飛宏 (2457)-元富-古亭券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
50.9
漲跌
▼0.1
漲幅
-0.20%
成交量
2,098張
產業
上市電子零組件類股▼0.60%
747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－元富-古亭券商分點個股進出

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

元富-古亭券商分點個股進出
元富-古亭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
2023/11/03	2	53.20	2	53.50	53.30	0	6,757	0.00%
2023/11/02	1	52.90	1	52.80	52.80	0	6,792	0.00%
2023/11/01	0	0.00	4	52.15	51.80	-4	6,790	-0.06%
2023/10/30	1	55.50	1	55.10	54.60	0	6,706	0.00%
2023/10/26	0	57.70	0	0.00	57.00	0	6,903	0.00%
2023/10/25	11	59.57	11	57.67	59.10	0	6,979	0.00%
2023/10/24	0	55.90	0	0.00	56.80	0	6,897	0.00%
2023/10/23	0	0.00	2	55.00	53.60	-2	6,906	-0.03%
2023/10/20	2	55.10	6	55.43	55.00	-4	6,885	-0.06%
2023/10/19	0	57.10	0	0.00	56.10	0	7,039	0.00%
2023/10/18	3	58.77	10	58.52	57.70	-7	7,065	-0.10%
2023/10/17	8	60.41	1	60.20	60.60	7	7,114	0.10%
2023/10/13	1	61.60	1	62.50	61.50	0	7,546	0.00%
2023/10/06	1	62.10	2	61.10	61.60	-1	8,402	-0.01%
2023/10/05	2	63.75	1	61.70	61.80	1	8,712	0.01%
2023/10/03	24	61.98	22	62.97	62.00	2	9,280	0.02%
2023/10/02	1	63.00	0	0.00	63.00	1	9,528	0.01%
2023/09/18	0	0.00	8	62.70	62.50	-8	11,060	-0.07%
2023/09/15	1	63.20	1	62.70	63.60	0	11,386	0.00%
2023/09/14	0	0.00	1.5	63.33	62.70	-1.5	11,551	-0.01%
2023/09/13	1	62.50	0	0.00	62.10	1	11,775	0.01%
2023/09/12	0	0.00	1	62.00	62.00	-1	12,067	-0.01%
2023/09/08	1	66.60	0	0.00	66.00	1	12,596	0.01%
2023/09/07	0	0.00	1	68.90	68.00	-1	13,011	-0.01%
2023/09/06	2	64.95	2	67.80	67.80	0	13,275	0.00%
2023/09/05	1	70.20	1	68.40	70.70	0	13,234	0.00%
2023/09/04	6	69.47	5	70.22	69.10	1	13,658	0.01%
2023/09/01	29	71.30	30	73.26	71.10	-1	14,142	-0.01%
2023/08/31	6	72.70	8.1	72.25	73.00	-2.1	14,509	-0.01%
2023/08/30	13	71.21	12	71.57	71.00	1	15,025	0.01%
2023/08/29	6	71.23	7	70.46	71.50	-1	16,015	-0.01%
2023/08/28	4	69.98	5	69.52	70.00	-1	17,175	-0.01%
2023/08/25	1	69.90	0	0.00	69.90	1	18,143	0.01%
2023/08/24	16.5	69.56	14	69.79	69.00	2.5	18,544	0.01%
2023/08/22	9	68.63	8	68.81	68.50	1	19,242	0.01%
2023/08/21	203	68.95	199	70.40	68.70	4	19,614	0.02%	大買/大賣/
2023/08/18	5	69.04	11	68.65	69.80	-6	21,131	-0.03%
2023/08/17	5	65.22	5	66.90	66.90	0	21,030	0.00%
2023/08/16	3	66.37	2	65.90	66.20	1	21,193	0.00%
2023/08/15	1	63.90	5	64.48	64.60	-4	21,721	-0.02%
2023/08/14	1	62.10	1	62.00	62.10	0	22,208	0.00%
2023/08/11	0	0.00	6.1	63.70	63.50	-6.1	22,801	-0.03%
2023/08/10	2	62.45	1	63.80	61.60	1	23,117	0.00%
2023/08/09	1	64.20	2	63.90	63.50	-1	23,717	0.00%
2023/08/08	2	65.20	1	65.50	64.40	1	24,317	0.00%
2023/08/07	2.1	64.64	0	0.00	65.20	2.1	24,618	0.01%
2023/08/04	6	65.33	1	66.00	65.40	5	25,312	0.02%
2023/08/02	0	0.00	3	66.50	65.30	-3	25,743	-0.01%
2023/08/01	1	66.70	1	67.40	66.50	0	26,070	0.00%
2023/07/31	1	69.80	0	0.00	67.50	1	26,375	0.00%
2023/07/28	3	68.77	1	69.00	69.50	2	26,653	0.01%
2023/07/27	2	70.10	0	0.00	69.50	2	27,081	0.01%
2023/07/26	17	70.25	15	72.55	69.70	2	27,576	0.01%
2023/07/25	2	70.45	1	71.00	70.60	1	27,814	0.00%
2023/07/24	6	71.42	0	0.00	70.00	6	28,006	0.02%
2023/07/21	0	0.00	2	73.10	73.60	-2	28,207	-0.01%
2023/07/20	2	73.20	2	73.60	73.20	0	29,256	0.00%
2023/07/19	1	72.80	3	74.27	72.50	-2	29,584	-0.01%
2023/07/18	73	74.58	70	77.15	74.00	3	30,150	0.01%
2023/07/17	22	77.04	22	74.71	76.70	0	30,543	0.00%
2023/07/14	27	72.79	25	74.05	72.60	2	31,042	0.01%
2023/07/13	35	73.03	34	73.29	72.80	1	32,704	0.00%
2023/07/12	4.1	71.82	8	71.40	72.00	-3.9	33,621	-0.01%
2023/07/11	26	72.27	19	76.85	72.00	7	34,256	0.02%
2023/07/10	107	76.05	100	78.39	76.00	7	34,499	0.02%	大買/
2023/07/07	48	78.23	50	77.45	78.30	-2	34,755	-0.01%
2023/07/06	47	78.24	43	79.12	77.70	4	35,037	0.01%
2023/07/05	27	79.62	38.8	79.06	79.40	-11.8	35,753	-0.03%
2023/07/04	77	77.75	75	79.10	77.60	2	35,789	0.01%
2023/07/03	47	78.87	46	78.68	78.80	1	35,870	0.00%
2023/06/30	34	78.04	35	76.12	78.00	-1	36,476	0.00%
2023/06/29	26	75.68	24	76.02	75.50	2	36,628	0.01%
2023/06/28	29	75.38	44	76.53	75.30	-15	36,905	-0.04%
2023/06/27	62	75.68	63	77.62	75.60	-1	37,163	0.00%
2023/06/26	58	79.45	50	80.61	79.30	8	37,281	0.02%
2023/06/21	57	81.56	61	79.41	81.80	-4	37,430	-0.01%
2023/06/20	97	79.56	92	80.46	79.40	5	37,547	0.01%
2023/06/19	79	80.85	77	79.45	80.80	2	38,426	0.01%
2023/06/16	107	79.27	107	80.71	79.10	0	39,863	0.00%	大買/大賣/
2023/06/15	74	79.18	68	80.07	79.00	6	40,410	0.01%
2023/06/14	87	80.35	84	82.12	80.30	3	41,215	0.01%
2023/06/13	91	81.77	84	80.23	82.30	7	41,842	0.02%
2023/06/12	132	78.77	129	79.82	78.50	3	42,435	0.01%	大買/大賣/
2023/06/09	67	79.28	72	80.37	79.00	-5	43,618	-0.01%
2023/06/08	75	78.78	75	80.82	78.90	0	44,550	0.00%
2023/06/07	102	82.22	96	84.35	81.50	6	45,822	0.01%	大買/
2023/06/06	176	82.87	159	84.65	82.60	17	46,949	0.04%	大買/大賣/
2023/06/05	219	85.84	220	85.30	85.70	-1	47,549	0.00%	大買/大賣/
2023/06/02	234	84.10	229	82.62	83.40	5	47,681	0.01%	大買/大賣/
2023/06/01	352	81.59	364	79.98	81.90	-12	47,138	-0.03%	大買/大賣/
2023/05/31	301	77.26	313	78.70	78.40	-12	46,628	-0.03%	大買/大賣/
2023/05/30	211	77.11	212	77.59	76.60	-1	45,748	0.00%	大買/大賣/
2023/05/29	87	76.76	92	75.44	76.40	-5	45,395	-0.01%
2023/05/26	94	73.93	88	74.88	73.70	6	45,058	0.01%
2023/05/25	122	74.66	126	74.88	74.50	-4	44,998	-0.01%	大買/大賣/
2023/05/24	176	79.36	153	77.00	75.80	23	44,898	0.05%	大買/大賣/
2023/05/23	98	75.55	98	75.17	75.50	0	44,540	0.00%
2023/05/22	41	75.09	67	74.40	75.30	-26	44,960	-0.06%
2023/05/19	225	73.63	219	76.26	73.20	6	44,786	0.01%	大買/大賣/
2023/05/18	130	76.09	132.1	75.69	75.80	-2.1	44,433	0.00%	大買/大賣/
2023/05/17	289.1	74.68	290	75.76	74.10	-1	43,886	0.00%	大買/大賣/
2023/05/16	130	74.30	131	73.07	74.40	-1	43,212	0.00%	大買/大賣/
2023/05/15	359	73.09	360	74.08	72.70	-1	42,738	0.00%	大買/大賣/
2023/05/12	151	72.44	164	69.89	73.20	-13	42,094	-0.03%	大買/大賣/
2023/05/11	110	69.24	105	70.17	68.90	5	41,514	0.01%	大買/大賣/
2023/05/10	172	69.96	169	69.35	70.00	3	41,156	0.01%	大買/大賣/
2023/05/09	220	72.00	217	74.16	71.70	3	40,450	0.01%	大買/大賣/
2023/05/08	77	73.64	80	72.72	73.80	-3	39,949	-0.01%
2023/05/05	103	71.21	95	72.89	71.20	8	39,498	0.02%	大買/
2023/05/04	127	74.12	120	76.43	74.00	7	39,065	0.02%	大買/大賣/
2023/05/03	154	75.93	163.2	75.90	76.00	-9.2	38,702	-0.02%	大買/大賣/
2023/05/02	167	76.17	181	74.91	76.50	-14	38,138	-0.04%	大買/大賣/
2023/04/28	139	73.67	142	73.37	73.50	-3	37,572	-0.01%	大買/大賣/
2023/04/27	117	72.10	118	71.55	71.90	-1	37,132	0.00%	大買/大賣/
2023/04/26	158	71.96	158.1	71.60	71.90	-0.1	36,803	0.00%	大買/大賣/
2023/04/25	357	72.20	349.1	74.76	72.70	7.9	36,370	0.02%	大買/大賣/
2023/04/24	144	73.60	139	73.31	73.30	5	35,247	0.01%	大買/大賣/
2023/04/21	139.3	72.60	134	74.00	72.50	5.3	34,861	0.02%	大買/大賣/
2023/04/20	192.3	74.80	199	76.57	74.60	-6.8	34,112	-0.02%	大買/大賣/
2023/04/19	304.2	77.71	303	78.47	77.80	1.2	33,376	0.00%	大買/大賣/
2023/04/18	454.2	76.62	443.9	77.66	76.40	10.3	32,320	0.03%	大買/大賣/
2023/04/17	232	73.38	242	70.72	75.90	-10	30,534	-0.03%	大買/大賣/
2023/04/14	365.9	68.81	366.1	69.07	69.00	-0.2	29,403	0.00%	大買/大賣/
2023/04/13	138.2	67.56	146	66.27	67.30	-7.8	28,431	-0.03%	大買/大賣/
2023/04/12	125.2	66.55	123	67.00	66.30	2.2	27,694	0.01%	大買/大賣/
2023/04/11	374.3	66.47	365	66.88	66.30	9.3	27,252	0.03%	大買/大賣/
2023/04/10	5	66.60	8.5	65.84	66.60	-3.5	26,706	-0.01%
2023/04/07	12	62.73	12	62.83	62.50	0	25,805	0.00%
2023/04/06	20.1	61.66	36	59.82	61.60	-15.9	25,429	-0.06%
2023/03/31	26.6	62.63	21	62.19	60.30	5.6	25,221	0.02%
2023/03/30	2	60.85	5	61.00	60.80	-3	24,733	-0.01%
2023/03/29	154.1	59.95	142	59.97	59.80	12.1	24,759	0.05%	大買/大賣/
2023/03/28	104	59.39	105	59.50	59.20	-1	25,009	0.00%	大買/大賣/
2023/03/27	163	59.94	160	60.62	59.80	3	24,753	0.01%	大買/大賣/
2023/03/24	75	60.03	75	59.48	60.00	0	24,383	0.00%
2023/03/23	62	59.25	65	59.07	59.50	-3	24,068	-0.01%
2023/03/22	191.1	59.24	190	60.89	59.00	1.1	23,610	0.00%	大買/大賣/
2023/03/21	273	63.60	305	61.45	61.10	-32	22,529	-0.14%	大買/大賣/
2023/03/20	317	59.81	287	59.22	59.50	30	20,843	0.14%	大買/大賣/
2023/03/17	240	59.46	247	59.89	59.10	-7	20,016	-0.03%	大買/大賣/
2023/03/16	211	57.64	208	58.02	58.50	3	18,949	0.02%	大買/大賣/
2023/03/15	577	59.00	572	59.59	59.20	5	18,059	0.03%	大買/大賣/
2023/03/14	171.1	57.67	186	55.76	58.40	-15	17,276	-0.09%	大買/大賣/
2023/03/13	498.3	56.41	488	56.23	56.20	10.3	15,806	0.07%	大買/大賣/
2023/03/10	346	57.47	360.1	55.76	56.60	-14.1	14,616	-0.10%	大買/大賣/
2023/03/09	441	55.20	452.4	55.77	54.80	-11.4	13,026	-0.09%	大買/大賣/
2023/03/08	157	51.89	154.1	50.24	54.70	2.9	11,630	0.02%	大買/大賣/
2023/03/07	265.1	50.30	260.2	49.63	49.80	5	10,742	0.05%	大買/大賣/
2023/03/06	174	48.86	173	48.27	48.75	1	10,455	0.01%	大買/大賣/
2023/03/03	224	47.95	209.1	47.43	46.90	14.9	10,502	0.14%	大買/大賣/
2023/03/02	22.4	46.64	24	46.06	47.05	-1.6	10,050	-0.02%
2023/03/01	20.3	45.61	40	45.36	45.60	-19.7	9,884	-0.20%
2023/02/24	59	45.68	59	46.53	45.45	0	9,774	0.00%
2023/02/23	88	46.71	88	46.77	46.60	0	9,572	0.00%
2023/02/22	68	47.03	79	46.17	47.20	-11	9,388	-0.12%
2023/02/21	522	46.77	476.1	46.86	46.70	45.9	9,065	0.51%	大買/大賣/
2023/02/20	109	45.12	122	43.49	46.35	-13	7,673	-0.17%	大買/大賣/
2023/02/17	22	42.10	18	42.19	42.15	4	7,037	0.06%
2023/02/16	113	42.55	119	42.15	42.35	-6	6,955	-0.09%	大買/大賣/
2023/02/15	3	40.45	3	40.95	40.75	0	6,725	0.00%
2023/02/13	0	0.00	1	40.15	39.95	-1	6,721	-0.01%
2023/02/10	26	39.92	24	40.45	39.90	2	6,759	0.03%
2023/02/09	35	41.55	27	41.53	41.35	8	6,706	0.12%
2023/02/08	8	41.05	8	41.47	41.05	0	6,678	0.00%
2023/02/07	13	41.33	13	41.22	41.25	0	6,645	0.00%
2023/02/06	1	40.65	1	40.65	40.65	0	6,589	0.00%
2023/02/03	1	40.45	3	40.58	40.45	-2	6,578	-0.03%
2023/02/02	7	40.59	7	40.78	40.60	0	6,560	0.00%
2023/02/01	2	40.40	19	40.01	40.45	-17	6,540	-0.26%
2023/01/31	1	39.65	1	39.05	39.65	0	6,526	0.00%
2023/01/30	2	38.85	5	38.79	38.85	-3	6,526	-0.05%
2023/01/16	1.1	37.90	0	0.00	37.90	1.1	6,518	0.02%
2023/01/13	16	37.97	0	0.00	38.00	16	6,533	0.24%
2023/01/12	3	38.75	3	39.00	38.70	0	6,519	0.00%
2023/01/11	3	39.38	2	39.30	39.00	1	6,554	0.02%
2023/01/10	1	40.10	1	40.55	40.10	0	6,526	0.00%
2023/01/06	2	40.08	1	40.00	40.05	1	6,595	0.02%
2023/01/05	4	40.05	5	40.86	40.05	-1	6,654	-0.02%
2023/01/04	0	0.00	2	40.33	40.10	-2	6,663	-0.03%
2022/12/30	1	39.90	0	0.00	39.45	1	6,707	0.01%
2022/12/29	3	39.65	3	38.72	39.65	0	6,837	0.00%
2022/12/28	0	0.00	1	39.00	39.00	-1	6,845	-0.01%
2022/12/27	2	40.10	1	40.20	40.05	1	6,843	0.01%
2022/12/26	13	40.06	11	40.67	40.00	2	6,852	0.03%
2022/12/23	6	40.99	6	41.07	41.00	0	6,825	0.00%
2022/12/22	256	41.71	250	42.62	41.50	6	6,795	0.09%	大買/大賣/
2022/12/21	99	42.16	100.4	41.42	42.40	-1.4	6,585	-0.02%
2022/12/20	502	40.86	505	42.46	40.65	-3	6,274	-0.05%	大買/大賣/
2022/12/19	1	39.45	21	41.23	41.25	-20	5,759	-0.35%
2022/12/16	13	39.39	13	39.27	39.40	0	5,685	0.00%
2022/12/15	3	40.52	5	40.40	40.50	-2	5,680	-0.04%
2022/12/14	1	39.85	0	0.00	39.70	1	5,709	0.02%
2022/12/13	1	39.65	1	40.00	39.65	0	5,901	0.00%
2022/12/09	15	40.07	14	40.94	39.90	1	6,895	0.01%
2022/12/07	10	39.79	11	40.70	39.75	-1	6,967	-0.01%
2022/12/06	162	41.90	156	42.88	41.65	6	6,883	0.09%	大買/大賣/
2022/12/05	19	41.74	19	42.18	41.70	0	6,639	0.00%
2022/12/02	11	41.65	10	41.67	41.75	1	6,574	0.02%
2022/12/01	70	41.62	69	42.02	41.60	1	6,509	0.02%
2022/11/30	201	41.94	206.1	42.39	41.80	-5.1	6,398	-0.08%	大買/大賣/
2022/11/29	101	41.09	93	40.82	41.25	8	6,186	0.13%	大買/
2022/11/28	563.1	41.87	559	42.68	41.70	4.1	6,208	0.07%	大買/大賣/
2022/11/25	139	41.14	140	39.36	42.30	-1	5,779	-0.02%	大買/大賣/
2022/11/24	9	38.91	43	39.27	38.85	-34	5,224	-0.65%
2022/11/23	3	36.65	0	0.00	36.65	3	4,905	0.06%
2022/11/21	1	37.10	1	37.25	37.10	0	4,993	0.00%
2022/11/18	23	37.45	23	38.72	37.30	0	5,005	0.00%
2022/11/17	6	38.42	5	38.29	38.45	1	4,945	0.02%
2022/11/16	22	37.88	22	38.06	37.85	0	4,917	0.00%
2022/11/15	3	37.60	2	37.05	37.85	1	4,921	0.02%
2022/11/14	3	37.05	3	37.10	37.05	0	4,925	0.00%
2022/11/11	49	37.14	45	38.31	36.80	4	4,958	0.08%
2022/11/09	7	37.87	7	38.09	37.90	0	4,957	0.00%
2022/11/08	16	37.56	16	38.58	37.45	0	4,996	0.00%
2022/11/07	9	37.77	9	37.86	37.75	0	4,977	0.00%
2022/11/04	2	37.38	2	37.18	37.40	0	5,071	0.00%
2022/11/03	3	36.83	4	36.61	36.90	-1	5,053	-0.02%
2022/11/01	0	0.00	2	36.35	36.40	-2	5,097	-0.04%
2022/10/31	2	35.75	2	35.70	35.75	0	5,187	0.00%
2022/10/28	5	35.25	3	35.78	35.25	2	5,227	0.04%
2022/10/26	7	35.10	8	34.75	35.05	-1	5,287	-0.02%
2022/10/25	2	34.95	1	35.00	34.85	1	5,348	0.02%
2022/10/24	1	34.80	1	35.50	34.80	0	5,376	0.00%
2022/10/21	8	34.41	7	34.74	34.30	1	5,389	0.02%
2022/10/20	4	35.35	3	35.57	35.30	1	5,381	0.02%
2022/10/19	13	36.18	16	36.43	36.10	-3	5,391	-0.06%
2022/10/18	10	35.32	7	35.58	35.40	3	5,368	0.06%
2022/10/17	15	34.77	15	33.65	34.95	0	5,439	0.00%
2022/10/14	1.1	35.11	1	34.75	35.05	0.1	5,487	0.00%
2022/10/13	4	33.40	10	34.44	33.40	-6	5,492	-0.11%
2022/10/12	0.1	35.60	0	0.00	35.70	0.1	5,461	0.00%
2022/10/11	1	36.40	0	0.00	36.10	1	5,477	0.02%
2022/10/07	7	38.20	7	38.35	38.20	0	5,656	0.00%
2022/10/06	49	38.26	39	38.39	38.20	10	5,817	0.17%
2022/10/05	11	36.99	14	37.31	36.90	-3	5,703	-0.05%
2022/10/04	9	36.97	15	36.66	37.05	-6	5,697	-0.11%
2022/10/03	6	35.71	5	34.83	35.65	1	5,696	0.02%
2022/09/30	6	35.51	6	34.04	35.50	0	5,806	0.00%
2022/09/29	6	35.33	9	35.52	35.35	-3	5,817	-0.05%
2022/09/28	17	35.01	16	36.36	34.85	1	5,833	0.02%
2022/09/27	1	36.00	5	36.50	36.50	-4	5,809	-0.07%
2022/09/26	25	36.09	33	36.63	35.75	-8	5,831	-0.14%
2022/09/23	11	38.05	16	38.58	38.05	-5	5,846	-0.09%
2022/09/22	27	38.95	27	38.17	39.10	0	5,876	0.00%
2022/09/21	46.1	38.72	41	39.23	38.90	5.1	5,857	0.09%
2022/09/20	24.1	38.67	1	39.85	39.35	23.1	5,801	0.40%
2022/09/19	193.1	39.32	176	40.96	38.95	17.1	5,647	0.30%	大買/大賣/
2022/09/16	204.2	42.13	194	40.44	41.60	10.2	5,366	0.19%	大買/大賣/
2022/09/15	89	39.33	106	40.08	39.20	-17	4,783	-0.36%	大賣/
2022/09/14	1	39.30	5	38.39	39.30	-4	4,728	-0.08%
2022/09/13	34	39.24	33	39.28	39.15	1	4,738	0.02%
2022/09/12	3	39.15	5	38.37	39.20	-2	4,743	-0.04%
2022/09/08	6	37.28	6	36.95	37.30	0	4,754	0.00%
2022/09/07	6	36.68	6	36.72	36.60	0	4,787	0.00%
2022/09/06	23	37.48	0	0.00	37.00	23	4,806	0.48%
2022/09/05	56	38.40	56	39.39	38.15	0	4,777	0.00%
2022/09/02	143	40.28	157	40.57	40.30	-14	4,717	-0.30%	大買/大賣/
2022/09/01	8	40.24	15	39.55	39.55	-7	4,520	-0.15%
2022/08/31	1	39.35	1	38.70	39.15	0	4,456	0.00%
2022/08/30	1	38.20	0	0.00	38.15	1	4,752	0.02%
2022/08/29	16	37.86	16	38.07	37.80	0	4,845	0.00%
2022/08/26	4	39.63	4	39.39	39.60	0	4,835	0.00%
2022/08/25	4	38.85	4	38.56	38.75	0	4,848	0.00%
2022/08/24	4	38.15	4	38.43	38.10	0	5,138	0.00%
2022/08/23	8	38.37	7	37.69	38.35	1	5,152	0.02%
2022/08/22	12	38.43	10	38.60	38.40	2	5,192	0.04%
2022/08/19	20	39.61	20	40.12	39.45	0	5,279	0.00%
2022/08/18	5	39.96	8	39.51	39.90	-3	5,301	-0.06%
2022/08/17	12	39.67	14	39.64	39.70	-2	5,298	-0.04%
2022/08/16	9	39.16	9	39.08	39.15	0	5,267	0.00%
2022/08/15	12	39.06	11	38.66	39.10	1	5,227	0.02%
2022/08/12	6	38.08	6	37.71	38.05	0	5,186	0.00%
2022/08/11	143	37.90	143	38.93	37.90	0	5,185	0.00%	大買/大賣/
2022/08/09	7	37.99	6	37.53	37.95	1	5,102	0.02%
2022/08/08	8	37.49	11	36.93	37.55	-3	5,119	-0.06%
2022/08/05	39	37.77	39	37.11	37.60	0	5,162	0.00%
2022/08/04	15	35.78	15	35.97	35.95	0	5,183	0.00%
2022/08/03	10	36.06	11	36.10	36.05	-1	5,170	-0.02%
2022/08/02	45	36.56	52	36.69	36.50	-7	5,192	-0.13%
2022/08/01	8	38.41	10	37.42	38.35	-2	5,145	-0.04%
2022/07/29	12	37.19	13	37.14	37.20	-1	5,100	-0.02%
2022/07/28	10	36.59	10	37.01	36.60	0	5,127	0.00%
2022/07/27	2	36.68	1	36.00	36.65	1	5,139	0.02%
2022/07/26	11	36.15	15	36.61	36.15	-4	5,173	-0.08%
2022/07/25	9	37.04	6	36.68	37.00	3	5,183	0.06%
2022/07/22	53	36.78	56	37.85	36.80	-3	5,224	-0.06%
2022/07/21	21	37.34	23	36.78	37.35	-2	5,315	-0.04%
2022/07/20	16	36.13	16	36.58	36.05	0	5,269	0.00%
2022/07/19	13	35.98	13	36.17	35.95	0	5,357	0.00%
2022/07/18	16	36.08	17	36.37	36.10	-1	5,373	-0.02%
2022/07/15	197	36.21	194	36.52	36.00	3	5,369	0.06%	大買/大賣/
2022/07/14	24	35.28	25	34.11	36.30	-1	5,204	-0.02%
2022/07/12	8	32.45	8	32.83	32.25	0	5,178	0.00%
2022/07/11	25	33.89	25	33.92	33.95	0	5,214	0.00%
2022/07/08	15	34.25	15	33.21	33.60	0	5,283	0.00%
2022/07/07	6	31.46	5	30.82	31.50	1	5,211	0.02%
2022/07/06	9	30.34	9	31.47	30.25	0	5,275	0.00%
2022/07/05	8	31.96	8	31.89	31.95	0	5,373	0.00%
2022/07/04	0	0.00	1	31.70	31.00	-1	5,410	-0.02%
2022/07/01	0	0.00	2	33.00	31.70	-2	5,539	-0.04%
2022/06/30	10	34.00	10	35.24	34.00	0	5,642	0.00%
2022/06/29	8	35.91	8	35.99	35.90	0	5,690	0.00%
2022/06/28	11	36.74	11	37.02	36.80	0	5,901	0.00%
2022/06/27	19	37.79	20	37.33	37.80	-1	6,692	-0.01%
2022/06/24	22	36.87	23	37.23	36.85	-1	6,996	-0.01%
2022/06/23	18	35.95	18	36.39	35.95	0	7,501	0.00%
2022/06/22	16	35.82	14	36.87	35.60	2	8,370	0.02%
2022/06/21	1	35.70	6	36.19	36.70	-5	9,175	-0.05%
2022/06/20	18	35.43	16	36.54	35.10	2	9,495	0.02%
2022/06/17	10	36.97	9	36.92	36.95	1	9,504	0.01%
2022/06/16	4	37.81	4	38.61	37.40	0	9,509	0.00%
2022/06/15	5	38.35	4	39.20	38.30	1	9,536	0.01%
2022/06/14	12	39.01	12	38.39	39.10	0	9,575	0.00%
2022/06/13	9	38.79	7	38.99	38.80	2	9,597	0.02%
2022/06/10	18	39.95	19	39.82	40.00	-1	9,611	-0.01%
2022/06/09	30	40.54	32	40.91	40.60	-2	9,630	-0.02%
2022/06/08	167	41.23	157	41.61	41.25	10	9,651	0.10%	大買/大賣/
2022/06/07	19	40.33	22	40.25	40.30	-3	9,377	-0.03%
2022/06/06	24	39.23	23	39.58	39.15	1	9,352	0.01%
2022/06/02	55	40.02	55	40.26	40.00	0	9,466	0.00%
2022/06/01	18	41.52	17	40.93	40.75	1	9,549	0.01%
2022/05/31	2	39.25	2	39.23	39.40	0	9,420	0.00%
2022/05/30	17	39.15	21	39.10	39.15	-4	9,594	-0.04%
2022/05/27	20	38.18	21	38.81	38.10	-1	9,640	-0.01%
2022/05/26	25	37.63	24	38.48	37.40	1	9,685	0.01%
2022/05/25	3	38.78	1	37.55	38.80	2	9,758	0.02%
2022/05/24	6	37.78	7	38.86	37.50	-1	9,920	-0.01%
2022/05/23	9	38.44	6	39.07	38.35	3	10,009	0.03%
2022/05/20	1	38.35	1	38.55	38.35	0	10,206	0.00%
2022/05/19	4	38.40	4	37.31	38.40	0	10,389	0.00%
2022/05/18	5	38.40	5	38.53	38.40	0	10,582	0.00%
2022/05/17	2	38.10	2	37.68	38.10	0	11,380	0.00%
2022/05/16	11	37.35	12	37.68	37.35	-1	11,789	-0.01%
2022/05/13	2	36.83	0	0.00	36.75	2	11,807	0.02%
2022/05/12	23	35.16	31	36.35	35.00	-8	11,857	-0.07%
2022/05/11	3	37.30	8	38.06	37.30	-5	11,831	-0.04%
2022/05/10	4	38.25	4	37.81	38.25	0	11,976	0.00%
2022/05/09	8	38.65	8	38.98	38.60	0	12,027	0.00%
2022/05/06	5	39.85	5	39.64	39.85	0	12,155	0.00%
2022/05/05	15	41.05	15	41.70	41.00	0	12,278	0.00%
2022/05/04	5	40.41	4	40.10	40.55	1	12,324	0.01%
2022/05/03	6	39.68	7	39.13	39.70	-1	12,455	-0.01%
2022/04/29	8	39.00	8	39.51	39.00	0	12,634	0.00%
2022/04/28	0	0.00	1	39.40	38.70	-1	12,814	-0.01%
2022/04/27	15	38.63	15	38.92	38.65	0	12,841	0.00%
2022/04/26	1	41.25	3	41.03	40.70	-2	12,772	-0.02%
2022/04/25	23	40.93	15.1	41.49	40.95	7.9	12,852	0.06%
2022/04/22	11.1	43.22	11	42.92	43.25	0.1	12,957	0.00%
2022/04/21	19	43.52	17	43.33	43.60	2	13,093	0.02%
2022/04/20	25	42.93	20	42.91	42.95	5	13,319	0.04%
2022/04/19	18	42.13	17	42.81	42.05	1	13,467	0.01%
2022/04/18	32	42.36	32	42.75	42.35	0	13,793	0.00%
2022/04/15	8	43.80	8	44.39	43.80	0	13,993	0.00%
2022/04/14	27	45.14	25	45.32	45.10	2	14,415	0.01%
2022/04/13	16	44.51	16	44.70	44.50	0	14,620	0.00%
2022/04/12	30	44.14	35	43.61	44.20	-5	14,967	-0.03%
2022/04/11	67	44.05	70	45.32	44.00	-3	15,448	-0.02%
2022/04/08	5	46.03	4	46.00	45.75	1	15,823	0.01%
2022/04/07	2	47.08	2	46.35	45.20	0	16,675	0.00%
2022/04/06	17	47.08	9	47.52	47.15	8	16,890	0.05%
2022/04/01	3	46.30	1	46.80	46.10	2	17,214	0.01%
2022/03/31	3	48.07	2.1	47.47	46.80	1	18,222	0.01%
2022/03/30	100	48.67	97	48.03	48.25	3	19,103	0.02%
2022/03/29	102.1	47.01	100	48.37	46.95	2.1	21,757	0.01%	大買/
2022/03/28	392.1	47.68	405	48.22	47.60	-12.9	22,374	-0.06%	大買/大賣/
2022/03/25	232	47.61	217	47.34	47.65	15	22,255	0.07%	大買/大賣/
2022/03/24	135	47.27	137	45.79	45.90	-2	21,832	-0.01%	大買/大賣/
2022/03/23	30	45.95	27	44.26	45.75	3	21,678	0.01%
2022/03/22	4	43.04	4	42.96	43.00	0	22,935	0.00%
2022/03/21	11	42.65	11	43.42	42.65	0	24,311	0.00%
2022/03/18	7	43.31	8	42.45	43.30	-1	25,021	0.00%
2022/03/17	17	42.60	16	42.34	42.55	1	25,932	0.00%
2022/03/16	5	41.40	6	42.66	41.40	-1	26,305	0.00%
2022/03/15	26	41.97	26	42.41	41.90	0	26,355	0.00%
2022/03/14	7	43.15	7	42.42	43.15	0	26,570	0.00%
2022/03/11	17	42.10	16	42.52	42.10	1	27,074	0.00%
2022/03/10	52	43.85	50	43.79	43.35	2	27,079	0.01%
2022/03/09	22	42.62	10	42.46	42.65	12	27,036	0.04%
2022/03/08	0	0.00	1	41.95	41.75	-1	27,012	0.00%
2022/03/07	13	43.00	14	43.98	43.00	-1	26,897	0.00%
2022/03/04	48	45.61	45	46.54	45.50	3	26,779	0.01%
2022/03/03	93	46.60	93	47.67	46.55	0	26,680	0.00%
2022/03/02	58	46.87	58	46.22	46.90	0	26,600	0.00%
2022/03/01	28	46.84	31	45.62	46.85	-3	26,662	-0.01%
2022/02/24	55	44.44	52	45.46	44.05	3	26,666	0.01%
2022/02/23	37	46.51	37	46.45	46.50	0	26,540	0.00%
2022/02/22	64	45.51	60	46.88	45.40	4	26,548	0.02%
2022/02/21	115	47.91	114	47.77	47.75	1	26,443	0.00%	大買/大賣/
2022/02/18	36	47.80	35	46.23	47.95	1	26,335	0.00%
2022/02/17	214	47.14	215	48.25	46.70	-1	26,355	0.00%	大買/大賣/
2022/02/16	22	47.39	26	45.42	48.15	-4	25,774	-0.02%
2022/02/15	14	43.80	14	44.10	43.80	0	25,474	0.00%
2022/02/14	60	43.57	59	44.09	43.50	1	25,529	0.00%
2022/02/11	11	45.70	11	45.10	45.70	0	25,612	0.00%
2022/02/10	41	45.23	41	46.15	45.20	0	25,949	0.00%
2022/02/09	21	45.18	21	45.35	45.20	0	25,870	0.00%
2022/02/08	27	45.00	33	43.91	44.95	-6	25,855	-0.02%
2022/02/07	34	43.79	34	42.98	43.90	0	25,760	0.00%
2022/01/26	19	41.60	23	41.23	41.60	-4	25,716	-0.02%
2022/01/25	24	40.82	22	42.32	40.80	2	26,178	0.01%
2022/01/24	53	42.83	53	41.59	42.80	0	26,203	0.00%
2022/01/21	28	42.71	26	44.06	42.55	2	26,324	0.01%
2022/01/20	17	44.46	17	44.82	44.45	0	26,539	0.00%
2022/01/19	13	44.80	13	44.99	44.80	0	27,174	0.00%
2022/01/18	36	44.83	38	45.78	44.80	-2	27,675	-0.01%
2022/01/17	26	46.04	23	44.90	45.60	3	27,640	0.01%
2022/01/14	41	44.18	39	45.11	44.15	2	27,650	0.01%
2022/01/13	21	45.55	20	45.97	45.65	1	27,830	0.00%
2022/01/12	34	46.03	37	47.04	46.00	-3	28,004	-0.01%
2022/01/11	108	46.57	102	48.13	46.50	6	27,968	0.02%	大買/大賣/
2022/01/10	50	49.02	49	47.22	48.70	1	27,612	0.00%
2022/01/07	86	48.02	86	49.65	47.75	0	27,341	0.00%
2022/01/06	49.1	49.71	57	50.06	49.60	-7.9	26,889	-0.03%
2022/01/05	95	50.61	94	51.76	50.40	1	26,623	0.00%
2022/01/04	114	51.96	119	50.79	52.10	-5	26,245	-0.02%	大買/大賣/
2022/01/03	112	50.79	113	50.03	50.70	-1	25,790	0.00%	大買/大賣/
2021/12/30	121	51.74	132	50.92	50.30	-11	25,335	-0.04%	大買/大賣/
2021/12/29	41	50.58	42	50.81	50.60	-1	24,493	0.00%
2021/12/28	211	50.27	195	50.37	50.00	16	24,195	0.07%	大買/大賣/
2021/12/27	176.1	51.70	172	50.77	51.70	4.1	23,728	0.02%	大買/大賣/
2021/12/24	221.1	49.79	220	50.45	49.40	1.1	22,652	0.00%	大買/大賣/
2021/12/23	217	51.58	232	49.43	49.90	-15	21,538	-0.07%	大買/大賣/
2021/12/22	76	46.42	78	44.80	47.35	-2	18,101	-0.01%
2021/12/21	150	43.23	147	43.95	43.05	3	17,170	0.02%	大買/大賣/
2021/12/20	156	45.11	156	45.93	45.15	0	16,748	0.00%	大買/大賣/
2021/12/17	236	45.67	237	46.02	45.40	-1	16,239	-0.01%	大買/大賣/
2021/12/16	148	46.49	134	45.59	46.25	14	15,573	0.09%	大買/大賣/
2021/12/15	108	43.67	107	41.86	43.80	1	13,999	0.01%	大買/大賣/
2021/12/14	224	40.92	221	41.05	40.80	3	12,584	0.02%	大買/大賣/
2021/12/13	82	41.37	83	39.78	42.25	-1	11,852	-0.01%
2021/12/10	67	38.64	63	39.87	38.45	4	10,891	0.04%
2021/12/09	14	38.37	14	38.33	38.30	0	10,460	0.00%
2021/12/08	171	38.33	172	39.14	38.20	-1	10,373	-0.01%	大買/大賣/
2021/12/07	132	39.23	134	38.30	39.10	-2	10,132	-0.02%	大買/大賣/
2021/12/06	7	37.12	7	36.54	37.20	0	9,605	0.00%
2021/12/03	1	36.25	3	36.17	36.20	-2	9,602	-0.02%
2021/12/02	10	35.75	10	36.38	35.65	0	9,638	0.00%
2021/12/01	3	36.50	3	35.67	36.45	0	9,665	0.00%
2021/11/30	3	35.75	7	36.02	36.25	-4	9,693	-0.04%
2021/11/29	21	35.39	32.2	35.02	35.45	-11.2	9,748	-0.12%
2021/11/26	25	35.84	25	36.73	35.75	0	9,817	0.00%
2021/11/25	98	37.15	98	37.98	37.10	0	9,738	0.00%
2021/11/24	37	37.81	40.1	36.56	38.05	-3.1	9,614	-0.03%
2021/11/23	26	36.90	26	37.88	36.85	0	9,542	0.00%
2021/11/22	12	37.73	13	37.90	37.70	-1	9,567	-0.01%
2021/11/19	23	37.32	22	37.99	37.35	1	9,684	0.01%
2021/11/18	18	37.64	15	37.60	37.55	3	9,701	0.03%
2021/11/17	21	37.18	22	37.73	37.15	-1	9,687	-0.01%
2021/11/16	2	37.85	1	37.30	37.30	1	9,737	0.01%
2021/11/15	2	38.30	4	38.01	38.40	-2	9,596	-0.02%
2021/11/11	20	36.70	1	37.60	36.55	19	9,519	0.20%
2021/11/10	72.1	37.54	24	37.54	37.30	48.1	9,529	0.50%
2021/11/09	144	37.60	143	36.76	37.70	1	9,481	0.01%	大買/大賣/
2021/11/08	7	35.76	7	35.01	35.50	0	9,209	0.00%
2021/11/05	37	34.48	36	34.73	34.40	1	9,380	0.01%
2021/11/04	12	35.23	12	35.52	35.25	0	9,424	0.00%
2021/11/03	17	35.38	17	35.81	35.20	0	9,455	0.00%
2021/11/02	68	36.93	67	38.15	35.45	1	9,494	0.01%
2021/11/01	54	36.97	54	37.08	36.80	0	9,020	0.00%
2021/10/29	52	36.86	56	36.56	36.80	-4	8,881	-0.05%
2021/10/28	72	37.06	67	36.72	36.30	5	8,571	0.06%
2021/10/27	224	36.39	234	37.30	36.30	-10	8,202	-0.12%	大買/大賣/
2021/10/26	31	36.81	21	35.96	37.25	10	7,558	0.13%
2021/10/25	11	34.22	11	34.35	33.90	0	7,035	0.00%
2021/10/22	35	35.16	44	35.18	34.80	-9	7,167	-0.13%
2021/10/21	62	34.75	62	35.14	35.30	0	7,157	0.00%
2021/10/20	98	33.59	99	33.81	35.30	-1	7,123	-0.01%
2021/10/19	6	33.17	6	33.40	33.00	0	6,882	0.00%
2021/10/18	5	32.06	5	31.89	32.20	0	6,882	0.00%
2021/10/15	12	31.23	2	31.85	31.85	10	7,015	0.14%
2021/10/14	0	0.00	2	30.80	30.85	-2	7,241	-0.03%
2021/10/08	12	31.44	8	32.60	31.30	4	7,645	0.05%
2021/10/06	2	30.90	2	31.15	30.55	0	8,574	0.00%
2021/09/29	2	31.25	0	0.00	31.30	2	11,934	0.02%
2021/09/23	4	32.88	4	33.20	32.05	0	13,219	0.00%
2021/09/22	0	0.00	2	31.75	31.50	-2	13,700	-0.01%
2021/09/16	0	0.00	2	33.45	32.65	-2	15,957	-0.01%
2021/09/13	2	32.95	0	0.00	32.65	2	16,735	0.01%
2021/09/08	0	0.00	5	32.90	32.05	-5	17,334	-0.03%
2021/09/02	1	34.55	1	35.95	34.45	0	18,386	0.00%
2021/09/01	28	35.99	28	37.03	35.80	0	18,456	0.00%
2021/08/30	0	0.00	2	36.45	35.90	-2	18,637	-0.01%
2021/08/27	17	35.76	15	36.92	35.65	2	18,817	0.01%
2021/08/25	2	35.88	2	36.03	36.10	0	19,122	0.00%
2021/08/20	2	33.78	4	34.00	34.05	-2	19,925	-0.01%
2021/08/18	0	0.00	7	31.69	34.45	-7	20,301	-0.03%
2021/08/17	2	31.85	1	33.70	31.80	1	20,427	0.00%
2021/08/16	4	34.86	2	34.60	34.10	2	20,432	0.01%
2021/08/13	0	0.00	1	37.10	35.80	-1	20,452	0.00%
2021/08/12	98	38.22	117	38.28	38.25	-19	20,523	-0.09%	大賣/
2021/08/11	3	38.03	4	38.58	38.95	-1	20,594	0.00%
2021/08/10	6	37.90	8	38.01	37.65	-2	20,667	-0.01%
2021/08/09	11	37.34	11	37.90	37.05	0	20,854	0.00%
2021/08/06	8	37.89	7	37.75	37.60	1	21,081	0.00%
2021/08/05	1	36.70	1	36.50	36.60	0	21,273	0.00%
2021/08/04	0	0.00	1	37.95	37.45	-1	21,764	0.00%
2021/08/03	0	0.00	2	38.15	37.65	-2	22,054	-0.01%
2021/08/02	1	37.90	1	37.55	38.00	0	22,273	0.00%
2021/07/30	0	0.00	2	38.28	37.90	-2	22,477	-0.01%
2021/07/29	3	38.25	3	38.40	38.40	0	22,689	0.00%
2021/07/28	5	37.62	5	38.09	38.10	0	22,900	0.00%
2021/07/27	43	39.77	41	41.66	39.65	2	23,195	0.01%
2021/07/26	61	41.48	60	41.25	41.60	1	23,492	0.00%
2021/07/23	8	39.83	2	40.03	40.05	6	24,314	0.02%
2021/07/22	1	38.85	2	39.13	38.90	-1	24,927	0.00%
2021/07/21	2	38.15	9	38.72	37.75	-7	25,844	-0.03%
2021/07/20	19	37.76	19	38.54	37.75	0	25,772	0.00%
2021/07/19	6	39.85	6	40.61	39.80	0	25,664	0.00%
2021/07/16	19	40.57	18	41.25	40.50	1	25,559	0.00%
2021/07/15	22	41.03	21	40.78	40.90	1	25,443	0.00%
2021/07/14	1	40.50	5	40.70	40.45	-4	25,327	-0.02%
2021/07/13	63	41.59	63	44.11	41.35	0	25,095	0.00%
2021/07/12	41	43.54	47	42.41	43.15	-6	24,316	-0.02%
2021/07/09	46	42.79	50	41.93	41.20	-4	23,498	-0.02%
2021/07/08	4	42.08	4	42.40	42.40	0	22,982	0.00%
2021/07/07	83	40.92	71	41.77	40.80	12	22,452	0.05%
2021/07/06	17	41.97	20	40.77	43.00	-3	21,586	-0.01%
2021/07/05	26	39.51	26	38.37	39.10	0	21,259	0.00%
2021/07/02	0	0.00	2	37.65	37.60	-2	21,926	-0.01%
2021/07/01	32	36.84	38	37.91	36.90	-6	21,974	-0.03%
2021/06/30	9	38.75	5	38.75	38.15	4	21,976	0.02%
2021/06/29	98	38.41	94	39.60	37.25	4	21,852	0.02%
2021/06/28	73	39.75	115	40.12	39.75	-42	21,547	-0.19%	大賣/
2021/06/25	90	38.47	47	37.81	39.80	43	20,099	0.21%
2021/06/24	48	36.16	40	35.92	36.20	8	19,674	0.04%
2021/06/23	25	35.79	24	34.92	35.80	1	19,435	0.01%
2021/06/22	8	33.65	11	34.15	33.40	-3	19,356	-0.02%
2021/06/21	15	34.17	15	34.94	34.05	0	19,369	0.00%
2021/06/18	46	35.88	45	36.77	35.85	1	19,561	0.01%
2021/06/17	10	35.78	12	36.20	36.30	-2	21,100	-0.01%
2021/06/16	27	36.06	34	36.60	35.25	-7	22,480	-0.03%
2021/06/15	10	35.79	3	34.65	36.55	7	23,594	0.03%
2021/06/11	4	33.23	4	33.90	33.25	0	24,009	0.00%
2021/06/10	4	33.75	6	33.68	33.20	-2	24,903	-0.01%
2021/06/09	11	33.24	11	34.65	33.25	0	25,010	0.00%
2021/06/08	4	34.70	2	35.15	34.75	2	24,966	0.01%
2021/06/07	20	34.37	20	35.98	34.30	0	24,939	0.00%
2021/06/04	34	36.13	33	36.71	36.10	1	24,757	0.00%
2021/06/02	25	35.66	25	36.79	35.40	0	24,417	0.00%
2021/06/01	52	36.08	54	37.19	36.70	-2	24,292	-0.01%
2021/05/31	11	35.95	8	36.67	36.40	3	24,079	0.01%
2021/05/28	0	0.00	9	33.58	33.80	-9	24,205	-0.04%
2021/05/26	1	31.20	5	30.20	30.40	-4	24,713	-0.02%
2021/05/25	1	31.15	0	0.00	31.15	1	24,380	0.00%
2021/05/24	10	28.04	3	28.63	28.35	7	24,247	0.03%
2021/05/21	1	27.90	1	27.50	27.90	0	24,179	0.00%
2021/05/20	2	27.60	0	0.00	26.65	2	24,303	0.01%
2021/05/19	4	28.20	5	28.06	27.65	-1	24,174	0.00%
2021/05/18	2	26.95	0	0.00	28.15	2	24,050	0.01%
2021/05/13	6	29.62	6	30.23	29.85	0	23,224	0.00%
2021/05/12	0	0.00	2	30.05	30.40	-2	22,926	-0.01%
2021/05/11	0	0.00	1	33.80	32.10	-1	22,378	0.00%
2021/05/10	14	34.96	12	35.80	35.30	2	22,094	0.01%
2021/05/07	2	34.95	1	34.80	36.95	1	21,966	0.00%
2021/05/06	2	35.48	1	34.20	34.30	1	21,867	0.00%
2021/05/05	0	0.00	10	36.55	34.45	-10	21,673	-0.05%
2021/05/04	19	37.86	3	37.35	36.10	16	21,592	0.07%
2021/05/03	11	40.34	10	39.30	38.70	1	21,235	0.00%
2021/04/29	21	46.23	17	45.16	42.95	4	20,791	0.02%
2021/04/28	4	41.55	15	42.87	45.10	-11	19,829	-0.06%
2021/04/27	11	42.47	5	43.24	41.00	6	19,229	0.03%
2021/04/23	1	34.55	0	0.00	36.30	1	18,508	0.01%
2021/04/21	0	0.00	1	34.15	34.40	-1	18,814	-0.01%
2021/04/20	1	34.20	0	0.00	34.15	1	18,976	0.01%
2021/04/19	1	37.00	0	0.00	34.50	1	19,413	0.01%
2021/04/12	0	0.00	5	34.90	38.00	-5	20,566	-0.02%
2021/04/09	2	37.80	0	0.00	37.80	2	20,758	0.01%
2021/04/08	6	41.77	3	42.30	41.95	3	20,895	0.01%
2021/04/07	1	37.70	3	38.22	38.90	-2	19,783	-0.01%
2021/04/06	1	35.40	6	33.93	35.40	-5	19,602	-0.03%
2021/04/01	0	0.00	2	30.00	32.20	-2	19,483	-0.01%
2021/03/31	2	29.33	1	29.00	29.30	1	19,341	0.01%
2021/03/30	0	0.00	14	28.29	29.30	-14	19,307	-0.07%
2021/03/29	11	26.96	0	0.00	26.95	11	19,141	0.06%
2021/03/25	1	25.80	0	0.00	25.75	1	19,364	0.01%
2021/03/24	1	24.35	0	0.00	25.30	1	20,185	0.00%
2021/03/23	0	0.00	1	25.90	24.45	-1	20,830	0.00%
2021/03/22	19	26.85	28	27.33	26.00	-9	20,580	-0.04%
2021/03/19	29	24.48	10	25.18	25.55	19	19,048	0.10%
2021/03/18	2	22.35	15	22.40	23.25	-13	17,938	-0.07%
2021/03/17	2	19.70	6	20.39	21.15	-4	16,444	-0.02%
2021/03/16	6	19.43	6	19.80	19.25	0	15,750	0.00%
2021/03/15	3	18.47	1	18.70	18.50	2	14,969	0.01%
2021/03/12	4	17.85	0	0.00	17.90	4	15,063	0.03%
2021/03/11	4	17.48	0	0.00	17.70	4	15,623	0.03%
2021/03/10	0	0.00	1	17.10	17.00	-1	15,916	-0.01%
2021/03/09	2	16.80	0	0.00	17.10	2	16,439	0.01%
2021/03/08	1	16.75	0	0.00	16.80	1	17,152	0.01%
2021/03/05	1	17.30	0	0.00	17.30	1	17,645	0.01%
2021/03/03	10	18.32	5	17.83	17.80	5	17,605	0.03%
2021/03/02	6	19.40	8	19.52	19.45	-2	17,445	-0.01%
2021/02/26	0	0.00	1	17.75	17.85	-1	16,612	-0.01%
2021/02/24	0	0.00	2	17.95	17.50	-2	16,430	-0.01%
2021/02/22	0	0.00	1	18.20	17.70	-1	16,355	-0.01%
2021/02/17	0	0.00	3	16.10	16.60	-3	15,983	-0.02%
2021/02/03	1	16.15	0	0.00	16.10	1	16,018	0.01%
2021/01/28	0	0.00	1	17.30	17.05	-1	16,239	-0.01%
2021/01/27	0	0.00	1	16.70	16.65	-1	16,178	-0.01%
2021/01/26	14	16.69	14	16.81	16.25	0	16,403	0.00%
2021/01/22	0	0.00	3	16.07	15.95	-3	16,058	-0.02%
2021/01/21	3	16.55	0	0.00	15.90	3	16,017	0.02%
2021/01/20	2	16.45	1	16.80	16.40	1	15,875	0.01%
2021/01/19	9	17.39	9	17.58	17.55	0	15,684	0.00%
2021/01/18	6	17.18	5	17.35	17.20	1	15,497	0.01%
2021/01/14	6	18.21	6	18.06	18.25	0	15,141	0.00%
2021/01/13	1	17.40	0	0.00	17.45	1	14,972	0.01%
2021/01/12	1	18.40	0	0.00	17.10	1	14,844	0.01%
2021/01/11	1	17.85	2	17.93	18.25	-1	14,511	-0.01%
2021/01/08	6	16.65	7	16.94	16.75	-1	14,277	-0.01%
2021/01/07	6	16.69	6	16.73	16.70	0	14,733	0.00%
2021/01/05	6	16.58	5	16.75	16.55	1	14,508	0.01%
2021/01/04	0	0.00	1	16.50	16.95	-1	14,338	-0.01%
2020/12/31	1	16.90	0	0.00	16.30	1	13,928	0.01%
2020/12/30	5	16.20	5	16.35	16.15	0	13,640	0.00%
2020/12/29	5	16.15	5	16.20	16.15	0	13,589	0.00%
2020/12/24	3	16.15	2	16.30	16.30	1	13,307	0.01%
2020/12/22	0	0.00	15	15.65	15.70	-15	13,100	-0.11%
2020/12/21	0	0.00	4	16.69	16.55	-4	12,998	-0.03%
2020/12/18	10	17.11	20	17.08	16.70	-10	13,098	-0.08%
2020/12/17	0	0.00	1	17.35	17.35	-1	12,820	-0.01%
2020/12/16	3	15.90	5	16.00	15.80	-2	12,522	-0.02%
2020/12/15	10	15.73	5	16.00	15.80	5	12,475	0.04%
2020/12/14	33	16.03	6	15.63	16.20	27	12,329	0.22%
2020/12/11	17	15.48	6	15.38	15.30	11	11,888	0.09%
2020/12/10	0	0.00	6	15.78	15.45	-6	11,707	-0.05%
2020/12/09	0	0.00	31	15.45	15.35	-31	11,550	-0.27%
2020/12/08	11	15.73	3	16.10	15.80	8	11,360	0.07%
2020/12/07	47	15.45	25	14.95	16.00	22	11,045	0.20%
2020/12/03	14	15.11	18	15.19	15.15	-4	10,014	-0.04%
2020/12/02	91	14.57	97	14.74	14.60	-6	9,500	-0.06%
2020/12/01	24	13.89	6	13.98	14.20	18	8,759	0.21%
2020/11/27	0	0.00	1	12.40	12.60	-1	8,177	-0.01%
2020/11/26	1	12.60	0	0.00	12.35	1	8,290	0.01%
2020/11/19	0	0.00	2	12.05	11.95	-2	7,714	-0.03%
2020/11/17	1	11.75	0	0.00	11.70	1	7,784	0.01%
2020/11/10	1	11.90	2	11.60	11.60	-1	7,638	-0.01%
2020/11/06	0	0.00	2	12.40	12.15	-2	7,633	-0.03%
2020/11/05	32	12.45	30	12.49	12.40	2	7,524	0.03%
2020/11/04	5	12.00	5	12.20	12.15	0	7,283	0.00%
2020/11/03	92	12.40	92	12.52	12.05	0	7,167	0.00%
2020/10/23	2	11.95	0	0.00	12.00	2	6,583	0.03%
2020/10/16	13	12.22	11	12.49	11.50	2	6,182	0.03%
2020/10/15	3	12.28	0	0.00	12.40	3	5,884	0.05%
2020/09/22	5	11.71	5	11.96	11.50	0	5,275	0.00%
2020/09/21	2	11.55	22	12.00	12.00	-20	4,595	-0.44%
2020/09/14	2	10.15	2	10.30	10.10	0	3,746	0.00%
2020/09/10	0	0.00	5	10.15	10.10	-5	3,634	-0.14%
2020/09/04	5	10.20	0	0.00	10.15	5	3,526	0.14%
2020/09/02	0	0.00	5	10.03	10.05	-5	3,440	-0.15%
2020/09/01	5	10.34	0	0.00	10.35	5	3,458	0.14%
2020/08/18	1	9.70	1	9.63	9.59	0	3,095	0.00%
2020/08/12	2	9.35	2	9.50	9.47	0	2,993	0.00%
2020/07/01	0	0.00	0.3	9.10	9.10	-0.3	1,598	-0.02%
2020/06/08	1	8.05	1	8.53	8.54	0	1,319	0.00%
2020/06/04	0	0.00	3	7.77	7.75	-3	1,207	-0.25%
2020/04/29	0	0.00	1	7.03	7.20	-1	743	-0.13%
2020/04/17	1	6.93	0	0.00	6.93	1	809	0.12%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2019/11/14	0	0.00	2	9.03	8.96	-2	486	-0.41%
2019/09/20	0	0.00	8	9.19	9.14	-8	525	-1.52%
2019/08/23	8	9.00	0	0.00	9.03	8	522	1.53%
2019/08/19	0	0.00	0.8	8.70	8.71	-0.8	493	-0.15%
2019/08/16	0	0.00	5	8.26	8.25	-5	485	-1.03%
2019/08/12	0.8	8.21	0	0.00	8.21	0.8	474	0.16%
2019/08/07	5	8.19	0	0.00	8.19	5	482	1.04%
2019/07/25	1	9.06	0	0.00	9.14	1	510	0.20%
2019/06/20	0	0.00	5	9.19	9.22	-5	759	-0.66%
2019/06/03	5	9.00	0	0.00	9.00	5	1,439	0.35%
2019/05/27	1	9.03	0	0.00	9.01	1	1,730	0.06%
2019/04/11	0	0.00	2	10.70	10.70	-2	1,867	-0.11%
2019/04/09	0	0.00	7	10.51	10.50	-7	1,859	-0.38%
2019/04/02	3	10.35	1	10.35	10.35	2	1,837	0.11%
2019/04/01	1	10.35	0	0.00	10.35	1	1,846	0.05%
2019/03/28	6	10.40	0	0.00	10.35	6	1,871	0.32%
2019/03/22	0	10.70	0	0.00	10.75	0	2,028	0.00%
2019/03/15	20	11.80	0	0.00	11.05	20	2,071	0.97%
2019/03/04	0	0.00	8	11.33	11.25	-8	1,493	-0.54%
2019/02/27	0	0.00	4	10.60	10.60	-4	1,369	-0.29%
2019/01/22	0	0.00	5	10.15	10.15	-5	1,267	-0.39%
2019/01/11	29	10.66	24	10.71	10.40	5	1,273	0.39%
2018/12/26	4	10.48	0	0.00	10.20	4	1,274	0.31%
2018/12/22	5	10.20	0	0.00	10.75	5	1,263	0.40%
2018/12/19	4	10.55	0	0.00	10.55	4	1,202	0.33%
2018/12/11	0	0.00	1	10.75	10.60	-1	988	-0.10%
2018/09/20	1	10.40	0	0.00	10.25	1	974	0.10%
2018/07/05	0	0.00	1	10.50	10.20	-1	1,703	-0.06%
2018/06/13	1	11.85	0	0.00	11.55	1	1,709	0.06%
2018/05/28	5	10.35	5	10.40	10.20	0	1,324	0.00%
2018/05/22	0	0.00	5	10.10	10.00	-5	1,403	-0.36%
2018/05/21	5	10.20	0	0.00	10.15	5	1,408	0.35%
2018/04/30	0	0.00	126	10.69	10.85	-126	1,481	-8.51%	大賣/鉅額交易
2018/04/25	0	0.00	0.6	11.00	11.00	-0.6	1,522	-0.04%
2018/04/11	0	0.00	2	12.25	12.20	-2	1,777	-0.11%
2018/04/09	0	0.00	4	12.00	12.00	-4	1,872	-0.21%
2018/04/03	0	0.00	3	11.75	11.80	-3	1,905	-0.16%
2018/02/26	2	13.30	2	13.25	13.25	0	3,706	0.00%
2018/02/06	0	0.00	1	12.40	11.85	-1	3,663	-0.03%
2018/01/08	0	0.00	1	13.75	13.75	-1	4,234	-0.02%
2018/01/05	1	14.55	0	0.00	14.45	1	4,151	0.02%
2018/01/04	1	14.60	0	0.00	14.60	1	4,111	0.02%
2018/01/02	0	0.00	10	14.25	14.25	-10	4,014	-0.25%