.30	61.30	0	6,865	0.00%
2024/02/21	1	61.60	0	0.00	61.50	1	6,858	0.01%
2024/02/20	3.1	62.00	3	62.03	61.80	0.1	6,946	0.00%
2024/02/19	2.1	62.44	7.3	61.83	62.30	-5.2	6,809	-0.08%
2024/02/16	3	57.60	2	58.00	58.70	1	6,414	0.02%
2024/02/15	1.2	56.02	0	0.00	56.20	1.2	6,380	0.02%
2024/01/30	3	57.77	2	58.90	57.80	1	6,392	0.02%
2024/01/25	3	57.90	3	59.40	58.00	0	6,482	0.00%
2024/01/19	0	0.00	1	56.00	56.50	-1	6,715	-0.01%
2024/01/17	1	56.30	0	0.00	55.30	1	6,908	0.01%
2024/01/16	1	59.30	0	0.00	57.60	1	7,033	0.01%
2024/01/11	0	0.00	1	55.50	57.10	-1	7,181	-0.01%
2024/01/09	2	57.60	0	0.00	56.50	2	7,231	0.03%
2024/01/08	0	0.00	1	59.70	58.90	-1	7,202	-0.01%
2024/01/05	1	58.40	0	0.00	58.30	1	7,144	0.01%
2024/01/04	1	57.60	0	0.00	57.60	1	7,137	0.01%
2024/01/03	2	58.80	0	0.00	58.80	2	7,155	0.03%
2024/01/02	0	0.00	2	59.60	59.30	-2	7,150	-0.03%
2023/12/29	1	58.60	0	0.00	58.90	1	7,180	0.01%
2023/12/28	2	59.00	0	0.00	59.00	2	7,194	0.03%
2023/12/22	0	0.00	1	56.50	56.40	-1	7,282	-0.01%
2023/12/19	1	57.00	1	57.49	57.30	0	7,311	0.00%
2023/12/18	1	59.40	0	0.00	59.00	1	7,300	0.01%
2023/12/15	2	59.30	0	0.00	59.10	2	7,317	0.03%
2023/12/14	1	58.40	0	0.00	58.20	1	7,234	0.01%
2023/12/13	0	0.00	3	58.80	58.30	-3	7,219	-0.04%
2023/12/12	2	59.70	0	0.00	59.00	2	7,208	0.03%
2023/12/11	1.1	59.34	0	0.00	59.60	1.1	7,208	0.02%
2023/12/07	0	0.00	2	61.00	60.50	-2	7,155	-0.03%
2023/12/06	0	0.00	2	61.70	61.60	-2	7,150	-0.03%
2023/12/05	5	61.88	0	0.00	62.80	5	7,114	0.07%
2023/12/01	1	62.10	2	62.00	62.50	-1	7,404	-0.01%
2023/11/29	1	64.10	0	0.00	63.50	1	7,352	0.01%
2023/11/28	0	0.00	1.1	63.02	62.80	-1.1	7,299	-0.02%
2023/11/27	12	64.14	10	64.01	62.90	2	7,315	0.03%
2023/11/24	2.1	64.77	0	0.00	63.20	2.1	6,905	0.03%
2023/11/22	0	0.00	15	57.50	57.50	-15	5,689	-0.26%
2023/11/20	0	0.00	1	57.60	56.70	-1	5,793	-0.02%
2023/11/17	2	56.60	1	58.50	56.20	1	5,768	0.02%
2023/11/14	1	54.40	0	0.00	54.80	1	6,212	0.02%
2023/11/13	0	0.00	2.2	53.58	54.00	-2.2	6,271	-0.04%
2023/11/10	0	52.90	0	0.00	52.50	0	6,380	0.00%
2023/11/09	0	0.00	1	53.60	53.20	-1	6,463	-0.02%
2023/11/07	1	54.40	0	0.00	54.20	1	6,689	0.01%
2023/11/06	15	54.97	0	0.00	54.90	15	6,783	0.22%
2023/10/30	1	55.30	0	0.00	54.60	1	6,706	0.01%
2023/10/27	1	56.90	1	55.40	55.40	0	6,836	0.00%
2023/10/26	0.1	58.00	10	57.50	57.00	-9.9	6,903	-0.14%
2023/10/24	11	55.93	1	56.70	56.80	10	6,897	0.14%
2023/10/23	5	53.60	1	54.70	53.60	4	6,906	0.06%
2023/10/17	1	61.30	1	60.50	60.60	0	7,114	0.00%
2023/10/16	4	59.53	0	0.00	58.70	4	7,238	0.06%
2023/10/11	2	61.30	3	61.73	61.70	-1	8,216	-0.01%
2023/10/03	2	62.10	0	0.00	62.00	2	9,280	0.02%
2023/09/27	0	0.00	1	58.30	58.30	-1	9,991	-0.01%
2023/09/22	1	59.20	2	59.90	59.70	-1	10,443	-0.01%
2023/09/21	0	0.00	1	60.00	59.60	-1	10,508	-0.01%
2023/09/18	3	62.90	1	62.30	62.50	2	11,060	0.02%
2023/09/12	2	62.30	0	0.00	62.00	2	12,067	0.02%
2023/09/11	1	63.50	0	0.00	63.40	1	12,282	0.01%
2023/09/08	4	67.33	0	0.00	66.00	4	12,596	0.03%
2023/09/07	1	68.70	1	69.20	68.00	0	13,011	0.00%
2023/09/06	3	66.03	2	68.10	67.80	1	13,275	0.01%
2023/08/31	0	0.00	3	72.70	73.00	-3	14,509	-0.02%
2023/08/30	0	0.00	0.1	71.30	71.00	-0.1	15,025	0.00%
2023/08/29	1	70.10	3	70.63	71.50	-2	16,015	-0.01%
2023/08/28	2	69.60	2	69.80	70.00	0	17,175	0.00%
2023/08/25	0	0.00	1	70.20	69.90	-1	18,143	-0.01%
2023/08/21	8	70.79	1	68.90	68.70	7	19,614	0.04%
2023/08/18	11	69.55	11	69.56	69.80	0	21,131	0.00%
2023/08/16	1	65.70	1	66.40	66.20	0	21,193	0.00%
2023/08/15	0	0.00	8	64.00	64.60	-8	21,721	-0.04%
2023/08/09	8	63.56	8	64.00	63.50	0	23,717	0.00%
2023/08/08	1	64.30	0	0.00	64.40	1	24,317	0.00%
2023/08/07	4	64.85	3	64.87	65.20	1	24,618	0.00%
2023/08/02	3	66.40	3	65.47	65.30	0	25,743	0.00%
2023/08/01	0	0.00	1	66.40	66.50	-1	26,070	0.00%
2023/07/28	1	68.40	0	0.00	69.50	1	26,653	0.00%
2023/07/27	0.1	70.00	0	0.00	69.50	0.1	27,081	0.00%
2023/07/24	1	70.40	4	71.85	70.00	-3	28,006	-0.01%
2023/07/21	0	0.00	2	73.10	73.60	-2	28,207	-0.01%
2023/07/19	0	0.00	5	74.40	72.50	-5	29,584	-0.02%
2023/07/18	3	76.87	9	74.27	74.00	-6	30,150	-0.02%
2023/07/17	10	77.17	7	76.16	76.70	3	30,543	0.01%
2023/07/14	1	74.50	0	0.00	72.60	1	31,042	0.00%
2023/07/13	3	73.40	4.2	73.62	72.80	-1.2	32,704	0.00%
2023/07/12	6.2	72.45	14	72.33	72.00	-7.8	33,621	-0.02%
2023/07/11	4	72.00	2	71.70	72.00	2	34,256	0.01%
2023/07/10	2	78.20	0	0.00	76.00	2	34,499	0.01%
2023/07/07	1	77.10	12	77.23	78.30	-11	34,755	-0.03%
2023/07/06	11	79.76	11	78.15	77.70	0	35,037	0.00%
2023/07/05	14	80.30	5	79.90	79.40	9	35,753	0.03%
2023/07/04	2	77.90	0	0.00	77.60	2	35,789	0.01%
2023/07/03	3	79.07	3	79.07	78.80	0	35,870	0.00%
2023/06/30	0	0.00	4	77.35	78.00	-4	36,476	-0.01%
2023/06/29	2	75.40	1	76.30	75.50	1	36,628	0.00%
2023/06/28	4	76.00	4	75.78	75.30	0	36,905	0.00%
2023/06/27	4	76.50	1	75.70	75.60	3	37,163	0.01%
2023/06/26	4	79.33	11	79.56	79.30	-7	37,281	-0.02%
2023/06/21	5	80.70	4	81.38	81.80	1	37,430	0.00%
2023/06/20	14	80.68	6	79.67	79.40	8	37,547	0.02%
2023/06/19	0	0.00	6.1	80.82	80.80	-6.1	38,426	-0.02%
2023/06/16	3	79.80	4	80.90	79.10	-1	39,863	0.00%
2023/06/15	8	79.36	0	0.00	79.00	8	40,410	0.02%
2023/06/14	12	82.14	30	80.30	80.30	-18	41,215	-0.04%
2023/06/13	10	81.70	2	80.60	82.30	8	41,842	0.02%
2023/06/12	2	79.85	6	79.50	78.50	-4	42,435	-0.01%
2023/06/09	11	80.53	0	0.00	79.00	11	43,618	0.03%
2023/06/08	4	79.70	0	0.00	78.90	4	44,550	0.01%
2023/06/07	7	82.33	1	84.80	81.50	6	45,822	0.01%
2023/06/06	4	84.58	2.1	85.01	82.60	1.9	46,949	0.00%
2023/06/05	5	84.44	4	86.13	85.70	1	47,549	0.00%
2023/06/02	6	82.90	27	82.99	83.40	-21	47,681	-0.04%
2023/06/01	39.1	81.26	24	80.74	81.90	15.1	47,138	0.03%
2023/05/31	11	76.74	9	78.82	78.40	2	46,628	0.00%
2023/05/30	2	77.45	2	76.80	76.60	0	45,748	0.00%
2023/05/29	2	75.75	6	76.22	76.40	-4	45,395	-0.01%
2023/05/26	1	75.00	1	73.90	73.70	0	45,058	0.00%
2023/05/25	4	75.08	3	74.70	74.50	1	44,998	0.00%
2023/05/24	7	77.70	6	76.42	75.80	1	44,898	0.00%
2023/05/23	2	75.45	1	75.20	75.50	1	44,540	0.00%
2023/05/22	0	0.00	2	74.20	75.30	-2	44,960	0.00%
2023/05/19	5	75.80	3	75.07	73.20	2	44,786	0.00%
2023/05/18	2	76.00	3	76.13	75.80	-1	44,433	0.00%
2023/05/17	3	74.80	4	74.83	74.10	-1	43,886	0.00%
2023/05/16	0	0.00	8	74.10	74.40	-8	43,212	-0.02%
2023/05/15	5	73.40	2	74.30	72.70	3	42,738	0.01%
2023/05/12	3	71.20	3	71.67	73.20	0	42,094	0.00%
2023/05/10	2	68.75	4	68.53	70.00	-2	41,156	0.00%
2023/05/08	4	72.50	2	73.35	73.80	2	39,949	0.01%
2023/05/05	3	72.20	0	0.00	71.20	3	39,498	0.01%
2023/05/04	7	75.74	1.2	74.80	74.00	5.8	39,065	0.01%
2023/05/03	4	75.93	3	75.50	76.00	1	38,702	0.00%
2023/05/02	4	75.88	1	75.80	76.50	3	38,138	0.01%
2023/04/28	3	73.70	1	73.70	73.50	2	37,572	0.01%
2023/04/27	0	0.00	1	72.00	71.90	-1	37,132	0.00%
2023/04/26	1	71.20	1.1	71.42	71.90	-0.1	36,803	0.00%
2023/04/25	9	71.50	9	74.90	72.70	0	36,370	0.00%
2023/04/24	0	0.00	1	73.00	73.30	-1	35,247	0.00%
2023/04/21	45	75.03	48	73.75	72.50	-3	34,861	-0.01%
2023/04/20	4	75.78	5	75.34	74.60	-1	34,112	0.00%
2023/04/19	4	78.03	4	77.20	77.80	0	33,376	0.00%
2023/04/18	96	78.36	89.1	77.79	76.40	6.9	32,320	0.02%
2023/04/17	18.1	73.91	19	74.45	75.90	-0.9	30,534	0.00%
2023/04/14	19.1	68.96	18	69.11	69.00	1.1	29,403	0.00%
2023/04/13	3	66.27	18	67.00	67.30	-15	28,431	-0.05%
2023/04/12	11	66.67	8	67.29	66.30	3	27,694	0.01%
2023/04/11	4	66.73	3	66.50	66.30	1	27,252	0.00%
2023/04/10	14	66.93	12	66.56	66.60	2	26,706	0.01%
2023/04/07	3	63.00	2	62.60	62.50	1	25,805	0.00%
2023/04/06	3	60.87	3	62.10	61.60	0	25,429	0.00%
2023/03/31	13	62.23	1	62.10	60.30	12	25,221	0.05%
2023/03/30	3.2	61.11	2	60.75	60.80	1.2	24,733	0.00%
2023/03/29	5	59.58	0	0.00	59.80	5	24,759	0.02%
2023/03/28	0	0.00	1	59.50	59.20	-1	25,009	0.00%
2023/03/27	0	0.00	1.3	60.31	59.80	-1.3	24,753	-0.01%
2023/03/24	3	59.90	1	59.50	60.00	2	24,383	0.01%
2023/03/23	3	59.23	3	59.17	59.50	0	24,068	0.00%
2023/03/22	10	60.42	4	59.88	59.00	6	23,610	0.03%
2023/03/21	1	62.00	5	62.52	61.10	-4	22,529	-0.02%
2023/03/17	6	59.88	9	59.54	59.10	-3	20,016	-0.01%
2023/03/16	11	57.85	8	57.82	58.50	3	18,949	0.02%
2023/03/15	5.5	59.65	22	59.03	59.20	-16.5	18,059	-0.09%
2023/03/14	15	57.72	21	57.63	58.40	-6	17,276	-0.03%
2023/03/13	3	56.83	10.5	56.11	56.20	-7.5	15,806	-0.05%
2023/03/10	21	57.27	5	56.82	56.60	16	14,616	0.11%
2023/03/09	4	55.50	41	55.53	54.80	-37	13,026	-0.28%
2023/03/08	5	50.92	14	52.79	54.70	-9	11,630	-0.08%
2023/03/07	33	50.36	37	49.86	49.80	-4	10,742	-0.04%
2023/03/06	21	48.94	14	48.60	48.75	7	10,455	0.07%
2023/03/03	8	47.83	8	48.31	46.90	0	10,502	0.00%
2023/03/01	0	0.00	4	45.73	45.60	-4	9,884	-0.04%
2023/02/24	2	45.93	3	46.05	45.45	-1	9,774	-0.01%
2023/02/23	1	46.65	1.2	46.96	46.60	-0.2	9,572	0.00%
2023/02/22	0	0.00	1	45.30	47.20	-1	9,388	-0.01%
2023/02/21	17	46.59	11	47.03	46.70	6	9,065	0.07%
2023/02/20	1	45.95	2	44.83	46.35	-1	7,673	-0.01%
2023/02/17	0	0.00	1	42.10	42.15	-1	7,037	-0.01%
2023/02/16	3	42.35	2	42.43	42.35	1	6,955	0.01%
2023/02/15	1	40.65	0	0.00	40.75	1	6,725	0.01%
2023/02/09	0	0.00	3	41.05	41.35	-3	6,706	-0.04%
2023/02/08	0	0.00	2	41.10	41.05	-2	6,678	-0.03%
2023/02/03	0	0.00	1	41.05	40.45	-1	6,578	-0.02%
2023/02/01	2	40.00	3	40.00	40.45	-1	6,540	-0.02%
2023/01/17	3	38.00	0	0.00	38.00	3	6,521	0.05%
2023/01/13	1	37.90	0	0.00	38.00	1	6,533	0.02%
2023/01/11	1	39.00	4	39.65	39.00	-3	6,554	-0.05%
2023/01/09	1	40.50	0	0.00	40.15	1	6,569	0.02%
2023/01/04	0	0.00	1	40.75	40.10	-1	6,663	-0.02%
2022/12/30	1	39.85	0	0.00	39.45	1	6,707	0.01%
2022/12/28	1	39.50	0	0.00	39.00	1	6,845	0.01%
2022/12/22	5	42.70	5	41.75	41.50	0	6,795	0.00%
2022/12/21	1.5	42.53	1	42.30	42.40	0.5	6,585	0.01%
2022/12/20	27	40.76	31.7	42.38	40.65	-4.7	6,274	-0.07%
2022/12/16	0	0.00	1	39.45	39.40	-1	5,685	-0.02%
2022/12/15	1	40.00	0	0.00	40.50	1	5,680	0.02%
2022/12/14	2	39.95	0	0.00	39.70	2	5,709	0.04%
2022/12/12	0	0.00	8	40.00	39.95	-8	6,241	-0.13%
2022/12/08	1	39.75	0	0.00	39.80	1	6,969	0.01%
2022/12/07	1	39.70	6	40.00	39.75	-5	6,967	-0.07%
2022/12/06	29	41.83	26	42.16	41.65	3	6,883	0.04%
2022/12/05	0	0.00	0	41.90	41.70	0	6,639	0.00%
2022/12/01	2	41.90	1	42.25	41.60	1	6,509	0.02%
2022/11/30	1	42.50	0	0.00	41.80	1	6,398	0.02%
2022/11/29	0	0.00	3	40.55	41.25	-3	6,186	-0.05%
2022/11/28	8	42.35	0	0.00	41.70	8	6,208	0.13%
2022/11/25	0	0.00	2	42.70	42.30	-2	5,779	-0.03%
2022/11/24	2	39.35	0	0.00	38.85	2	5,224	0.04%
2022/10/26	0	0.00	3	35.25	35.05	-3	5,287	-0.06%
2022/10/21	3	34.70	0	0.00	34.30	3	5,389	0.06%
2022/10/11	0	0.00	2	36.48	36.10	-2	5,477	-0.04%
2022/10/07	0	0.00	3	38.15	38.20	-3	5,656	-0.05%
2022/10/06	35	38.28	33	38.19	38.20	2	5,817	0.03%
2022/10/04	0.1	36.75	0	0.00	37.05	0.1	5,697	0.00%
2022/09/29	0	0.00	3	35.73	35.35	-3	5,817	-0.05%
2022/09/27	10	35.90	10	36.15	36.50	0	5,809	0.00%
2022/09/22	10	38.35	10	38.50	39.10	0	5,876	0.00%
2022/09/21	0	0.00	2	39.30	38.90	-2	5,857	-0.03%
2022/09/20	0	0.00	1	39.70	39.35	-1	5,801	-0.02%
2022/09/19	2	40.18	2	40.50	38.95	0	5,647	0.00%
2022/09/16	28	41.24	27	40.34	41.60	1	5,366	0.02%
2022/09/15	28	39.29	30	39.91	39.20	-2	4,783	-0.04%
2022/09/14	1	38.65	0	0.00	39.30	1	4,728	0.02%
2022/09/08	0	0.00	1	37.10	37.30	-1	4,754	-0.02%
2022/09/05	2	38.80	9	38.42	38.15	-7	4,777	-0.15%
2022/09/02	9	40.78	1	40.00	40.30	8	4,717	0.17%
2022/09/01	3	40.17	0	0.00	39.55	3	4,520	0.07%
2022/08/29	0	0.00	1	38.20	37.80	-1	4,845	-0.02%
2022/08/25	0	0.00	1	38.70	38.75	-1	4,848	-0.02%
2022/08/22	0	0.00	2	38.50	38.40	-2	5,192	-0.04%
2022/08/19	0	0.00	1	40.35	39.45	-1	5,279	-0.02%
2022/08/15	0	0.00	9	38.79	39.10	-9	5,227	-0.17%
2022/08/11	2	38.05	0	0.00	37.90	2	5,185	0.04%
2022/08/10	0	0.00	2	38.20	38.25	-2	5,096	-0.04%
2022/08/03	0	0.00	8	36.71	36.05	-8	5,170	-0.15%
2022/08/02	9	37.17	0	0.00	36.50	9	5,192	0.17%
2022/08/01	1	38.40	0	0.00	38.35	1	5,145	0.02%
2022/07/29	0.2	37.20	1	37.25	37.20	-0.8	5,100	-0.02%
2022/07/26	0	0.00	3	36.40	36.15	-3	5,173	-0.06%
2022/07/22	0	0.00	2	37.90	36.80	-2	5,224	-0.04%
2022/07/21	2	37.30	0	0.00	37.35	2	5,315	0.04%
2022/07/15	3	36.13	0	0.00	36.00	3	5,369	0.06%
2022/07/14	0	0.00	2	36.30	36.30	-2	5,204	-0.04%
2022/07/08	1	33.25	1	33.70	33.60	0	5,283	0.00%
2022/07/07	0	0.00	15	30.28	31.50	-15	5,211	-0.29%
2022/07/01	2	32.40	4	33.48	31.70	-2	5,539	-0.04%
2022/06/30	4	34.88	0	0.00	34.00	4	5,642	0.07%
2022/06/23	2	36.68	2	35.40	35.95	0	7,501	0.00%
2022/06/22	1	35.70	0	0.00	35.60	1	8,370	0.01%
2022/06/20	1	35.20	0	0.00	35.10	1	9,495	0.01%
2022/06/16	0	0.00	4	37.40	37.40	-4	9,509	-0.04%
2022/06/14	1	38.55	0	0.00	39.10	1	9,575	0.01%
2022/06/09	1	40.60	0	0.00	40.60	1	9,630	0.01%
2022/06/08	34	40.72	34	41.71	41.25	0	9,651	0.00%
2022/06/07	2	40.50	0	0.00	40.30	2	9,377	0.02%
2022/06/02	1	40.30	0	0.00	40.00	1	9,466	0.01%
2022/06/01	1	41.90	5	41.77	40.75	-4	9,549	-0.04%
2022/05/30	1.2	39.05	11	39.04	39.15	-9.8	9,594	-0.10%
2022/05/27	0	0.00	2	38.45	38.10	-2	9,640	-0.02%
2022/05/26	3	37.70	0	0.00	37.40	3	9,685	0.03%
2022/05/24	1	38.40	0	0.00	37.50	1	9,920	0.01%
2022/05/17	1	38.15	0	0.00	38.10	1	11,380	0.01%
2022/05/13	1	36.00	0	0.00	36.75	1	11,807	0.01%
2022/05/11	0	38.00	0	0.00	37.30	0	11,831	0.00%
2022/05/09	0	0.00	15	38.75	38.60	-15	12,027	-0.12%
2022/05/06	1	39.90	0	0.00	39.85	1	12,155	0.01%
2022/05/05	16	41.83	3	41.25	41.00	13	12,278	0.11%
2022/05/03	0	0.00	1	39.75	39.70	-1	12,455	-0.01%
2022/04/29	1	39.00	0	0.00	39.00	1	12,634	0.01%
2022/04/27	0	0.00	1	38.90	38.65	-1	12,841	-0.01%
2022/04/26	1	41.25	3	41.02	40.70	-2	12,772	-0.02%
2022/04/25	3	41.23	2	40.90	40.95	1	12,852	0.01%
2022/04/22	2	43.05	0	0.00	43.25	2	12,957	0.02%
2022/04/21	1	43.30	0	0.00	43.60	1	13,093	0.01%
2022/04/20	5	42.76	2	42.73	42.95	3	13,319	0.02%
2022/04/19	3	42.30	1	42.55	42.05	2	13,467	0.01%
2022/04/18	2	43.13	3	42.57	42.35	-1	13,793	-0.01%
2022/04/14	3	45.42	1	45.30	45.10	2	14,415	0.01%
2022/04/13	2	44.50	0	0.00	44.50	2	14,620	0.01%
2022/04/12	2	43.48	1	43.75	44.20	1	14,967	0.01%
2022/04/11	11	44.80	4	44.00	44.00	7	15,448	0.05%
2022/04/08	1	46.10	2	46.25	45.75	-1	15,823	-0.01%
2022/04/07	2	46.65	0	0.00	45.20	2	16,675	0.01%
2022/04/06	7	46.97	8	47.47	47.15	-1	16,890	-0.01%
2022/04/01	0	0.00	1	46.40	46.10	-1	17,214	-0.01%
2022/03/31	9	47.72	14	47.82	46.80	-5	18,222	-0.03%
2022/03/30	17	48.50	6	48.44	48.25	11	19,103	0.06%
2022/03/29	8	47.01	1	47.25	46.95	7	21,757	0.03%
2022/03/28	17	47.98	16	48.33	47.60	1	22,374	0.00%
2022/03/25	20	47.59	24	47.98	47.65	-4	22,255	-0.02%
2022/03/24	12	47.22	53	46.05	45.90	-41	21,832	-0.19%
2022/03/23	3	45.58	9	44.48	45.75	-6	21,678	-0.03%
2022/03/18	32	43.25	0	0.00	43.30	32	25,021	0.13%
2022/03/17	20	42.90	3	43.05	42.55	17	25,932	0.07%
2022/03/16	0	0.00	1	41.55	41.40	-1	26,305	0.00%
2022/03/15	1	42.15	10	42.20	41.90	-9	26,355	-0.03%
2022/03/14	10	43.15	0	0.00	43.15	10	26,570	0.04%
2022/03/11	2	42.05	2	42.40	42.10	0	27,074	0.00%
2022/03/10	1	44.00	0	0.00	43.35	1	27,079	0.00%
2022/03/08	4	42.35	1	42.30	41.75	3	27,012	0.01%
2022/03/07	7	43.38	10	43.18	43.00	-3	26,897	-0.01%
2022/03/04	3	46.95	2	45.93	45.50	1	26,779	0.00%
2022/03/03	10	47.77	1	47.25	46.55	9	26,680	0.03%
2022/03/01	0	0.00	4	46.16	46.85	-4	26,662	-0.02%
2022/02/25	34	45.23	33	45.36	44.80	1	26,695	0.00%
2022/02/24	9	44.66	0	0.00	44.05	9	26,666	0.03%
2022/02/23	2	45.75	3	46.43	46.50	-1	26,540	0.00%
2022/02/22	6	45.73	0	0.00	45.40	6	26,548	0.02%
2022/02/21	2	47.63	4	48.00	47.75	-2	26,443	-0.01%
2022/02/18	3	46.70	3	46.70	47.95	0	26,335	0.00%
2022/02/17	17.2	48.00	11	47.51	46.70	6.2	26,355	0.02%
2022/02/16	3	47.13	15	47.43	48.15	-12	25,774	-0.05%
2022/02/14	6	43.82	0	0.00	43.50	6	25,529	0.02%
2022/02/11	0	0.00	20	45.09	45.70	-20	25,612	-0.08%
2022/02/10	35	45.09	33	45.93	45.20	2	25,949	0.01%
2022/02/08	20	44.50	0.3	44.85	44.95	19.7	25,855	0.08%
2022/02/07	0	0.00	2	43.60	43.90	-2	25,760	-0.01%
2022/01/26	1	41.00	0.2	41.60	41.60	0.8	25,716	0.00%
2022/01/25	2.3	41.11	0	0.00	40.80	2.3	26,178	0.01%
2022/01/24	12	42.69	10	43.00	42.80	2	26,203	0.01%
2022/01/21	2	43.45	2	43.20	42.55	0	26,324	0.00%
2022/01/20	5	44.75	5	44.50	44.45	0	26,539	0.00%
2022/01/19	7	44.84	5	44.90	44.80	2	27,174	0.01%
2022/01/18	7	45.89	5	45.65	44.80	2	27,675	0.01%
2022/01/17	17	46.09	5	46.05	45.60	12	27,640	0.04%
2022/01/14	2	44.15	4	44.40	44.15	-2	27,650	-0.01%
2022/01/13	1	45.15	0	0.00	45.65	1	27,830	0.00%
2022/01/12	5	46.46	1	46.00	46.00	4	28,004	0.01%
2022/01/11	1	48.05	1	46.95	46.50	0	27,968	0.00%
2022/01/10	2	48.40	1	47.00	48.70	1	27,612	0.00%
2022/01/07	2	47.88	43	49.89	47.75	-41	27,341	-0.15%
2022/01/06	3.2	50.05	7	49.81	49.60	-3.8	26,889	-0.01%
2022/01/05	53	51.67	45	50.78	50.40	8	26,623	0.03%
2022/01/04	7	51.27	14.2	51.38	52.10	-7.2	26,245	-0.03%
2022/01/03	9	50.18	3	50.70	50.70	6	25,790	0.02%
2021/12/30	25	51.61	15	51.34	50.30	10	25,335	0.04%
2021/12/29	9	51.11	13	50.08	50.60	-4	24,493	-0.02%
2021/12/28	26	50.20	6	50.13	50.00	20	24,195	0.08%
2021/12/27	37	51.25	27	51.26	51.70	10	23,728	0.04%
2021/12/24	31.2	50.34	24.6	49.81	49.40	6.6	22,652	0.03%
2021/12/23	138	51.35	138	51.29	49.90	0	21,538	0.00%	大買/大賣/
2021/12/22	237	46.86	293	46.74	47.35	-56	18,101	-0.31%	大買/大賣/
2021/12/21	30	44.03	6.3	43.32	43.05	23.8	17,170	0.14%
2021/12/20	37	46.00	5.3	45.49	45.15	31.8	16,748	0.19%
2021/12/17	4	45.60	28	45.60	45.40	-24	16,239	-0.15%
2021/12/16	120	46.77	126	46.99	46.25	-6	15,573	-0.04%	大買/大賣/
2021/12/15	36	42.82	33	43.87	43.80	3	13,999	0.02%
2021/12/14	36	40.48	31	40.59	40.80	5	12,584	0.04%
2021/12/13	24	41.04	33.5	41.75	42.25	-9.5	11,852	-0.08%
2021/12/10	4	38.75	4	40.08	38.45	0	10,891	0.00%
2021/12/09	0	0.00	2	38.30	38.30	-2	10,460	-0.02%
2021/12/08	11	38.91	0	0.00	38.20	11	10,373	0.11%
2021/12/07	1	38.70	19	39.25	39.10	-18	10,132	-0.18%
2021/12/03	0	0.00	12	36.09	36.20	-12	9,602	-0.12%
2021/12/02	1	36.00	0	0.00	35.65	1	9,638	0.01%
2021/12/01	0	0.00	2	35.90	36.45	-2	9,665	-0.02%
2021/11/30	0	0.00	1	35.65	36.25	-1	9,693	-0.01%
2021/11/29	0	0.00	1	34.70	35.45	-1	9,748	-0.01%
2021/11/24	1	37.70	6	37.89	38.05	-5	9,614	-0.05%
2021/11/23	1	37.20	0	0.00	36.85	1	9,542	0.01%
2021/11/22	0	0.00	5	37.82	37.70	-5	9,567	-0.05%
2021/11/19	2	37.20	0	0.00	37.35	2	9,684	0.02%
2021/11/18	10	37.65	1	37.75	37.55	9	9,701	0.09%
2021/11/17	2	37.20	0	0.00	37.15	2	9,687	0.02%
2021/11/16	1	37.60	2	37.30	37.30	-1	9,737	-0.01%
2021/11/15	0	0.00	6	38.28	38.40	-6	9,596	-0.06%
2021/11/11	1	36.70	0	0.00	36.55	1	9,519	0.01%
2021/11/10	5	37.30	0	0.00	37.30	5	9,529	0.05%
2021/11/09	0	0.00	2	37.55	37.70	-2	9,481	-0.02%
2021/11/08	2	35.00	0	0.00	35.50	2	9,209	0.02%
2021/11/05	4	34.41	0	0.00	34.40	4	9,380	0.04%
2021/11/04	0	0.00	20	35.15	35.25	-20	9,424	-0.21%
2021/11/02	22	38.09	53	38.42	35.45	-31	9,494	-0.33%
2021/11/01	50	37.23	1	37.25	36.80	49	9,020	0.54%
2021/10/29	35	37.01	31	36.71	36.80	4	8,881	0.05%
2021/10/28	5	36.98	3	36.92	36.30	2	8,571	0.02%
2021/10/27	4	36.79	4	36.95	36.30	0	8,202	0.00%
2021/10/26	2	35.50	6	37.25	37.25	-4	7,558	-0.05%
2021/10/22	3	35.08	5	35.04	34.80	-2	7,167	-0.03%
2021/10/21	2	34.93	50	34.90	35.30	-48	7,157	-0.67%
2021/10/20	3	35.77	11	35.49	35.30	-8	7,123	-0.11%
2021/10/19	10	33.25	0	0.00	33.00	10	6,882	0.15%
2021/10/18	10	31.85	0	0.00	32.20	10	6,882	0.15%
2021/10/14	30	30.75	0	0.00	30.85	30	7,241	0.41%
2021/10/13	1	30.20	22	30.87	29.90	-21	7,365	-0.29%
2021/10/12	20	31.64	0	0.00	30.75	20	7,493	0.27%
2021/10/08	2	32.40	0	0.00	31.30	2	7,645	0.03%
2021/10/07	1	31.65	1	31.50	31.65	0	7,809	0.00%
2021/10/06	1	30.60	0	0.00	30.55	1	8,574	0.01%
2021/10/05	2	29.95	1	30.60	30.60	1	9,372	0.01%
2021/10/04	4	29.80	0	0.00	29.00	4	9,871	0.04%
2021/10/01	2	30.33	0	0.00	30.45	2	10,423	0.02%
2021/09/30	1	32.10	0	0.00	32.15	1	11,451	0.01%
2021/09/29	1	31.30	0	0.00	31.30	1	11,934	0.01%
2021/09/24	2	32.55	0	0.00	32.70	2	12,832	0.02%
2021/09/23	1	33.00	0	0.00	32.05	1	13,219	0.01%
2021/09/22	4	31.18	0	0.00	31.50	4	13,700	0.03%
2021/09/17	2	32.18	0	0.00	32.35	2	15,407	0.01%
2021/09/14	3	32.38	0	0.00	32.15	3	16,573	0.02%
2021/09/10	1	32.95	10	32.60	32.85	-9	16,909	-0.05%
2021/09/09	11	32.63	0	0.00	33.00	11	17,150	0.06%
2021/09/08	4	32.09	0	0.00	32.05	4	17,334	0.02%
2021/09/06	1	33.80	0	0.00	33.45	1	18,298	0.01%
2021/09/02	1	34.45	0	0.00	34.45	1	18,386	0.01%
2021/09/01	1	35.90	0	0.00	35.80	1	18,456	0.01%
2021/08/31	0	0.00	1	36.15	35.95	-1	18,438	-0.01%
2021/08/26	0	0.00	13	36.28	36.85	-13	19,040	-0.07%
2021/08/25	0	0.00	11	35.97	36.10	-11	19,122	-0.06%
2021/08/24	20	34.39	30	35.90	34.25	-10	19,301	-0.05%
2021/08/20	32	33.75	0	0.00	34.05	32	19,925	0.16%
2021/08/19	0	0.00	22	33.78	32.50	-22	20,009	-0.11%
2021/08/18	20	32.75	10	32.61	34.45	10	20,301	0.05%
2021/08/17	10	32.27	0.7	34.50	31.80	9.3	20,427	0.05%
2021/08/16	1	34.00	3	34.73	34.10	-2	20,432	-0.01%
2021/08/13	2	35.90	2	36.00	35.80	0	20,452	0.00%
2021/08/12	0	0.00	6	38.35	38.25	-6	20,523	-0.03%
2021/08/11	2	38.03	1	38.60	38.95	1	20,594	0.00%
2021/08/10	4	37.50	2	38.25	37.65	2	20,667	0.01%
2021/08/09	1	38.05	0	0.00	37.05	1	20,854	0.00%
2021/08/06	1	37.40	1	38.00	37.60	0	21,081	0.00%
2021/08/05	1	36.60	0	0.00	36.60	1	21,273	0.00%
2021/07/30	2	38.10	0	0.00	37.90	2	22,477	0.01%
2021/07/28	7	38.39	3	37.02	38.10	4	22,900	0.02%
2021/07/27	1	40.35	21	40.62	39.65	-20	23,195	-0.09%
2021/07/26	2	41.80	2	41.85	41.60	0	23,492	0.00%
2021/07/23	25	40.02	2	39.95	40.05	23	24,314	0.09%
2021/07/22	1	38.70	0	0.00	38.90	1	24,927	0.00%
2021/07/21	0	0.00	1	38.65	37.75	-1	25,844	0.00%
2021/07/20	11.1	38.65	2	37.75	37.75	9.1	25,772	0.04%
2021/07/19	2	40.50	2	39.90	39.80	0	25,664	0.00%
2021/07/15	2	41.35	0	0.00	40.90	2	25,443	0.01%
2021/07/14	1	42.25	26	40.96	40.45	-25	25,327	-0.10%
2021/07/13	31	43.98	20	42.65	41.35	11	25,095	0.04%
2021/07/12	12	42.61	18	43.61	43.15	-6	24,316	-0.02%
2021/07/09	6	41.68	2.4	42.85	41.20	3.6	23,498	0.02%
2021/07/08	4	41.94	4	41.09	42.40	0	22,982	0.00%
2021/07/07	75	41.14	118	40.38	40.80	-43	22,452	-0.19%	大賣/
2021/07/06	1	41.65	13	43.00	43.00	-12	21,586	-0.06%
2021/07/05	83	38.88	63	39.26	39.10	20	21,259	0.09%
2021/07/02	69	37.55	38	37.93	37.60	31	21,926	0.14%
2021/07/01	1.2	38.33	0	0.00	36.90	1.2	21,974	0.01%
2021/06/30	3	38.13	1	38.20	38.15	2	21,976	0.01%
2021/06/29	7	38.44	23	40.02	37.25	-16	21,852	-0.07%
2021/06/28	73	39.95	84.4	40.15	39.75	-11.4	21,547	-0.05%
2021/06/25	0	0.00	9.4	39.70	39.80	-9.4	20,099	-0.05%
2021/06/24	1	36.10	23	36.43	36.20	-22	19,674	-0.11%
2021/06/23	30	35.25	22	33.65	35.80	8	19,435	0.04%
2021/06/21	3	35.23	40	34.25	34.05	-37	19,369	-0.19%
2021/06/18	1	36.30	1	36.45	35.85	0	19,561	0.00%
2021/06/17	5	35.51	1	36.30	36.30	4	21,100	0.02%
2021/06/16	32	36.63	141	36.68	35.25	-109	22,480	-0.48%	大賣/鉅額交易
2021/06/15	141	36.54	0	0.00	36.55	141	23,594	0.60%	大買/鉅額交易
2021/06/10	31	34.17	8	33.43	33.20	23	24,903	0.09%
2021/06/09	7	33.30	1	33.15	33.25	6	25,010	0.02%
2021/06/08	0	0.00	8	34.54	34.75	-8	24,966	-0.03%
2021/06/07	1	35.30	0	0.00	34.30	1	24,939	0.00%
2021/06/04	0	0.00	63	35.95	36.10	-63	24,757	-0.25%
2021/06/03	25	36.28	20	36.96	36.20	5	24,630	0.02%
2021/06/02	21	35.75	61	35.43	35.40	-40	24,417	-0.16%
2021/06/01	1	35.90	45	36.31	36.70	-44	24,292	-0.18%
2021/05/31	12	35.73	4	35.98	36.40	8	24,079	0.03%
2021/05/28	100	32.83	3	33.02	33.80	97	24,205	0.40%
2021/05/27	40	30.99	10	31.10	30.75	30	24,751	0.12%
2021/05/26	51	30.78	42	29.96	30.40	9	24,713	0.04%
2021/05/25	2	29.85	1	31.15	31.15	1	24,380	0.00%
2021/05/24	3	28.05	2	27.90	28.35	1	24,247	0.00%
2021/05/21	0	0.00	1	28.00	27.90	-1	24,179	0.00%
2021/05/20	1	27.40	5	28.20	26.65	-4	24,303	-0.02%
2021/05/19	8	27.58	1	27.80	27.65	7	24,174	0.03%
2021/05/18	1	26.35	2	28.15	28.15	-1	24,050	0.00%
2021/05/17	1	25.60	0	0.00	25.60	1	23,768	0.00%
2021/05/14	10	30.01	3	28.40	28.40	7	23,502	0.03%
2021/05/13	1	30.40	0	0.00	29.85	1	23,224	0.00%
2021/05/12	1	30.35	4	30.94	30.40	-3	22,926	-0.01%
2021/05/11	4.3	33.22	0	0.00	32.10	4.3	22,378	0.02%
2021/05/07	3	35.30	4	35.53	36.95	-1	21,966	0.00%
2021/05/06	7	34.81	7	34.96	34.30	0	21,867	0.00%
2021/05/05	1	36.00	1	37.20	34.45	0	21,673	0.00%
2021/05/04	9	37.86	2	39.08	36.10	7	21,592	0.03%
2021/05/03	3	40.73	2	41.25	38.70	1	21,235	0.00%
2021/04/29	12	46.17	8	45.33	42.95	4	20,791	0.02%
2021/04/28	1	43.70	3.2	43.12	45.10	-2.2	19,829	-0.01%
2021/04/27	10	42.87	8	42.57	41.00	2	19,229	0.01%
2021/04/26	0	0.00	1	39.90	39.90	-1	18,422	-0.01%
2021/04/23	0	0.00	3	36.30	36.30	-3	18,508	-0.02%
2021/04/20	1	33.00	4	33.78	34.15	-3	18,976	-0.02%
2021/04/15	2	36.05	0	0.00	35.70	2	20,268	0.01%
2021/04/14	2.2	34.56	0	0.00	35.10	2.2	20,395	0.01%
2021/04/13	3	37.00	0	0.00	37.00	3	20,488	0.01%
2021/04/12	2	34.90	7	35.77	38.00	-5	20,566	-0.02%
2021/04/09	0	0.00	0.1	37.80	37.80	-0.1	20,758	0.00%
2021/04/08	23	42.18	7	42.37	41.95	16	20,895	0.08%
2021/04/07	1	37.95	3	38.58	38.90	-2	19,783	-0.01%
2021/04/06	1	35.40	62	34.77	35.40	-61	19,602	-0.31%
2021/04/01	61	32.17	13	30.63	32.20	48	19,483	0.25%
2021/03/31	2	28.80	2	29.43	29.30	0	19,341	0.00%
2021/03/30	4	28.90	3	29.33	29.30	1	19,307	0.01%
2021/03/26	0	0.00	1	26.10	26.20	-1	19,240	-0.01%
2021/03/25	5	26.04	5	26.05	25.75	0	19,364	0.00%
2021/03/24	0	0.00	13	24.14	25.30	-13	20,185	-0.06%
2021/03/23	4	24.08	40	24.24	24.45	-36	20,830	-0.17%
2021/03/22	44.1	27.15	20	26.49	26.00	24.1	20,580	0.12%
2021/03/19	24	24.36	201	24.15	25.55	-177	19,048	-0.93%	大賣/鉅額交易
2021/03/18	810	23.24	1,624	22.48	23.25	-814	17,938	-4.54%	大買/大賣/鉅額交易
2021/03/17	1,005	21.15	12	21.14	21.15	993	16,444	6.04%	大買/鉅額交易
2021/03/16	53	20.07	5	19.34	19.25	48	15,750	0.30%
2021/03/15	1	18.55	26	18.13	18.50	-25	14,969	-0.17%
2021/03/12	3	18.00	118	17.83	17.90	-115	15,063	-0.76%	大賣/鉅額交易
2021/03/11	40	17.67	133	17.36	17.70	-93	15,623	-0.60%	大賣/
2021/03/10	14	17.00	36	17.26	17.00	-22	15,916	-0.14%
2021/03/09	57	17.08	31	17.02	17.10	26	16,439	0.16%
2021/03/08	0	0.00	1	17.45	16.80	-1	17,152	-0.01%
2021/03/05	38	17.33	113	17.63	17.30	-75	17,645	-0.43%	大賣/
2021/03/04	1	17.70	0	0.00	17.35	1	17,670	0.01%
2021/03/03	293	17.85	1	18.00	17.80	292	17,605	1.66%	大買/鉅額交易
2021/03/02	202	19.60	177	19.44	19.45	25	17,445	0.14%	大買/大賣/
2021/02/26	1	18.00	10	17.95	17.85	-9	16,612	-0.05%
2021/02/25	10	17.50	0	0.00	17.55	10	16,460	0.06%
2021/02/24	0	0.00	10	17.95	17.50	-10	16,430	-0.06%
2021/02/23	0	0.00	3	17.60	17.50	-3	16,298	-0.02%
2021/02/22	0	0.00	12	18.16	17.70	-12	16,355	-0.07%
2021/02/18	3	17.00	3	16.85	16.85	0	16,065	0.00%
2021/02/05	1	15.95	0	0.00	15.80	1	15,950	0.01%
2021/01/29	0	0.00	3	17.48	16.50	-3	16,124	-0.02%
2021/01/28	1	17.15	2	17.05	17.05	-1	16,239	-0.01%
2021/01/27	3	16.65	8	16.59	16.65	-5	16,178	-0.03%
2021/01/25	0	0.00	1	15.90	15.95	-1	16,194	-0.01%
2021/01/20	3	16.83	0	0.00	16.40	3	15,875	0.02%
2021/01/19	6	17.54	1	17.70	17.55	5	15,684	0.03%
2021/01/18	2	17.28	0	0.00	17.20	2	15,497	0.01%
2021/01/15	7	18.02	10	17.50	17.80	-3	15,367	-0.02%
2021/01/12	100	17.25	90	17.35	17.10	10	14,844	0.07%
2021/01/11	3	18.23	8	17.59	18.25	-5	14,511	-0.03%
2021/01/08	5	16.90	0	0.00	16.75	5	14,277	0.04%
2021/01/07	0	0.00	1	16.60	16.70	-1	14,733	-0.01%
2021/01/06	2	16.25	1	16.35	16.00	1	14,688	0.01%
2021/01/04	1	17.00	0	0.00	16.95	1	14,338	0.01%
2020/12/31	0	0.00	1	16.65	16.30	-1	13,928	-0.01%
2020/12/30	1	16.15	9	16.23	16.15	-8	13,640	-0.06%
2020/12/28	10	16.08	0	0.00	16.15	10	13,565	0.07%
2020/12/25	3	16.50	0	0.00	16.50	3	13,417	0.02%
2020/12/24	0	0.00	14	16.07	16.30	-14	13,307	-0.11%
2020/12/23	4	15.75	0	0.00	15.85	4	13,152	0.03%
2020/12/22	10	15.70	11	16.35	15.70	-1	13,100	-0.01%
2020/12/21	0	0.00	5	16.70	16.55	-5	12,998	-0.04%
2020/12/18	29	16.92	42	17.25	16.70	-13	13,098	-0.10%
2020/12/17	14	16.55	24	16.73	17.35	-10	12,820	-0.08%
2020/12/16	13	15.85	0	0.00	15.80	13	12,522	0.10%
2020/12/15	20	15.82	1	16.25	15.80	19	12,475	0.15%
2020/12/14	9	16.38	0	0.00	16.20	9	12,329	0.07%
2020/12/10	1	15.95	0	0.00	15.45	1	11,707	0.01%
2020/12/09	10	15.70	19	15.33	15.35	-9	11,550	-0.08%
2020/12/08	23	15.83	1	15.70	15.80	22	11,360	0.19%
2020/12/07	7	16.12	18	15.03	16.00	-11	11,045	-0.10%
2020/12/04	2	15.48	8	15.43	15.50	-6	10,384	-0.06%
2020/12/03	10	15.11	9	15.33	15.15	1	10,014	0.01%
2020/12/02	15	14.44	7	14.50	14.60	8	9,500	0.08%
2020/12/01	3	13.85	17	14.02	14.20	-14	8,759	-0.16%
2020/11/27	9	12.43	9	12.38	12.60	0	8,177	0.00%
2020/11/26	11	12.78	10	12.67	12.35	1	8,290	0.01%
2020/11/19	0	0.00	4	12.10	11.95	-4	7,714	-0.05%
2020/11/12	1	11.30	0	0.00	11.40	1	7,793	0.01%
2020/11/10	3	11.75	0	0.00	11.60	3	7,638	0.04%
2020/11/05	0	0.00	12	12.63	12.40	-12	7,524	-0.16%
2020/11/03	1	12.10	6	12.28	12.05	-5	7,167	-0.07%
2020/10/29	20	11.65	0	0.00	11.90	20	6,819	0.29%
2020/10/27	1	11.85	0	0.00	11.85	1	6,709	0.01%
2020/10/20	0	0.00	1	12.00	12.20	-1	6,428	-0.02%
2020/10/19	0	0.00	3	11.77	12.25	-3	6,340	-0.05%
2020/10/16	5	12.28	100	12.53	11.50	-95	6,182	-1.54%
2020/10/15	400	12.40	309	12.40	12.40	91	5,884	1.55%	大買/大賣/
2020/10/05	5	10.30	5	10.40	10.40	0	5,580	0.00%
2020/09/25	10	9.60	0	0.00	9.73	10	5,558	0.18%
2020/09/24	3	9.90	0	0.00	9.90	3	5,572	0.05%
2020/09/22	4	12.21	3	11.50	11.50	1	5,275	0.02%
2020/09/21	2	11.45	2	12.00	12.00	0	4,595	0.00%
2020/09/18	3	10.80	2	10.95	10.95	1	4,053	0.02%
2020/09/17	1	10.65	0	0.00	10.50	1	3,951	0.03%
2020/09/07	0	0.00	2	10.25	10.15	-2	3,584	-0.06%
2020/09/04	2	10.10	0	0.00	10.15	2	3,526	0.06%
2020/08/26	2	9.60	0	0.00	9.60	2	3,253	0.06%
2020/08/25	2	9.68	0	0.00	9.68	2	3,253	0.06%
2020/08/19	0	0.00	4	9.70	9.58	-4	3,148	-0.13%
2020/08/18	4	9.63	0	0.00	9.59	4	3,095	0.13%
2020/08/06	1	9.36	0	0.00	9.13	1	2,864	0.03%
2020/07/21	0	0.00	5	10.00	9.20	-5	2,765	-0.18%
2020/07/13	0	0.00	5	9.26	10.00	-5	2,334	-0.21%
2020/07/07	3	9.33	0	0.00	9.26	3	1,865	0.16%
2020/07/02	6	9.23	0	0.00	9.23	6	1,668	0.36%
2020/07/01	1	8.98	0	0.00	9.10	1	1,598	0.06%
2020/06/10	0	0.00	71	8.28	8.26	-71	1,361	-5.22%
2020/06/09	71	8.32	114	8.32	8.19	-43	1,376	-3.12%	大賣/
2020/06/08	114	8.54	0	0.00	8.54	114	1,319	8.64%	大買/鉅額交易
2020/06/05	0	0.00	1	7.76	7.77	-1	1,214	-0.08%
2020/05/29	1	7.96	0	0.00	7.50	1	1,105	0.09%
2020/03/19	0	0.00	2	5.19	5.04	-2	1,011	-0.20%
2019/11/28	0	0.00	2	9.72	9.65	-2	654	-0.31%
2019/10/08	0	0.00	10	8.50	8.52	-10	524	-1.91%
2019/07/04	2	9.33	0	0.00	9.35	2	676	0.30%
2019/05/27	1	8.93	0	0.00	9.01	1	1,730	0.06%
2019/05/10	0	0.00	4	9.91	9.75	-4	1,852	-0.22%
2019/05/07	0	0.00	0.9	10.10	10.15	-0.9	1,835	-0.05%
2019/04/26	0	0.00	1	10.45	10.45	-1	1,878	-0.05%
2019/04/17	0	0.00	1	10.90	10.90	-1	1,936	-0.05%
2019/04/16	1	10.80	0	0.00	11.05	1	1,916	0.05%
2019/04/15	1	10.75	0	0.00	10.75	1	1,877	0.05%
2019/03/18	0	0.00	5	11.00	10.90	-5	2,071	-0.24%
2019/03/15	4	11.05	0	0.00	11.05	4	2,071	0.19%
2019/03/12	0	0.00	20	11.85	11.80	-20	1,863	-1.07%
2019/03/04	20	11.26	0	0.00	11.25	20	1,493	1.34%
2019/02/18	4	10.45	4	10.59	10.55	0	1,369	0.00%
2018/12/17	1	11.10	3	11.17	11.10	-2	1,163	-0.17%
2018/11/20	0	0.00	2	9.27	9.17	-2	788	-0.25%
2018/11/08	1	8.69	0	0.00	8.60	1	940	0.11%
2018/10/22	2	8.48	1	8.64	8.68	1	1,013	0.10%
2018/10/15	1	8.60	0	0.00	8.46	1	1,035	0.10%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/08/09	0	0.00	2	11.10	11.30	-2	1,473	-0.14%
2018/08/01	0	0.00	1	10.85	10.80	-1	1,548	-0.06%
2018/07/31	1	10.70	0	0.00	10.60	1	1,547	0.06%
2018/06/08	0	0.00	1	11.45	11.45	-1	1,541	-0.06%
2018/06/07	57	11.71	54	11.72	11.75	3	1,481	0.20%
2018/06/06	0	0.00	30	10.70	10.70	-30	1,304	-2.30%
2018/05/21	1	10.00	0	0.00	10.15	1	1,408	0.07%
2018/04/13	2	11.95	0	0.00	11.95	2	1,650	0.12%
2018/04/11	2	12.30	0	0.00	12.20	2	1,777	0.11%
2018/02/26	0	0.00	1	13.00	13.25	-1	3,706	-0.03%
2018/02/09	0	0.00	2	11.60	11.60	-2	3,697	-0.05%
2018/01/10	0	0.00	3	13.50	13.45	-3	3,973	-0.08%
2018/01/05	2	14.35	0	0.00	14.45	2	4,151	0.05%