宏佳騰 (1599)-凱基-台北券商分點個股進出

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

宏佳騰

(1599)

可現股當沖

股價
31.85
漲跌
▲0.15
漲幅
+0.47%
成交量
15張
產業
上櫃電機機械類股
111人加入追蹤

立即追蹤
本地時間:13:30

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

宏佳騰 (1599)籌碼相關－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北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
2024/04/18	0	0.00	1	31.85	31.85	-1	48	-2.06%
2024/04/16	0	0.00	19	31.87	31.70	-19	48	-39.09%
2024/04/15	0	32.20	1	32.15	32.15	-1	47	-2.07%
2024/04/12	1	32.20	1	32.20	32.20	0	47	0.00%
2024/04/11	4	32.23	1	32.30	32.30	3	47	6.37%
2024/04/10	0	0.00	1	32.05	32.05	-1	47	-2.12%
2024/04/09	5	31.77	0	0.00	31.80	5	47	10.59%
2024/04/08	1	31.65	1	31.85	31.85	0	47	0.00%
2024/04/03	3	32.03	0	0.00	32.00	3	46	6.45%
2024/04/02	0	0.00	1	32.10	32.10	-1	47	-2.10%
2024/04/01	0	32.70	2	32.23	32.15	-2	47	-4.13%
2024/03/29	16	32.23	2	32.33	32.30	14	47	29.71%
2024/03/28	3	32.20	0	0.00	32.40	3	46	6.44%
2024/03/27	7	31.76	13	32.44	32.40	-6	46	-12.87%
2024/03/26	0	0.00	7	32.75	32.55	-7	45	-15.53%
2024/03/25	0	32.90	9	32.83	32.95	-9	45	-19.88%
2024/03/22	2	32.80	3	32.78	32.70	-1	44	-2.24%
2024/03/21	0	0.00	2	31.70	31.95	-2	44	-4.55%
2024/03/19	0	0.00	5	31.48	31.55	-5	42	-11.63%
2024/03/18	15	31.46	18	32.53	31.45	-3	43	-6.82%
2024/03/15	0	33.30	1	33.10	33.05	-1	40	-2.42%
2024/03/14	7	33.48	2	33.50	33.55	5	38	13.08%
2024/03/13	3	34.10	3	34.55	34.00	0	36	0.00%
2024/03/12	0	34.40	0	0.00	34.30	0	37	0.03%
2024/03/11	0	34.50	1	34.15	34.15	-1	37	-2.59%
2024/03/08	0	0.00	1	34.50	34.25	-1	38	-2.63%
2024/03/07	0	0.00	2	34.58	34.60	-2	38	-5.14%
2024/03/06	0	0.00	2	34.68	34.70	-2	38	-5.13%
2024/03/05	0	35.00	1	34.90	34.70	-1	39	-2.54%
2024/03/04	0	35.10	0	0.00	34.90	0	40	0.02%
2024/03/01	1	34.95	1	34.90	34.90	0	40	0.00%
2024/02/29	1	34.55	1	34.70	34.70	0	40	0.00%
2024/02/27	0	0.00	1	34.30	34.30	-1	40	-2.47%
2024/02/26	0	34.60	1	34.30	34.30	-1	41	-2.41%
2024/02/23	4	34.30	1	34.50	34.25	3	41	7.23%
2024/02/22	0	0.00	1	34.40	34.40	-1	41	-2.41%
2024/02/21	3	34.40	1	34.45	34.45	2	41	4.87%
2024/02/20	0	0.00	2	34.43	34.45	-2	41	-4.82%
2024/02/19	3	34.40	0	0.00	34.40	3	41	7.15%
2024/02/16	2	34.20	0	0.00	34.15	2	42	4.66%
2024/02/15	7	34.24	0	0.00	34.15	7	42	16.49%
2024/02/05	0	34.65	1	34.55	34.55	-1	42	-2.31%
2024/02/01	2	34.40	0	0.00	34.45	2	43	4.64%
2024/01/31	1	34.40	1	34.40	34.40	0	43	0.00%
2024/01/30	0	0.00	1	34.45	34.40	-1	42	-2.34%
2024/01/29	1	34.50	1	34.75	34.45	0	43	0.00%
2024/01/26	0	0.00	1	34.80	34.65	-1	43	-2.32%
2024/01/23	5	34.71	0	0.00	34.70	5	42	11.88%
2024/01/22	1	34.90	1	34.90	34.90	0	41	0.00%
2024/01/19	1	34.70	0	0.00	34.90	1	42	2.38%
2024/01/17	0	0.00	2	35.00	35.10	-2	42	-4.73%
2024/01/16	0	0.00	2	35.23	35.30	-2	42	-4.73%
2024/01/15	0	0.00	1	35.35	35.30	-1	42	-2.36%
2024/01/12	0	0.00	2	35.33	35.15	-2	42	-4.69%
2024/01/11	0	0.00	1	35.25	35.25	-1	42	-2.37%
2024/01/09	0	0.00	2	35.28	35.25	-2	43	-4.64%
2024/01/08	0	0.00	1	35.35	35.35	-1	43	-2.31%
2024/01/05	0	0.00	3	35.55	35.35	-3	43	-6.94%
2024/01/04	1	35.55	2	35.40	35.45	-1	43	-2.29%
2024/01/02	0	0.00	1	35.50	35.50	-1	43	-2.32%
2023/12/29	0	0.00	1	35.40	35.40	-1	42	-2.34%
2023/12/28	13	35.33	1	35.20	35.30	12	42	28.17%
2023/12/27	0	0.00	2	35.23	35.15	-2	41	-4.83%
2023/12/26	0	0.00	5	35.26	35.15	-5	41	-12.12%
2023/12/25	0	0.00	1	34.95	34.95	-1	41	-2.39%
2023/12/22	0	0.00	3	35.20	35.00	-3	42	-7.02%
2023/12/21	5	34.89	3	34.95	34.95	2	44	4.54%
2023/12/20	0	0.00	4	34.95	34.80	-4	43	-9.25%
2023/12/19	0	0.00	8	35.01	34.85	-8	45	-17.75%
2023/12/18	0	0.00	9	34.95	34.95	-9	45	-19.81%
2023/12/15	0	0.00	3	34.90	34.85	-3	45	-6.62%
2023/12/14	0	0.00	2	34.95	34.85	-2	45	-4.35%
2023/12/13	0	0.00	7	34.86	34.75	-7	47	-14.67%
2023/12/12	0	0.00	3	34.65	34.60	-3	49	-6.06%
2023/12/08	0	0.00	5	34.92	34.80	-5	52	-9.56%
2023/12/07	6	34.80	5	34.88	34.80	1	56	1.76%
2023/12/06	1	35.55	4	35.53	35.55	-3	56	-5.33%
2023/12/05	0	0.00	4	35.53	35.50	-4	59	-6.74%
2023/12/04	5	35.40	4	35.51	35.50	1	60	1.66%
2023/12/01	0	0.00	4	35.61	35.55	-4	60	-6.65%
2023/11/30	0	0.00	2	35.63	35.65	-2	60	-3.30%
2023/11/29	0	0.00	5	35.44	35.50	-5	61	-8.15%
2023/11/28	0	0.00	5	35.41	35.15	-5	61	-8.11%
2023/11/27	0	0.00	3	35.15	35.10	-3	61	-4.84%
2023/11/24	0	0.00	3	34.98	35.00	-3	63	-4.70%
2023/11/22	4	34.66	1	34.90	34.90	3	65	4.60%
2023/11/21	1	34.80	5	34.98	35.00	-4	65	-6.10%
2023/11/20	0	0.00	3	35.10	35.00	-3	67	-4.46%
2023/11/16	2	35.10	0	0.00	35.10	2	68	2.92%
2023/11/15	13	35.34	2	35.55	35.25	11	68	15.95%
2023/11/14	0	0.00	3	35.12	35.25	-3	69	-4.31%
2023/11/13	0	0.00	4	34.73	34.90	-4	71	-5.61%
2023/11/10	3	35.70	2	35.78	35.65	1	69	1.44%
2023/11/09	0	0.00	4	35.53	35.30	-4	69	-5.75%
2023/11/08	0	0.00	2	35.80	35.65	-2	71	-2.80%
2023/11/07	0	0.00	2	35.83	35.70	-2	72	-2.77%
2023/11/06	3	35.60	2	35.68	35.60	1	77	1.29%
2023/11/03	7	35.27	3	35.57	35.80	4	82	4.85%
2023/11/02	1	35.20	1	35.40	35.40	0	83	0.00%
2023/11/01	1	34.95	4	35.18	35.40	-3	83	-3.58%
2023/10/31	2	35.08	2	35.23	35.35	0	83	0.00%
2023/10/30	0	0.00	1	35.70	35.70	-1	84	-1.18%
2023/10/27	8	35.35	3	35.40	35.35	5	86	5.76%
2023/10/26	1	35.40	1	35.35	35.35	0	88	0.00%
2023/10/25	1	35.50	1	35.50	35.50	0	89	0.00%
2023/10/24	2	35.48	5	35.48	35.50	-3	90	-3.33%
2023/10/23	1	35.40	3	35.42	35.40	-2	92	-2.17%
2023/10/20	1	35.30	5	35.61	35.40	-4	94	-4.24%
2023/10/19	0	0.00	9	35.79	35.70	-9	95	-9.45%
2023/10/18	40	35.73	45	35.73	35.90	-5	95	-5.23%
2023/10/17	0	0.00	1	36.00	36.00	-1	95	-1.05%
2023/10/16	0	0.00	2	35.88	35.80	-2	97	-2.05%
2023/10/13	0	0.00	1	35.80	35.80	-1	99	-1.00%
2023/10/11	1	36.10	2	36.03	35.95	-1	101	-0.99%
2023/10/06	1	35.90	2	35.83	35.85	-1	101	-0.98%
2023/10/05	0	0.00	1	35.85	35.85	-1	102	-0.98%
2023/10/04	1	35.95	2	35.90	35.80	-1	103	-0.97%
2023/10/03	0	0.00	3	36.03	36.05	-3	103	-2.91%
2023/10/02	0	0.00	1	36.60	36.10	-1	103	-0.96%
2023/09/28	0	0.00	8.1	35.96	35.75	-8.1	104	-7.76%
2023/09/27	0	0.00	8	35.96	35.75	-8	104	-7.64%
2023/09/26	2	36.33	14	36.33	36.30	-12	104	-11.48%
2023/09/22	0	0.00	1	36.30	36.30	-1	103	-0.96%
2023/09/21	0.1	36.85	16	36.42	36.30	-15.9	101	-15.60%
2023/09/20	0	0.00	8	36.46	36.60	-8	102	-7.80%
2023/09/19	1	36.75	1	36.60	36.60	0	102	0.00%
2023/09/18	2	36.65	5	36.80	36.90	-3	102	-2.94%
2023/09/15	4	36.71	1	36.70	36.70	3	100	2.98%
2023/09/14	7	36.45	2	36.48	36.45	5	98	5.09%
2023/09/13	4	36.14	4	36.49	36.20	0	95	0.00%
2023/09/12	38	37.41	9	37.50	37.50	29	95	30.30%
2023/09/11	3	37.15	3	37.25	36.95	0	90	0.00%
2023/09/08	8	37.08	3	37.12	37.05	5	90	5.54%
2023/09/07	3	37.35	0	0.00	37.10	3	86	3.45%
2023/09/06	5	37.54	0	0.00	37.50	5	85	5.82%
2023/09/05	4	37.54	2	37.55	37.55	2	85	2.34%
2023/09/04	21	37.26	2	37.30	37.30	19	85	22.29%
2023/09/01	9	37.02	2	37.10	37.10	7	88	7.91%
2023/08/31	13	37.13	1	37.10	37.10	12	86	13.80%
2023/08/30	42	36.88	2	37.05	37.05	40	86	46.33%
2023/08/29	9	36.62	3	36.52	36.60	6	84	7.09%
2023/08/28	2	36.75	32	36.57	36.45	-30	83	-35.96%
2023/08/25	17	35.93	6	36.29	36.25	11	82	13.27%
2023/08/24	34	35.35	2	35.50	35.50	32	82	39.02%
2023/08/23	14	35.26	2	35.25	35.25	12	80	14.95%
2023/08/22	2	35.20	10	35.36	35.20	-8	79	-10.02%
2023/08/21	4	35.48	9	35.49	35.40	-5	78	-6.36%
2023/08/18	6	35.71	0	0.00	35.50	6	77	7.71%
2023/08/17	9	35.75	4	35.78	35.75	5	76	6.58%
2023/08/16	0	0.00	17	35.83	35.85	-17	74	-22.75%
2023/08/15	0	0.00	2	36.05	36.00	-2	74	-2.69%
2023/08/14	0	0.00	11	36.14	36.20	-11	74	-14.83%
2023/08/11	1	36.60	1	36.50	36.50	0	72	0.00%
2023/08/10	6	36.53	6	36.47	36.45	0	72	0.00%
2023/08/09	23	36.46	3	36.73	36.20	20	68	29.29%
2023/08/08	2	36.60	4	36.56	36.55	-2	63	-3.17%
2023/08/07	0	0.00	7	36.68	36.70	-7	63	-11.10%
2023/08/04	1	36.70	4	36.80	36.70	-3	62	-4.78%
2023/08/02	0	0.00	11	36.90	36.85	-11	62	-17.50%
2023/08/01	4	37.00	2	36.95	36.95	2	61	3.24%
2023/07/31	4	36.93	1	36.95	36.95	3	60	4.95%
2023/07/28	1	36.95	1	36.95	36.90	0	59	0.00%
2023/07/27	33	36.90	1	37.00	37.00	32	59	54.21%
2023/07/26	18	36.99	2	36.95	36.95	16	58	27.17%
2023/07/25	11	36.93	2	36.90	36.85	9	56	15.90%
2023/07/24	1	36.85	5	36.90	36.85	-4	55	-7.23%
2023/07/21	4	36.94	0	0.00	36.95	4	54	7.35%
2023/07/20	2	36.95	2	36.95	36.95	0	54	0.00%
2023/07/19	0	0.00	30	37.02	36.95	-30	54	-54.63%
2023/07/18	0	0.00	18	37.20	37.10	-18	54	-33.33%
2023/07/17	8	37.30	3	37.75	37.40	5	52	9.46%
2023/07/14	1	37.65	1	37.95	37.75	0	51	0.00%
2023/07/13	0	0.00	1	37.90	37.70	-1	52	-1.91%
2023/07/11	0	0.00	1	38.00	38.00	-1	53	-1.88%
2023/07/10	0	0.00	1	37.95	37.90	-1	53	-1.87%
2023/07/07	0	0.00	16	37.79	37.90	-16	53	-29.72%
2023/07/06	0	0.00	5	37.86	37.80	-5	54	-9.25%
2023/07/05	5	37.95	0	0.00	37.95	5	54	9.22%
2023/07/04	6	37.98	0	0.00	38.00	6	54	11.09%
2023/07/03	2	37.85	3	38.03	38.00	-1	53	-1.87%
2023/06/30	3	38.10	0	0.00	38.00	3	53	5.61%
2023/06/29	3	38.23	4	38.40	38.20	-1	53	-1.87%
2023/06/28	1	38.20	0	0.00	38.10	1	53	1.87%
2023/06/27	1	38.20	0	0.00	38.10	1	52	1.89%
2023/06/26	5	37.94	1	37.95	37.95	4	52	7.55%
2023/06/21	1	38.00	1	37.80	38.00	0	54	0.00%
2023/06/20	0	0.00	3	37.88	37.85	-3	54	-5.53%
2023/06/19	0	0.00	4	37.90	37.80	-4	54	-7.33%
2023/06/16	0	0.00	4	37.99	37.80	-4	54	-7.35%
2023/06/15	1	37.70	0	0.00	37.70	1	53	1.86%
2023/06/14	1	37.75	2	37.90	37.65	-1	53	-1.86%
2023/06/13	1	37.85	0	0.00	37.80	1	54	1.84%
2023/06/09	4	38.14	2	38.13	38.10	2	55	3.63%
2023/06/08	2	38.15	1	38.10	38.00	1	55	1.80%
2023/06/07	13	37.55	6	38.13	38.00	7	56	12.42%
2023/06/06	2	38.05	0	0.00	38.05	2	53	3.76%
2023/06/05	17	37.91	2	38.05	38.05	15	53	27.99%
2023/06/02	8	37.91	1	37.95	37.95	7	55	12.59%
2023/06/01	0	0.00	4	38.05	38.00	-4	56	-7.08%
2023/05/31	2	37.90	0	0.00	37.85	2	56	3.52%
2023/05/29	1	37.90	1	37.90	38.00	0	57	0.00%
2023/05/26	0	0.00	6	38.22	38.05	-6	58	-10.33%
2023/05/25	0	0.00	1	38.10	38.10	-1	58	-1.70%
2023/05/24	1	38.15	0	0.00	38.10	1	59	1.68%
2023/05/23	2	38.08	1	38.15	38.10	1	60	1.65%
2023/05/22	17	38.00	1	38.05	38.05	16	61	25.81%
2023/05/19	0	0.00	4	37.80	37.75	-4	62	-6.36%
2023/05/18	4	37.65	0	0.00	37.65	4	64	6.23%
2023/05/17	8	37.73	8	37.63	37.65	0	65	0.00%
2023/05/16	11	37.35	4	37.58	37.55	7	65	10.61%
2023/05/15	2	37.20	1	37.40	37.40	1	67	1.48%
2023/05/12	6	37.40	1	37.50	37.50	5	67	7.38%
2023/05/11	0	0.00	18	37.58	37.40	-18	67	-26.63%
2023/05/10	0	0.00	3	37.85	37.85	-3	67	-4.48%
2023/05/09	0	0.00	7	37.65	37.80	-7	67	-10.36%
2023/05/08	0	0.00	3	37.98	37.85	-3	67	-4.43%
2023/05/05	12	37.77	2	37.75	37.75	10	68	14.52%
2023/05/04	9	37.78	1	37.95	37.80	8	69	11.58%
2023/05/03	0	0.00	2	37.85	37.80	-2	69	-2.89%
2023/05/02	7	37.83	3	38.02	37.95	4	69	5.76%
2023/04/28	0	0.00	3	37.75	37.95	-3	68	-4.36%
2023/04/27	6	37.67	7	37.71	37.65	-1	69	-1.45%
2023/04/26	9	37.82	5	37.97	37.90	4	68	5.83%
2023/04/25	0	0.00	22	38.08	37.95	-22	68	-32.15%
2023/04/24	1	38.10	4	38.14	38.25	-3	67	-4.42%
2023/04/21	4	38.16	17	38.32	38.05	-13	69	-18.61%
2023/04/20	1	38.60	11	38.74	38.50	-10	68	-14.53%
2023/04/19	0	0.00	2	38.90	38.75	-2	68	-2.92%
2023/04/18	0	0.00	2	39.20	39.05	-2	68	-2.94%
2023/04/17	5	39.25	1	39.25	39.25	4	68	5.83%
2023/04/14	15	39.22	4	39.04	39.20	11	67	16.21%
2023/04/13	3	38.73	1	38.70	38.80	2	66	3.01%
2023/04/12	2	38.78	1	38.90	38.80	1	66	1.51%
2023/04/10	11	38.61	1	38.60	38.65	10	65	15.35%
2023/04/07	6	38.53	4	38.71	38.60	2	64	3.11%
2023/04/06	1	38.60	5	38.85	38.85	-4	64	-6.20%
2023/03/31	1	38.80	0	0.00	38.80	1	64	1.56%
2023/03/30	2	38.60	6	38.78	38.60	-4	64	-6.21%
2023/03/29	2	38.45	9	38.52	38.45	-7	64	-10.81%
2023/03/28	2	38.35	21	38.58	38.35	-19	65	-28.95%
2023/03/27	2	38.85	1	38.80	38.80	1	65	1.52%
2023/03/24	6	38.99	2	39.05	38.90	4	66	6.05%
2023/03/23	9	39.23	0	0.00	39.30	9	65	13.82%
2023/03/22	8	39.03	0	0.00	39.15	8	66	12.07%
2023/03/21	1	38.95	0	0.00	38.95	1	66	1.51%
2023/03/20	0	0.00	2	38.95	38.80	-2	67	-2.94%
2023/03/17	0	0.00	2	38.75	38.90	-2	69	-2.88%
2023/03/16	0	0.00	30	38.52	38.50	-30	70	-42.86%
2023/03/15	1	38.90	11	38.94	38.90	-10	71	-13.95%
2023/03/14	0	0.00	4	39.15	39.00	-4	70	-5.64%
2023/03/13	5	39.05	11	38.99	39.00	-6	71	-8.40%
2023/03/10	0	0.00	17	39.27	39.15	-17	71	-23.72%
2023/03/09	1	39.45	0	0.00	39.40	1	71	1.41%
2023/03/08	9	39.37	0	0.00	39.40	9	70	12.78%
2023/03/07	14	39.40	0	0.00	39.30	14	70	19.83%
2023/03/06	13	39.50	0	0.00	39.45	13	68	19.09%
2023/03/03	6	39.52	0	0.00	39.45	6	67	8.90%
2023/03/02	2	39.38	2	39.53	39.45	0	68	0.00%
2023/03/01	0	0.00	3	39.60	39.45	-3	67	-4.43%
2023/02/23	24	39.56	1	39.65	39.65	23	67	34.15%
2023/02/22	5	39.13	2	39.20	39.35	3	66	4.48%
2023/02/21	7.4	39.23	9	39.40	39.20	-1.7	66	-2.49%
2023/02/20	18	39.21	2	39.20	39.20	16	65	24.46%
2023/02/17	14	38.94	4	39.50	39.20	10	64	15.57%
2023/02/16	5	38.69	0	0.00	38.65	5	62	7.96%
2023/02/15	36	38.70	1	38.80	38.75	35	62	55.61%
2023/02/14	2	38.95	4	38.90	38.95	-2	61	-3.26%
2023/02/13	6	38.60	12	38.88	38.85	-6	61	-9.81%
2023/02/10	1	40.10	4	39.93	39.90	-3	59	-5.06%
2023/02/09	3	40.20	0	0.00	40.25	3	58	5.09%
2023/02/08	5	40.22	2	40.30	40.25	3	58	5.12%
2023/02/07	4	40.10	0	0.00	40.15	4	58	6.83%
2023/02/06	3	39.97	2	40.20	40.00	1	58	1.70%
2023/02/03	7	40.04	0	0.00	40.10	7	59	11.67%
2023/02/02	3	39.90	0	0.00	39.90	3	59	5.08%
2023/02/01	9	39.91	0	0.00	39.95	9	59	15.10%
2023/01/31	9	39.66	0	0.00	39.75	9	60	14.98%
2023/01/30	3	39.48	2	39.28	39.55	1	62	1.61%
2023/01/17	6	38.99	0	0.00	39.05	6	64	9.36%
2023/01/16	7	38.99	0	0.00	38.95	7	69	10.12%
2023/01/13	0	0.00	1	39.05	38.95	-1	68	-1.46%
2023/01/12	2	38.85	1	39.45	38.85	1	70	1.43%
2023/01/11	3	38.92	1	38.85	38.85	2	70	2.84%
2023/01/10	1	39.30	0	0.00	39.15	1	68	1.47%
2023/01/09	2	39.15	4	39.30	39.15	-2	68	-2.93%
2023/01/06	2	38.95	2	39.00	38.95	0	67	0.00%
2023/01/05	1	39.00	1	39.00	38.85	0	70	0.00%
2023/01/04	1	39.10	1	39.10	39.10	0	70	0.00%
2023/01/03	1	39.05	0	0.00	39.05	1	71	1.39%
2022/12/30	2	39.10	1	38.95	39.10	1	72	1.38%
2022/12/29	3	39.03	1	38.95	39.10	2	72	2.75%
2022/12/28	2	38.95	6	39.25	38.95	-4	74	-5.40%
2022/12/27	1	39.35	0	0.00	39.35	1	74	1.34%
2022/12/26	3	39.32	0	0.00	39.25	3	75	3.96%
2022/12/23	2	39.15	4	38.90	39.15	-2	76	-2.62%
2022/12/22	1	39.05	0	0.00	39.05	1	77	1.28%
2022/12/21	1	39.05	0	0.00	39.05	1	80	1.25%
2022/12/20	1	39.15	1	39.55	39.15	0	81	0.00%
2022/12/19	2	40.00	1	40.50	40.00	1	84	1.19%
2022/12/16	2	40.35	0	0.00	40.35	2	85	2.34%
2022/12/15	6	40.45	1	40.85	40.80	5	86	5.76%
2022/12/14	2	40.60	0	0.00	40.60	2	89	2.24%
2022/12/13	2	40.70	3	40.92	40.70	-1	92	-1.08%
2022/12/12	1	41.00	5	41.70	41.20	-4	95	-4.19%
2022/12/09	1	41.80	8	41.89	41.80	-7	95	-7.32%
2022/12/08	2	41.55	8	41.69	41.55	-6	97	-6.14%
2022/12/07	11	41.84	3	41.70	41.85	8	100	7.99%
2022/12/06	2	41.55	0	0.00	41.55	2	100	1.98%
2022/12/05	8	41.81	0	0.00	41.85	8	102	7.78%
2022/12/02	1	41.65	0	0.00	41.90	1	103	0.96%
2022/12/01	2	41.88	7	41.85	41.85	-5	106	-4.72%
2022/11/30	2	41.70	1	42.00	41.70	1	108	0.92%
2022/11/29	2	41.75	3	41.90	41.75	-1	111	-0.89%
2022/11/25	2	41.95	2	42.00	41.95	0	121	0.00%
2022/11/24	1	42.15	0	0.00	42.15	1	125	0.80%
2022/11/23	0	0.00	2	41.88	41.90	-2	125	-1.59%
2022/11/22	0	0.00	2	42.00	41.95	-2	126	-1.58%
2022/11/21	0	0.00	4	41.85	41.80	-4	129	-3.09%
2022/11/18	0	0.00	5	41.31	41.40	-5	131	-3.81%
2022/11/17	3	41.70	3	41.63	41.60	0	131	0.00%
2022/11/16	1	41.40	0	0.00	41.40	1	131	0.76%
2022/11/14	0	0.00	6	41.48	41.65	-6	135	-4.44%
2022/11/11	3	42.40	29	41.61	41.50	-26	139	-18.66%
2022/11/10	0	0.00	8	42.22	41.95	-8	138	-5.78%
2022/11/09	10	42.10	2	42.43	42.05	8	139	5.74%
2022/11/08	6	42.34	2	42.18	41.80	4	140	2.85%
2022/11/07	6	41.19	0	0.00	41.00	6	142	4.22%
2022/11/03	4	41.08	0	0.00	41.00	4	147	2.71%
2022/11/02	5	42.00	0	0.00	41.95	5	148	3.37%
2022/11/01	16	41.23	3	41.53	41.65	13	148	8.77%
2022/10/31	7	40.85	0	0.00	40.55	7	147	4.76%
2022/10/28	0	0.00	15	41.40	41.20	-15	147	-10.16%
2022/10/27	9	40.78	9	40.69	41.05	0	146	0.00%
2022/10/26	13	40.85	0	0.00	41.00	13	145	8.93%
2022/10/25	5	40.13	22	40.48	40.95	-17	144	-11.79%
2022/10/24	21	40.51	20	39.03	40.50	1	142	0.70%
2022/10/21	2	38.95	2	38.95	38.95	0	138	0.00%
2022/10/20	3	38.95	8	38.46	39.00	-5	139	-3.60%
2022/10/19	10	38.80	1	38.95	39.20	9	137	6.54%
2022/10/18	0	0.00	2	38.95	39.15	-2	137	-1.45%
2022/10/17	7	37.91	1	37.80	38.55	6	139	4.32%
2022/10/14	4	39.00	2	39.10	39.10	2	139	1.44%
2022/10/13	1	37.85	16	38.90	38.55	-15	139	-10.73%
2022/10/12	4	39.63	1	39.60	39.75	3	137	2.18%
2022/10/11	3	39.85	11	39.81	39.80	-8	136	-5.86%
2022/10/07	1	41.10	1	41.20	41.10	0	136	0.00%
2022/10/06	5	40.98	6	41.06	40.95	-1	137	-0.73%
2022/10/05	5	41.64	6	41.60	41.20	-1	137	-0.73%
2022/10/04	2	41.30	7	40.98	41.30	-5	138	-3.60%
2022/10/03	2	40.63	6	40.22	40.50	-4	139	-2.87%
2022/09/30	7	40.29	1	40.80	40.70	6	139	4.30%
2022/09/29	13	41.23	0	0.00	41.30	13	139	9.29%
2022/09/28	0	0.00	8	42.08	41.65	-8	140	-5.68%
2022/09/27	10	42.56	9	43.00	43.00	1	139	0.72%
2022/09/26	10	42.66	13	43.17	43.80	-3	139	-2.15%
2022/09/23	2	43.85	5	43.97	43.85	-3	139	-2.16%
2022/09/22	3	43.90	12	44.64	44.80	-9	139	-6.47%
2022/09/21	13	46.04	63	45.35	45.50	-50	137	-36.27%
2022/09/20	11	46.14	90	46.45	46.20	-79	136	-58.03%
2022/09/19	1	50.40	26	50.38	50.60	-25	132	-18.80%
2022/09/16	0	0.00	18	50.68	50.60	-18	130	-13.82%
2022/09/15	6	51.00	0	0.00	50.50	6	133	4.51%
2022/09/14	11	50.15	2	50.60	50.60	9	132	6.79%
2022/09/13	5	50.56	2	50.70	50.70	3	131	2.28%
2022/09/12	10	50.04	3	50.20	50.10	7	131	5.31%
2022/09/08	5	49.57	2	49.65	49.65	3	131	2.28%
2022/09/07	21	49.41	8	49.55	49.30	13	132	9.79%
2022/09/06	16	49.53	10	49.61	49.40	6	130	4.59%
2022/09/05	2	50.20	7	50.03	49.40	-5	130	-3.83%
2022/09/02	11	50.39	24	50.61	50.20	-13	130	-9.93%
2022/09/01	1	49.20	12	50.03	49.95	-11	125	-8.77%
2022/08/31	11	48.85	4	49.55	49.55	7	123	5.68%
2022/08/30	14	47.28	4	47.85	47.95	10	123	8.10%
2022/08/29	7	46.61	3	46.77	46.80	4	122	3.27%
2022/08/26	22	46.95	0	0.00	47.35	22	123	17.79%
2022/08/25	13	46.34	3	46.27	46.30	10	122	8.15%
2022/08/24	13	45.65	1	46.15	46.15	12	122	9.83%
2022/08/23	3	45.55	8	45.65	45.50	-5	124	-4.01%
2022/08/22	2	46.08	3	46.20	46.00	-1	127	-0.78%
2022/08/19	3	46.28	6	46.49	46.50	-3	131	-2.27%
2022/08/18	12	46.24	12	45.49	46.40	0	135	0.00%
2022/08/17	0	0.00	1	46.30	46.30	-1	138	-0.72%
2022/08/16	1	46.40	3	46.47	46.35	-2	142	-1.40%
2022/08/15	0	0.00	4	46.03	46.30	-4	142	-2.80%
2022/08/12	11	45.40	3	46.02	46.00	8	143	5.56%
2022/08/11	10	45.19	6	45.38	45.25	4	143	2.78%
2022/08/10	6	44.82	3	45.18	45.20	3	141	2.13%
2022/08/09	20	44.54	19	44.81	44.95	1	141	0.71%
2022/08/08	6	44.71	1	44.95	44.65	5	142	3.51%
2022/08/05	15	44.39	1	44.80	44.70	14	144	9.70%
2022/08/04	2	43.43	10	44.07	44.25	-8	151	-5.29%
2022/08/03	0	0.00	12	44.53	44.60	-12	155	-7.74%
2022/08/02	0	0.00	11	44.61	44.80	-11	159	-6.90%
2022/08/01	7	44.96	0	0.00	45.10	7	169	4.14%
2022/07/29	0	0.00	3	45.20	45.40	-3	178	-1.68%
2022/07/28	12	44.92	3	45.05	45.20	9	181	4.95%
2022/07/27	2	44.55	1	44.90	44.55	1	189	0.53%
2022/07/26	0	0.00	2	44.80	44.65	-2	193	-1.03%
2022/07/25	14	44.89	7	44.89	45.00	7	197	3.54%
2022/07/22	2	44.45	10	44.57	44.95	-8	203	-3.93%
2022/07/21	7	44.29	9	44.09	44.50	-2	212	-0.94%
2022/07/20	2	44.15	13	44.63	44.05	-11	221	-4.98%
2022/07/19	0	0.00	1	44.75	44.40	-1	235	-0.42%
2022/07/18	2	44.73	1	44.70	44.60	1	272	0.37%
2022/07/15	24	44.29	3	44.37	44.55	21	300	6.99%
2022/07/14	20	43.96	1	44.05	44.05	19	321	5.91%
2022/07/13	7	43.61	3	43.52	43.60	4	330	1.21%
2022/07/12	23	42.82	17	42.77	42.95	6	354	1.69%
2022/07/11	10	42.34	8	42.90	43.50	2	370	0.54%
2022/07/08	15	42.99	3	43.03	43.05	12	385	3.11%
2022/07/07	18	42.15	6	41.86	42.25	12	419	2.86%
2022/07/06	3	41.73	38	41.79	42.05	-35	483	-7.24%
2022/07/05	24	42.21	16	42.74	43.40	8	509	1.57%
2022/07/04	14	42.05	2	41.85	42.40	12	511	2.35%
2022/07/01	23	41.92	6	42.30	41.70	17	515	3.30%
2022/06/30	0	0.00	11	43.81	43.70	-11	519	-2.12%
2022/06/29	0	0.00	14	44.44	44.80	-14	523	-2.67%
2022/06/28	4	45.45	15	44.64	44.60	-11	525	-2.10%
2022/06/27	0	0.00	11	45.63	45.50	-11	527	-2.09%
2022/06/24	3	44.63	2	44.75	44.75	1	532	0.19%
2022/06/23	58	44.75	17	44.27	44.50	41	535	7.66%
2022/06/22	2	44.25	29	44.81	44.25	-27	539	-5.00%
2022/06/21	10	44.69	12	45.47	46.40	-2	537	-0.37%
2022/06/20	3	44.45	38	44.34	45.10	-35	541	-6.47%
2022/06/17	51	45.00	8	45.50	45.95	43	539	7.97%
2022/06/16	3	45.08	17	46.25	45.00	-14	542	-2.58%
2022/06/15	2	46.20	6	46.50	46.20	-4	540	-0.74%
2022/06/14	7	46.04	21	46.35	46.70	-14	541	-2.59%
2022/06/13	0	0.00	57	47.49	47.30	-57	539	-10.57%
2022/06/10	17	48.62	2	48.65	48.65	15	539	2.78%
2022/06/09	22	49.13	12	49.26	48.95	10	541	1.85%
2022/06/08	33	48.95	38	48.92	48.80	-5	543	-0.92%
2022/06/07	2	48.60	8	48.91	48.60	-6	542	-1.11%
2022/06/06	0	0.00	19	49.46	48.95	-19	543	-3.50%
2022/06/02	7	49.40	10	49.14	49.30	-3	547	-0.55%
2022/06/01	29	49.65	8	49.54	49.50	21	551	3.81%
2022/05/31	11	48.98	29	49.09	49.40	-18	555	-3.24%
2022/05/30	16	49.65	10	49.72	49.75	6	555	1.08%
2022/05/27	0	0.00	18	48.92	49.00	-18	556	-3.24%
2022/05/26	33	48.61	19	49.01	48.60	14	554	2.52%
2022/05/25	68	47.67	12	48.25	48.20	56	554	10.10%
2022/05/24	14	47.63	22	47.66	47.30	-8	553	-1.45%
2022/05/23	9	47.78	21	47.82	47.75	-12	554	-2.16%
2022/05/20	18	47.89	11	47.92	48.00	7	559	1.25%
2022/05/19	14	47.71	6	47.70	47.80	8	565	1.41%
2022/05/18	28	48.34	5	48.62	48.75	23	568	4.05%
2022/05/17	11	47.59	0	0.00	47.60	11	572	1.92%
2022/05/16	9.5	47.64	1	47.50	47.50	8.5	574	1.48%
2022/05/13	35	47.66	1	48.00	48.00	34	584	5.82%
2022/05/12	10	47.55	14	47.77	46.95	-4	597	-0.67%
2022/05/11	8	48.60	40	48.56	48.50	-32	603	-5.31%
2022/05/10	17	48.98	9	48.85	49.75	8	603	1.33%
2022/05/09	5	48.92	25	49.28	49.40	-20	606	-3.30%
2022/05/06	3	50.20	7	50.43	50.20	-4	602	-0.66%
2022/05/05	19	51.86	6	51.75	51.80	13	600	2.17%
2022/05/04	10	51.30	58	52.41	51.30	-48	602	-7.96%
2022/05/03	9	52.79	65	52.85	52.90	-56	601	-9.30%
2022/04/29	25	52.68	22	52.92	52.80	3	603	0.50%
2022/04/28	12	52.20	97	52.74	52.00	-85	616	-13.79%
2022/04/27	36	52.76	109	52.84	52.80	-73	615	-11.86%	大賣/
2022/04/26	83	55.30	33	55.01	55.10	50	621	8.05%
2022/04/25	29	54.48	117	55.92	54.20	-88	627	-14.02%	大賣/
2022/04/22	108	60.00	242	60.15	58.10	-134	631	-21.21%	大買/大賣/鉅額交易
2022/04/21	145	59.07	68	59.11	60.00	77	657	11.71%	大買/
2022/04/20	143	58.43	74	57.92	57.20	69	738	9.35%	大買/
2022/04/19	45.3	57.23	68	58.31	56.90	-22.7	731	-3.11%
2022/04/18	187	58.27	105	57.81	58.00	82	730	11.22%	大買/大賣/
2022/04/15	36	59.06	66	58.99	58.20	-30	716	-4.19%
2022/04/14	40.3	58.76	57	58.53	59.40	-16.7	713	-2.34%
2022/04/13	57	59.07	137	58.95	59.00	-80	711	-11.24%	大賣/
2022/04/12	160	57.63	128	58.79	59.00	32	694	4.61%	大買/大賣/
2022/04/11	52	55.42	55	55.76	56.20	-3	645	-0.46%
2022/04/08	48	53.15	12	53.21	53.80	36	647	5.56%
2022/04/07	18	53.46	34	53.80	52.60	-16	698	-2.29%
2022/04/06	31	54.68	52	53.65	53.60	-21	761	-2.76%
2022/04/01	13	52.81	12	53.26	53.90	1	770	0.13%
2022/03/31	2	53.25	4	52.95	52.50	-2	838	-0.24%
2022/03/30	14	52.71	15	52.49	52.60	-1	880	-0.11%
2022/03/29	73	51.77	22	52.62	52.10	51	879	5.80%
2022/03/28	11	50.85	10	51.18	52.20	1	878	0.11%
2022/03/25	7	52.39	52	52.06	52.40	-45	883	-5.09%
2022/03/24	6	53.30	3	53.30	53.50	3	876	0.34%
2022/03/23	49	53.57	22	53.60	53.40	27	876	3.08%
2022/03/22	11	52.56	2	52.45	52.80	9	871	1.03%
2022/03/21	16	52.29	42	52.09	52.70	-26	870	-2.99%
2022/03/18	5	51.48	8	51.54	51.60	-3	869	-0.35%
2022/03/17	16	51.58	3	51.60	51.50	13	870	1.49%
2022/03/16	18	51.31	11	51.31	51.00	7	872	0.80%
2022/03/15	3	51.27	66	51.36	51.30	-63	875	-7.19%
2022/03/14	52	52.53	0	0.00	52.50	52	874	5.95%
2022/03/11	1	51.40	35	51.01	52.10	-34	873	-3.89%
2022/03/10	41	52.40	9	52.32	52.40	32	870	3.68%
2022/03/09	13	50.83	10	50.88	51.40	3	868	0.35%
2022/03/08	21	50.10	26	50.68	50.60	-5	868	-0.58%
2022/03/07	49	50.36	62	50.64	51.90	-13	863	-1.51%
2022/03/04	23	52.80	1.2	53.34	52.10	21.8	857	2.54%
2022/03/03	7	54.13	16	53.98	54.10	-9	856	-1.05%
2022/03/02	6	54.17	33	54.30	54.20	-27	855	-3.16%
2022/03/01	27	54.24	12	54.39	54.20	15	855	1.75%
2022/02/25	64	54.00	11	54.35	54.50	53	857	6.18%
2022/02/24	29	53.51	17	53.10	53.40	12	854	1.41%
2022/02/23	70	54.65	6	55.00	55.00	64	848	7.54%
2022/02/22	10	54.15	49	54.29	54.00	-39	844	-4.62%
2022/02/21	35	54.77	18	55.58	55.40	17	842	2.02%
2022/02/18	64	54.27	10	54.19	54.20	54	836	6.46%
2022/02/17	46	54.31	21	54.51	53.60	25	845	2.96%
2022/02/16	30	54.39	13	54.52	54.30	17	854	1.99%
2022/02/15	48	54.62	30	54.52	54.00	18	854	2.11%
2022/02/14	64	55.42	51	55.46	55.60	13	848	1.53%
2022/02/11	63	54.06	66	54.71	54.80	-3	840	-0.36%
2022/02/10	17	53.83	39	53.76	53.70	-22	833	-2.64%
2022/02/09	67	53.30	41	53.26	54.10	26	841	3.09%
2022/02/08	46	52.19	22	52.32	52.70	24	849	2.83%
2022/02/07	42	51.89	46	52.18	52.40	-4	881	-0.45%
2022/01/26	59	49.49	14	50.05	50.30	45	880	5.11%
2022/01/25	32	49.21	35	49.52	48.50	-3	888	-0.34%
2022/01/24	49	48.98	36	49.07	49.65	13	880	1.48%
2022/01/21	32	50.19	58	50.60	49.85	-26	876	-2.97%
2022/01/20	16	51.74	50	51.77	52.20	-34	866	-3.92%
2022/01/19	70	52.37	16	51.98	51.80	54	861	6.27%
2022/01/18	43	54.43	95	54.23	53.20	-52	845	-6.15%
2022/01/17	57	53.82	59	54.11	54.50	-2	830	-0.24%
2022/01/14	157	54.88	385	54.96	54.20	-228	811	-28.11%	大買/大賣/鉅額交易
2022/01/13	407	56.30	235	55.73	57.50	172	748	22.98%	大買/大賣/鉅額交易
2022/01/12	45	52.18	84	52.37	52.30	-39	640	-6.09%
2022/01/11	58	51.12	5	51.14	51.30	53	623	8.50%
2022/01/10	70	50.87	6	51.00	50.70	64	614	10.41%
2022/01/07	70	50.97	49	51.64	50.60	21	604	3.47%
2022/01/06	55	51.81	63	52.14	51.80	-8	589	-1.36%
2022/01/05	70	51.18	69	51.78	51.40	1	574	0.17%
2022/01/04	42	51.17	7	51.59	51.10	35	558	6.26%
2022/01/03	121	52.26	137	52.27	51.80	-16	542	-2.95%	大買/大賣/
2021/12/30	147	51.34	143	51.60	50.70	4	512	0.78%	大買/大賣/
2021/12/29	112	49.80	208	48.90	50.30	-96	458	-20.93%	大買/大賣/
2021/12/28	44	47.48	123	47.84	47.05	-79	391	-20.17%	大賣/
2021/12/27	285	49.46	827	49.74	47.65	-542	377	-143.56%	大買/大賣/鉅額交易
2021/12/24	809	48.46	67	47.56	48.85	742	304	243.36%	大買/鉅額交易
2021/12/23	0	0.00	4	44.68	44.45	-4	260	-1.53%
2021/12/22	5	44.70	36	45.26	44.90	-31	259	-11.94%
2021/12/21	45	44.80	27	44.87	45.00	18	253	7.10%
2021/12/20	13	43.79	10	43.51	43.75	3	244	1.23%
2021/12/17	5	43.46	3	43.43	43.30	2	243	0.82%
2021/12/16	0	0.00	2	43.35	43.45	-2	243	-0.82%
2021/12/15	3	43.30	0	0.00	43.10	3	244	1.23%
2021/12/14	3	43.22	14	43.66	43.15	-11	244	-4.50%
2021/12/13	2	44.30	16	44.71	44.30	-14	244	-5.72%
2021/12/10	7	44.69	9	44.65	44.75	-2	242	-0.82%
2021/12/09	1	44.00	4	44.43	44.40	-3	240	-1.25%
2021/12/08	0	0.00	3	43.50	43.25	-3	235	-1.27%
2021/12/07	0	0.00	2	43.45	43.45	-2	233	-0.86%
2021/12/06	4	43.31	2	43.40	43.40	2	232	0.86%
2021/12/03	15	43.37	2	43.35	43.35	13	232	5.60%
2021/12/02	5	43.47	22	43.53	43.40	-17	231	-7.35%
2021/12/01	2	43.40	6	43.52	43.50	-4	230	-1.73%
2021/11/30	2	43.30	3	43.55	43.50	-1	230	-0.43%
2021/11/29	37	42.67	14	43.26	43.05	23	231	9.93%
2021/11/26	1	43.90	3	44.40	44.20	-2	227	-0.88%
2021/11/25	2	44.98	10	45.07	44.70	-8	226	-3.54%
2021/11/24	18	45.00	6	44.68	45.30	12	222	5.39%
2021/11/23	3	43.85	3	44.10	43.85	0	216	0.00%
2021/11/22	8	44.27	0	0.00	44.30	8	215	3.71%
2021/11/19	2	44.30	9	44.59	44.30	-7	214	-3.26%
2021/11/18	20	44.38	9	44.69	44.50	11	214	5.14%
2021/11/17	11	44.35	10	44.80	44.80	1	211	0.47%
2021/11/16	30	45.66	57	45.45	44.95	-27	210	-12.82%
2021/11/15	41	44.48	39	44.75	44.90	2	198	1.01%
2021/11/12	20	43.08	18	43.49	43.35	2	185	1.08%
2021/11/11	11	43.86	24	43.51	43.20	-13	183	-7.07%
2021/11/10	31	44.38	9	44.10	44.30	22	179	12.25%
2021/11/09	20	44.17	14	44.29	43.90	6	173	3.45%
2021/11/08	20	44.69	15	45.15	44.70	5	166	2.99%
2021/11/05	42	45.03	54	45.14	45.05	-12	157	-7.60%
2021/11/04	80	44.26	70	44.67	45.00	10	142	7.00%
2021/11/03	28	42.03	17	42.40	42.65	11	106	10.35%
2021/11/02	35	41.81	75	41.75	42.00	-40	98	-40.46%
2021/11/01	1	39.50	7	39.91	40.00	-6	86	-6.94%
2021/10/28	29	39.78	12	40.23	40.20	17	85	19.85%
2021/10/27	2	38.20	6	38.35	38.30	-4	78	-5.09%
2021/10/26	1	38.70	2	38.60	38.50	-1	79	-1.26%
2021/10/25	0	0.00	1	38.50	38.50	-1	79	-1.25%
2021/10/22	0	0.00	2	38.43	38.45	-2	80	-2.48%
2021/10/21	3	38.27	0	0.00	38.35	3	82	3.65%
2021/10/20	1	37.75	1	37.80	37.80	0	82	0.00%
2021/10/18	8	37.36	0	0.00	37.30	8	85	9.31%
2021/10/14	7	37.20	7	37.21	37.20	0	88	0.00%
2021/10/13	0	0.00	4	37.38	37.20	-4	89	-4.45%
2021/10/12	1	37.60	7	37.66	37.60	-6	89	-6.69%
2021/10/08	0	0.00	1	38.05	38.05	-1	89	-1.12%
2021/10/07	2	38.05	0	0.00	38.35	2	90	2.20%
2021/10/06	0	0.00	6	37.93	37.90	-6	92	-6.46%
2021/10/05	11	37.91	9	38.18	38.50	2	94	2.12%
2021/10/04	0	0.00	45.4	38.54	38.50	-45.4	94	-48.13%
2021/10/01	1	38.50	29	38.84	38.50	-28	93	-29.91%
2021/09/30	0	0.00	1	39.15	39.15	-1	94	-1.05%
2021/09/29	0	0.00	3	39.12	38.95	-3	97	-3.06%
2021/09/28	1	39.40	0	0.00	39.30	1	100	1.00%
2021/09/27	0	0.00	1	39.35	39.35	-1	100	-1.00%
2021/09/24	0	0.00	2	39.45	39.40	-2	102	-1.96%
2021/09/23	0	0.00	4	39.15	39.05	-4	102	-3.89%
2021/09/22	1	38.75	18	39.01	38.90	-17	104	-16.22%
2021/09/17	0	0.00	6	39.25	39.30	-6	104	-5.75%
2021/09/16	5	41.48	4	41.55	41.55	1	105	0.95%
2021/09/15	1	41.25	2	41.20	41.25	-1	106	-0.94%
2021/09/14	1	41.25	0	0.00	41.20	1	109	0.91%
2021/09/13	8	40.94	0	0.00	41.15	8	110	7.22%
2021/09/10	4	40.75	0	0.00	40.75	4	112	3.54%
2021/09/09	1	40.55	0	0.00	40.55	1	115	0.86%
2021/09/07	0	0.00	10	40.71	40.95	-10	121	-8.22%
2021/09/06	0	0.00	3	41.17	41.00	-3	129	-2.31%
2021/09/03	2	41.48	3	41.77	41.45	-1	130	-0.77%
2021/08/31	1	40.65	6	41.41	41.25	-5	130	-3.83%
2021/08/30	0	0.00	9	41.44	41.25	-9	132	-6.81%
2021/08/27	2	41.00	1	41.00	41.00	1	134	0.74%
2021/08/26	5	40.65	0	0.00	40.80	5	137	3.64%
2021/08/25	4	40.20	0	0.00	40.40	4	139	2.88%
2021/08/24	7	39.94	0	0.00	39.85	7	142	4.92%
2021/08/23	8	39.91	0	0.00	40.00	8	145	5.50%
2021/08/20	6	39.53	0	0.00	39.50	6	148	4.03%
2021/08/19	0	0.00	5	39.77	39.50	-5	148	-3.36%
2021/08/18	3	40.07	1	39.60	40.30	2	149	1.33%
2021/08/17	0	0.00	7	40.47	40.00	-7	150	-4.64%
2021/08/16	0	0.00	9	40.90	40.70	-9	151	-5.94%
2021/08/13	0	0.00	7	41.69	41.55	-7	152	-4.58%
2021/08/12	1	41.60	1	41.80	41.80	0	154	0.00%
2021/08/11	2	41.70	2	41.75	41.50	0	158	0.00%
2021/08/10	0	0.00	8	41.38	41.35	-8	159	-5.00%
2021/08/09	1	41.00	0	0.00	41.35	1	166	0.60%
2021/08/04	4	41.65	0	0.00	41.50	4	188	2.12%
2021/08/02	0	0.00	8	41.51	41.55	-8	206	-3.88%
2021/07/30	1	41.80	3	41.72	41.70	-2	209	-0.95%
2021/07/29	1	41.60	2	41.78	41.80	-1	214	-0.47%
2021/07/28	1	41.30	11	41.72	41.65	-10	221	-4.51%
2021/07/27	1	42.35	8	42.32	42.25	-7	236	-2.95%
2021/07/26	0	0.00	1	41.95	42.20	-1	252	-0.40%
2021/07/23	5	42.08	0	0.00	42.00	5	270	1.85%
2021/07/22	1	42.25	5	41.70	42.00	-4	309	-1.29%
2021/07/21	0	0.00	11	41.54	42.05	-11	372	-2.95%
2021/07/19	6	42.32	1	42.35	42.35	5	480	1.04%
2021/07/16	4	42.25	0	0.00	42.20	4	498	0.80%
2021/07/15	2	42.20	0	0.00	42.45	2	506	0.39%
2021/07/14	1	41.85	9	41.92	41.80	-8	515	-1.55%
2021/07/13	1	43.00	13	42.42	42.35	-12	525	-2.28%
2021/07/12	0	0.00	2	43.10	42.95	-2	526	-0.38%
2021/07/09	1	43.05	2	43.20	43.10	-1	527	-0.19%
2021/07/08	2	43.25	4	43.44	43.50	-2	536	-0.37%
2021/07/07	2	43.35	3	43.42	43.45	-1	544	-0.18%
2021/07/06	3	42.85	6	42.99	43.20	-3	560	-0.54%
2021/07/05	40	42.95	27	42.90	42.95	13	564	2.30%
2021/07/02	1	42.80	0	0.00	42.85	1	573	0.17%
2021/07/01	6	42.84	10	42.85	43.00	-4	588	-0.68%
2021/06/30	23	42.46	1	42.60	42.60	22	598	3.68%
2021/06/29	1	42.75	5	42.70	42.50	-4	603	-0.66%
2021/06/28	2	43.25	0	0.00	43.30	2	613	0.33%
2021/06/25	6	43.41	1	43.25	43.25	5	621	0.80%
2021/06/24	3	43.48	0	0.00	43.30	3	640	0.47%
2021/06/23	7	42.72	0	0.00	43.15	7	675	1.04%
2021/06/22	0	0.00	7	41.91	42.00	-7	688	-1.02%
2021/06/21	0	0.00	1	41.90	41.90	-1	689	-0.14%
2021/06/18	9	42.98	0	0.00	42.45	9	695	1.29%
2021/06/17	0	0.00	3	41.77	41.75	-3	705	-0.43%
2021/06/16	0	0.00	4	42.73	41.95	-4	715	-0.56%
2021/06/15	3	41.77	13	42.42	42.55	-10	716	-1.40%
2021/06/11	0	0.00	4	40.63	40.35	-4	708	-0.56%
2021/06/10	0	0.00	2	40.15	40.10	-2	709	-0.28%
2021/06/09	1	40.40	0	0.00	40.20	1	710	0.14%
2021/06/08	3	40.62	0	0.00	40.60	3	710	0.42%
2021/06/07	3	41.50	0	0.00	40.50	3	717	0.42%
2021/06/04	2	41.50	1	41.50	41.50	1	715	0.14%
2021/06/03	4	40.96	4	41.13	41.15	0	713	0.00%
2021/06/02	2	41.50	7	41.23	41.30	-5	713	-0.70%
2021/06/01	13	41.45	3	41.52	41.50	10	716	1.40%
2021/05/31	12	41.16	4	41.25	41.20	8	713	1.12%
2021/05/28	18	40.66	8	40.96	40.95	10	710	1.41%
2021/05/27	2	39.55	2	39.55	39.85	0	707	0.00%
2021/05/26	0	0.00	5	39.92	39.90	-5	708	-0.71%
2021/05/25	15	40.30	5	40.22	40.10	10	709	1.41%
2021/05/24	31	39.07	0	0.00	39.50	31	708	4.38%
2021/05/21	12	38.93	16	39.01	39.05	-4	707	-0.57%
2021/05/20	15	39.36	20	39.06	38.60	-5	707	-0.71%
2021/05/19	49	38.69	9	38.63	39.15	40	705	5.67%
2021/05/18	45	38.49	12	38.98	39.00	33	704	4.68%
2021/05/17	55	37.10	26	36.91	36.90	29	703	4.12%
2021/05/14	17	39.90	32	39.53	39.05	-15	702	-2.14%
2021/05/13	72	39.02	52	38.70	39.20	20	699	2.86%
2021/05/12	83	39.55	62	39.95	39.05	21	695	3.02%
2021/05/11	36	41.88	65	41.52	41.20	-29	685	-4.23%
2021/05/10	80	44.47	32	44.70	44.30	48	676	7.09%
2021/05/07	43	43.02	6	43.35	43.05	37	671	5.51%
2021/05/06	22	42.80	42	42.73	42.35	-20	670	-2.98%
2021/05/05	60	43.14	58	42.68	43.05	2	665	0.30%
2021/05/04	96	42.75	64	43.30	41.95	32	662	4.83%
2021/05/03	47	44.75	125	45.31	43.75	-78	649	-12.01%	大賣/
2021/04/29	120	46.43	128	46.51	47.00	-8	634	-1.26%	大買/大賣/
2021/04/28	101	49.01	240	49.56	47.30	-139	617	-22.49%	大買/大賣/鉅額交易
2021/04/27	153	52.59	221	53.06	51.90	-68	581	-11.68%	大買/大賣/
2021/04/26	205	52.07	261	52.01	53.30	-56	519	-10.78%	大買/大賣/
2021/04/23	80	46.11	40	46.34	48.60	40	453	8.82%
2021/04/22	58	44.51	44	44.57	44.40	14	417	3.35%
2021/04/21	32	43.15	20.7	43.24	43.25	11.3	401	2.81%
2021/04/20	14	43.99	27.8	43.93	43.95	-13.8	398	-3.47%
2021/04/19	56.3	43.33	22	43.48	43.50	34.3	400	8.57%
2021/04/16	25	42.20	3	42.30	42.50	22	395	5.56%
2021/04/15	9	42.32	33	42.27	42.10	-24	399	-6.01%
2021/04/14	22	41.90	49	41.94	41.80	-27	398	-6.78%
2021/04/13	13	43.34	28	43.34	42.75	-15	392	-3.82%
2021/04/12	109	43.14	32	43.39	43.70	77	385	19.99%	大買/
2021/04/09	4	41.96	6	42.04	41.85	-2	371	-0.54%
2021/04/08	42	41.68	33	41.78	41.90	9	368	2.44%
2021/04/07	24.4	41.19	28	41.56	41.45	-3.6	360	-1.01%
2021/04/06	23	42.46	7	42.48	42.60	16	347	4.60%
2021/04/01	5	41.79	6	41.98	41.95	-1	346	-0.29%
2021/03/31	30	42.12	14	42.08	41.85	16	344	4.65%
2021/03/30	30	42.08	23	42.25	42.35	7	334	2.09%
2021/03/29	60.1	41.50	39	41.42	42.05	21.1	326	6.47%
2021/03/26	103	40.78	61	41.11	41.10	42	308	13.59%	大買/
2021/03/25	27	40.50	28	39.93	39.80	-1	271	-0.37%
2021/03/24	1	40.00	1	39.80	39.95	0	256	0.00%
2021/03/23	17	39.59	22	39.92	40.10	-5	255	-1.95%
2021/03/22	21	39.30	21	39.71	40.00	0	250	0.00%
2021/03/19	4	38.15	4	38.90	38.90	0	241	0.00%
2021/03/18	0	0.00	1	38.05	38.05	-1	239	-0.42%
2021/03/17	10	37.28	11	37.25	37.20	-1	245	-0.41%
2021/03/16	24	37.24	24	37.19	37.25	0	245	0.00%
2021/03/15	0	0.00	1	37.00	37.15	-1	244	-0.41%
2021/03/12	0	0.00	4	36.91	37.05	-4	243	-1.64%
2021/03/08	3	37.60	0	0.00	37.50	3	242	1.24%
2021/03/05	0	0.00	1	37.35	37.60	-1	245	-0.41%
2021/03/04	0	0.00	1	36.90	36.80	-1	247	-0.40%
2021/03/03	0	0.00	7	36.80	36.75	-7	247	-2.83%
2021/03/02	0	0.00	5	36.79	36.65	-5	247	-2.02%
2021/02/26	0	0.00	7	36.72	36.80	-7	249	-2.80%
2021/02/25	0	0.00	5	37.37	37.15	-5	248	-2.01%
2021/02/24	0	0.00	8	37.58	37.35	-8	246	-3.24%
2021/02/23	0	0.00	3	37.55	37.50	-3	244	-1.23%
2021/02/22	0	0.00	1	37.80	37.40	-1	243	-0.41%
2021/02/18	12	37.22	1	37.25	37.40	11	242	4.55%
2021/02/17	0	0.00	7	36.91	37.05	-7	241	-2.90%
2021/02/05	0	0.00	9	36.81	36.90	-9	238	-3.77%
2021/02/04	0	0.00	4	35.99	36.05	-4	236	-1.69%
2021/02/03	0	0.00	1	35.95	36.00	-1	236	-0.42%
2021/02/02	3	36.23	1	36.30	36.15	2	233	0.86%
2021/02/01	1	35.40	3	35.70	36.00	-2	233	-0.86%
2021/01/29	0	0.00	9	36.43	35.90	-9	232	-3.87%
2021/01/28	0	0.00	7	36.79	36.70	-7	230	-3.03%
2021/01/26	1	37.80	15	37.92	37.85	-14	227	-6.16%
2021/01/25	0	0.00	9	37.56	37.15	-9	222	-4.05%
2021/01/22	25	38.06	0	0.00	38.10	25	219	11.37%
2021/01/21	6	37.95	0	0.00	38.00	6	219	2.74%
2021/01/20	0	0.00	9	37.92	37.85	-9	217	-4.15%
2021/01/19	2	38.20	0	0.00	38.20	2	212	0.94%
2021/01/18	5	37.72	6	37.53	37.70	-1	210	-0.48%
2021/01/15	1	38.40	0	0.00	38.50	1	206	0.48%
2021/01/14	11	38.69	0	0.00	38.90	11	202	5.42%
2021/01/13	9	38.77	0	0.00	38.75	9	201	4.47%
2021/01/12	1	39.05	16	39.15	39.15	-15	196	-7.64%
2021/01/11	13	38.75	2	38.48	38.90	11	187	5.86%
2021/01/08	36	37.90	0	0.00	38.00	36	185	19.38%
2021/01/07	11	36.98	0	0.00	37.00	11	180	6.11%
2021/01/06	3	36.77	1	36.75	36.80	2	181	1.10%
2021/01/05	1	37.00	0	0.00	37.30	1	191	0.52%
2021/01/04	5	37.26	0	0.00	37.25	5	191	2.61%
2020/12/31	10	37.43	0	0.00	37.20	10	188	5.32%
2020/12/30	10	36.99	2	37.00	37.20	8	183	4.36%
2020/12/28	5	36.87	7	36.95	37.20	-2	178	-1.12%
2020/12/25	12	35.52	0	0.00	35.85	12	168	7.14%
2020/12/24	14	34.67	0	0.00	34.95	14	163	8.57%
2020/12/23	4	34.30	0	0.00	34.45	4	161	2.47%
2020/12/22	2	35.00	9	34.62	34.70	-7	162	-4.32%
2020/12/21	0	0.00	2	34.68	34.75	-2	158	-1.26%
2020/12/18	10	34.78	0	0.00	34.65	10	157	6.34%
2020/12/16	5	34.78	0	0.00	34.70	5	154	3.23%
2020/12/15	1	34.95	6	34.90	34.80	-5	153	-3.26%
2020/12/14	7	34.49	2	34.50	35.40	5	149	3.35%
2020/12/11	2	33.85	8	34.01	34.05	-6	140	-4.26%
2020/12/10	0	0.00	3	33.25	33.10	-3	129	-2.32%
2020/12/09	0	0.00	2	33.50	33.40	-2	129	-1.54%
2020/12/08	0	0.00	1	33.50	33.50	-1	134	-0.74%
2020/12/07	0	0.00	4	33.48	33.45	-4	132	-3.01%
2020/12/04	2	33.50	0	0.00	33.45	2	132	1.51%
2020/12/03	2	33.75	2	33.70	33.50	0	131	0.00%
2020/12/02	1	33.70	0	0.00	33.75	1	129	0.77%
2020/12/01	0	0.00	10	33.76	33.65	-10	127	-7.87%
2020/11/26	2	32.93	0	0.00	32.90	2	121	1.65%
2020/11/25	11	33.00	0	0.00	32.85	11	135	8.10%
2020/11/23	4	32.69	2	32.60	32.70	2	134	1.49%
2020/11/19	2	32.68	0	0.00	32.65	2	132	1.51%
2020/11/18	3	32.55	0	0.00	32.65	3	132	2.27%
2020/11/12	0	0.00	1	33.15	32.45	-1	128	-0.78%
2020/11/06	1	32.70	0	0.00	32.75	1	124	0.81%
2020/10/29	0	0.00	4	32.01	32.15	-4	122	-3.27%
2020/10/27	3	32.65	0	0.00	32.75	3	120	2.48%
2020/10/26	1	32.75	0	0.00	32.70	1	120	0.83%
2020/10/23	3	32.70	0	0.00	32.75	3	120	2.48%
2020/10/21	2	32.75	0	0.00	32.50	2	120	1.65%
2020/10/20	2	32.95	0	0.00	33.05	2	119	1.67%
2020/09/14	1	32.65	2	32.48	32.35	-1	86	-1.16%
2020/09/11	2	33.35	1	32.70	32.25	1	84	1.18%
2020/08/31	0	0.00	4	34.85	34.85	-4	70	-5.71%
2020/07/02	0	0.00	1	30.90	30.90	-1	43	-2.28%
2020/06/09	2	31.30	0	0.00	31.55	2	61	3.26%
2020/06/03	0	0.00	1	31.20	31.00	-1	62	-1.60%
2020/04/08	1	28.00	0	0.00	28.50	1	76	1.31%
2020/03/20	0.2	26.95	0	0.00	26.80	0.2	74	0.24%
2020/03/18	0.3	30.00	0	0.00	28.80	0.3	73	0.44%
2020/03/13	3	29.70	0	0.00	29.65	3	73	4.06%
2020/03/11	0.1	34.00	0	0.00	34.00	0.1	67	0.18%
2020/03/09	0	0.00	3	34.90	35.00	-3	66	-4.53%
2020/03/05	0.4	35.80	0	0.00	35.70	0.4	65	0.58%
2020/03/04	0.1	35.50	0	0.00	35.60	0.1	66	0.20%
2020/03/03	1	35.65	0	0.00	35.65	1	67	1.51%
2020/02/27	0.3	35.80	0	0.00	35.80	0.3	67	0.51%
2020/02/25	0.5	36.60	0	0.00	36.85	0.5	66	0.75%
2020/01/03	0	0.00	1	37.10	37.10	-1	87	-1.15%
2019/12/13	0	0.00	4	36.80	36.85	-4	115	-3.45%
2019/11/12	1	38.20	1	38.80	38.80	0	169	0.00%
2019/10/09	1	40.30	0	0.00	40.05	1	162	0.62%
2019/10/04	1	40.90	0	0.00	40.85	1	169	0.59%
2019/10/02	0	0.00	5	42.00	42.45	-5	166	-3.00%
2019/10/01	6	43.00	0	0.00	42.60	6	167	3.58%
2019/09/11	0	0.00	3	38.40	38.70	-3	176	-1.70%
2019/08/14	1	43.00	1	42.80	42.95	0	121	0.00%
2019/07/17	0	0.00	9	43.19	43.10	-9	127	-7.04%
2019/07/15	0	0.00	2	42.90	42.90	-2	126	-1.58%
2019/07/12	0	0.00	4	42.98	43.00	-4	128	-3.12%
2019/07/11	0	0.00	1	43.15	42.95	-1	129	-0.77%
2019/07/10	11	44.85	0	0.00	44.95	11	122	8.95%
2019/07/09	0	0.00	3	45.00	44.75	-3	121	-2.47%
2019/07/08	1	44.90	3	45.00	44.85	-2	123	-1.62%
2019/07/05	7	44.79	0	0.00	45.30	7	126	5.55%
2019/07/02	1	44.30	0	0.00	44.45	1	130	0.76%
2019/07/01	1	45.75	1	44.50	44.50	0	129	0.00%
2019/06/28	0	0.00	1	44.50	44.50	-1	123	-0.81%
2019/06/25	0	0.00	1	42.30	41.90	-1	126	-0.79%
2019/06/20	1	42.35	1	42.35	42.35	0	125	0.00%
2019/06/19	0	0.00	1	42.35	42.40	-1	124	-0.80%
2019/06/13	0	0.00	1	41.70	41.70	-1	123	-0.81%
2019/06/12	0	0.00	3	41.88	41.75	-3	123	-2.42%
2019/06/06	0	0.00	5	42.00	42.05	-5	125	-4.00%
2019/06/05	0	0.00	5	42.28	42.10	-5	125	-3.98%
2019/06/04	1	42.40	0	0.00	42.15	1	125	0.80%
2019/05/31	1	42.95	1	42.95	42.90	0	126	0.00%
2019/05/30	5	42.81	0	0.00	43.05	5	126	3.95%
2019/05/29	1	42.45	0	0.00	42.20	1	126	0.79%
2019/05/28	1	42.30	0	0.00	42.30	1	126	0.79%
2019/05/24	5	41.97	0	0.00	41.90	5	128	3.88%
2019/05/22	0	0.00	2	41.90	41.90	-2	139	-1.43%
2019/05/21	0	0.00	2	42.00	41.95	-2	167	-1.20%
2019/05/20	0	0.00	1	42.20	42.05	-1	189	-0.53%
2019/05/17	0	0.00	4	42.11	42.10	-4	190	-2.10%
2019/05/16	0	0.00	1	42.15	42.15	-1	190	-0.53%
2019/05/15	3	42.45	0	0.00	42.15	3	188	1.59%
2019/05/14	0	0.00	1	41.95	42.50	-1	187	-0.53%
2019/05/13	1	42.70	0	0.00	42.70	1	185	0.54%
2019/05/10	0	0.00	4	42.74	42.40	-4	182	-2.19%
2019/05/09	0	0.00	4	42.49	42.45	-4	180	-2.22%
2019/05/08	0	0.00	1	42.90	42.95	-1	178	-0.56%
2019/05/07	3	42.95	0	0.00	43.25	3	176	1.70%
2019/05/06	0	0.00	6	41.84	42.45	-6	172	-3.47%
2019/05/03	0	0.00	5	42.19	42.30	-5	170	-2.93%
2019/05/02	0	0.00	6	42.38	42.40	-6	169	-3.54%
2019/04/30	2	42.55	0	0.00	42.50	2	169	1.18%
2019/04/29	2	42.68	2	42.00	42.80	0	166	0.00%
2019/04/26	1	42.00	1	41.85	41.90	0	163	0.00%
2019/04/25	1	42.15	0	0.00	42.20	1	162	0.62%
2019/04/23	2	42.10	0	0.00	42.20	2	160	1.24%
2019/04/22	5	42.24	1	42.30	42.20	4	159	2.51%
2019/04/19	4	41.91	0	0.00	41.85	4	158	2.52%
2019/04/18	6	42.30	4	41.80	41.85	2	157	1.27%
2019/04/17	12	42.51	0	0.00	42.60	12	155	7.73%
2019/04/16	2	42.30	0	0.00	42.30	2	152	1.31%
2019/04/15	1	42.05	0	0.00	42.00	1	150	0.67%
2019/04/12	1	42.20	1	41.85	41.85	0	148	0.00%
2019/03/28	0	0.00	2	41.50	41.30	-2	119	-1.68%
2019/03/22	2	38.85	0	0.00	38.90	2	110	1.82%
2019/03/14	0	0.00	1	39.10	39.10	-1	107	-0.93%
2019/02/26	1	39.30	0	0.00	39.40	1	99	1.01%
2019/02/21	5	40.43	0	0.00	40.10	5	90	5.55%
2019/02/20	1	42.00	6	42.07	40.55	-5	83	-5.98%
2019/02/19	11	39.59	6	39.80	40.20	5	56	8.84%
2018/12/26	0	0.00	1	37.00	36.15	-1	49	-2.02%
2018/12/07	1	36.50	0	0.00	36.50	1	58	1.72%
2018/11/12	1	37.10	0	0.00	36.80	1	53	1.87%
2018/11/09	6	40.33	6	39.62	38.80	0	51	0.00%
2018/11/06	0	0.00	1	37.50	36.50	-1	50	-1.99%
2018/10/11	1	35.50	0	0.00	37.00	1	52	1.92%
2018/10/08	1	36.60	1	36.70	37.30	0	48	0.00%
2018/10/05	1	37.20	0	0.00	37.20	1	48	2.07%
2018/09/26	1	38.50	0	0.00	38.80	1	44	2.23%
2018/09/25	0	0.00	3	39.43	38.75	-3	43	-6.89%
2018/09/21	1	37.75	1	38.00	38.00	0	39	0.00%
2018/08/13	1	35.50	1	35.00	35.00	0	44	0.00%
2018/08/10	1	37.80	1	36.80	35.90	0	42	0.00%
2018/06/07	1	37.20	0	0.00	37.50	1	59	1.69%
2018/06/01	0	0.00	1	36.10	36.15	-1	55	-1.79%
2018/05/30	0	0.00	3	36.55	36.65	-3	53	-5.59%
2018/04/26	0	0.00	1	38.45	38.30	-1	53	-1.89%
2018/04/20	1	38.70	0	0.00	38.75	1	48	2.05%
2018/04/17	0	0.00	3	38.43	39.00	-3	48	-6.20%
2018/03/16	0	0.00	4	39.70	39.70	-4	49	-8.07%
2018/03/05	0	0.00	2	39.45	39.85	-2	55	-3.58%
2018/02/27	0	0.00	0.2	40.15	40.10	-0.2	57	-0.35%
2018/02/21	0	0.00	1	40.35	40.25	-1	62	-1.59%
2018/02/09	0	0.00	0.2	40.85	39.80	-0.2	66	-0.30%
2018/02/06	2	39.65	2	40.45	39.80	0	85	0.00%
2018/02/05	1	41.20	0	0.00	41.25	1	86	1.16%
2018/01/31	0	0.00	1	41.90	41.95	-1	92	-1.08%
2018/01/30	1	41.60	0	0.00	41.60	1	94	1.06%
2018/01/26	0	0.00	1	42.90	42.30	-1	97	-1.02%
2018/01/25	0	0.00	4	42.58	42.55	-4	106	-3.74%