飛宏 (2457)-凱基-大里券商分點個股進出

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
49.70
漲跌
▲0.25
漲幅
+0.51%
成交量
1,153張
產業
上市電子零組件類股
748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-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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
2024/05/16	0	0.00	1	49.60	49.45	-1	4,218	-0.02%
2024/05/14	1	49.90	1	49.80	49.70	0	4,321	0.00%
2024/05/13	0	0.00	1	49.00	49.00	-1	4,352	-0.02%
2024/05/10	2	48.55	0	0.00	48.45	2	4,334	0.05%
2024/05/03	1	51.80	0	0.00	51.50	1	4,331	0.02%
2024/05/02	1	52.70	50	52.66	52.80	-49	4,380	-1.12%
2024/04/30	60	53.57	0	0.00	53.50	60	4,415	1.36%
2024/04/24	0	0.00	1	52.10	52.30	-1	4,349	-0.02%
2024/04/22	3	51.23	2	52.60	51.00	1	4,457	0.02%
2024/04/18	0.1	55.10	0	0.00	54.50	0.1	4,481	0.00%
2024/04/17	0	0.00	2	52.70	53.30	-2	4,357	-0.05%
2024/04/16	1	50.30	0	0.00	51.00	1	4,349	0.02%
2024/04/12	3	54.33	3	54.43	53.80	0	4,423	0.00%
2024/04/11	1	53.10	0	0.00	52.50	1	4,364	0.02%
2024/04/09	0.1	53.80	0.1	54.10	54.00	0	4,362	0.00%
2024/04/02	0.1	54.10	0	0.00	54.30	0.1	4,476	0.00%
2024/04/01	0	0.00	2	54.55	54.60	-2	4,509	-0.04%
2024/03/28	11	53.10	1	53.40	53.00	10	4,526	0.22%
2024/03/26	0	0.00	5	53.58	53.30	-5	4,547	-0.11%
2024/03/25	1	55.30	2	55.40	55.20	-1	4,531	-0.02%
2024/03/22	0.2	55.20	1	54.90	54.30	-0.8	4,573	-0.02%
2024/03/20	1	53.10	0	0.00	53.00	1	4,653	0.02%
2024/03/18	2	54.10	2	55.10	54.40	0	4,682	0.00%
2024/03/14	3	55.50	10	55.13	55.20	-7	4,778	-0.15%
2024/03/13	8	56.01	10	55.60	55.00	-2	4,833	-0.04%
2024/03/11	10	56.30	0	0.00	56.30	10	4,964	0.20%
2024/03/07	2	58.40	1	60.50	58.00	1	5,013	0.02%
2024/03/06	3	60.10	1	59.60	60.10	2	4,997	0.04%
2024/03/05	0	0.00	1	60.00	60.00	-1	5,096	-0.02%
2024/03/04	2	60.60	3	60.83	60.60	-1	5,211	-0.02%
2024/03/01	3	60.30	3	61.50	60.30	0	5,228	0.00%
2024/02/29	7	61.04	7	60.57	61.30	0	5,690	0.00%
2024/02/27	11	60.66	9	60.73	60.20	2	6,506	0.03%
2024/02/26	20	60.91	13	61.33	61.20	7	6,952	0.10%
2024/02/23	2	60.40	0	0.00	59.70	2	6,907	0.03%
2024/02/21	0	0.00	1	61.90	61.50	-1	6,858	-0.01%
2024/02/20	5	62.16	4	62.73	61.80	1	6,946	0.01%
2024/02/19	8	61.19	9	61.97	62.30	-1	6,809	-0.01%
2024/02/16	1	57.60	1	58.70	58.70	0	6,414	0.00%
2024/01/31	4	57.08	3	57.80	57.00	1	6,377	0.02%
2024/01/30	6	57.80	5	58.90	57.80	1	6,392	0.02%
2024/01/29	2	58.80	3	57.40	58.80	-1	6,439	-0.02%
2024/01/26	9	56.92	8	58.00	56.90	1	6,422	0.02%
2024/01/25	33	59.06	32	58.28	58.00	1	6,482	0.02%
2024/01/24	0	0.00	2	58.55	58.60	-2	6,668	-0.03%
2024/01/22	0	0.00	1	56.70	57.00	-1	6,658	-0.02%
2024/01/19	2	56.50	3	56.87	56.50	-1	6,715	-0.01%
2024/01/17	2	55.70	0	0.00	55.30	2	6,908	0.03%
2024/01/16	1	57.60	0	0.00	57.60	1	7,033	0.01%
2024/01/15	9	58.30	10	57.38	58.30	-1	7,136	-0.01%
2024/01/12	4	56.98	2	57.70	56.90	2	7,196	0.03%
2024/01/11	0	0.00	1	56.20	57.10	-1	7,181	-0.01%
2024/01/10	1	55.10	0	0.00	55.00	1	7,209	0.01%
2024/01/09	3	57.57	0	0.00	56.50	3	7,231	0.04%
2024/01/08	1	59.10	1	59.80	58.90	0	7,202	0.00%
2024/01/05	0	0.00	1	59.40	58.30	-1	7,144	-0.01%
2024/01/04	1.1	58.07	0	0.00	57.60	1.1	7,137	0.02%
2024/01/02	1	60.40	1	60.30	59.30	0	7,150	0.00%
2023/12/26	0	0.00	3	58.70	59.00	-3	7,298	-0.04%
2023/12/25	0	0.00	1	57.20	57.00	-1	7,276	-0.01%
2023/12/21	1	56.60	2	57.35	56.60	-1	7,287	-0.01%
2023/12/19	11	58.18	1	57.10	57.30	10	7,311	0.14%
2023/12/18	1	59.10	0	0.00	59.00	1	7,300	0.01%
2023/12/15	4	59.58	2	60.25	59.10	2	7,317	0.03%
2023/12/13	1.2	58.34	0	0.00	58.30	1.2	7,219	0.02%
2023/12/12	0	0.00	2	60.35	59.00	-2	7,208	-0.03%
2023/12/11	2	59.70	1	59.60	59.60	1	7,208	0.01%
2023/12/08	0	0.00	2	60.20	61.00	-2	7,155	-0.03%
2023/12/07	2.1	61.14	0	0.00	60.50	2.1	7,155	0.03%
2023/12/06	1	61.60	0	0.00	61.60	1	7,150	0.01%
2023/12/05	6	62.53	1	61.20	62.80	5	7,114	0.07%
2023/12/04	3	62.93	2	61.90	61.80	1	7,125	0.01%
2023/12/01	4	62.23	2	62.40	62.50	2	7,404	0.03%
2023/11/30	5	63.94	5	62.96	62.20	0	7,390	0.00%
2023/11/29	3	64.03	3	63.33	63.50	0	7,352	0.00%
2023/11/28	11	62.95	12	63.02	62.80	-1	7,299	-0.01%
2023/11/27	2	63.75	2	64.95	62.90	0	7,315	0.00%
2023/11/24	13	63.71	15	62.73	63.20	-2	6,905	-0.03%
2023/11/22	0	0.00	1	57.40	57.50	-1	5,689	-0.02%
2023/11/21	1	57.30	2	57.20	57.20	-1	5,725	-0.02%
2023/11/20	3	57.10	0	0.00	56.70	3	5,793	0.05%
2023/11/17	6	56.85	12	56.80	56.20	-6	5,768	-0.10%
2023/11/15	0	0.00	1	55.00	54.60	-1	5,899	-0.02%
2023/11/14	4	54.90	3	54.40	54.80	1	6,212	0.02%
2023/11/10	2	52.50	0	0.00	52.50	2	6,380	0.03%
2023/11/08	3	54.50	3	54.20	54.20	0	6,531	0.00%
2023/11/07	1	54.10	0	0.00	54.20	1	6,689	0.01%
2023/11/06	3	54.40	4	55.03	54.90	-1	6,783	-0.01%
2023/11/03	3	53.70	4	53.40	53.30	-1	6,757	-0.01%
2023/11/02	3	53.20	3	52.90	52.80	0	6,792	0.00%
2023/11/01	2	51.85	3	51.80	51.80	-1	6,790	-0.01%
2023/10/31	2	53.00	1	54.60	52.50	1	6,621	0.02%
2023/10/30	4	55.63	3	55.90	54.60	1	6,706	0.01%
2023/10/27	1	56.60	1	57.40	55.40	0	6,836	0.00%
2023/10/26	2	57.45	0	0.00	57.00	2	6,903	0.03%
2023/10/25	1	59.00	0	0.00	59.10	1	6,979	0.01%
2023/10/24	1	55.80	2	55.65	56.80	-1	6,897	-0.01%
2023/10/23	8	53.83	0	0.00	53.60	8	6,906	0.12%
2023/10/18	0	0.00	1	59.10	57.70	-1	7,065	-0.01%
2023/10/16	0	0.00	1	59.30	58.70	-1	7,238	-0.01%
2023/10/11	0	0.00	2	61.90	61.70	-2	8,216	-0.02%
2023/10/06	0	0.00	1	61.20	61.60	-1	8,402	-0.01%
2023/10/05	4	62.58	2	63.05	61.80	2	8,712	0.02%
2023/10/03	1	61.80	0	0.00	62.00	1	9,280	0.01%
2023/10/02	1	62.70	2	62.15	63.00	-1	9,528	-0.01%
2023/09/26	4	58.98	4	58.83	58.50	0	10,168	0.00%
2023/09/25	3.1	59.17	0	0.00	58.80	3.1	10,308	0.03%
2023/09/21	4	59.80	3	59.70	59.60	1	10,508	0.01%
2023/09/20	1	61.10	0	0.00	60.90	1	10,594	0.01%
2023/09/18	7	62.64	4	62.45	62.50	3	11,060	0.03%
2023/09/14	1	63.10	0	0.00	62.70	1	11,551	0.01%
2023/09/13	0	0.00	1	62.40	62.10	-1	11,775	-0.01%
2023/09/12	4	62.10	6	62.17	62.00	-2	12,067	-0.02%
2023/09/11	1	64.00	15	64.81	63.40	-14	12,282	-0.11%
2023/09/08	2	66.00	0	0.00	66.00	2	12,596	0.02%
2023/09/07	1	67.90	0	0.00	68.00	1	13,011	0.01%
2023/09/06	4	66.85	2	66.75	67.80	2	13,275	0.02%
2023/09/05	5	68.30	1	69.80	70.70	4	13,234	0.03%
2023/09/04	1.1	69.95	1	70.20	69.10	0.1	13,658	0.00%
2023/09/01	2	72.50	1	73.80	71.10	1	14,142	0.01%
2023/08/31	10	72.40	10	72.49	73.00	0	14,509	0.00%
2023/08/30	3	72.00	4	71.25	71.00	-1	15,025	-0.01%
2023/08/29	11	70.70	11	70.79	71.50	0	16,015	0.00%
2023/08/28	4	69.00	4	69.48	70.00	0	17,175	0.00%
2023/08/25	5	70.14	5	69.78	69.90	0	18,143	0.00%
2023/08/24	4	70.05	1	69.80	69.00	3	18,544	0.02%
2023/08/23	2	68.60	2	69.30	68.60	0	18,973	0.00%
2023/08/22	0	0.00	1	69.20	68.50	-1	19,242	-0.01%
2023/08/21	1	69.10	1	69.90	68.70	0	19,614	0.00%
2023/08/18	9	69.04	5	69.56	69.80	4	21,131	0.02%
2023/08/17	8	65.69	9	66.40	66.90	-1	21,030	0.00%
2023/08/16	10	66.01	10	66.05	66.20	0	21,193	0.00%
2023/08/15	2	64.45	1	64.50	64.60	1	21,721	0.00%
2023/08/14	0	0.00	3	61.30	62.10	-3	22,208	-0.01%
2023/08/11	10	63.54	7	63.40	63.50	3	22,801	0.01%
2023/08/10	0.1	62.50	6.2	62.52	61.60	-6.1	23,117	-0.03%
2023/08/09	0	0.00	2	63.75	63.50	-2	23,717	-0.01%
2023/08/08	0.1	64.60	0	0.00	64.40	0.1	24,317	0.00%
2023/08/07	0	0.00	2	65.00	65.20	-2	24,618	-0.01%
2023/08/04	1	65.50	1	65.70	65.40	0	25,312	0.00%
2023/08/02	1.1	66.41	3	65.60	65.30	-1.9	25,743	-0.01%
2023/08/01	0	0.00	1	66.70	66.50	-1	26,070	0.00%
2023/07/31	1	67.70	1	70.00	67.50	0	26,375	0.00%
2023/07/28	3	68.23	5.6	68.63	69.50	-2.6	26,653	-0.01%
2023/07/27	0	0.00	3	69.70	69.50	-3	27,081	-0.01%
2023/07/26	4	71.85	3	69.77	69.70	1	27,576	0.00%
2023/07/25	2.1	70.57	0	0.00	70.60	2.1	27,814	0.01%
2023/07/24	9	70.48	6	70.02	70.00	3	28,006	0.01%
2023/07/21	4	72.30	2	73.10	73.60	2	28,207	0.01%
2023/07/20	2	73.45	3	73.83	73.20	-1	29,256	0.00%
2023/07/19	3	74.03	14	74.21	72.50	-11	29,584	-0.04%
2023/07/18	21	74.54	14	77.31	74.00	7	30,150	0.02%
2023/07/17	22	76.04	6	76.72	76.70	16	30,543	0.05%
2023/07/14	7	73.56	6	72.80	72.60	1	31,042	0.00%
2023/07/13	3	73.17	12	73.68	72.80	-9	32,704	-0.03%
2023/07/12	12	72.53	6.1	71.54	72.00	5.9	33,621	0.02%
2023/07/11	9	73.16	27.8	74.03	72.00	-18.8	34,256	-0.05%
2023/07/10	18	77.16	13	76.84	76.00	5	34,499	0.01%
2023/07/07	4	77.08	4	79.53	78.30	0	34,755	0.00%
2023/07/06	1	78.30	35	78.39	77.70	-34	35,037	-0.10%
2023/07/05	41.2	80.20	12	79.95	79.40	29.2	35,753	0.08%
2023/07/04	11.1	78.28	2	79.65	77.60	9.1	35,789	0.03%
2023/07/03	5	78.88	3	79.00	78.80	2	35,870	0.01%
2023/06/30	3	77.77	1	76.80	78.00	2	36,476	0.01%
2023/06/29	0	0.00	1	76.30	75.50	-1	36,628	0.00%
2023/06/28	0	0.00	2	75.30	75.30	-2	36,905	-0.01%
2023/06/27	5.3	76.64	4	77.40	75.60	1.3	37,163	0.00%
2023/06/26	2	80.65	0.2	80.80	79.30	1.8	37,281	0.00%
2023/06/21	2.4	80.26	9	81.49	81.80	-6.6	37,430	-0.02%
2023/06/20	7	79.59	7	79.61	79.40	0	37,547	0.00%
2023/06/19	7.1	79.55	4	80.40	80.80	3.1	38,426	0.01%
2023/06/16	10	79.64	2	81.05	79.10	8	39,863	0.02%
2023/06/15	1.1	79.71	0	0.00	79.00	1.1	40,410	0.00%
2023/06/14	4	80.30	1	82.60	80.30	3	41,215	0.01%
2023/06/13	8.5	81.81	4	81.58	82.30	4.5	41,842	0.01%
2023/06/12	12.5	80.47	12	79.10	78.50	0.5	42,435	0.00%
2023/06/09	4	79.80	5	80.02	79.00	-1	43,618	0.00%
2023/06/08	16	80.18	16	78.97	78.90	0	44,550	0.00%
2023/06/07	7	82.64	3	83.53	81.50	4	45,822	0.01%
2023/06/06	7.2	83.96	0	0.00	82.60	7.2	46,949	0.02%
2023/06/05	14	85.39	14	86.24	85.70	0	47,549	0.00%
2023/06/02	29	83.02	32	83.69	83.40	-3	47,681	-0.01%
2023/06/01	33	80.68	60	81.12	81.90	-27	47,138	-0.06%
2023/05/31	52	78.26	48	77.66	78.40	4	46,628	0.01%
2023/05/30	21	76.88	14	77.62	76.60	7	45,748	0.02%
2023/05/29	13	77.06	22	76.75	76.40	-9	45,395	-0.02%
2023/05/26	42	74.01	33	74.99	73.70	9	45,058	0.02%
2023/05/25	8	74.88	5	74.70	74.50	3	44,998	0.01%
2023/05/24	62	78.53	58	77.81	75.80	4	44,898	0.01%
2023/05/23	18	75.50	20	75.61	75.50	-2	44,540	0.00%
2023/05/22	5	74.40	18	74.93	75.30	-13	44,960	-0.03%
2023/05/19	13	76.71	6	74.13	73.20	7	44,786	0.02%
2023/05/18	4	76.43	10	76.06	75.80	-6	44,433	-0.01%
2023/05/17	47	74.57	43	74.61	74.10	4	43,886	0.01%
2023/05/16	47	74.27	62	73.50	74.40	-15	43,212	-0.03%
2023/05/15	16	73.59	6	74.33	72.70	10	42,738	0.02%
2023/05/12	12	70.82	23	71.25	73.20	-11	42,094	-0.03%
2023/05/11	8	69.64	8.1	69.66	68.90	-0.1	41,514	0.00%
2023/05/10	10	68.64	16	69.79	70.00	-6	41,156	-0.01%
2023/05/09	46	72.57	40	73.97	71.70	6	40,450	0.01%
2023/05/08	18	73.07	12	73.48	73.80	6	39,949	0.02%
2023/05/05	38	71.62	43	73.21	71.20	-5	39,498	-0.01%
2023/05/04	14	75.81	13	74.54	74.00	1	39,065	0.00%
2023/05/03	21	76.60	16	75.69	76.00	5	38,702	0.01%
2023/05/02	55	76.00	51.2	74.73	76.50	3.9	38,138	0.01%
2023/04/28	6	73.22	1	73.00	73.50	5	37,572	0.01%
2023/04/27	35	71.79	39	72.27	71.90	-4	37,132	-0.01%
2023/04/26	25	72.08	25	70.95	71.90	0	36,803	0.00%
2023/04/25	71	74.44	73	72.13	72.70	-2	36,370	-0.01%
2023/04/24	19	73.30	17	73.89	73.30	2	35,247	0.01%
2023/04/21	7	74.80	7	74.61	72.50	0	34,861	0.00%
2023/04/20	47	76.31	40	75.08	74.60	7	34,112	0.02%
2023/04/19	41	78.29	42	78.56	77.80	-1	33,376	0.00%
2023/04/18	66.2	77.25	54.1	77.63	76.40	12.1	32,320	0.04%
2023/04/17	35.1	71.42	49	73.02	75.90	-13.9	30,534	-0.05%
2023/04/14	42	68.91	48.1	69.23	69.00	-6.1	29,403	-0.02%
2023/04/13	23.1	66.22	32	68.14	67.30	-8.9	28,431	-0.03%
2023/04/12	27	67.34	8	67.21	66.30	19	27,694	0.07%
2023/04/11	10	66.72	3	67.20	66.30	7	27,252	0.03%
2023/04/10	10	65.92	21	65.30	66.60	-11	26,706	-0.04%
2023/04/07	10	62.56	8	62.78	62.50	2	25,805	0.01%
2023/04/06	6	60.37	1	59.60	61.60	5	25,429	0.02%
2023/03/31	21	62.48	22	61.96	60.30	-1	25,221	0.00%
2023/03/30	9	60.93	2	61.40	60.80	7	24,733	0.03%
2023/03/29	1	60.50	2	59.50	59.80	-1	24,759	0.00%
2023/03/28	60	59.16	57	59.85	59.20	3	25,009	0.01%
2023/03/27	52	59.84	49	60.20	59.80	3	24,753	0.01%
2023/03/24	58	60.00	71	59.65	60.00	-13	24,383	-0.05%
2023/03/23	5	58.48	3	59.00	59.50	2	24,068	0.01%
2023/03/22	181	59.10	174	61.41	59.00	7	23,610	0.03%	大買/大賣/
2023/03/21	43	62.49	46	62.57	61.10	-3	22,529	-0.01%
2023/03/20	27	58.94	35	60.06	59.50	-8	20,843	-0.04%
2023/03/17	9	59.27	17.4	59.75	59.10	-8.4	20,016	-0.04%
2023/03/16	142.4	58.46	143	58.72	58.50	-0.6	18,949	0.00%	大買/大賣/
2023/03/15	180	59.20	184	59.22	59.20	-4	18,059	-0.02%	大買/大賣/
2023/03/14	20	57.35	18	57.56	58.40	2	17,276	0.01%
2023/03/13	208	56.19	192	57.20	56.20	16	15,806	0.10%	大買/大賣/
2023/03/10	31	57.14	21	56.77	56.60	10	14,616	0.07%
2023/03/09	26	55.40	16	55.39	54.80	10	13,026	0.08%
2023/03/08	12	51.06	28	52.86	54.70	-16	11,630	-0.14%
2023/03/07	85	49.81	95	49.31	49.80	-10	10,742	-0.09%
2023/03/06	3	48.20	6	48.63	48.75	-3	10,455	-0.03%
2023/03/03	24	46.95	34.1	47.30	46.90	-10.1	10,502	-0.10%
2023/03/02	14	46.86	3	46.00	47.05	11	10,050	0.11%
2023/03/01	1	45.50	1	45.45	45.60	0	9,884	0.00%
2023/02/24	35.1	45.46	32	46.70	45.45	3.1	9,774	0.03%
2023/02/23	1	46.65	3	46.90	46.60	-2	9,572	-0.02%
2023/02/22	0	0.00	12	45.93	47.20	-12	9,388	-0.13%
2023/02/21	7	46.91	8	46.96	46.70	-1	9,065	-0.01%
2023/02/20	16	45.10	18	42.77	46.35	-2	7,673	-0.03%
2023/02/16	1	42.20	3	42.43	42.35	-2	6,955	-0.03%
2023/02/14	0	0.00	1	40.10	39.80	-1	6,699	-0.01%
2023/02/10	1	40.00	0	0.00	39.90	1	6,759	0.01%
2023/02/09	1	41.60	1	41.10	41.35	0	6,706	0.00%
2023/02/08	0	0.00	1	41.00	41.05	-1	6,678	-0.01%
2023/02/07	1	41.40	1	41.40	41.25	0	6,645	0.00%
2023/02/02	0	0.00	7	40.53	40.60	-7	6,560	-0.11%
2023/02/01	7	40.24	2	40.20	40.45	5	6,540	0.08%
2023/01/31	2	39.28	0	0.00	39.65	2	6,526	0.03%
2023/01/16	0	0.00	4	37.90	37.90	-4	6,518	-0.06%
2023/01/12	0	0.00	0	39.15	38.70	0	6,519	0.00%
2023/01/11	2	39.20	10	39.78	39.00	-8	6,554	-0.12%
2023/01/09	0	0.00	1	40.45	40.15	-1	6,569	-0.02%
2023/01/05	2	40.25	0	0.00	40.05	2	6,654	0.03%
2023/01/04	0	0.00	1	40.55	40.10	-1	6,663	-0.02%
2022/12/30	1	39.60	0	0.00	39.45	1	6,707	0.01%
2022/12/28	1	40.00	0	0.00	39.00	1	6,845	0.01%
2022/12/26	9	40.00	9	41.35	40.00	0	6,852	0.00%
2022/12/23	1	41.05	4	41.14	41.00	-3	6,825	-0.04%
2022/12/22	13	42.55	5	41.95	41.50	8	6,795	0.12%
2022/12/21	2	42.55	6	41.37	42.40	-4	6,585	-0.06%
2022/12/20	38	41.56	30	41.71	40.65	8	6,274	0.13%
2022/12/19	0	0.00	4	40.50	41.25	-4	5,759	-0.07%
2022/12/15	0	0.00	2	40.60	40.50	-2	5,680	-0.04%
2022/12/14	3	39.75	1	39.75	39.70	2	5,709	0.04%
2022/12/12	2	39.55	0	0.00	39.95	2	6,241	0.03%
2022/12/09	1	40.70	7	40.46	39.90	-6	6,895	-0.09%
2022/12/08	23	39.84	18	39.75	39.80	5	6,969	0.07%
2022/12/07	2	40.35	0	0.00	39.75	2	6,967	0.03%
2022/12/06	21	42.20	14	42.26	41.65	7	6,883	0.10%
2022/12/05	13	41.74	13	41.81	41.70	0	6,639	0.00%
2022/12/02	13	41.76	19	41.58	41.75	-6	6,574	-0.09%
2022/12/01	23	41.64	24	42.17	41.60	-1	6,509	-0.02%
2022/11/30	35	42.20	35	42.29	41.80	0	6,398	0.00%
2022/11/29	5	40.80	1	41.00	41.25	4	6,186	0.06%
2022/11/28	19	42.58	17	41.69	41.70	2	6,208	0.03%
2022/11/25	24	40.03	35	41.24	42.30	-11	5,779	-0.19%
2022/11/24	1	39.30	4	39.06	38.85	-3	5,224	-0.06%
2022/11/23	0	0.00	0	36.65	36.65	0	4,905	0.00%
2022/11/22	1	37.00	0	0.00	36.70	1	4,949	0.02%
2022/11/21	2	37.40	0	0.00	37.10	2	4,993	0.04%
2022/11/17	1.5	38.47	0	0.00	38.45	1.5	4,945	0.03%
2022/11/16	1	38.20	0	0.00	37.85	1	4,917	0.02%
2022/11/07	0	0.00	11	37.82	37.75	-11	4,977	-0.22%
2022/11/04	8	37.44	0	0.00	37.40	8	5,071	0.16%
2022/11/03	0	0.00	2	36.85	36.90	-2	5,053	-0.04%
2022/11/02	0	0.00	1	36.55	36.60	-1	5,083	-0.02%
2022/10/28	0	0.00	1	35.55	35.25	-1	5,227	-0.02%
2022/10/27	0	0.00	1	35.80	36.30	-1	5,247	-0.02%
2022/10/26	0	0.00	1	35.30	35.05	-1	5,287	-0.02%
2022/10/20	0	0.00	1	35.05	35.30	-1	5,381	-0.02%
2022/10/19	0	0.00	3	36.33	36.10	-3	5,391	-0.06%
2022/10/17	1	33.40	0	0.00	34.95	1	5,439	0.02%
2022/10/13	33	35.72	33	33.48	33.40	0	5,492	0.00%
2022/10/12	2	35.93	1	36.55	35.70	1	5,461	0.02%
2022/10/11	4	36.85	2	36.45	36.10	2	5,477	0.04%
2022/10/07	3	38.25	3	38.15	38.20	0	5,656	0.00%
2022/10/06	5	38.45	5	38.25	38.20	0	5,817	0.00%
2022/10/04	3	36.72	0	0.00	37.05	3	5,697	0.05%
2022/10/03	3	34.95	5	35.30	35.65	-2	5,696	-0.04%
2022/09/30	0	0.00	1	34.25	35.50	-1	5,806	-0.02%
2022/09/28	4	36.19	3	35.00	34.85	1	5,833	0.02%
2022/09/27	3	35.60	3	36.15	36.50	0	5,809	0.00%
2022/09/26	2	35.55	3	35.85	35.75	-1	5,831	-0.02%
2022/09/23	8	38.22	10	38.31	38.05	-2	5,846	-0.03%
2022/09/22	10	39.10	7	38.90	39.10	3	5,876	0.05%
2022/09/21	16	38.90	18	39.08	38.90	-2	5,857	-0.03%
2022/09/20	6	39.34	3	40.00	39.35	3	5,801	0.05%
2022/09/19	57	41.94	56	40.65	38.95	1	5,647	0.02%
2022/09/16	27	42.16	24	42.09	41.60	3	5,366	0.06%
2022/09/15	4	39.91	1	39.80	39.20	3	4,783	0.06%
2022/09/13	0	0.00	7	39.45	39.15	-7	4,738	-0.15%
2022/09/07	1	37.15	0	0.00	36.60	1	4,787	0.02%
2022/09/02	3	40.23	2	40.45	40.30	1	4,717	0.02%
2022/09/01	2	40.35	2	39.70	39.55	0	4,520	0.00%
2022/08/26	0.3	39.70	1	39.60	39.60	-0.7	4,835	-0.02%
2022/08/25	0	0.00	1	38.75	38.75	-1	4,848	-0.02%
2022/08/24	1	38.40	0	0.00	38.10	1	5,138	0.02%
2022/08/23	1	38.35	0	0.00	38.35	1	5,152	0.02%
2022/08/22	0	0.00	3	38.47	38.40	-3	5,192	-0.06%
2022/08/19	3	39.72	4	40.16	39.45	-1	5,279	-0.02%
2022/08/16	1	39.00	0	0.00	39.15	1	5,267	0.02%
2022/08/11	5	39.75	0	0.00	37.90	5	5,185	0.10%
2022/08/10	0	0.00	8	38.05	38.25	-8	5,096	-0.16%
2022/08/04	0.1	36.00	1	35.95	35.95	-0.9	5,183	-0.02%
2022/08/02	0	0.00	2	36.55	36.50	-2	5,192	-0.04%
2022/07/29	4	37.36	0	0.00	37.20	4	5,100	0.08%
2022/07/27	0	0.00	2	36.33	36.65	-2	5,139	-0.04%
2022/07/26	0	0.00	1	36.15	36.15	-1	5,173	-0.02%
2022/07/21	8	37.30	0	0.00	37.35	8	5,315	0.15%
2022/07/20	2	36.70	0	0.00	36.05	2	5,269	0.04%
2022/07/19	3	35.95	3	36.15	35.95	0	5,357	0.00%
2022/07/15	1	36.55	1	36.15	36.00	0	5,369	0.00%
2022/07/14	1	36.10	1	36.30	36.30	0	5,204	0.00%
2022/07/05	0	0.00	1	32.00	31.95	-1	5,373	-0.02%
2022/07/01	1	33.00	0	0.00	31.70	1	5,539	0.02%
2022/06/30	0	0.00	2	34.50	34.00	-2	5,642	-0.04%
2022/06/29	1	35.90	1	35.75	35.90	0	5,690	0.00%
2022/06/28	4	36.80	7	37.36	36.80	-3	5,901	-0.05%
2022/06/24	1	37.40	3.2	37.49	36.85	-2.2	6,996	-0.03%
2022/06/22	3	36.55	3	37.05	35.60	0	8,370	0.00%
2022/06/20	3	37.10	3	35.25	35.10	0	9,495	0.00%
2022/06/16	3	38.40	3	37.65	37.40	0	9,509	0.00%
2022/06/15	3	39.25	3	39.30	38.30	0	9,536	0.00%
2022/06/14	3	39.10	0	0.00	39.10	3	9,575	0.03%
2022/06/13	0	0.00	1	39.00	38.80	-1	9,597	-0.01%
2022/06/09	2	40.80	3	41.00	40.60	-1	9,630	-0.01%
2022/06/08	10	41.61	5	42.14	41.25	5	9,651	0.05%
2022/06/07	7	40.36	2	40.65	40.30	5	9,377	0.05%
2022/06/06	1	39.15	0	0.00	39.15	1	9,352	0.01%
2022/06/02	0	0.00	2	40.00	40.00	-2	9,466	-0.02%
2022/06/01	20	41.45	22	41.59	40.75	-2	9,549	-0.02%
2022/05/31	7.2	39.37	5	39.22	39.40	2.2	9,420	0.02%
2022/05/27	0	38.30	0	0.00	38.10	0	9,640	0.00%
2022/05/23	1	39.00	1	38.35	38.35	0	10,009	0.00%
2022/05/20	0	0.00	2	38.60	38.35	-2	10,206	-0.02%
2022/05/19	1	38.40	10	38.50	38.40	-9	10,389	-0.09%
2022/05/17	4	38.10	4	37.40	38.10	0	11,380	0.00%
2022/05/16	2	38.00	0	0.00	37.35	2	11,789	0.02%
2022/05/13	2	36.75	2	36.75	36.75	0	11,807	0.00%
2022/05/12	0	0.00	1	35.50	35.00	-1	11,857	-0.01%
2022/05/11	10	37.55	0	0.00	37.30	10	11,831	0.08%
2022/05/10	3	38.20	1.4	37.87	38.25	1.6	11,976	0.01%
2022/05/05	0	0.00	2	41.35	41.00	-2	12,278	-0.02%
2022/04/29	0	0.00	0.3	39.12	39.00	-0.3	12,634	0.00%
2022/04/28	25	38.70	27	39.10	38.70	-2	12,814	-0.02%
2022/04/27	5	38.81	2	38.75	38.65	3	12,841	0.02%
2022/04/26	19	40.72	18	41.40	40.70	1	12,772	0.01%
2022/04/25	1	41.05	6	41.20	40.95	-5	12,852	-0.04%
2022/04/22	0	0.00	1	43.10	43.25	-1	12,957	-0.01%
2022/04/21	15	43.50	15	43.44	43.60	0	13,093	0.00%
2022/04/20	0	0.00	2	42.80	42.95	-2	13,319	-0.02%
2022/04/18	3	42.72	0	0.00	42.35	3	13,793	0.02%
2022/04/15	18	43.85	18	44.69	43.80	0	13,993	0.00%
2022/04/14	9	45.21	14	45.25	45.10	-5	14,415	-0.03%
2022/04/13	19	44.48	18	44.25	44.50	1	14,620	0.01%
2022/04/12	5	43.92	6	43.94	44.20	-1	14,967	-0.01%
2022/04/11	13	44.00	26	45.06	44.00	-13	15,448	-0.08%
2022/04/08	2	46.08	0	0.00	45.75	2	15,823	0.01%
2022/04/07	7	45.76	22	45.71	45.20	-15	16,675	-0.09%
2022/04/06	15	47.39	0	0.00	47.15	15	16,890	0.09%
2022/04/01	5	46.16	8	46.14	46.10	-3	17,214	-0.02%
2022/03/31	11	48.13	2.3	47.34	46.80	8.7	18,222	0.05%
2022/03/30	23	48.49	22.5	48.82	48.25	0.5	19,103	0.00%
2022/03/29	81	47.04	85	48.25	46.95	-4	21,757	-0.02%
2022/03/28	147	47.68	145.5	47.85	47.60	1.5	22,374	0.01%	大買/大賣/
2022/03/25	126.5	47.63	144	46.82	47.65	-17.5	22,255	-0.08%	大買/大賣/
2022/03/24	44	46.92	41	47.28	45.90	3	21,832	0.01%
2022/03/23	6	45.21	12	44.69	45.75	-6	21,678	-0.03%
2022/03/22	12	43.04	10	42.60	43.00	2	22,935	0.01%
2022/03/21	10.1	42.65	11	43.40	42.65	-1	24,311	0.00%
2022/03/18	6	43.30	24	42.44	43.30	-18	25,021	-0.07%
2022/03/17	1	42.80	0	0.00	42.55	1	25,932	0.00%
2022/03/16	1.1	41.37	1	42.60	41.40	0.1	26,305	0.00%
2022/03/15	9	41.90	10	43.13	41.90	-1	26,355	0.00%
2022/03/14	12	43.10	11	42.30	43.15	1	26,570	0.00%
2022/03/09	21	42.65	22	42.25	42.65	-1	27,036	0.00%
2022/03/08	1.1	41.94	2	41.50	41.75	-0.9	27,012	0.00%
2022/03/07	2.8	43.49	3	43.55	43.00	-0.2	26,897	0.00%
2022/03/04	4	45.63	0	0.00	45.50	4	26,779	0.01%
2022/03/03	27	46.80	27	47.68	46.55	0	26,680	0.00%
2022/03/02	3	46.70	3	46.35	46.90	0	26,600	0.00%
2022/03/01	2	46.45	0	0.00	46.85	2	26,662	0.01%
2022/02/25	28	44.80	28	45.20	44.80	0	26,695	0.00%
2022/02/24	2	44.42	7	44.09	44.05	-5	26,666	-0.02%
2022/02/23	1	46.15	2	46.58	46.50	-1	26,540	0.00%
2022/02/22	30.1	45.41	30	47.37	45.40	0.1	26,548	0.00%
2022/02/21	33	47.78	34	47.78	47.75	-1	26,443	0.00%
2022/02/18	110	47.91	112	46.68	47.95	-2	26,335	-0.01%	大買/大賣/
2022/02/17	56	47.39	46	47.79	46.70	10	26,355	0.04%
2022/02/16	10	46.79	12	46.95	48.15	-2	25,774	-0.01%
2022/02/15	18	43.80	19	43.69	43.80	-1	25,474	0.00%
2022/02/14	2	43.58	3	43.80	43.50	-1	25,529	0.00%
2022/02/10	4	46.19	1	45.20	45.20	3	25,949	0.01%
2022/02/09	22	45.20	23	45.01	45.20	-1	25,870	0.00%
2022/02/08	1	44.50	1	44.30	44.95	0	25,855	0.00%
2022/02/07	17.1	43.86	16	42.00	43.90	1.1	25,760	0.00%
2022/01/26	23	41.59	22	40.55	41.60	1	25,716	0.00%
2022/01/25	2	41.60	0	0.00	40.80	2	26,178	0.01%
2022/01/24	3	42.77	6	41.66	42.80	-3	26,203	-0.01%
2022/01/20	16	44.45	16	44.75	44.45	0	26,539	0.00%
2022/01/18	2	45.00	0	0.00	44.80	2	27,675	0.01%
2022/01/17	30	45.69	32	44.54	45.60	-2	27,640	-0.01%
2022/01/14	3	44.60	0	0.00	44.15	3	27,650	0.01%
2022/01/13	34.1	45.70	39	45.91	45.65	-4.9	27,830	-0.02%
2022/01/12	55	46.09	52	46.60	46.00	3	28,004	0.01%
2022/01/11	9.1	46.31	4	47.51	46.50	5.1	27,968	0.02%
2022/01/10	9	49.28	13	47.42	48.70	-4	27,612	-0.01%
2022/01/07	58.1	48.00	53	49.56	47.75	5.1	27,341	0.02%
2022/01/06	9	50.10	2	49.80	49.60	7	26,889	0.03%
2022/01/05	57	50.79	56	51.62	50.40	1	26,623	0.00%
2022/01/04	85.1	51.90	88	51.05	52.10	-2.9	26,245	-0.01%
2022/01/03	129	50.64	129	50.30	50.70	0	25,790	0.00%	大買/大賣/
2021/12/30	90	50.73	91	51.30	50.30	-1	25,335	0.00%
2021/12/29	75	50.62	76	50.40	50.60	-1	24,493	0.00%
2021/12/28	4	50.18	1	50.30	50.00	3	24,195	0.01%
2021/12/27	40.2	50.89	29	50.56	51.70	11.2	23,728	0.05%
2021/12/24	192	49.46	191	50.69	49.40	1	22,652	0.00%	大買/大賣/
2021/12/23	217	50.44	204	48.81	49.90	13	21,538	0.06%	大買/大賣/
2021/12/22	74	46.12	67	43.67	47.35	7	18,101	0.04%
2021/12/21	69	43.05	86	44.66	43.05	-17	17,170	-0.10%
2021/12/20	104	45.12	110	45.90	45.15	-6	16,748	-0.04%	大買/大賣/
2021/12/17	4	45.78	3	45.68	45.40	1	16,239	0.01%
2021/12/16	25	46.29	29	46.36	46.25	-4	15,573	-0.03%
2021/12/15	118	43.71	129	41.45	43.80	-11	13,999	-0.08%	大買/大賣/
2021/12/14	146	40.75	131	41.94	40.80	15	12,584	0.12%	大買/大賣/
2021/12/13	25	41.55	27	41.21	42.25	-2	11,852	-0.02%
2021/12/10	6	38.60	0	0.00	38.45	6	10,891	0.06%
2021/12/09	37	38.32	40	38.48	38.30	-3	10,460	-0.03%
2021/12/08	3	38.82	2	38.75	38.20	1	10,373	0.01%
2021/12/07	14	38.94	15	38.82	39.10	-1	10,132	-0.01%
2021/12/06	6	37.24	1	36.25	37.20	5	9,605	0.05%
2021/12/03	0	0.00	5	36.11	36.20	-5	9,602	-0.05%
2021/12/02	0	0.00	7	36.54	35.65	-7	9,638	-0.07%
2021/12/01	6	36.37	0	0.00	36.45	6	9,665	0.06%
2021/11/30	11	36.25	12	35.66	36.25	-1	9,693	-0.01%
2021/11/29	1	35.40	2	35.40	35.45	-1	9,748	-0.01%
2021/11/26	31	35.83	25	36.97	35.75	6	9,817	0.06%
2021/11/25	28	37.15	27	38.55	37.10	1	9,738	0.01%
2021/11/24	2	37.53	0	0.00	38.05	2	9,614	0.02%
2021/11/23	13	36.88	12	37.95	36.85	1	9,542	0.01%
2021/11/22	0	0.00	15	37.68	37.70	-15	9,567	-0.16%
2021/11/19	16	37.35	21	37.99	37.35	-5	9,684	-0.05%
2021/11/18	24	37.80	24	37.56	37.55	0	9,701	0.00%
2021/11/17	3	37.20	0	0.00	37.15	3	9,687	0.03%
2021/11/16	2	37.58	1	37.55	37.30	1	9,737	0.01%
2021/11/15	0	0.00	15	37.82	38.40	-15	9,596	-0.16%
2021/11/12	5	37.88	5	37.20	37.20	0	9,510	0.00%
2021/11/11	5	37.65	6	37.98	36.55	-1	9,519	-0.01%
2021/11/10	3	38.25	6	37.58	37.30	-3	9,529	-0.03%
2021/11/09	22	37.88	16	36.11	37.70	6	9,481	0.06%
2021/11/08	2	35.23	4	35.60	35.50	-2	9,209	-0.02%
2021/11/05	11	34.41	10	35.05	34.40	1	9,380	0.01%
2021/11/04	0	0.00	6	35.60	35.25	-6	9,424	-0.06%
2021/11/02	16	36.58	11	37.60	35.45	5	9,494	0.05%
2021/11/01	46	36.80	51	36.93	36.80	-5	9,020	-0.06%
2021/10/29	58	36.81	56	36.65	36.80	2	8,881	0.02%
2021/10/28	99	36.36	95	36.61	36.30	4	8,571	0.05%
2021/10/27	114	36.45	96	37.27	36.30	18	8,202	0.22%	大買/
2021/10/26	7	36.17	12	36.75	37.25	-5	7,558	-0.07%
2021/10/25	2	34.40	0	0.00	33.90	2	7,035	0.03%
2021/10/22	47	34.80	47	35.15	34.80	0	7,167	0.00%
2021/10/21	5	34.93	4	34.65	35.30	1	7,157	0.01%
2021/10/20	8	34.59	7	34.21	35.30	1	7,123	0.01%
2021/10/15	4	31.69	1	31.40	31.85	3	7,015	0.04%
2021/10/13	1	30.10	0	0.00	29.90	1	7,365	0.01%
2021/10/12	1	30.40	1	30.70	30.75	0	7,493	0.00%
2021/10/08	6	32.16	4	32.34	31.30	2	7,645	0.03%
2021/10/07	16	31.62	15	31.03	31.65	1	7,809	0.01%
2021/10/06	16	30.55	17	31.03	30.55	-1	8,574	-0.01%
2021/10/04	0	0.00	2	29.25	29.00	-2	9,871	-0.02%
2021/10/01	4	31.03	1	30.50	30.45	3	10,423	0.03%
2021/09/29	2	31.63	1	32.25	31.30	1	11,934	0.01%
2021/09/24	0	0.00	1	32.80	32.70	-1	12,832	-0.01%
2021/09/23	0	0.00	1	32.90	32.05	-1	13,219	-0.01%
2021/09/22	1	31.25	1	31.65	31.50	0	13,700	0.00%
2021/09/10	2	32.50	2	32.65	32.85	0	16,909	0.00%
2021/09/08	1	32.50	6	32.18	32.05	-5	17,334	-0.03%
2021/09/07	5	33.41	0	0.00	33.45	5	17,836	0.03%
2021/09/06	10	33.45	9	35.45	33.45	1	18,298	0.01%
2021/09/02	3	34.70	2	34.58	34.45	1	18,386	0.01%
2021/08/31	0	0.00	1	36.15	35.95	-1	18,438	-0.01%
2021/08/27	9	35.65	9	37.00	35.65	0	18,817	0.00%
2021/08/26	14	36.79	14	36.61	36.85	0	19,040	0.00%
2021/08/25	6	36.20	2	36.10	36.10	4	19,122	0.02%
2021/08/24	0	0.00	4	35.63	34.25	-4	19,301	-0.02%
2021/08/23	23	34.85	20	34.05	34.90	3	19,627	0.02%
2021/08/20	18	33.82	19	32.67	34.05	-1	19,925	-0.01%
2021/08/19	2	34.40	0	0.00	32.50	2	20,009	0.01%
2021/08/18	4	32.39	2	32.35	34.45	2	20,301	0.01%
2021/08/17	1	32.00	7	33.57	31.80	-6	20,427	-0.03%
2021/08/16	23	34.11	22	35.80	34.10	1	20,432	0.00%
2021/08/13	27	36.08	26	38.01	35.80	1	20,452	0.00%
2021/08/12	8	38.72	13	38.51	38.25	-5	20,523	-0.02%
2021/08/11	26	38.72	23	37.84	38.95	3	20,594	0.01%
2021/08/10	0	0.00	2	38.05	37.65	-2	20,667	-0.01%
2021/08/06	9	38.19	3	37.98	37.60	6	21,081	0.03%
2021/08/05	1	36.95	1	36.80	36.60	0	21,273	0.00%
2021/08/03	5	37.65	7	37.96	37.65	-2	22,054	-0.01%
2021/08/02	1	37.85	0	0.00	38.00	1	22,273	0.00%
2021/07/30	9	37.92	10	38.43	37.90	-1	22,477	0.00%
2021/07/29	0	0.00	2	38.65	38.40	-2	22,689	-0.01%
2021/07/28	3	37.68	3	38.20	38.10	0	22,900	0.00%
2021/07/27	58	40.03	49	41.36	39.65	9	23,195	0.04%
2021/07/26	37	41.62	34	40.68	41.60	3	23,492	0.01%
2021/07/23	5	39.84	1	39.85	40.05	4	24,314	0.02%
2021/07/22	1	38.85	6	38.86	38.90	-5	24,927	-0.02%
2021/07/21	5	38.00	11	38.34	37.75	-6	25,844	-0.02%
2021/07/20	5	38.30	4	38.40	37.75	1	25,772	0.00%
2021/07/19	26	39.84	23	40.20	39.80	3	25,664	0.01%
2021/07/16	27	40.51	26	40.90	40.50	1	25,559	0.00%
2021/07/15	2	41.05	9	40.99	40.90	-7	25,443	-0.03%
2021/07/14	60	40.54	59	41.48	40.45	1	25,327	0.00%
2021/07/13	13	42.47	15	43.37	41.35	-2	25,095	-0.01%
2021/07/12	100	43.80	102	42.37	43.15	-2	24,316	-0.01%	大賣/
2021/07/09	25	42.41	18.3	41.98	41.20	6.7	23,498	0.03%
2021/07/08	103	42.32	103	41.48	42.40	0	22,982	0.00%	大買/大賣/
2021/07/07	25.3	41.63	14	41.49	40.80	11.3	22,452	0.05%
2021/07/06	0	0.00	15	42.59	43.00	-15	21,586	-0.07%
2021/07/05	50	39.94	62	38.49	39.10	-12	21,259	-0.06%
2021/07/02	46	37.62	42	36.95	37.60	4	21,926	0.02%
2021/07/01	3	37.78	2	37.00	36.90	1	21,974	0.00%
2021/06/30	13	38.80	12	38.88	38.15	1	21,976	0.00%
2021/06/29	55	38.97	58	37.87	37.25	-3	21,852	-0.01%
2021/06/28	62	40.29	53	39.74	39.75	9	21,547	0.04%
2021/06/25	58	38.61	58	37.11	39.80	0	20,099	0.00%
2021/06/24	29	36.25	26	36.09	36.20	3	19,674	0.02%
2021/06/23	23	35.44	24	34.18	35.80	-1	19,435	-0.01%
2021/06/22	30	33.57	29	34.45	33.40	1	19,356	0.01%
2021/06/21	6	34.38	3	34.23	34.05	3	19,369	0.02%
2021/06/18	36	35.92	34	36.41	35.85	2	19,561	0.01%
2021/06/17	4	36.05	7	36.23	36.30	-3	21,100	-0.01%
2021/06/16	77	35.36	76	36.85	35.25	1	22,480	0.00%
2021/06/15	6	35.79	19	35.67	36.55	-13	23,594	-0.06%
2021/06/11	5	34.35	1	33.50	33.25	4	24,009	0.02%
2021/06/10	27	33.20	23	33.44	33.20	4	24,903	0.02%
2021/06/09	28	33.57	21	35.03	33.25	7	25,010	0.03%
2021/06/08	0	0.00	6	34.48	34.75	-6	24,966	-0.02%
2021/06/07	39	34.20	33	36.13	34.30	6	24,939	0.02%
2021/06/04	56	36.12	57	36.38	36.10	-1	24,757	0.00%
2021/06/03	5	36.98	18	36.64	36.20	-13	24,630	-0.05%
2021/06/02	3	36.95	3	36.00	35.40	0	24,417	0.00%
2021/06/01	78	36.62	65	36.64	36.70	13	24,292	0.05%
2021/05/31	52	36.41	52.1	35.67	36.40	-0.1	24,079	0.00%
2021/05/28	6	32.58	13	32.99	33.80	-7	24,205	-0.03%
2021/05/27	6	31.04	8	31.18	30.75	-2	24,751	-0.01%
2021/05/26	17	30.40	11	30.19	30.40	6	24,713	0.02%
2021/05/25	27	30.28	22.3	29.13	31.15	4.7	24,380	0.02%
2021/05/24	5	28.08	5	28.48	28.35	0	24,247	0.00%
2021/05/21	0	0.00	2	27.90	27.90	-2	24,179	-0.01%
2021/05/20	13	27.25	4	27.88	26.65	9	24,303	0.04%
2021/05/19	22	27.65	22	28.05	27.65	0	24,174	0.00%
2021/05/18	5	26.96	1	26.95	28.15	4	24,050	0.02%
2021/05/17	0	0.00	1	25.65	25.60	-1	23,768	0.00%
2021/05/14	18	29.64	17	29.98	28.40	1	23,502	0.00%
2021/05/13	12.1	30.36	8	30.06	29.85	4.1	23,224	0.02%
2021/05/12	55	30.24	55	31.80	30.40	0	22,926	0.00%
2021/05/11	5	32.16	8	32.08	32.10	-3	22,378	-0.01%
2021/05/10	18	35.51	15	36.07	35.30	3	22,094	0.01%
2021/05/07	53	36.56	54	34.79	36.95	-1	21,966	0.00%
2021/05/06	15	35.26	9	34.70	34.30	6	21,867	0.03%
2021/05/05	2	36.35	14	36.20	34.45	-12	21,673	-0.06%
2021/05/04	12	36.67	13	38.29	36.10	-1	21,592	0.00%
2021/05/03	4	40.03	9	40.41	38.70	-5	21,235	-0.02%
2021/04/29	131	48.19	163.4	45.73	42.95	-32.4	20,791	-0.16%	大買/大賣/
2021/04/28	17	43.89	16	44.23	45.10	1	19,829	0.01%
2021/04/27	22.4	42.68	3	42.18	41.00	19.4	19,229	0.10%
2021/04/26	5	39.90	0	0.00	39.90	5	18,422	0.03%
2021/04/23	1	35.80	3	36.30	36.30	-2	18,508	-0.01%
2021/04/16	0	0.00	3	35.77	36.40	-3	20,088	-0.01%
2021/04/13	14	37.49	0	0.00	37.00	14	20,488	0.07%
2021/04/12	0	0.00	12	34.96	38.00	-12	20,566	-0.06%
2021/04/09	0	0.00	1	37.80	37.80	-1	20,758	0.00%
2021/04/08	41	41.82	26	42.35	41.95	15	20,895	0.07%
2021/04/07	21	38.44	2	38.90	38.90	19	19,783	0.10%
2021/04/06	4	34.71	0.2	35.40	35.40	3.8	19,602	0.02%
2021/04/01	2	30.78	2	32.20	32.20	0	19,483	0.00%
2021/03/31	1	29.95	3	29.72	29.30	-2	19,341	-0.01%
2021/03/30	4	28.29	5	28.96	29.30	-1	19,307	-0.01%
2021/03/29	8	26.53	1	26.80	26.95	7	19,141	0.04%
2021/03/26	1	25.40	6	25.63	26.20	-5	19,240	-0.03%
2021/03/25	8	26.12	4	26.36	25.75	4	19,364	0.02%
2021/03/24	3	25.15	2	25.50	25.30	1	20,185	0.00%
2021/03/23	6	24.54	0	0.00	24.45	6	20,830	0.03%
2021/03/22	221	27.34	235	26.21	26.00	-14	20,580	-0.07%	大買/大賣/
2021/03/19	235	24.92	297	23.74	25.55	-62	19,048	-0.33%	大買/大賣/
2021/03/18	10	22.93	37	23.20	23.25	-27	17,938	-0.15%
2021/03/17	3	20.38	46	20.68	21.15	-43	16,444	-0.26%
2021/03/16	26	19.60	23	19.55	19.25	3	15,750	0.02%
2021/03/11	0	0.00	3	17.70	17.70	-3	15,623	-0.02%
2021/03/10	43	17.15	45	17.01	17.00	-2	15,916	-0.01%
2021/03/09	4	16.60	4	16.88	17.10	0	16,439	0.00%
2021/03/08	0	0.00	4	16.90	16.80	-4	17,152	-0.02%
2021/03/05	24	17.31	25	17.31	17.30	-1	17,645	-0.01%
2021/03/04	40	17.36	41	17.68	17.35	-1	17,670	-0.01%
2021/03/03	5	18.28	1	17.75	17.80	4	17,605	0.02%
2021/03/02	144	19.46	59	19.50	19.45	85	17,445	0.49%	大買/
2021/02/26	10	17.94	6	17.88	17.85	4	16,612	0.02%
2021/02/25	0	0.00	2	17.60	17.55	-2	16,460	-0.01%
2021/02/24	3	17.77	3	17.73	17.50	0	16,430	0.00%
2021/02/23	1	17.55	1	17.65	17.50	0	16,298	0.00%
2021/02/22	6	18.02	31	18.00	17.70	-25	16,355	-0.15%
2021/02/19	1	17.10	1	17.10	17.25	0	16,104	0.00%
2021/02/18	2	17.05	1	16.75	16.85	1	16,065	0.01%
2021/02/04	1	16.15	1	16.00	16.10	0	16,037	0.00%
2021/02/03	0	0.00	1	16.15	16.10	-1	16,018	-0.01%
2021/02/02	7	16.20	0	0.00	16.15	7	16,054	0.04%
2021/02/01	13	16.40	0	0.00	16.20	13	16,069	0.08%
2021/01/29	3	16.57	8	16.85	16.50	-5	16,124	-0.03%
2021/01/28	2	17.15	3	16.95	17.05	-1	16,239	-0.01%
2021/01/27	1	16.50	0	0.00	16.65	1	16,178	0.01%
2021/01/26	5	16.85	6	16.72	16.25	-1	16,403	-0.01%
2021/01/25	3	16.05	3	16.10	15.95	0	16,194	0.00%
2021/01/22	3	15.95	0	0.00	15.95	3	16,058	0.02%
2021/01/21	33	16.64	5	15.85	15.90	28	16,017	0.17%
2021/01/20	20	16.42	20	17.40	16.40	0	15,875	0.00%
2021/01/19	10	17.67	5	17.53	17.55	5	15,684	0.03%
2021/01/18	2	17.43	13	17.20	17.20	-11	15,497	-0.07%
2021/01/15	34	17.80	52	18.48	17.80	-18	15,367	-0.12%
2021/01/14	26	18.13	24	17.64	18.25	2	15,141	0.01%
2021/01/13	78	17.46	89	17.33	17.45	-11	14,972	-0.07%
2021/01/12	116	17.21	114	18.00	17.10	2	14,844	0.01%	大買/大賣/
2021/01/11	142	17.71	136	17.65	18.25	6	14,511	0.04%	大買/大賣/
2021/01/08	20	16.80	16	16.97	16.75	4	14,277	0.03%
2021/01/07	1	16.25	2	16.53	16.70	-1	14,733	-0.01%
2021/01/06	24	16.00	44	16.75	16.00	-20	14,688	-0.14%
2021/01/05	22	16.81	2	16.78	16.55	20	14,508	0.14%
2021/01/04	22	17.31	19	16.94	16.95	3	14,338	0.02%
2020/12/31	18	16.68	9	16.56	16.30	9	13,928	0.06%
2020/12/29	25	16.16	25	16.30	16.15	0	13,589	0.00%
2020/12/28	1	16.05	1	16.10	16.15	0	13,565	0.00%
2020/12/25	1	16.35	3	16.35	16.50	-2	13,417	-0.01%
2020/12/24	3	16.63	2	16.60	16.30	1	13,307	0.01%
2020/12/23	4	15.94	1	15.95	15.85	3	13,152	0.02%
2020/12/22	35	15.73	40	16.45	15.70	-5	13,100	-0.04%
2020/12/21	3	16.78	1	16.65	16.55	2	12,998	0.02%
2020/12/18	18	17.29	14	16.89	16.70	4	13,098	0.03%
2020/12/17	5	16.58	6	16.07	17.35	-1	12,820	-0.01%
2020/12/16	41	15.81	47	15.87	15.80	-6	12,522	-0.05%
2020/12/15	144	15.90	71	16.21	15.80	73	12,475	0.59%	大買/
2020/12/14	33	16.28	34	15.57	16.20	-1	12,329	-0.01%
2020/12/11	3	15.10	1	15.45	15.30	2	11,888	0.02%
2020/12/10	6	15.63	6	15.59	15.45	0	11,707	0.00%
2020/12/09	44	15.35	45	15.79	15.35	-1	11,550	-0.01%
2020/12/08	6	15.93	3	16.13	15.80	3	11,360	0.03%
2020/12/07	57	15.99	61	15.48	16.00	-4	11,045	-0.04%
2020/12/04	75	15.50	75	15.43	15.50	0	10,384	0.00%
2020/12/03	7	15.35	3.1	15.33	15.15	3.9	10,014	0.04%
2020/12/02	5	14.63	15	14.72	14.60	-10	9,500	-0.11%
2020/12/01	7	13.56	41	14.20	14.20	-34	8,759	-0.39%
2020/11/30	0	0.00	1	12.75	12.95	-1	8,208	-0.01%
2020/11/26	5	12.54	17	12.53	12.35	-12	8,290	-0.14%
2020/11/25	12	12.22	10	12.00	12.00	2	7,863	0.03%
2020/11/24	4	11.95	1	11.95	11.90	3	7,777	0.04%
2020/11/19	11	11.95	0	0.00	11.95	11	7,714	0.14%
2020/11/18	10	11.65	0	0.00	11.50	10	7,661	0.13%
2020/11/16	0	0.00	5	11.40	11.35	-5	7,756	-0.06%
2020/11/13	8	11.35	0	0.00	11.40	8	7,779	0.10%
2020/11/11	0	0.00	6	11.95	12.00	-6	7,663	-0.08%
2020/11/10	3	12.05	0	0.00	11.60	3	7,638	0.04%
2020/11/09	22	12.23	10	12.00	11.95	12	7,582	0.16%
2020/11/06	23	12.38	26	12.13	12.15	-3	7,633	-0.04%
2020/11/05	25	12.47	22	12.48	12.40	3	7,524	0.04%
2020/11/04	40	12.14	40	12.26	12.15	0	7,283	0.00%
2020/11/03	50	12.21	53	12.22	12.05	-3	7,167	-0.04%
2020/10/23	0	0.00	1	12.10	12.00	-1	6,583	-0.02%
2020/10/21	3	12.10	1	12.00	12.05	2	6,496	0.03%
2020/10/20	0	0.00	3	12.15	12.20	-3	6,428	-0.05%
2020/10/19	3	12.00	1	12.05	12.25	2	6,340	0.03%
2020/10/16	15	12.41	5	11.78	11.50	10	6,182	0.16%
2020/10/15	3	12.38	1	12.35	12.40	2	5,884	0.03%
2020/10/14	0	0.00	1	10.70	11.30	-1	5,207	-0.02%
2020/10/08	1	10.45	0	0.00	10.45	1	5,104	0.02%
2020/09/25	0	0.00	3	10.00	9.73	-3	5,558	-0.05%
2020/09/22	3	11.85	10	12.20	11.50	-7	5,275	-0.13%
2020/09/18	7	10.90	6	10.80	10.95	1	4,053	0.02%
2020/09/15	0.1	10.15	0	0.00	10.15	0.1	3,766	0.00%
2020/09/14	3	10.35	0	0.00	10.10	3	3,746	0.08%
2020/09/11	0	0.00	2	10.00	9.75	-2	3,660	-0.05%
2020/09/08	2	10.25	0	0.00	10.00	2	3,600	0.06%
2020/09/07	0	0.00	5	10.25	10.15	-5	3,584	-0.14%
2020/09/03	0	0.00	7	10.05	10.10	-7	3,464	-0.20%
2020/09/01	12	10.16	0	0.00	10.35	12	3,458	0.35%
2020/08/26	0	0.00	1	9.63	9.60	-1	3,253	-0.03%
2020/08/21	1	9.77	2	9.80	9.86	-1	3,349	-0.03%
2020/08/12	1	9.45	0	0.00	9.47	1	2,993	0.03%
2020/08/03	0	0.00	2	8.97	8.98	-2	2,838	-0.07%
2020/07/17	0	0.00	8	9.09	9.01	-8	2,529	-0.32%
2020/07/03	5	9.06	10	9.01	9.44	-5	1,763	-0.28%
2020/07/02	0	0.00	6	9.12	9.23	-6	1,668	-0.36%
2020/07/01	11	8.46	5	9.13	9.10	6	1,598	0.38%
2020/06/17	2	8.12	0	0.00	8.01	2	1,316	0.15%
2020/06/10	2	8.29	0	0.00	8.26	2	1,361	0.15%
2020/05/15	0	0.00	12	6.74	6.74	-12	817	-1.47%
2020/05/14	0	0.00	16	6.87	6.83	-16	812	-1.97%
2020/05/13	0	0.00	5	7.00	7.09	-5	804	-0.62%
2020/05/06	0	0.00	1	7.08	7.06	-1	756	-0.13%
2020/04/29	1	7.21	0	0.00	7.20	1	743	0.13%
2020/04/22	3	6.35	0	0.00	6.53	3	747	0.40%
2020/04/17	1	7.03	2	7.03	6.93	-1	809	-0.12%
2020/04/14	8	6.52	0	0.00	6.53	8	792	1.01%
2020/04/10	2	6.40	0	0.00	6.38	2	802	0.25%
2020/03/25	11	5.73	0	0.00	5.76	11	1,015	1.08%
2020/03/24	2	5.39	0	0.00	5.42	2	1,009	0.20%
2020/03/23	3	5.10	0	0.00	5.12	3	1,004	0.30%
2020/03/11	0	0.00	2	7.90	7.80	-2	963	-0.21%
2020/03/10	0	0.00	3	7.68	7.85	-3	1,055	-0.28%
2020/02/24	5	8.63	0	0.00	8.49	5	1,284	0.39%
2020/02/05	5	8.78	0	0.00	8.83	5	1,323	0.38%
2019/11/28	5	9.82	5	9.81	9.65	0	654	0.00%
2019/11/27	0	0.00	5	9.66	9.65	-5	559	-0.89%
2019/11/26	0	0.00	1	9.50	9.46	-1	516	-0.19%
2019/08/29	1	8.87	0	0.00	8.84	1	508	0.20%
2019/08/06	0	0.00	25	8.15	8.21	-25	494	-5.06%
2019/07/19	5	9.05	0	0.00	9.06	5	527	0.95%
2019/04/29	1	10.20	0	0.00	10.15	1	1,868	0.05%
2019/04/26	0	0.00	1	10.50	10.45	-1	1,878	-0.05%
2019/04/23	2	10.63	0	0.00	10.60	2	1,874	0.11%
2019/04/18	1	10.70	0	0.00	10.55	1	1,948	0.05%
2019/04/17	1	10.90	0	0.00	10.90	1	1,936	0.05%
2019/04/11	1	10.65	0	0.00	10.70	1	1,867	0.05%
2019/04/02	0	0.00	1	10.30	10.35	-1	1,837	-0.05%
2019/04/01	0	0.00	1	10.30	10.35	-1	1,846	-0.05%
2019/03/28	1	10.40	0	0.00	10.35	1	1,871	0.05%
2019/03/22	2	10.75	2	10.95	10.75	0	2,028	0.00%
2019/03/21	3	10.88	2	10.85	10.90	1	2,021	0.05%
2019/03/19	1	10.90	0	0.00	10.85	1	2,024	0.05%
2019/03/15	1	11.75	1	11.05	11.05	0	2,071	0.00%
2019/03/13	1	11.70	0	0.00	11.60	1	1,866	0.05%
2019/03/12	7	11.80	8	12.05	11.80	-1	1,863	-0.05%
2019/03/11	8	11.85	8	12.05	11.85	0	1,734	0.00%
2019/03/07	6	11.30	6	11.45	11.30	0	1,642	0.00%
2019/03/04	2	11.15	2	11.35	11.25	0	1,493	0.00%
2019/02/14	0	0.00	7	10.30	10.35	-7	1,313	-0.53%
2019/02/13	2	10.35	10	10.25	10.25	-8	1,317	-0.61%
2019/02/12	5	10.10	0	0.00	10.15	5	1,309	0.38%
2019/02/11	0	0.00	1	10.10	10.05	-1	1,299	-0.08%
2019/01/25	1	10.30	0	0.00	10.30	1	1,292	0.08%
2019/01/21	5	10.25	0	0.00	10.25	5	1,274	0.39%
2019/01/18	0	0.00	20	10.45	10.30	-20	1,281	-1.56%
2019/01/15	0	0.00	10	10.30	10.25	-10	1,282	-0.78%
2019/01/14	0	0.00	2	10.25	10.25	-2	1,279	-0.16%
2019/01/09	5	10.36	0	0.00	10.30	5	1,191	0.42%
2019/01/08	5	10.25	0	0.00	10.25	5	1,191	0.42%
2018/12/24	2	10.55	7	10.68	10.55	-5	1,267	-0.39%
2018/12/21	5	10.05	0	0.00	10.15	5	1,233	0.41%
2018/12/13	2	10.50	2	10.70	10.50	0	1,022	0.00%
2018/12/12	8	10.70	8	10.55	10.70	0	1,017	0.00%
2018/12/11	18	10.66	6	10.55	10.60	12	988	1.21%
2018/12/10	2	10.40	2	10.20	10.40	0	934	0.00%
2018/12/06	2	10.10	6	10.63	10.10	-4	882	-0.45%
2018/11/27	10	9.82	0	0.00	9.79	10	848	1.18%
2018/11/22	10	9.70	0	0.00	9.58	10	836	1.20%
2018/11/16	3	9.01	0	0.00	8.81	3	863	0.35%
2018/10/25	0	0.00	20	7.93	7.77	-20	1,033	-1.93%
2018/10/01	15	10.60	2	10.45	10.50	13	942	1.38%
2018/09/27	5	10.50	0	0.00	10.35	5	954	0.52%
2018/08/31	0	0.00	1	11.15	11.30	-1	1,316	-0.08%
2018/08/27	2	11.20	2	11.55	11.20	0	1,549	0.00%
2018/08/24	8	11.50	8	11.65	11.50	0	1,574	0.00%
2018/08/22	2	11.30	2	11.45	11.30	0	1,510	0.00%
2018/08/20	2	11.30	2	11.10	11.30	0	1,537	0.00%
2018/08/16	1	11.00	0	0.00	11.20	1	1,503	0.07%
2018/08/09	0	0.00	3	11.05	11.30	-3	1,473	-0.20%
2018/07/09	1	10.25	0	0.00	10.25	1	1,638	0.06%
2018/07/06	0	0.00	4	10.20	10.20	-4	1,643	-0.24%
2018/06/15	2	11.40	2	11.65	11.40	0	1,701	0.00%
2018/06/14	10	11.50	11	11.50	11.50	-1	1,695	-0.06%
2018/06/13	3	11.63	2	11.60	11.55	1	1,709	0.06%
2018/06/12	11	11.55	11	11.55	11.55	0	1,636	0.00%
2018/06/11	8	11.45	8	11.50	11.45	0	1,621	0.00%
2018/06/08	1	11.60	0	0.00	11.45	1	1,541	0.06%
2018/05/22	2	10.00	2	10.10	10.00	0	1,403	0.00%
2018/05/21	2	10.15	2	10.00	10.15	0	1,408	0.00%
2018/05/14	0	0.00	27	10.35	10.10	-27	1,446	-1.87%
2018/05/11	0	0.00	0	10.90	10.75	0	1,416	0.00%
2018/04/30	0	0.00	9	10.70	10.85	-9	1,481	-0.61%
2018/04/19	2	11.40	2	11.45	11.40	0	1,561	0.00%
2018/04/11	3	12.35	0	0.00	12.20	3	1,777	0.17%
2018/04/10	3	12.10	0	0.00	12.00	3	1,840	0.16%
2018/03/29	0	0.00	11	11.75	11.70	-11	2,057	-0.53%
2018/03/28	3	11.70	3	11.82	11.70	0	2,117	0.00%
2018/03/27	8	11.93	3	11.87	11.90	5	2,196	0.23%
2018/03/26	8	11.80	8	11.80	11.75	0	2,578	0.00%
2018/03/23	8	11.55	8	11.60	11.65	0	2,675	0.00%
2018/03/21	8	12.30	0	0.00	12.00	8	2,885	0.28%
2018/03/20	0	0.00	6	12.20	12.20	-6	2,933	-0.20%
2018/03/16	3	12.85	0	0.00	12.70	3	3,272	0.09%
2018/03/14	0	0.00	5	12.85	12.80	-5	3,301	-0.15%
2018/03/12	5	12.85	0	0.00	12.70	5	3,344	0.15%
2018/03/09	2	12.95	0	0.00	12.90	2	3,342	0.06%
2018/03/08	29	13.17	0	0.00	13.10	29	3,355	0.86%
2018/03/01	2	13.00	2	12.90	13.00	0	3,728	0.00%
2018/02/21	2	12.30	2	12.20	12.30	0	3,674	0.00%
2018/02/12	2	12.05	2	11.90	12.05	0	3,707	0.00%
2018/02/08	5	12.00	0	0.00	12.05	5	3,688	0.14%
2018/02/06	0	0.00	3	11.70	11.85	-3	3,663	-0.08%
2018/02/05	5	12.85	0	0.00	13.00	5	3,609	0.14%
2018/01/31	3	13.30	13	13.25	13.30	-10	3,775	-0.26%
2018/01/26	0	0.00	5	13.30	13.15	-5	3,800	-0.13%
2018/01/25	7	13.20	2	13.35	13.20	5	3,905	0.13%
2018/01/23	3	13.25	8	13.55	13.25	-5	3,914	-0.13%
2018/01/22	8	13.23	2	13.60	13.25	6	3,927	0.15%
2018/01/19	0	0.00	2	13.50	13.50	-2	3,934	-0.05%
2018/01/18	2	13.50	2	13.70	13.50	0	3,936	0.00%
2018/01/17	2	13.60	2	13.65	13.60	0	3,925	0.00%
2018/01/16	2	13.60	2	13.55	13.60	0	3,926	0.00%
2018/01/15	6	13.55	6	13.70	13.55	0	3,962	0.00%
2018/01/12	2	13.65	2	13.60	13.65	0	3,959	0.00%
2018/01/10	4	13.50	0	0.00	13.45	4	3,973	0.10%
2018/01/09	3	13.75	0	0.00	13.60	3	4,228	0.07%
2018/01/08	7	13.75	7	14.55	13.75	0	4,234	0.00%
2018/01/05	21	14.47	17	14.55	14.45	4	4,151	0.10%
2018/01/04	6	14.60	10	14.24	14.60	-4	4,111	-0.10%
2018/01/03	7	14.10	7	14.25	14.10	0	4,052	0.00%
2018/01/02	7	14.25	7	14.15	14.25	0	4,014	0.00%