飛宏 (2457)-凱基-市府券商分點個股進出

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
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737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

飛宏 (2457)籌碼相關－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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
2024/11/21	0	0.00	1	43.20	42.55	-1	1,505	-0.07%
2024/11/20	1	42.05	1	41.75	42.00	0	1,463	0.00%
2024/11/19	1	42.75	0	0.00	41.70	1	1,451	0.07%
2024/11/13	1	41.05	1	41.00	41.10	0	1,325	0.00%
2024/11/12	2	41.63	1	41.45	41.40	1	1,328	0.08%
2024/11/08	0	0.00	1	40.15	40.40	-1	1,309	-0.08%
2024/11/07	2	41.20	1	40.10	41.10	1	1,306	0.08%
2024/11/06	0	0.00	1	38.50	38.50	-1	1,251	-0.08%
2024/11/01	1	37.60	0	0.00	38.25	1	1,433	0.07%
2024/10/28	1	38.00	0	0.00	37.85	1	1,526	0.07%
2024/10/25	3	38.92	1	39.75	38.15	2	1,548	0.13%
2024/10/22	5	38.41	0	0.00	38.50	5	1,589	0.31%
2024/10/18	1	37.90	0	0.00	38.00	1	1,723	0.06%
2024/10/01	3	41.20	1	42.25	42.30	2	2,017	0.10%
2024/09/26	2	41.13	0.3	41.15	41.15	1.7	2,052	0.08%
2024/09/19	0	0.00	1	39.05	39.10	-1	2,058	-0.05%
2024/09/18	0	0.00	1	39.40	38.60	-1	2,089	-0.05%
2024/09/13	1	38.15	0	0.00	38.65	1	2,120	0.05%
2024/09/04	1	37.10	0	0.00	36.35	1	2,315	0.04%
2024/09/02	0	0.00	1	40.15	39.75	-1	2,356	-0.04%
2024/08/29	0	0.00	2	39.60	40.15	-2	2,605	-0.08%
2024/08/23	0	0.00	2	39.95	40.10	-2	2,644	-0.08%
2024/08/22	2	40.00	0	0.00	39.95	2	2,667	0.07%
2024/08/14	2	41.10	0	0.00	41.15	2	2,776	0.07%
2024/08/09	0	0.00	1	39.80	39.40	-1	2,756	-0.04%
2024/08/07	0	0.00	1	40.75	40.80	-1	2,744	-0.04%
2024/08/06	0	0.00	3	36.00	37.25	-3	2,791	-0.11%
2024/08/05	1	38.60	0	0.00	38.60	1	2,739	0.04%
2024/07/23	0	0.00	4.5	44.77	44.85	-4.5	2,819	-0.16%
2024/07/19	1	44.45	0	0.00	44.40	1	2,776	0.04%
2024/07/15	1	48.30	1	48.40	48.40	0	2,765	0.00%
2024/07/12	1.5	48.81	0	0.00	48.85	1.5	2,910	0.05%
2024/07/10	3	49.55	0	0.00	49.20	3	2,986	0.10%
2024/07/09	2	50.50	0	0.00	50.80	2	2,964	0.07%
2024/07/08	1	51.50	0	0.00	51.50	1	3,045	0.03%
2024/06/24	0.5	49.65	0	0.00	49.25	0.5	2,961	0.02%
2024/06/21	0	0.00	4	50.30	50.40	-4	2,974	-0.13%
2024/06/12	0	0.00	1	51.00	51.00	-1	2,984	-0.03%
2024/06/06	1	50.80	0	0.00	51.30	1	3,000	0.03%
2024/06/04	5.5	52.37	0	0.00	52.00	5.5	2,931	0.19%
2024/06/03	0	50.90	0	0.00	50.80	0	2,939	0.00%
2024/05/27	2	50.75	1	51.00	51.10	1	3,272	0.03%
2024/05/17	0	0.00	6	49.87	49.70	-6	3,782	-0.16%
2024/05/16	2	49.55	0	0.00	49.45	2	4,218	0.05%
2024/05/15	1	49.70	1	49.65	49.50	0	4,296	0.00%
2024/05/14	1	49.75	0	0.00	49.70	1	4,321	0.02%
2024/05/13	1	48.90	2	48.95	49.00	-1	4,352	-0.02%
2024/05/10	4	48.30	3	48.20	48.45	1	4,334	0.02%
2024/04/30	5	53.66	13	54.02	53.50	-8	4,415	-0.18%
2024/04/25	1	51.50	0	0.00	51.20	1	4,328	0.02%
2024/04/24	2	52.20	0	0.00	52.30	2	4,349	0.05%
2024/04/22	0	0.00	17	52.06	51.00	-17	4,457	-0.38%
2024/04/19	3	52.50	8	52.29	52.50	-5	4,465	-0.11%
2024/04/18	1	53.50	1	55.50	54.50	0	4,481	0.00%
2024/04/17	1	53.00	3	51.73	53.30	-2	4,357	-0.05%
2024/04/16	2	50.60	19	50.54	51.00	-17	4,349	-0.39%
2024/04/15	12	52.77	1	52.60	52.30	11	4,370	0.25%
2024/04/12	10	53.80	0	0.00	53.80	10	4,423	0.23%
2024/04/11	1	52.80	3	52.97	52.50	-2	4,364	-0.05%
2024/04/10	2	54.30	0	0.00	54.10	2	4,349	0.05%
2024/03/28	4.4	52.92	0	0.00	53.00	4.4	4,526	0.10%
2024/03/27	0	0.00	1	53.70	53.30	-1	4,531	-0.02%
2024/03/25	0	54.40	0	0.00	55.20	0	4,531	0.00%
2024/03/20	0	0.00	1	53.70	53.00	-1	4,653	-0.02%
2024/03/19	0.1	54.60	0	0.00	54.30	0.1	4,634	0.00%
2024/03/12	1	56.70	9	56.50	56.40	-8	4,881	-0.16%
2024/03/08	3	56.47	11	55.87	55.90	-8	5,023	-0.16%
2024/03/07	1	59.30	5.3	58.04	58.00	-4.3	5,013	-0.09%
2024/03/06	0	0.00	13	60.10	60.10	-13	4,997	-0.26%
2024/03/05	1	61.40	2	60.25	60.00	-1	5,096	-0.02%
2024/03/04	6	61.38	2	60.85	60.60	4	5,211	0.08%
2024/02/22	2	60.90	2.2	61.78	61.30	-0.2	6,865	0.00%
2024/02/21	21	61.69	0	0.00	61.50	21	6,858	0.31%
2024/02/20	1	62.00	0	0.00	61.80	1	6,946	0.01%
2024/02/19	5	62.08	5.1	59.83	62.30	-0.1	6,809	0.00%
2024/02/16	0	0.00	5	58.70	58.70	-5	6,414	-0.08%
2024/02/05	0	0.00	1	56.00	56.10	-1	6,399	-0.02%
2024/02/01	1	56.50	0.1	56.70	57.20	0.9	6,381	0.01%
2024/01/30	1	57.90	0	0.00	57.80	1	6,392	0.02%
2024/01/26	1	57.20	0	0.00	56.90	1	6,422	0.02%
2024/01/25	3	58.10	0	0.00	58.00	3	6,482	0.05%
2024/01/24	0	0.00	1	58.60	58.60	-1	6,668	-0.01%
2024/01/23	1	57.90	1	58.30	57.30	0	6,673	0.00%
2024/01/19	1	56.80	1	57.10	56.50	0	6,715	0.00%
2024/01/17	0	55.80	0	0.00	55.30	0	6,908	0.00%
2024/01/16	2	58.10	1	59.00	57.60	1	7,033	0.01%
2024/01/15	1	57.40	2	57.85	58.30	-1	7,136	-0.01%
2024/01/12	1	58.00	1	58.20	56.90	0	7,196	0.00%
2024/01/11	1	55.90	1	56.10	57.10	0	7,181	0.00%
2024/01/10	2	55.80	0	0.00	55.00	2	7,209	0.03%
2024/01/08	1	59.70	1	59.80	58.90	0	7,202	0.00%
2024/01/05	0	0.00	4	58.75	58.30	-4	7,144	-0.06%
2024/01/04	1	58.80	10	58.04	57.60	-9	7,137	-0.13%
2024/01/03	0	0.00	1	58.60	58.80	-1	7,155	-0.01%
2024/01/02	0	0.00	1	59.50	59.30	-1	7,150	-0.01%
2023/12/22	0	0.00	1	56.70	56.40	-1	7,282	-0.01%
2023/12/20	0	0.00	1	57.80	57.80	-1	7,299	-0.01%
2023/12/19	2	57.20	10	58.50	57.30	-8	7,311	-0.11%
2023/12/18	0	59.40	0	0.00	59.00	0	7,300	0.00%
2023/12/15	10	59.30	1	59.50	59.10	9	7,317	0.12%
2023/12/14	0	0.00	1	58.30	58.20	-1	7,234	-0.01%
2023/12/13	0	0.00	6	58.30	58.30	-6	7,219	-0.08%
2023/12/11	2	59.60	0	0.00	59.60	2	7,208	0.03%
2023/12/07	2	61.35	2	61.20	60.50	0	7,155	0.00%
2023/12/05	0	0.00	2	61.45	62.80	-2	7,114	-0.03%
2023/12/04	2	62.60	3	62.47	61.80	-1	7,125	-0.01%
2023/12/01	2	61.60	0	0.00	62.50	2	7,404	0.03%
2023/11/30	4	63.58	0	0.00	62.20	4	7,390	0.05%
2023/11/29	3	63.70	4	63.55	63.50	-1	7,352	-0.01%
2023/11/28	3	63.03	5	62.72	62.80	-2	7,299	-0.03%
2023/11/27	10	64.07	3	64.43	62.90	7	7,315	0.10%
2023/11/24	19	63.54	15.1	63.89	63.20	3.9	6,905	0.06%
2023/11/22	1	57.60	4	57.65	57.50	-3	5,689	-0.05%
2023/11/21	3	57.40	1	57.20	57.20	2	5,725	0.03%
2023/11/20	1	57.30	10	57.16	56.70	-9	5,793	-0.16%
2023/11/17	7	57.06	4	58.13	56.20	3	5,768	0.05%
2023/11/16	0	0.00	4	55.90	56.40	-4	5,691	-0.07%
2023/11/14	7	54.67	2	54.60	54.80	5	6,212	0.08%
2023/11/13	1	53.90	0	0.00	54.00	1	6,271	0.02%
2023/11/10	2	52.80	0	0.00	52.50	2	6,380	0.03%
2023/11/08	0	0.00	1	54.80	54.20	-1	6,531	-0.02%
2023/11/07	0	0.00	0.5	54.60	54.20	-0.5	6,689	-0.01%
2023/11/06	103	54.90	101	55.13	54.90	2	6,783	0.03%	大買/大賣/
2023/11/03	1	53.80	1	53.60	53.30	0	6,757	0.00%
2023/11/02	0	0.00	1	53.40	52.80	-1	6,792	-0.01%
2023/11/01	1.9	52.00	0	0.00	51.80	1.9	6,790	0.03%
2023/10/31	0	52.90	0	0.00	52.50	0	6,621	0.00%
2023/10/30	1	55.00	0	0.00	54.60	1	6,706	0.01%
2023/10/27	0	0.00	3	55.40	55.40	-3	6,836	-0.04%
2023/10/25	0	0.00	1	59.40	59.10	-1	6,979	-0.01%
2023/10/24	4	56.07	0	0.00	56.80	4	6,897	0.06%
2023/10/23	2	53.80	2	53.20	53.60	0	6,906	0.00%
2023/10/20	0	55.10	0	0.00	55.00	0	6,885	0.00%
2023/10/19	1	56.10	16	57.20	56.10	-15	7,039	-0.21%
2023/10/18	0	0.00	6	57.40	57.70	-6	7,065	-0.08%
2023/10/11	0	0.00	2	62.00	61.70	-2	8,216	-0.02%
2023/10/06	4	61.40	0	0.00	61.60	4	8,402	0.05%
2023/10/02	1	63.10	1	62.80	63.00	0	9,528	0.00%
2023/09/21	0	60.30	0	0.00	59.60	0	10,508	0.00%
2023/09/20	0	60.70	0	0.00	60.90	0	10,594	0.00%
2023/09/13	0	0.00	11	62.30	62.10	-11	11,775	-0.09%
2023/09/12	0	62.70	0	0.00	62.00	0	12,067	0.00%
2023/09/11	0	64.40	0	0.00	63.40	0	12,282	0.00%
2023/09/07	2	68.15	1	68.40	68.00	1	13,011	0.01%
2023/09/06	5	66.86	6	65.78	67.80	-1	13,275	-0.01%
2023/09/04	4	69.10	2	69.75	69.10	2	13,658	0.01%
2023/09/01	4	73.00	4	71.20	71.10	0	14,142	0.00%
2023/08/31	1	73.00	3	72.30	73.00	-2	14,509	-0.01%
2023/08/25	0	0.00	1	69.90	69.90	-1	18,143	-0.01%
2023/08/24	0	0.00	2	70.80	69.00	-2	18,544	-0.01%
2023/08/21	2	70.40	0.3	69.30	68.70	1.7	19,614	0.01%
2023/08/18	2	68.60	2	69.85	69.80	0	21,131	0.00%
2023/08/17	2	66.80	0	0.00	66.90	2	21,030	0.01%
2023/08/16	1	66.30	1	65.30	66.20	0	21,193	0.00%
2023/08/14	0	61.90	0	0.00	62.10	0	22,208	0.00%
2023/08/11	8	63.74	0	0.00	63.50	8	22,801	0.04%
2023/08/10	24	62.15	32	61.86	61.60	-8	23,117	-0.03%
2023/08/08	1	64.57	0	0.00	64.40	1	24,317	0.00%
2023/08/07	15	64.93	15	64.27	65.20	0	24,618	0.00%
2023/08/04	0	0.00	1	65.80	65.40	-1	25,312	0.00%
2023/08/02	1	65.81	3	65.57	65.30	-2	25,743	-0.01%
2023/08/01	0	66.90	0	0.00	66.50	0	26,070	0.00%
2023/07/31	8	69.62	8	67.98	67.50	0	26,375	0.00%
2023/07/28	0.1	68.88	0	0.00	69.50	0.1	26,653	0.00%
2023/07/27	2	69.70	1	69.60	69.50	1	27,081	0.00%
2023/07/26	1.1	71.88	0	0.00	69.70	1.1	27,576	0.00%
2023/07/25	0	0.00	1	70.40	70.60	-1	27,814	0.00%
2023/07/24	4	70.13	2	70.50	70.00	2	28,006	0.01%
2023/07/21	0	0.00	2	72.85	73.60	-2	28,207	-0.01%
2023/07/20	2	73.00	0	0.00	73.20	2	29,256	0.01%
2023/07/19	5	74.20	4	73.65	72.50	1	29,584	0.00%
2023/07/18	6	74.23	5	76.44	74.00	1	30,150	0.00%
2023/07/17	13	76.02	12	76.78	76.70	1	30,543	0.00%
2023/07/14	1	73.40	1	73.30	72.60	0	31,042	0.00%
2023/07/13	0	0.00	4	73.63	72.80	-4	32,704	-0.01%
2023/07/12	10	71.57	12	71.36	72.00	-2	33,621	-0.01%
2023/07/11	10	73.31	5.1	72.67	72.00	4.9	34,256	0.01%
2023/07/10	10	76.49	3	77.30	76.00	7	34,499	0.02%
2023/07/07	7	78.16	9	77.29	78.30	-2	34,755	-0.01%
2023/07/06	6.1	77.85	7	78.19	77.70	-0.9	35,037	0.00%
2023/07/05	6	79.92	3	79.87	79.40	3	35,753	0.01%
2023/07/03	1	78.20	0	0.00	78.80	1	35,870	0.00%
2023/06/30	3	77.20	6	77.00	78.00	-3	36,476	-0.01%
2023/06/28	7	76.21	2	75.40	75.30	5	36,905	0.01%
2023/06/27	13	76.76	12.1	76.85	75.60	0.9	37,163	0.00%
2023/06/26	3	80.37	3	80.70	79.30	0	37,281	0.00%
2023/06/21	7	81.27	5	80.92	81.80	2	37,430	0.01%
2023/06/20	2	79.40	2	80.10	79.40	0	37,547	0.00%
2023/06/19	8	80.76	5	80.48	80.80	3	38,426	0.01%
2023/06/16	6	80.43	12	80.22	79.10	-6	39,863	-0.02%
2023/06/15	4	79.83	9	79.77	79.00	-5	40,410	-0.01%
2023/06/14	6.1	81.34	3	81.77	80.30	3.1	41,215	0.01%
2023/06/13	7	80.83	13.1	81.15	82.30	-6.1	41,842	-0.01%
2023/06/12	5	79.60	0	0.00	78.50	5	42,435	0.01%
2023/06/09	15	80.40	9	79.41	79.00	6	43,618	0.01%
2023/06/08	10.1	80.05	27	79.82	78.90	-16.9	44,550	-0.04%
2023/06/07	53	83.94	33	82.70	81.50	20	45,822	0.04%
2023/06/06	4	84.03	2	82.95	82.60	2	46,949	0.00%
2023/06/05	13	85.72	12	85.96	85.70	1	47,549	0.00%
2023/06/02	18	83.56	23	83.33	83.40	-5	47,681	-0.01%
2023/06/01	33	80.84	33	80.65	81.90	0	47,138	0.00%
2023/05/31	25	78.61	8	77.51	78.40	17	46,628	0.04%
2023/05/30	5	77.34	11	77.38	76.60	-6	45,748	-0.01%
2023/05/29	6	75.93	11	76.18	76.40	-5	45,395	-0.01%
2023/05/26	5	74.22	3	73.67	73.70	2	45,058	0.00%
2023/05/25	6	74.83	4	74.60	74.50	2	44,998	0.00%
2023/05/24	57	78.41	62	77.06	75.80	-5	44,898	-0.01%
2023/05/23	10	75.16	2	74.85	75.50	8	44,540	0.02%
2023/05/22	8	74.26	12	74.93	75.30	-4	44,960	-0.01%
2023/05/19	20	74.66	10	74.20	73.20	10	44,786	0.02%
2023/05/18	6	76.00	10	76.04	75.80	-4	44,433	-0.01%
2023/05/17	8	74.94	9	74.91	74.10	-1	43,886	0.00%
2023/05/16	8	73.48	5	74.22	74.40	3	43,212	0.01%
2023/05/15	13	73.80	12	74.20	72.70	1	42,738	0.00%
2023/05/12	15	70.95	19	73.11	73.20	-4	42,094	-0.01%
2023/05/11	6	69.77	4	70.03	68.90	2	41,514	0.00%
2023/05/10	61	68.89	58	68.88	70.00	3	41,156	0.01%
2023/05/09	7	73.37	4	73.48	71.70	3	40,450	0.01%
2023/05/08	19	72.77	26	73.29	73.80	-7	39,949	-0.02%
2023/05/05	10	72.32	9	71.72	71.20	1	39,498	0.00%
2023/05/04	14	75.41	12	75.15	74.00	2	39,065	0.01%
2023/05/03	19	75.80	21	76.38	76.00	-2	38,702	-0.01%
2023/05/02	14	75.59	2	76.10	76.50	12	38,138	0.03%
2023/04/28	5	73.60	3	73.00	73.50	2	37,572	0.01%
2023/04/27	3	72.30	3	71.33	71.90	0	37,132	0.00%
2023/04/26	11	71.88	11	71.91	71.90	0	36,803	0.00%
2023/04/25	34	73.76	36	72.64	72.70	-2	36,370	-0.01%
2023/04/24	13	73.28	14	73.39	73.30	-1	35,247	0.00%
2023/04/21	10	73.08	12	73.22	72.50	-2	34,861	-0.01%
2023/04/20	14	75.76	9	75.37	74.60	5	34,112	0.01%
2023/04/19	47	77.92	55	78.33	77.80	-8	33,376	-0.02%
2023/04/18	36	77.73	38	77.22	76.40	-2	32,320	-0.01%
2023/04/17	12	73.98	14	74.14	75.90	-2	30,534	-0.01%
2023/04/14	19	69.87	15	69.30	69.00	4	29,403	0.01%
2023/04/13	20	67.02	19	67.19	67.30	1	28,431	0.00%
2023/04/12	0	0.00	5	67.44	66.30	-5	27,694	-0.02%
2023/04/11	20	66.84	8	66.71	66.30	12	27,252	0.04%
2023/04/10	25	65.87	27	65.69	66.60	-2	26,706	-0.01%
2023/04/07	7.3	62.87	11	62.96	62.50	-3.7	25,805	-0.01%
2023/04/06	7	59.96	11	61.82	61.60	-4	25,429	-0.02%
2023/03/31	10	62.59	8	62.19	60.30	2	25,221	0.01%
2023/03/30	7	61.06	3	60.87	60.80	4	24,733	0.02%
2023/03/29	2	59.70	8	59.16	59.80	-6	24,759	-0.02%
2023/03/28	12	58.55	10	58.95	59.20	2	25,009	0.01%
2023/03/27	7	61.11	4	59.98	59.80	3	24,753	0.01%
2023/03/24	0	0.00	5	59.78	60.00	-5	24,383	-0.02%
2023/03/23	11	59.25	7	59.39	59.50	4	24,068	0.02%
2023/03/22	16	59.97	16	60.39	59.00	0	23,610	0.00%
2023/03/21	20	62.55	18	63.28	61.10	2	22,529	0.01%
2023/03/20	3	59.37	5	59.18	59.50	-2	20,843	-0.01%
2023/03/17	11	59.95	12	59.66	59.10	-1	20,016	0.00%
2023/03/16	19	57.89	30	57.53	58.50	-11	18,949	-0.06%
2023/03/15	41	59.37	15	59.13	59.20	26	18,059	0.14%
2023/03/14	26	58.21	23	57.35	58.40	3	17,276	0.02%
2023/03/13	53	56.08	52	56.08	56.20	1	15,806	0.01%
2023/03/10	16	56.53	27	57.27	56.60	-11	14,616	-0.08%
2023/03/09	44	55.88	48	55.28	54.80	-4	13,026	-0.03%
2023/03/08	20	51.37	202	52.21	54.70	-182	11,630	-1.56%	大賣/鉅額交易
2023/03/07	18	49.86	10	50.24	49.80	8	10,742	0.07%
2023/03/06	183	48.34	5	48.91	48.75	178	10,455	1.70%	大買/鉅額交易
2023/03/03	15	47.65	28	47.69	46.90	-13	10,502	-0.12%
2023/03/02	1	47.05	10	46.28	47.05	-9	10,050	-0.09%
2023/03/01	1	44.95	0	0.00	45.60	1	9,884	0.01%
2023/02/24	0	0.00	4	45.35	45.45	-4	9,774	-0.04%
2023/02/23	8	46.86	1	46.80	46.60	7	9,572	0.07%
2023/02/22	20	46.63	16	45.87	47.20	4	9,388	0.04%
2023/02/21	25	46.95	15	46.81	46.70	10	9,065	0.11%
2023/02/20	8	45.51	29	46.22	46.35	-21	7,673	-0.27%
2023/02/17	2	42.03	1	42.40	42.15	1	7,037	0.01%
2023/02/16	7	42.44	2	42.05	42.35	5	6,955	0.07%
2023/02/14	1	40.10	0	0.00	39.80	1	6,699	0.01%
2023/02/09	1	41.70	0	0.00	41.35	1	6,706	0.01%
2023/02/02	1	40.70	1	40.50	40.60	0	6,560	0.00%
2023/02/01	0	0.00	1	40.45	40.45	-1	6,540	-0.02%
2023/01/30	0	38.90	0	0.00	38.85	0	6,526	0.00%
2023/01/16	1	37.75	0	0.00	37.90	1	6,518	0.02%
2023/01/13	1	38.00	0	0.00	38.00	1	6,533	0.02%
2023/01/11	0	0.00	1	39.35	39.00	-1	6,554	-0.02%
2023/01/10	0	0.00	1	40.00	40.10	-1	6,526	-0.02%
2023/01/09	0	0.00	2	40.35	40.15	-2	6,569	-0.03%
2022/12/30	1	39.70	0	0.00	39.45	1	6,707	0.01%
2022/12/29	7	39.38	0	0.00	39.65	7	6,837	0.10%
2022/12/28	0	0.00	10.4	39.58	39.00	-10.4	6,845	-0.15%
2022/12/26	0	0.00	0.1	40.65	40.00	-0.1	6,852	0.00%
2022/12/23	1	41.10	3	41.10	41.00	-2	6,825	-0.03%
2022/12/22	4	42.40	0	0.00	41.50	4	6,795	0.06%
2022/12/21	3.1	42.34	1	42.40	42.40	2.1	6,585	0.03%
2022/12/20	7.3	42.00	13	41.22	40.65	-5.7	6,274	-0.09%
2022/12/19	0	0.00	3	41.15	41.25	-3	5,759	-0.05%
2022/12/13	0	0.00	1	40.10	39.65	-1	5,901	-0.02%
2022/12/09	1	40.50	1	40.80	39.90	0	6,895	0.00%
2022/12/08	1	40.10	0	0.00	39.80	1	6,969	0.01%
2022/12/07	5	40.37	6	40.68	39.75	-1	6,967	-0.01%
2022/12/06	37	42.51	10.3	42.52	41.65	26.8	6,883	0.39%
2022/12/05	1	42.00	0	0.00	41.70	1	6,639	0.02%
2022/12/02	5	41.80	1	41.80	41.75	4	6,574	0.06%
2022/12/01	0	0.00	2	41.70	41.60	-2	6,509	-0.03%
2022/11/30	6	42.53	4	42.16	41.80	2	6,398	0.03%
2022/11/29	0	0.00	17	40.97	41.25	-17	6,186	-0.27%
2022/11/28	2	42.20	1	41.70	41.70	1	6,208	0.02%
2022/11/25	1.3	42.30	37	42.66	42.30	-35.7	5,779	-0.62%
2022/11/24	1	39.05	13	38.65	38.85	-12	5,224	-0.23%
2022/11/21	0	37.40	0	0.00	37.10	0	4,993	0.00%
2022/11/18	4	38.36	3	37.33	37.30	1	5,005	0.02%
2022/11/17	3	38.45	3	38.38	38.45	0	4,945	0.00%
2022/11/16	10	38.18	1	37.90	37.85	9	4,917	0.18%
2022/11/15	0	0.00	1	37.55	37.85	-1	4,921	-0.02%
2022/11/14	0	37.00	0	0.00	37.05	0	4,925	0.00%
2022/11/11	10	37.70	0	0.00	36.80	10	4,958	0.20%
2022/11/09	1	37.90	0	0.00	37.90	1	4,957	0.02%
2022/11/08	1	38.75	18	37.70	37.45	-17	4,996	-0.34%
2022/11/07	1	38.00	4	37.98	37.75	-3	4,977	-0.06%
2022/11/04	11	37.14	8	37.30	37.40	3	5,071	0.06%
2022/11/03	1	36.10	10	36.83	36.90	-9	5,053	-0.18%
2022/11/02	0	0.00	1	36.60	36.60	-1	5,083	-0.02%
2022/11/01	2	36.30	0	0.00	36.40	2	5,097	0.04%
2022/10/28	10	36.00	1	36.20	35.25	9	5,227	0.17%
2022/10/27	0	0.00	18	36.33	36.30	-18	5,247	-0.34%
2022/10/25	0	0.00	1	35.05	34.85	-1	5,348	-0.02%
2022/10/24	1	35.45	0	0.00	34.80	1	5,376	0.02%
2022/10/21	1	34.55	0	0.00	34.30	1	5,389	0.02%
2022/10/19	0	0.00	1	36.65	36.10	-1	5,391	-0.02%
2022/10/18	1	35.60	0	0.00	35.40	1	5,368	0.02%
2022/10/14	18	34.85	0	0.00	35.05	18	5,487	0.33%
2022/10/13	1	34.80	1	33.55	33.40	0	5,492	0.00%
2022/10/12	2	36.00	0	0.00	35.70	2	5,461	0.04%
2022/10/11	2	36.43	3	36.47	36.10	-1	5,477	-0.02%
2022/10/07	0	0.00	18	38.20	38.20	-18	5,656	-0.32%
2022/10/06	15	38.52	5	38.42	38.20	10	5,817	0.17%
2022/10/05	10	37.70	1	37.50	36.90	9	5,703	0.16%
2022/10/03	1	34.85	1	35.65	35.65	0	5,696	0.00%
2022/09/30	0	0.00	1	34.80	35.50	-1	5,806	-0.02%
2022/09/29	1	35.75	1	35.80	35.35	0	5,817	0.00%
2022/09/28	20	36.40	0	0.00	34.85	20	5,833	0.34%
2022/09/27	10	35.75	14	36.32	36.50	-4	5,809	-0.07%
2022/09/26	2	37.13	1	35.55	35.75	1	5,831	0.02%
2022/09/23	0	0.00	1	39.10	38.05	-1	5,846	-0.02%
2022/09/21	10	39.00	0	0.00	38.90	10	5,857	0.17%
2022/09/20	24	38.99	12	39.48	39.35	12	5,801	0.21%
2022/09/19	5	41.42	2	39.65	38.95	3	5,647	0.05%
2022/09/16	12	41.56	37	41.49	41.60	-25	5,366	-0.47%
2022/09/15	1	40.05	2	39.30	39.20	-1	4,783	-0.02%
2022/09/13	11	39.10	1	39.25	39.15	10	4,738	0.21%
2022/09/06	1	37.70	0	0.00	37.00	1	4,806	0.02%
2022/09/05	15	39.79	1	38.30	38.15	14	4,777	0.29%
2022/09/02	3	40.58	4	40.55	40.30	-1	4,717	-0.02%
2022/09/01	3	39.82	5	39.28	39.55	-2	4,520	-0.04%
2022/08/31	0	0.00	2	38.95	39.15	-2	4,456	-0.04%
2022/08/30	3	38.15	0	0.00	38.15	3	4,752	0.06%
2022/08/29	2	38.05	1	38.20	37.80	1	4,845	0.02%
2022/08/26	6	39.29	3	40.33	39.60	3	4,835	0.06%
2022/08/25	0	0.00	2	38.83	38.75	-2	4,848	-0.04%
2022/08/24	2	38.60	2	38.63	38.10	0	5,138	0.00%
2022/08/19	5	40.35	0	0.00	39.45	5	5,279	0.09%
2022/08/18	0	0.00	1	39.95	39.90	-1	5,301	-0.02%
2022/08/17	0	0.00	5	39.69	39.70	-5	5,298	-0.09%
2022/08/16	4	39.48	0	0.00	39.15	4	5,267	0.08%
2022/08/15	1	38.75	6	38.88	39.10	-5	5,227	-0.10%
2022/08/12	1	37.80	0	0.00	38.05	1	5,186	0.02%
2022/08/11	9	38.69	0	0.00	37.90	9	5,185	0.17%
2022/08/10	2	37.90	0	0.00	38.25	2	5,096	0.04%
2022/08/09	1	37.70	1	38.00	37.95	0	5,102	0.00%
2022/08/08	2	36.98	1	37.45	37.55	1	5,119	0.02%
2022/08/05	1	37.65	1	38.05	37.60	0	5,162	0.00%
2022/08/04	24	36.25	0	0.00	35.95	24	5,183	0.46%
2022/08/03	0	0.00	1	35.75	36.05	-1	5,170	-0.02%
2022/08/02	6	36.68	0	0.00	36.50	6	5,192	0.12%
2022/08/01	2	38.05	0	0.00	38.35	2	5,145	0.04%
2022/07/26	1	36.15	1	36.15	36.15	0	5,173	0.00%
2022/07/21	4	37.33	2	37.00	37.35	2	5,315	0.04%
2022/07/20	1	36.60	0	0.00	36.05	1	5,269	0.02%
2022/07/15	1	36.10	1	36.30	36.00	0	5,369	0.00%
2022/07/14	5	34.66	6	35.16	36.30	-1	5,204	-0.02%
2022/07/08	1	33.85	1	34.45	33.60	0	5,283	0.00%
2022/07/07	0	0.00	2	30.48	31.50	-2	5,211	-0.04%
2022/07/06	1	30.55	0	0.00	30.25	1	5,275	0.02%
2022/07/04	0	0.00	1	31.80	31.00	-1	5,410	-0.02%
2022/07/01	0	0.00	1	33.25	31.70	-1	5,539	-0.02%
2022/06/30	0	0.00	3	34.05	34.00	-3	5,642	-0.05%
2022/06/29	1	35.90	0	0.00	35.90	1	5,690	0.02%
2022/06/24	0	0.00	2	37.30	36.85	-2	6,996	-0.03%
2022/06/22	1	37.35	0	0.00	35.60	1	8,370	0.01%
2022/06/21	5	36.40	2	36.13	36.70	3	9,175	0.03%
2022/06/20	2	35.90	0	0.00	35.10	2	9,495	0.02%
2022/06/16	1	38.90	0	0.00	37.40	1	9,509	0.01%
2022/06/15	1	39.10	0	0.00	38.30	1	9,536	0.01%
2022/06/14	2	38.90	3	39.10	39.10	-1	9,575	-0.01%
2022/06/13	4	38.94	1	38.75	38.80	3	9,597	0.03%
2022/06/09	1	40.85	0	0.00	40.60	1	9,630	0.01%
2022/06/08	3	41.25	9	41.78	41.25	-6	9,651	-0.06%
2022/06/02	1	39.90	0	0.00	40.00	1	9,466	0.01%
2022/06/01	2	41.70	35	41.66	40.75	-33	9,549	-0.35%
2022/05/31	0	0.00	2	39.30	39.40	-2	9,420	-0.02%
2022/05/30	0	0.00	2	39.15	39.15	-2	9,594	-0.02%
2022/05/27	0	0.00	2	38.43	38.10	-2	9,640	-0.02%
2022/05/26	5	38.78	1	38.75	37.40	4	9,685	0.04%
2022/05/25	1	38.35	3	38.48	38.80	-2	9,758	-0.02%
2022/05/24	1	37.80	1	38.90	37.50	0	9,920	0.00%
2022/05/20	1	38.55	0	0.00	38.35	1	10,206	0.01%
2022/05/19	0	0.00	3	37.15	38.40	-3	10,389	-0.03%
2022/05/18	7	38.54	1	38.40	38.40	6	10,582	0.06%
2022/05/16	4	37.74	3	37.15	37.35	1	11,789	0.01%
2022/05/13	0	0.00	6	36.18	36.75	-6	11,807	-0.05%
2022/05/12	0	0.00	13	35.61	35.00	-13	11,857	-0.11%
2022/05/05	4	41.33	4	41.75	41.00	0	12,278	0.00%
2022/05/04	0	0.00	5	40.55	40.55	-5	12,324	-0.04%
2022/05/03	6	39.68	0	0.00	39.70	6	12,455	0.05%
2022/04/29	0	0.00	1	39.30	39.00	-1	12,634	-0.01%
2022/04/28	0	0.00	2	38.95	38.70	-2	12,814	-0.02%
2022/04/27	33	38.67	5	38.93	38.65	28	12,841	0.22%
2022/04/26	1	40.80	1	41.15	40.70	0	12,772	0.00%
2022/04/25	1	41.45	1	42.00	40.95	0	12,852	0.00%
2022/04/22	0	0.00	1	43.15	43.25	-1	12,957	-0.01%
2022/04/20	0	0.00	4	42.86	42.95	-4	13,319	-0.03%
2022/04/19	1	43.05	1	42.80	42.05	0	13,467	0.00%
2022/04/18	1	42.50	0	0.00	42.35	1	13,793	0.01%
2022/04/15	0	0.00	2	44.58	43.80	-2	13,993	-0.01%
2022/04/14	0	0.00	4	45.33	45.10	-4	14,415	-0.03%
2022/04/12	3	44.30	2	43.68	44.20	1	14,967	0.01%
2022/04/11	3	44.88	65	44.22	44.00	-62	15,448	-0.40%
2022/04/08	6	46.02	2	45.85	45.75	4	15,823	0.03%
2022/04/07	9	46.41	4	47.13	45.20	5	16,675	0.03%
2022/04/06	18	47.39	5	47.72	47.15	13	16,890	0.08%
2022/04/01	16	46.38	11	46.19	46.10	5	17,214	0.03%
2022/03/31	112	48.40	104	48.53	46.80	8	18,222	0.04%	大買/大賣/
2022/03/30	58	48.89	9	48.62	48.25	49	19,103	0.26%
2022/03/29	6	47.19	4	48.35	46.95	2	21,757	0.01%
2022/03/28	9	48.03	6	48.28	47.60	3	22,374	0.01%
2022/03/25	28	47.94	25	47.50	47.65	3	22,255	0.01%
2022/03/24	6	46.43	17	46.83	45.90	-11	21,832	-0.05%
2022/03/23	9	45.09	15	44.88	45.75	-6	21,678	-0.03%
2022/03/22	0	43.10	0	0.00	43.00	0	22,935	0.00%
2022/03/21	3	42.75	3	42.98	42.65	0	24,311	0.00%
2022/03/18	4	43.09	1	43.40	43.30	3	25,021	0.01%
2022/03/17	1	42.55	1	42.70	42.55	0	25,932	0.00%
2022/03/16	0	0.00	1	42.80	41.40	-1	26,305	0.00%
2022/03/15	2	42.13	0	0.00	41.90	2	26,355	0.01%
2022/03/14	0	0.00	5	42.77	43.15	-5	26,570	-0.02%
2022/03/11	2	42.03	1	42.20	42.10	1	27,074	0.00%
2022/03/10	2	43.50	0	0.00	43.35	2	27,079	0.01%
2022/03/08	0	0.00	1	42.00	41.75	-1	27,012	0.00%
2022/03/07	1	44.20	0	0.00	43.00	1	26,897	0.00%
2022/03/04	2	46.75	3	47.10	45.50	-1	26,779	0.00%
2022/03/03	0	0.00	1	47.35	46.55	-1	26,680	0.00%
2022/03/02	1	46.25	0	0.00	46.90	1	26,600	0.00%
2022/03/01	1	46.20	2	46.75	46.85	-1	26,662	0.00%
2022/02/25	3	45.33	3	45.57	44.80	0	26,695	0.00%
2022/02/24	6	44.69	0	0.00	44.05	6	26,666	0.02%
2022/02/23	2	46.30	5	46.60	46.50	-3	26,540	-0.01%
2022/02/22	9	45.65	4	45.70	45.40	5	26,548	0.02%
2022/02/21	1	47.90	1	48.50	47.75	0	26,443	0.00%
2022/02/18	0	0.00	2	47.50	47.95	-2	26,335	-0.01%
2022/02/17	81	48.44	75	47.81	46.70	6	26,355	0.02%
2022/02/16	7	46.89	19	46.36	48.15	-12	25,774	-0.05%
2022/02/15	4	44.00	2	44.55	43.80	2	25,474	0.01%
2022/02/14	4	43.74	0	0.00	43.50	4	25,529	0.02%
2022/02/11	9	45.07	9	45.28	45.70	0	25,612	0.00%
2022/02/10	9	46.07	6	46.31	45.20	3	25,949	0.01%
2022/02/09	4	45.13	1	45.00	45.20	3	25,870	0.01%
2022/02/08	2	44.45	6	44.65	44.95	-4	25,855	-0.02%
2022/02/07	17	42.81	7	43.08	43.90	10	25,760	0.04%
2022/01/26	3	41.52	2	41.55	41.60	1	25,716	0.00%
2022/01/25	11	41.26	1	41.80	40.80	10	26,178	0.04%
2022/01/24	2	42.95	1	41.50	42.80	1	26,203	0.00%
2022/01/21	1	42.55	8	43.30	42.55	-7	26,324	-0.03%
2022/01/20	4	44.55	1	44.55	44.45	3	26,539	0.01%
2022/01/19	4	45.08	2	44.15	44.80	2	27,174	0.01%
2022/01/18	6	45.18	0	0.00	44.80	6	27,675	0.02%
2022/01/17	5	45.23	2	45.33	45.60	3	27,640	0.01%
2022/01/14	2	44.95	0	0.00	44.15	2	27,650	0.01%
2022/01/13	3	45.20	19	45.76	45.65	-16	27,830	-0.06%
2022/01/12	0	0.00	2	46.75	46.00	-2	28,004	-0.01%
2022/01/11	10	47.28	12.8	46.50	46.50	-2.8	27,968	-0.01%
2022/01/10	1	49.05	1	47.20	48.70	0	27,612	0.00%
2022/01/07	7	48.01	5	47.88	47.75	2	27,341	0.01%
2022/01/06	1	49.90	1	49.90	49.60	0	26,889	0.00%
2022/01/05	15	51.21	3	51.20	50.40	12	26,623	0.05%
2022/01/04	13	51.06	11	51.29	52.10	2	26,245	0.01%
2022/01/03	13	50.16	11	50.15	50.70	2	25,790	0.01%
2021/12/30	16	51.69	46	51.07	50.30	-30	25,335	-0.12%
2021/12/29	11	50.29	6	50.37	50.60	5	24,493	0.02%
2021/12/28	6	50.45	8.5	50.43	50.00	-2.5	24,195	-0.01%
2021/12/27	6	50.85	47	51.63	51.70	-41	23,728	-0.17%
2021/12/24	15	50.10	103	50.67	49.40	-88	22,652	-0.39%	大賣/
2021/12/23	114.4	50.21	232	49.93	49.90	-117.6	21,538	-0.55%	大買/大賣/鉅額交易
2021/12/22	225	46.31	53	47.00	47.35	172	18,101	0.95%	大買/鉅額交易
2021/12/21	13	43.14	9.4	43.13	43.05	3.6	17,170	0.02%
2021/12/20	10	45.06	5	44.98	45.15	5	16,748	0.03%
2021/12/17	5	45.43	52	45.69	45.40	-47	16,239	-0.29%
2021/12/16	88.4	46.33	43.5	46.44	46.25	45	15,573	0.29%
2021/12/15	51.5	43.64	77	43.09	43.80	-25.6	13,999	-0.18%
2021/12/14	62	40.68	17	40.52	40.80	45	12,584	0.36%
2021/12/13	19	41.25	54	41.14	42.25	-35	11,852	-0.30%
2021/12/10	18	39.83	18	39.99	38.45	0	10,891	0.00%
2021/12/09	4	38.35	3	38.80	38.30	1	10,460	0.01%
2021/12/08	5	38.61	14	38.67	38.20	-9	10,373	-0.09%
2021/12/07	6	39.08	9	39.08	39.10	-3	10,132	-0.03%
2021/12/06	5	37.13	4	37.03	37.20	1	9,605	0.01%
2021/12/03	0	0.00	1	36.15	36.20	-1	9,602	-0.01%
2021/12/02	1	35.85	0	0.00	35.65	1	9,638	0.01%
2021/12/01	0	0.00	1	36.30	36.45	-1	9,665	-0.01%
2021/11/30	1	35.70	12	35.74	36.25	-11	9,693	-0.11%
2021/11/29	7	34.86	20	35.00	35.45	-13	9,748	-0.13%
2021/11/26	11	36.31	3	35.92	35.75	8	9,817	0.08%
2021/11/25	7	37.72	7	37.24	37.10	0	9,738	0.00%
2021/11/24	5	37.94	6	37.59	38.05	-1	9,614	-0.01%
2021/11/23	6	37.31	1	36.85	36.85	5	9,542	0.05%
2021/11/22	2	37.60	0	0.00	37.70	2	9,567	0.02%
2021/11/19	1	37.90	0	0.00	37.35	1	9,684	0.01%
2021/11/18	1	37.65	0	0.00	37.55	1	9,701	0.01%
2021/11/17	2	37.20	0	0.00	37.15	2	9,687	0.02%
2021/11/16	9	38.08	1	37.70	37.30	8	9,737	0.08%
2021/11/15	37	38.34	14	38.27	38.40	23	9,596	0.24%
2021/11/12	3	37.18	2	37.63	37.20	1	9,510	0.01%
2021/11/11	2	36.68	0	0.00	36.55	2	9,519	0.02%
2021/11/10	1	37.50	4	37.99	37.30	-3	9,529	-0.03%
2021/11/09	28	37.61	10	37.33	37.70	18	9,481	0.19%
2021/11/08	4	35.08	0	0.00	35.50	4	9,209	0.04%
2021/11/05	0	0.00	18	34.55	34.40	-18	9,380	-0.19%
2021/11/04	0	0.00	1	35.80	35.25	-1	9,424	-0.01%
2021/11/02	48	37.88	28	36.73	35.45	20	9,494	0.21%
2021/11/01	26	37.23	24	36.84	36.80	2	9,020	0.02%
2021/10/29	20	36.68	62	36.79	36.80	-42	8,881	-0.47%
2021/10/28	59	36.79	19	36.71	36.30	40	8,571	0.47%
2021/10/27	31	37.47	38	36.84	36.30	-7	8,202	-0.09%
2021/10/26	12	36.08	20	36.88	37.25	-8	7,558	-0.11%
2021/10/25	21	34.82	4	34.19	33.90	17	7,035	0.24%
2021/10/22	1	34.80	0	0.00	34.80	1	7,167	0.01%
2021/10/21	42	35.55	43	34.52	35.30	-1	7,157	-0.01%
2021/10/20	3	35.95	11	34.80	35.30	-8	7,123	-0.11%
2021/10/19	1	33.35	1	33.05	33.00	0	6,882	0.00%
2021/10/18	2	31.98	3	32.15	32.20	-1	6,882	-0.01%
2021/10/15	0	0.00	2	31.95	31.85	-2	7,015	-0.03%
2021/10/14	0	0.00	1	30.15	30.85	-1	7,241	-0.01%
2021/10/13	4	30.24	0	0.00	29.90	4	7,365	0.05%
2021/10/12	0	0.00	5	30.90	30.75	-5	7,493	-0.07%
2021/10/08	9	32.11	0	0.00	31.30	9	7,645	0.12%
2021/10/06	2	31.00	0	0.00	30.55	2	8,574	0.02%
2021/10/05	6	28.33	4	29.54	30.60	2	9,372	0.02%
2021/10/04	5	29.99	18	29.80	29.00	-13	9,871	-0.13%
2021/10/01	5	31.26	5	30.50	30.45	0	10,423	0.00%
2021/09/30	0	0.00	2	31.85	32.15	-2	11,451	-0.02%
2021/09/29	1	31.25	4	31.34	31.30	-3	11,934	-0.03%
2021/09/28	1	33.35	1	33.60	32.35	0	12,399	0.00%
2021/09/27	3	33.18	0	0.00	33.25	3	12,598	0.02%
2021/09/24	1	32.90	13	32.64	32.70	-12	12,832	-0.09%
2021/09/23	12	32.49	2	33.05	32.05	10	13,219	0.08%
2021/09/22	3	30.55	4	31.35	31.50	-1	13,700	-0.01%
2021/09/16	2	32.85	0	0.00	32.65	2	15,957	0.01%
2021/09/15	0	0.00	1	32.65	32.60	-1	16,277	-0.01%
2021/09/14	0	0.00	1	32.15	32.15	-1	16,573	-0.01%
2021/09/10	3	32.75	0	0.00	32.85	3	16,909	0.02%
2021/09/09	2	31.55	4	32.85	33.00	-2	17,150	-0.01%
2021/09/08	5	32.40	1	32.10	32.05	4	17,334	0.02%
2021/09/07	0	0.00	4	32.84	33.45	-4	17,836	-0.02%
2021/09/06	0	0.00	5	33.84	33.45	-5	18,298	-0.03%
2021/09/03	1	34.75	2	34.35	34.90	-1	18,328	-0.01%
2021/09/02	0	0.00	9	35.12	34.45	-9	18,386	-0.05%
2021/09/01	7	36.29	0	0.00	35.80	7	18,456	0.04%
2021/08/27	1	37.10	1	37.05	35.65	0	18,817	0.00%
2021/08/26	0	0.00	0.1	36.80	36.85	-0.1	19,040	0.00%
2021/08/23	13	34.39	4	34.84	34.90	9	19,627	0.05%
2021/08/18	2	31.35	1	32.20	34.45	1	20,301	0.00%
2021/08/17	1	33.70	0	0.00	31.80	1	20,427	0.00%
2021/08/16	0	0.00	15	35.25	34.10	-15	20,432	-0.07%
2021/08/13	0	0.00	5	36.19	35.80	-5	20,452	-0.02%
2021/08/12	2	38.45	0	0.00	38.25	2	20,523	0.01%
2021/08/11	0	0.00	6	38.08	38.95	-6	20,594	-0.03%
2021/08/10	5	38.30	7.8	37.39	37.65	-2.8	20,667	-0.01%
2021/08/09	1	37.75	0	0.00	37.05	1	20,854	0.00%
2021/08/06	0	0.00	2	38.15	37.60	-2	21,081	-0.01%
2021/08/05	5	36.93	2	37.05	36.60	3	21,273	0.01%
2021/08/02	1	38.00	0	0.00	38.00	1	22,273	0.00%
2021/07/29	3	38.02	0	0.00	38.40	3	22,689	0.01%
2021/07/28	2	37.70	0	0.00	38.10	2	22,900	0.01%
2021/07/27	5	39.50	9	41.28	39.65	-4	23,195	-0.02%
2021/07/26	9	41.53	11	41.65	41.60	-2	23,492	-0.01%
2021/07/23	0	0.00	2	40.38	40.05	-2	24,314	-0.01%
2021/07/22	9	39.13	8	38.85	38.90	1	24,927	0.00%
2021/07/21	10	38.88	3	38.42	37.75	7	25,844	0.03%
2021/07/20	17	37.83	9	37.36	37.75	8	25,772	0.03%
2021/07/19	9	39.98	11	39.93	39.80	-2	25,664	-0.01%
2021/07/16	2	41.75	0	0.00	40.50	2	25,559	0.01%
2021/07/15	3	40.88	2	41.05	40.90	1	25,443	0.00%
2021/07/14	17	40.87	5	41.22	40.45	12	25,327	0.05%
2021/07/13	29	44.20	25	44.12	41.35	4	25,095	0.02%
2021/07/12	8	42.75	81	43.16	43.15	-73	24,316	-0.30%
2021/07/09	9	42.67	6	42.42	41.20	3	23,498	0.01%
2021/07/08	107	40.70	9	42.12	42.40	98	22,982	0.43%	大買/
2021/07/07	20	41.62	21	41.98	40.80	-1	22,452	0.00%
2021/07/06	6	42.03	7	42.79	43.00	-1	21,586	0.00%
2021/07/05	2	39.75	1	39.35	39.10	1	21,259	0.00%
2021/07/02	3	38.03	2	37.38	37.60	1	21,926	0.00%
2021/07/01	1	37.55	2	37.45	36.90	-1	21,974	0.00%
2021/06/30	13	38.44	10	38.76	38.15	3	21,976	0.01%
2021/06/29	9	38.80	30	39.03	37.25	-21	21,852	-0.10%
2021/06/28	45.5	40.19	18	40.07	39.75	27.5	21,547	0.13%
2021/06/25	6	38.53	13	38.97	39.80	-7	20,099	-0.03%
2021/06/24	13	35.73	6	35.54	36.20	7	19,674	0.04%
2021/06/23	6	35.20	9	35.70	35.80	-3	19,435	-0.02%
2021/06/22	4	33.90	3	33.80	33.40	1	19,356	0.01%
2021/06/21	7	34.65	3	34.50	34.05	4	19,369	0.02%
2021/06/18	10	36.41	8	36.66	35.85	2	19,561	0.01%
2021/06/17	7	36.20	1	36.10	36.30	6	21,100	0.03%
2021/06/16	19	36.67	6	35.98	35.25	13	22,480	0.06%
2021/06/15	11.5	35.71	14	35.83	36.55	-2.5	23,594	-0.01%
2021/06/11	4	33.40	1	33.25	33.25	3	24,009	0.01%
2021/06/10	1	33.20	3	33.10	33.20	-2	24,903	-0.01%
2021/06/09	4	33.26	2	33.35	33.25	2	25,010	0.01%
2021/06/08	3	34.75	1	34.35	34.75	2	24,966	0.01%
2021/06/07	4	34.46	4	34.99	34.30	0	24,939	0.00%
2021/06/04	11	36.47	10	36.79	36.10	1	24,757	0.00%
2021/06/03	8	36.58	8	36.59	36.20	0	24,630	0.00%
2021/06/02	2	35.80	6	36.47	35.40	-4	24,417	-0.02%
2021/06/01	7	36.54	5	36.89	36.70	2	24,292	0.01%
2021/05/31	18	36.38	13	36.29	36.40	5	24,079	0.02%
2021/05/28	9	33.59	6	32.53	33.80	3	24,205	0.01%
2021/05/27	6	30.59	10	30.83	30.75	-4	24,751	-0.02%
2021/05/26	18	30.20	9	30.68	30.40	9	24,713	0.04%
2021/05/25	5	29.78	8	29.92	31.15	-3	24,380	-0.01%
2021/05/24	14	28.26	1	28.60	28.35	13	24,247	0.05%
2021/05/21	9	27.63	9	27.79	27.90	0	24,179	0.00%
2021/05/20	3	28.35	8	28.03	26.65	-5	24,303	-0.02%
2021/05/19	3	27.50	0	0.00	27.65	3	24,174	0.01%
2021/05/18	22	27.32	8	27.02	28.15	14	24,050	0.06%
2021/05/17	5	26.34	5	26.63	25.60	0	23,768	0.00%
2021/05/14	1	29.00	1	29.80	28.40	0	23,502	0.00%
2021/05/13	2	30.00	1	30.05	29.85	1	23,224	0.00%
2021/05/12	7	31.98	17	32.33	30.40	-10	22,926	-0.04%
2021/05/11	6	32.07	4	32.24	32.10	2	22,378	0.01%
2021/05/10	2	35.15	9	35.32	35.30	-7	22,094	-0.03%
2021/05/07	2	34.78	1	35.10	36.95	1	21,966	0.00%
2021/05/06	8	34.58	5	35.69	34.30	3	21,867	0.01%
2021/05/05	9	35.91	18	36.82	34.45	-9	21,673	-0.04%
2021/05/04	8	38.29	7	38.50	36.10	1	21,592	0.00%
2021/05/03	18	39.53	47.5	39.38	38.70	-29.5	21,235	-0.14%
2021/04/29	52.5	46.19	26	44.55	42.95	26.5	20,791	0.13%
2021/04/28	24	43.86	18	42.73	45.10	6	19,829	0.03%
2021/04/27	44	42.50	18	42.04	41.00	26	19,229	0.14%
2021/04/26	2	39.88	3	39.90	39.90	-1	18,422	-0.01%
2021/04/23	7	35.31	2	36.30	36.30	5	18,508	0.03%
2021/04/21	0	0.00	1	34.15	34.40	-1	18,814	-0.01%
2021/04/20	0.5	33.56	1	33.00	34.15	-0.5	18,976	0.00%
2021/04/19	1.5	37.77	10	37.40	34.50	-8.5	19,413	-0.04%
2021/04/16	0	0.00	3	36.30	36.40	-3	20,088	-0.01%
2021/04/14	3	36.33	0	0.00	35.10	3	20,395	0.01%
2021/04/12	0	0.00	17	34.98	38.00	-17	20,566	-0.08%
2021/04/09	7	37.80	2	37.80	37.80	5	20,758	0.02%
2021/04/08	40.3	42.11	18	41.20	41.95	22.3	20,895	0.11%
2021/04/07	13	38.06	14	37.45	38.90	-1	19,783	-0.01%
2021/04/06	10	34.65	18	34.45	35.40	-8	19,602	-0.04%
2021/04/01	8	30.50	7	31.09	32.20	1	19,483	0.01%
2021/03/31	1	29.00	13	28.87	29.30	-12	19,341	-0.06%
2021/03/30	9	28.64	10	28.63	29.30	-1	19,307	-0.01%
2021/03/29	0	0.00	1	26.40	26.95	-1	19,141	-0.01%
2021/03/26	9	26.05	0	0.00	26.20	9	19,240	0.05%
2021/03/25	0	0.00	11	26.39	25.75	-11	19,364	-0.06%
2021/03/24	13	25.01	8	24.43	25.30	5	20,185	0.02%
2021/03/23	12	24.15	7	24.50	24.45	5	20,830	0.02%
2021/03/22	53	27.20	54	27.22	26.00	-1	20,580	0.00%
2021/03/19	37	24.88	24	24.99	25.55	13	19,048	0.07%
2021/03/18	25	22.54	40	23.01	23.25	-15	17,938	-0.08%
2021/03/17	13	20.05	31	20.77	21.15	-18	16,444	-0.11%
2021/03/16	8	19.24	14	19.63	19.25	-6	15,750	-0.04%
2021/03/15	8	18.46	14	18.49	18.50	-6	14,969	-0.04%
2021/03/12	0	0.00	10	17.90	17.90	-10	15,063	-0.07%
2021/03/11	11	17.77	4	17.50	17.70	7	15,623	0.04%
2021/03/10	2	17.10	0	0.00	17.00	2	15,916	0.01%
2021/03/09	2	16.73	1	16.70	17.10	1	16,439	0.01%
2021/03/08	5	17.09	0	0.00	16.80	5	17,152	0.03%
2021/03/05	1	17.50	7	17.66	17.30	-6	17,645	-0.03%
2021/03/04	8	17.33	0	0.00	17.35	8	17,670	0.05%
2021/03/03	25	18.09	12	18.53	17.80	13	17,605	0.07%
2021/03/02	44	19.35	58	19.25	19.45	-14	17,445	-0.08%
2021/02/26	0	0.00	2	18.10	17.85	-2	16,612	-0.01%
2021/02/24	10	17.80	0	0.00	17.50	10	16,430	0.06%
2021/02/23	5	17.70	9	17.61	17.50	-4	16,298	-0.02%
2021/02/22	5	18.09	10	18.00	17.70	-5	16,355	-0.03%
2021/02/19	0	0.00	3	17.18	17.25	-3	16,104	-0.02%
2021/02/18	2	16.65	1	16.65	16.85	1	16,065	0.01%
2021/02/05	0	0.00	2	16.20	15.80	-2	15,950	-0.01%
2021/02/04	2	16.05	0	0.00	16.10	2	16,037	0.01%
2021/02/03	0	0.00	10	16.35	16.10	-10	16,018	-0.06%
2021/01/29	2	16.58	10	16.67	16.50	-8	16,124	-0.05%
2021/01/28	15	17.12	5	17.08	17.05	10	16,239	0.06%
2021/01/26	1	16.40	4	16.38	16.25	-3	16,403	-0.02%
2021/01/25	2	16.15	0	0.00	15.95	2	16,194	0.01%
2021/01/22	0	0.00	1	16.05	15.95	-1	16,058	-0.01%
2021/01/21	4	16.05	3	16.75	15.90	1	16,017	0.01%
2021/01/20	19	16.90	13	16.79	16.40	6	15,875	0.04%
2021/01/19	21	17.42	6	17.72	17.55	15	15,684	0.10%
2021/01/18	4	17.60	14	17.07	17.20	-10	15,497	-0.06%
2021/01/15	40	17.77	10	17.65	17.80	30	15,367	0.20%
2021/01/14	17	17.77	21	17.97	18.25	-4	15,141	-0.03%
2021/01/13	0	0.00	2	17.90	17.45	-2	14,972	-0.01%
2021/01/12	15	17.54	30	17.50	17.10	-15	14,844	-0.10%
2021/01/11	33	17.72	16	17.98	18.25	17	14,511	0.12%
2021/01/08	12	17.11	5	16.85	16.75	7	14,277	0.05%
2021/01/06	10	16.55	41	16.11	16.00	-31	14,688	-0.21%
2021/01/05	6	16.69	0	0.00	16.55	6	14,508	0.04%
2021/01/04	4	16.88	10	16.69	16.95	-6	14,338	-0.04%
2020/12/31	10	16.45	12	16.66	16.30	-2	13,928	-0.01%
2020/12/30	5	16.15	2	16.23	16.15	3	13,640	0.02%
2020/12/29	10	16.33	0	0.00	16.15	10	13,589	0.07%
2020/12/28	18	16.08	0	0.00	16.15	18	13,565	0.13%
2020/12/24	0	0.00	10	16.00	16.30	-10	13,307	-0.08%
2020/12/23	11	15.90	3	15.75	15.85	8	13,152	0.06%
2020/12/21	3	16.83	0	0.00	16.55	3	12,998	0.02%
2020/12/18	3	17.20	7	17.07	16.70	-4	13,098	-0.03%
2020/12/17	9	17.21	10	15.78	17.35	-1	12,820	-0.01%
2020/12/16	20	16.03	1	15.85	15.80	19	12,522	0.15%
2020/12/15	0	0.00	4	16.25	15.80	-4	12,475	-0.03%
2020/12/14	4	16.50	12	16.05	16.20	-8	12,329	-0.06%
2020/12/11	5	15.45	1	15.40	15.30	4	11,888	0.03%
2020/12/10	5	15.62	1	15.45	15.45	4	11,707	0.03%
2020/12/09	3	15.65	1	15.60	15.35	2	11,550	0.02%
2020/12/08	1	16.05	3	15.60	15.80	-2	11,360	-0.02%
2020/12/07	8	14.95	30	15.08	16.00	-22	11,045	-0.20%
2020/12/04	1	15.15	1	15.30	15.50	0	10,384	0.00%
2020/12/03	23	15.37	2	15.45	15.15	21	10,014	0.21%
2020/12/02	5	14.57	7	14.56	14.60	-2	9,500	-0.02%
2020/12/01	1	13.60	0	0.00	14.20	1	8,759	0.01%
2020/11/27	0	0.00	2	12.50	12.60	-2	8,177	-0.02%
2020/11/26	0	0.00	5	12.66	12.35	-5	8,290	-0.06%
2020/11/25	4	12.38	66	12.22	12.00	-62	7,863	-0.79%
2020/11/20	2	11.90	0	0.00	11.85	2	7,713	0.03%
2020/11/19	2	11.85	8	12.05	11.95	-6	7,714	-0.08%
2020/11/12	5	11.29	0	0.00	11.40	5	7,793	0.06%
2020/11/11	0	0.00	5	11.75	12.00	-5	7,663	-0.07%
2020/11/10	4	11.90	0	0.00	11.60	4	7,638	0.05%
2020/11/06	205	12.40	200	12.45	12.15	5	7,633	0.07%	大買/大賣/
2020/11/05	117	12.24	119	12.41	12.40	-2	7,524	-0.03%	大買/大賣/
2020/11/04	1	12.15	10	12.35	12.15	-9	7,283	-0.12%
2020/11/03	0	0.00	2	12.40	12.05	-2	7,167	-0.03%
2020/11/02	10	11.65	0	0.00	11.80	10	6,852	0.15%
2020/10/29	0	0.00	9	11.61	11.90	-9	6,819	-0.13%
2020/10/28	5	11.60	28	11.81	11.55	-23	6,764	-0.34%
2020/10/27	1	11.85	0	0.00	11.85	1	6,709	0.01%
2020/10/26	1	12.00	0	0.00	11.95	1	6,669	0.01%
2020/10/23	0	0.00	1	12.00	12.00	-1	6,583	-0.02%
2020/10/22	2	11.85	25	12.06	11.95	-23	6,535	-0.35%
2020/10/19	1	11.75	27	11.95	12.25	-26	6,340	-0.41%
2020/10/16	57	12.27	5	11.75	11.50	52	6,182	0.84%
2020/10/15	12	12.33	24	12.35	12.40	-12	5,884	-0.20%
2020/10/14	0	0.00	5	10.95	11.30	-5	5,207	-0.10%
2020/10/08	16	10.54	0	0.00	10.45	16	5,104	0.31%
2020/10/06	0	0.00	5	10.45	10.40	-5	5,482	-0.09%
2020/09/29	5	10.00	10	10.00	10.05	-5	5,539	-0.09%
2020/09/25	0	0.00	1	9.85	9.73	-1	5,558	-0.02%
2020/09/23	21	11.01	1	10.70	10.50	20	5,481	0.36%
2020/09/22	33	11.89	22	11.67	11.50	11	5,275	0.21%
2020/09/21	27	11.47	10	11.80	12.00	17	4,595	0.37%
2020/09/17	28	10.67	0	0.00	10.50	28	3,951	0.71%
2020/09/14	2	10.25	4	10.13	10.10	-2	3,746	-0.05%
2020/09/11	0	0.00	2	9.75	9.75	-2	3,660	-0.05%
2020/09/07	2	10.35	20	10.39	10.15	-18	3,584	-0.50%
2020/09/03	2	10.10	0	0.00	10.10	2	3,464	0.06%
2020/09/02	1	9.97	4	9.99	10.05	-3	3,440	-0.09%
2020/09/01	4	10.30	1	10.40	10.35	3	3,458	0.09%
2020/08/24	0	0.00	3	9.85	9.75	-3	3,292	-0.09%
2020/08/21	4	9.77	6	9.52	9.86	-2	3,349	-0.06%
2020/08/18	5	9.64	0	0.00	9.59	5	3,095	0.16%
2020/07/13	20	9.79	0	0.00	10.00	20	2,334	0.86%
2020/07/03	1	9.43	0	0.00	9.44	1	1,763	0.06%
2020/07/02	0	0.00	3	9.35	9.23	-3	1,668	-0.18%
2020/06/30	0	0.00	3	8.63	8.63	-3	1,448	-0.21%
2020/06/10	0	0.00	3	8.22	8.26	-3	1,361	-0.22%
2020/06/05	0	0.00	2	7.76	7.77	-2	1,214	-0.16%
2020/04/22	3	6.50	0	0.00	6.53	3	747	0.40%
2020/02/25	0	0.00	5	8.44	8.45	-5	1,286	-0.39%
2020/02/20	3	8.72	0	0.00	8.63	3	1,288	0.23%
2020/02/12	1	8.55	0	0.00	8.57	1	1,334	0.07%
2020/02/04	0	0.00	1	8.72	8.70	-1	1,314	-0.08%
2019/12/13	0	0.00	2	9.81	9.83	-2	901	-0.22%
2019/12/11	0	0.00	1	10.10	9.98	-1	885	-0.11%
2019/12/05	1	10.05	0	0.00	9.98	1	820	0.12%
2019/09/05	0	0.00	10	9.01	9.03	-10	504	-1.98%
2019/08/19	2	8.39	0	0.00	8.71	2	493	0.40%
2019/07/22	0	0.00	6	9.06	9.09	-6	524	-1.14%
2019/07/19	0	0.00	4	9.08	9.06	-4	527	-0.76%
2019/07/11	0	0.00	3	9.25	9.24	-3	587	-0.51%
2019/05/30	3	9.20	0	0.00	9.19	3	1,586	0.19%
2019/05/23	0	0.00	1	8.94	8.93	-1	1,785	-0.06%
2019/04/09	3	10.55	0	0.00	10.50	3	1,859	0.16%
2019/04/08	1	10.65	0	0.00	10.60	1	1,860	0.05%
2019/03/18	0	0.00	10	10.85	10.90	-10	2,071	-0.48%
2019/03/15	0	0.00	20	10.95	11.05	-20	2,071	-0.97%
2019/03/12	10	12.50	0	0.00	11.80	10	1,863	0.54%
2019/03/11	10	11.90	0	0.00	11.85	10	1,734	0.58%
2019/03/08	10	12.00	1	12.00	12.00	9	1,706	0.53%
2019/03/05	3	11.50	8	11.41	11.30	-5	1,589	-0.31%
2019/03/04	0	0.00	2	11.30	11.25	-2	1,493	-0.13%
2019/02/26	0	0.00	5	10.70	10.65	-5	1,372	-0.36%
2019/02/19	10	10.55	0	0.00	10.40	10	1,377	0.73%
2018/12/18	1	10.85	0	0.00	10.45	1	1,195	0.08%
2018/12/17	1	10.90	2	11.35	11.10	-1	1,163	-0.09%
2018/12/11	4	10.54	0	0.00	10.60	4	988	0.40%
2018/12/07	0	0.00	2	10.30	10.25	-2	890	-0.22%
2018/12/06	0	0.00	6	10.60	10.10	-6	882	-0.68%
2018/12/04	1	10.20	0	0.00	10.20	1	845	0.12%
2018/12/03	2	10.10	0	0.00	10.10	2	850	0.24%
2018/11/29	1	10.05	0	0.00	9.81	1	848	0.12%
2018/11/28	2	9.94	0	0.00	9.88	2	843	0.24%
2018/09/07	0	0.00	2	10.50	10.35	-2	1,112	-0.18%
2018/06/25	5	11.50	5	11.55	11.50	0	1,741	0.00%
2018/06/20	0	0.00	5	11.10	11.00	-5	1,721	-0.29%
2018/06/19	5	11.60	5	11.50	11.20	0	1,721	0.00%
2018/06/13	1	11.85	0	0.00	11.55	1	1,709	0.06%
2018/06/12	0	0.00	0.1	11.45	11.55	-0.1	1,636	0.00%
2018/06/08	2	11.43	2	11.53	11.45	0	1,541	0.00%
2018/06/07	10	11.40	10	11.53	11.75	0	1,481	0.00%
2018/06/06	3	10.80	6	10.75	10.70	-3	1,304	-0.23%
2018/06/01	3	10.50	0	0.00	10.60	3	1,363	0.22%
2018/05/30	0	0.00	60	10.02	10.05	-60	1,328	-4.52%
2018/05/25	0	0.00	10	10.05	10.00	-10	1,311	-0.76%
2018/04/25	0	0.00	2	10.85	11.00	-2	1,522	-0.13%
2018/04/24	2	10.75	0	0.00	10.70	2	1,547	0.13%
2018/04/17	2	11.55	5	11.40	11.30	-3	1,626	-0.18%
2018/04/12	2	12.15	0	0.00	12.00	2	1,740	0.11%
2018/04/11	2	12.50	2	12.40	12.20	0	1,777	0.00%
2018/03/31	0	0.00	2	11.73	11.60	-2	1,950	-0.10%
2018/03/28	1	11.85	1	11.75	11.70	0	2,117	0.00%
2018/03/27	2	11.90	0	0.00	11.90	2	2,196	0.09%
2018/03/23	0	0.00	5	11.55	11.65	-5	2,675	-0.19%
2018/03/06	0	0.00	2	12.70	12.70	-2	3,351	-0.06%
2018/02/12	2	11.90	0	0.00	12.05	2	3,707	0.05%
2018/01/31	0	0.00	2	13.30	13.30	-2	3,775	-0.05%
2018/01/25	0	0.00	5	13.30	13.20	-5	3,905	-0.13%
2018/01/10	1	13.45	0	0.00	13.45	1	3,973	0.03%
2018/01/04	0	0.00	2	14.55	14.60	-2	4,111	-0.05%