飛宏 (2457)-康和-仁愛券商分點個股進出

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
48.45
漲跌
▼1.50
漲幅
-3.00%
成交量
6,848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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

飛宏 (2457)籌碼相關－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/05/07	1	51.00	0	0.00	51.00	1	4,257	0.02%
2024/05/03	1	52.90	0	0.00	51.50	1	4,331	0.02%
2024/05/02	1	52.40	0	0.00	52.80	1	4,380	0.02%
2024/04/30	16	53.94	7	53.70	53.50	9	4,415	0.20%
2024/04/24	3	52.17	1	52.40	52.30	2	4,349	0.05%
2024/04/23	0	0.00	1	51.10	51.00	-1	4,409	-0.02%
2024/04/22	1	52.70	0	0.00	51.00	1	4,457	0.02%
2024/04/19	1	52.60	0	0.00	52.50	1	4,465	0.02%
2024/04/18	4	55.20	6	56.07	54.50	-2	4,481	-0.04%
2024/04/12	0	0.00	2	51.90	53.80	-2	4,423	-0.05%
2024/04/10	0	0.00	8	53.80	54.10	-8	4,349	-0.18%
2024/04/09	0	0.00	4	53.80	54.00	-4	4,362	-0.09%
2024/04/02	0	0.00	1	54.00	54.30	-1	4,476	-0.02%
2024/03/27	1	53.30	0	0.00	53.30	1	4,531	0.02%
2024/03/26	4	54.23	5	54.40	53.30	-1	4,547	-0.02%
2024/03/25	0	0.00	3	55.10	55.20	-3	4,531	-0.07%
2024/03/22	1	54.70	1	55.30	54.30	0	4,573	0.00%
2024/03/20	7	53.30	0	0.00	53.00	7	4,653	0.15%
2024/03/19	1	54.70	0	0.00	54.30	1	4,634	0.02%
2024/03/18	1	54.40	3	54.40	54.40	-2	4,682	-0.04%
2024/03/14	4	55.25	0	0.00	55.20	4	4,778	0.08%
2024/03/13	3	55.37	0	0.00	55.00	3	4,833	0.06%
2024/03/12	1.8	56.57	0	0.00	56.40	1.8	4,881	0.04%
2024/03/11	9	56.31	0	0.00	56.30	9	4,964	0.18%
2024/03/08	3	56.27	1	57.50	55.90	2	5,023	0.04%
2024/03/07	1	58.90	3	59.10	58.00	-2	5,013	-0.04%
2024/03/06	1	60.70	7	60.43	60.10	-6	4,997	-0.12%
2024/03/05	1	60.30	51	60.63	60.00	-50	5,096	-0.98%
2024/03/04	40	61.45	0	0.00	60.60	40	5,211	0.77%
2024/03/01	8	60.35	0	0.00	60.30	8	5,228	0.15%
2024/02/29	0	0.00	4	61.25	61.30	-4	5,690	-0.07%
2024/02/27	9	60.23	0	0.00	60.20	9	6,506	0.14%
2024/02/26	5	60.86	2	61.00	61.20	3	6,952	0.04%
2024/02/23	1	60.00	1	61.00	59.70	0	6,907	0.00%
2024/02/22	1	61.30	5	61.06	61.30	-4	6,865	-0.06%
2024/02/21	1	62.10	1	61.60	61.50	0	6,858	0.00%
2024/02/20	12	62.40	8	62.04	61.80	4	6,946	0.06%
2024/02/19	7	60.41	21	61.58	62.30	-14	6,809	-0.21%
2024/02/16	1	58.70	10	57.75	58.70	-9	6,414	-0.14%
2024/02/15	6	55.97	0	0.00	56.20	6	6,380	0.09%
2024/01/31	4	57.25	0	0.00	57.00	4	6,377	0.06%
2024/01/29	0	0.00	3	58.00	58.80	-3	6,439	-0.05%
2024/01/26	0.2	58.20	0	0.00	56.90	0.2	6,422	0.00%
2024/01/25	1.2	59.13	1	58.00	58.00	0.2	6,482	0.00%
2024/01/24	0	0.00	13	58.03	58.60	-13	6,668	-0.19%
2024/01/22	0	56.60	1	56.80	57.00	-1	6,658	-0.01%
2024/01/18	2	55.40	2	55.30	56.00	0	6,766	0.00%
2024/01/12	22	57.00	0	0.00	56.90	22	7,196	0.31%
2024/01/10	3	55.43	2	55.80	55.00	1	7,209	0.01%
2024/01/09	8	57.03	0	0.00	56.50	8	7,231	0.11%
2024/01/08	1	58.90	6	60.07	58.90	-5	7,202	-0.07%
2024/01/05	0	0.00	1	59.60	58.30	-1	7,144	-0.01%
2024/01/03	1	58.70	0	0.00	58.80	1	7,155	0.01%
2023/12/21	1	56.80	0	0.00	56.60	1	7,287	0.01%
2023/12/15	1.2	59.22	6	60.22	59.10	-4.8	7,317	-0.07%
2023/12/14	2	58.45	1	58.90	58.20	1	7,234	0.01%
2023/12/13	15	58.67	0.2	58.60	58.30	14.8	7,219	0.21%
2023/12/12	3	59.43	0	0.00	59.00	3	7,208	0.04%
2023/12/11	1	59.30	0	0.00	59.60	1	7,208	0.01%
2023/12/08	8	61.00	0	0.00	61.00	8	7,155	0.11%
2023/12/07	0	0.00	1	61.30	60.50	-1	7,155	-0.01%
2023/12/06	4	62.45	1	61.70	61.60	3	7,150	0.04%
2023/12/05	6.4	62.66	0	0.00	62.80	6.4	7,114	0.09%
2023/12/04	13	61.80	1	61.80	61.80	12	7,125	0.17%
2023/12/01	0	0.00	1	62.20	62.50	-1	7,404	-0.01%
2023/11/30	36	63.31	20	62.50	62.20	16	7,390	0.22%
2023/11/29	35	63.50	10	63.00	63.50	25	7,352	0.34%
2023/11/28	1	62.90	0	0.00	62.80	1	7,299	0.01%
2023/11/27	5	63.88	7	64.34	62.90	-2	7,315	-0.03%
2023/11/24	16	64.34	36	62.26	63.20	-20	6,905	-0.29%
2023/11/22	25.2	57.40	15	57.67	57.50	10.2	5,689	0.18%
2023/11/21	1	57.30	1	57.40	57.20	0	5,725	0.00%
2023/11/20	2	56.70	2	57.20	56.70	0	5,793	0.00%
2023/11/17	2	57.05	1	56.20	56.20	1	5,768	0.02%
2023/11/13	1.6	52.92	2.3	53.74	54.00	-0.8	6,271	-0.01%
2023/11/07	0.2	54.50	1	54.50	54.20	-0.8	6,689	-0.01%
2023/11/06	4	54.90	3	55.10	54.90	1	6,783	0.01%
2023/11/03	0	0.00	0.1	53.30	53.30	-0.1	6,757	0.00%
2023/11/02	0	0.00	2	52.70	52.80	-2	6,792	-0.03%
2023/11/01	5	51.94	7	51.93	51.80	-2	6,790	-0.03%
2023/10/31	0	0.00	4	52.73	52.50	-4	6,621	-0.06%
2023/10/27	5	55.40	10	56.22	55.40	-5	6,836	-0.07%
2023/10/25	1	58.60	2	59.20	59.10	-1	6,979	-0.01%
2023/10/24	45	55.36	14	56.91	56.80	31	6,897	0.45%
2023/10/23	1	54.30	49	54.60	53.60	-48	6,906	-0.70%
2023/10/20	2	54.50	2	54.70	55.00	0	6,885	0.00%
2023/10/19	4	56.33	5	57.02	56.10	-1	7,039	-0.01%
2023/10/18	9	59.96	0	0.00	57.70	9	7,065	0.13%
2023/10/06	0	0.00	1	61.80	61.60	-1	8,402	-0.01%
2023/10/05	1	62.80	1	63.80	61.80	0	8,712	0.00%
2023/10/04	1	60.80	0	0.00	60.80	1	9,087	0.01%
2023/10/03	1	62.80	0	0.00	62.00	1	9,280	0.01%
2023/10/02	0	0.00	1	61.40	63.00	-1	9,528	-0.01%
2023/09/28	0	0.00	0	59.50	58.90	0	9,613	0.00%
2023/09/22	1	59.70	1	59.40	59.70	0	10,443	0.00%
2023/09/21	3	60.10	0	0.00	59.60	3	10,508	0.03%
2023/09/20	0	0.00	6	61.35	60.90	-6	10,594	-0.06%
2023/09/19	0	0.00	1	61.30	61.30	-1	10,873	-0.01%
2023/09/12	2	63.05	1	62.90	62.00	1	12,067	0.01%
2023/09/11	13	63.69	2	65.40	63.40	11	12,282	0.09%
2023/09/08	1	66.00	0	0.00	66.00	1	12,596	0.01%
2023/09/07	0	0.00	1	68.70	68.00	-1	13,011	-0.01%
2023/09/06	9	67.21	23	67.36	67.80	-14	13,275	-0.11%
2023/09/05	2	68.70	2	69.70	70.70	0	13,234	0.00%
2023/09/04	1	69.90	0	0.00	69.10	1	13,658	0.01%
2023/09/01	2	73.40	1	72.20	71.10	1	14,142	0.01%
2023/08/31	1	72.10	1	72.70	73.00	0	14,509	0.00%
2023/08/30	5	71.98	4	71.60	71.00	1	15,025	0.01%
2023/08/25	0	0.00	10	69.90	69.90	-10	18,143	-0.06%
2023/08/24	10	69.00	0	0.00	69.00	10	18,544	0.05%
2023/08/23	1	69.00	0	0.00	68.60	1	18,973	0.01%
2023/08/21	3	70.50	3	71.70	68.70	0	19,614	0.00%
2023/08/18	1	70.20	0	0.00	69.80	1	21,131	0.00%
2023/08/15	0	0.00	1	63.30	64.60	-1	21,721	0.00%
2023/08/11	6	63.72	6	62.98	63.50	0	22,801	0.00%
2023/08/10	0	0.00	218.6	61.62	61.60	-218.6	23,117	-0.95%	大賣/鉅額交易
2023/08/09	0	0.00	1.4	63.93	63.50	-1.4	23,717	-0.01%
2023/08/08	0	0.00	3	64.50	64.40	-3	24,317	-0.01%
2023/08/02	16	67.09	16	65.18	65.30	0	25,743	0.00%
2023/07/31	10	67.70	0	0.00	67.50	10	26,375	0.04%
2023/07/28	0	0.00	1	68.40	69.50	-1	26,653	0.00%
2023/07/27	0	0.00	1	70.00	69.50	-1	27,081	0.00%
2023/07/26	2	72.50	2	72.20	69.70	0	27,576	0.00%
2023/07/25	4	70.53	3	70.73	70.60	1	27,814	0.00%
2023/07/24	11	70.17	0	0.00	70.00	11	28,006	0.04%
2023/07/21	3	72.50	3	72.93	73.60	0	28,207	0.00%
2023/07/20	0	0.00	1	73.50	73.20	-1	29,256	0.00%
2023/07/19	10	73.55	10	75.10	72.50	0	29,584	0.00%
2023/07/18	23	73.72	34	76.91	74.00	-11	30,150	-0.04%
2023/07/17	20	76.98	36	75.68	76.70	-16	30,543	-0.05%
2023/07/14	0	0.00	57	73.74	72.60	-57	31,042	-0.18%
2023/07/13	81	73.64	16	73.38	72.80	65	32,704	0.20%
2023/07/12	4	71.75	3	70.70	72.00	1	33,621	0.00%
2023/07/11	0	0.00	18	72.92	72.00	-18	34,256	-0.05%
2023/07/10	1	76.90	20	77.00	76.00	-19	34,499	-0.06%
2023/07/07	21	78.67	1	79.80	78.30	20	34,755	0.06%
2023/07/06	4	78.38	10	77.90	77.70	-6	35,037	-0.02%
2023/07/05	9	79.40	32	79.88	79.40	-23	35,753	-0.06%
2023/07/04	51	78.13	19	77.87	77.60	32	35,789	0.09%
2023/07/03	37	79.05	12	78.63	78.80	25	35,870	0.07%
2023/06/30	0	0.00	1	77.20	78.00	-1	36,476	0.00%
2023/06/29	1	75.90	3	75.20	75.50	-2	36,628	-0.01%
2023/06/28	9	75.77	8	75.73	75.30	1	36,905	0.00%
2023/06/27	3	77.70	0	0.00	75.60	3	37,163	0.01%
2023/06/26	11	79.30	0	0.00	79.30	11	37,281	0.03%
2023/06/21	0	0.00	4	80.65	81.80	-4	37,430	-0.01%
2023/06/20	3	79.10	20	79.40	79.40	-17	37,547	-0.05%
2023/06/19	1	79.80	1	80.70	80.80	0	38,426	0.00%
2023/06/16	13	80.27	27	80.32	79.10	-14	39,863	-0.04%
2023/06/15	24	79.19	15	80.30	79.00	9	40,410	0.02%
2023/06/14	26	81.19	11	81.94	80.30	15	41,215	0.04%
2023/06/13	36	81.08	589	80.35	82.30	-553	41,842	-1.32%	大賣/鉅額交易
2023/06/12	48	79.26	684	79.56	78.50	-636	42,435	-1.50%	大賣/鉅額交易
2023/06/09	15	80.27	24	80.34	79.00	-9	43,618	-0.02%
2023/06/08	45	78.78	67	78.58	78.90	-22	44,550	-0.05%
2023/06/07	30	83.32	225	83.97	81.50	-195	45,822	-0.43%	大賣/鉅額交易
2023/06/06	34	83.48	4	84.33	82.60	30	46,949	0.06%
2023/06/05	15	85.07	176	85.78	85.70	-161	47,549	-0.34%	大賣/鉅額交易
2023/06/02	26	83.72	13	84.18	83.40	13	47,681	0.03%
2023/06/01	24	79.71	156	80.42	81.90	-132	47,138	-0.28%	大賣/鉅額交易
2023/05/31	19	78.82	15	77.65	78.40	4	46,628	0.01%
2023/05/30	14	77.08	11	77.35	76.60	3	45,748	0.01%
2023/05/29	21	76.98	267	76.55	76.40	-246	45,395	-0.54%	大賣/鉅額交易
2023/05/26	19	74.44	6	74.62	73.70	13	45,058	0.03%
2023/05/25	18	74.61	7	74.99	74.50	11	44,998	0.02%
2023/05/24	50	78.68	84	78.18	75.80	-34	44,898	-0.08%
2023/05/23	1	74.90	636	74.82	75.50	-635	44,540	-1.43%	大賣/鉅額交易
2023/05/22	15	74.55	19	74.71	75.30	-4	44,960	-0.01%
2023/05/19	63	74.78	56	75.26	73.20	7	44,786	0.02%
2023/05/18	23	75.93	44	75.74	75.80	-21	44,433	-0.05%
2023/05/17	91	75.16	76	75.88	74.10	15	43,886	0.03%
2023/05/16	72	73.79	72	73.68	74.40	0	43,212	0.00%
2023/05/15	38	73.13	34	74.19	72.70	4	42,738	0.01%
2023/05/12	38	71.95	47	71.54	73.20	-9	42,094	-0.02%
2023/05/11	33	69.28	11	69.97	68.90	22	41,514	0.05%
2023/05/10	180	69.30	101	69.09	70.00	79	41,156	0.19%	大買/大賣/
2023/05/09	7	73.03	14	73.39	71.70	-7	40,450	-0.02%
2023/05/08	10	72.32	0	0.00	73.80	10	39,949	0.03%
2023/05/05	47	72.85	1	71.20	71.20	46	39,498	0.12%
2023/05/04	101	74.77	5	76.26	74.00	96	39,065	0.25%	大買/
2023/05/03	63	75.72	33	75.88	76.00	30	38,702	0.08%
2023/05/02	50	76.07	3	76.10	76.50	47	38,138	0.12%
2023/04/28	30	73.16	16	73.50	73.50	14	37,572	0.04%
2023/04/27	51	72.15	53	71.66	71.90	-2	37,132	-0.01%
2023/04/26	75	71.70	151	71.12	71.90	-76	36,803	-0.21%	大賣/
2023/04/25	87	73.04	63	72.97	72.70	24	36,370	0.07%
2023/04/24	47	73.34	84	72.86	73.30	-37	35,247	-0.10%
2023/04/21	15	73.33	138.2	73.91	72.50	-123.2	34,861	-0.35%	大賣/鉅額交易
2023/04/20	46	75.75	28	75.57	74.60	18	34,112	0.05%
2023/04/19	60	77.95	43	78.34	77.80	17	33,376	0.05%
2023/04/18	136.2	76.92	113	77.19	76.40	23.2	32,320	0.07%	大買/大賣/
2023/04/17	29	74.17	79	75.10	75.90	-50	30,534	-0.16%
2023/04/14	75	68.97	20	69.01	69.00	55	29,403	0.19%
2023/04/13	66	66.75	72	66.81	67.30	-6	28,431	-0.02%
2023/04/12	149	67.23	21	67.36	66.30	128	27,694	0.46%	大買/鉅額交易
2023/04/11	32	66.86	28	66.58	66.30	4	27,252	0.01%
2023/04/10	53	65.91	79	64.93	66.60	-26	26,706	-0.10%
2023/04/07	100	62.82	28	62.46	62.50	72	25,805	0.28%
2023/04/06	20	61.60	5	59.30	61.60	15	25,429	0.06%
2023/03/31	78	62.76	32	62.92	60.30	46	25,221	0.18%
2023/03/30	6	60.63	14	61.17	60.80	-8	24,733	-0.03%
2023/03/29	32	59.34	15	59.77	59.80	17	24,759	0.07%
2023/03/28	188	58.90	2	60.10	59.20	186	25,009	0.74%	大買/鉅額交易
2023/03/27	88	60.74	17	60.21	59.80	71	24,753	0.29%
2023/03/24	256	59.87	13	59.81	60.00	243	24,383	1.00%	大買/鉅額交易
2023/03/23	215	58.73	41	59.49	59.50	174	24,068	0.72%	大買/鉅額交易
2023/03/22	550	60.45	131	60.15	59.00	419	23,610	1.77%	大買/大賣/鉅額交易
2023/03/21	1,201	61.85	143	62.86	61.10	1,058	22,529	4.70%	大買/大賣/鉅額交易
2023/03/20	192	59.72	28	59.71	59.50	164	20,843	0.79%	大買/鉅額交易
2023/03/17	98	59.64	18	59.61	59.10	80	20,016	0.40%
2023/03/16	32	58.01	35	58.46	58.50	-3	18,949	-0.02%
2023/03/15	124	59.39	189	59.53	59.20	-65	18,059	-0.36%	大買/大賣/
2023/03/14	239	58.56	143	57.60	58.40	96	17,276	0.56%	大買/大賣/
2023/03/13	29	56.25	89	56.19	56.20	-60	15,806	-0.38%
2023/03/10	101	58.75	130	58.21	56.60	-29	14,616	-0.20%	大買/大賣/
2023/03/09	149	55.51	30	55.53	54.80	119	13,026	0.91%	大買/鉅額交易
2023/03/08	23	50.91	97	53.28	54.70	-74	11,630	-0.64%
2023/03/07	5	50.16	4	49.61	49.80	1	10,742	0.01%
2023/03/06	99	48.68	66	48.62	48.75	33	10,455	0.32%
2023/03/03	44	47.73	30	47.26	46.90	14	10,502	0.13%
2023/03/02	2	47.10	7	46.62	47.05	-5	10,050	-0.05%
2023/03/01	0	0.00	1	45.40	45.60	-1	9,884	-0.01%
2023/02/24	21	46.00	21	45.72	45.45	0	9,774	0.00%
2023/02/23	2	46.50	47	46.74	46.60	-45	9,572	-0.47%
2023/02/22	5	45.55	18	46.19	47.20	-13	9,388	-0.14%
2023/02/21	42	46.82	25	47.08	46.70	17	9,065	0.19%
2023/02/20	10	45.10	31	44.42	46.35	-21	7,673	-0.27%
2023/02/17	1	41.90	2	42.35	42.15	-1	7,037	-0.01%
2023/02/16	1	42.55	40	42.08	42.35	-39	6,955	-0.56%
2023/02/15	0	0.00	7	40.89	40.75	-7	6,725	-0.10%
2023/02/10	9	40.20	0	0.00	39.90	9	6,759	0.13%
2023/02/09	2	41.45	1	41.70	41.35	1	6,706	0.01%
2023/02/07	26	41.45	3	41.27	41.25	23	6,645	0.35%
2023/02/06	1	40.85	0	0.00	40.65	1	6,589	0.02%
2023/02/03	1	40.05	0	0.00	40.45	1	6,578	0.02%
2023/02/02	1	40.65	6	40.95	40.60	-5	6,560	-0.08%
2023/02/01	1	40.00	9	40.07	40.45	-8	6,540	-0.12%
2023/01/31	1	39.55	0	0.00	39.65	1	6,526	0.02%
2023/01/30	2	38.73	7	38.94	38.85	-5	6,526	-0.08%
2023/01/13	6	38.05	0	0.00	38.00	6	6,533	0.09%
2023/01/11	18	39.38	0	0.00	39.00	18	6,554	0.27%
2023/01/05	6	40.05	7	40.92	40.05	-1	6,654	-0.02%
2022/12/30	2	39.65	6	40.10	39.45	-4	6,707	-0.06%
2022/12/28	6	39.05	3	39.70	39.00	3	6,845	0.04%
2022/12/27	8	40.13	0	0.00	40.05	8	6,843	0.12%
2022/12/26	36	40.37	6	40.00	40.00	30	6,852	0.44%
2022/12/23	6	40.80	0	0.00	41.00	6	6,825	0.09%
2022/12/22	13	42.40	6	43.25	41.50	7	6,795	0.10%
2022/12/21	4	41.91	10	41.86	42.40	-6	6,585	-0.09%
2022/12/20	18	41.63	15	42.53	40.65	3	6,274	0.05%
2022/12/19	0	0.00	13	40.48	41.25	-13	5,759	-0.23%
2022/12/16	6	39.05	1	39.35	39.40	5	5,685	0.09%
2022/12/14	0	0.00	12	39.76	39.70	-12	5,709	-0.21%
2022/12/12	1	39.90	2	40.10	39.95	-1	6,241	-0.02%
2022/12/09	6	40.05	88	40.76	39.90	-82	6,895	-1.19%
2022/12/08	50	40.07	0	0.00	39.80	50	6,969	0.72%
2022/12/07	13	40.49	5	40.00	39.75	8	6,967	0.11%
2022/12/06	22	42.40	28	42.97	41.65	-6	6,883	-0.09%
2022/12/01	85	41.87	16	41.63	41.60	69	6,509	1.06%
2022/11/30	44	42.29	26	42.43	41.80	18	6,398	0.28%
2022/11/29	6	40.90	1	41.25	41.25	5	6,186	0.08%
2022/11/28	11	41.99	18	42.18	41.70	-7	6,208	-0.11%
2022/11/25	13	42.06	42	41.43	42.30	-29	5,779	-0.50%
2022/11/24	57	39.41	22	38.74	38.85	35	5,224	0.67%
2022/11/22	6	37.05	0	0.00	36.70	6	4,949	0.12%
2022/11/18	10	38.06	7	38.83	37.30	3	5,005	0.06%
2022/11/17	1	38.20	2	38.28	38.45	-1	4,945	-0.02%
2022/11/15	3	37.53	6	37.95	37.85	-3	4,921	-0.06%
2022/11/11	8	37.10	1	37.00	36.80	7	4,958	0.14%
2022/11/09	1	38.05	1	38.20	37.90	0	4,957	0.00%
2022/11/08	0	0.00	4	38.58	37.45	-4	4,996	-0.08%
2022/11/07	2	37.93	6	38.10	37.75	-4	4,977	-0.08%
2022/11/04	2	37.35	2	37.55	37.40	0	5,071	0.00%
2022/11/03	1	36.55	3	36.50	36.90	-2	5,053	-0.04%
2022/11/02	3	36.45	6	36.95	36.60	-3	5,083	-0.06%
2022/10/27	1	36.35	8	35.90	36.30	-7	5,247	-0.13%
2022/10/26	0	0.00	1	34.90	35.05	-1	5,287	-0.02%
2022/10/25	1	34.80	1	35.10	34.85	0	5,348	0.00%
2022/10/20	6	35.05	0	0.00	35.30	6	5,381	0.11%
2022/10/19	1	36.20	1	36.35	36.10	0	5,391	0.00%
2022/10/17	12	33.35	12	34.20	34.95	0	5,439	0.00%
2022/10/14	3	34.45	12	34.98	35.05	-9	5,487	-0.16%
2022/10/13	12	34.55	0	0.00	33.40	12	5,492	0.22%
2022/10/12	13	35.97	1	36.05	35.70	12	5,461	0.22%
2022/10/11	8	37.02	4	36.85	36.10	4	5,477	0.07%
2022/10/06	7	38.06	13	38.46	38.20	-6	5,817	-0.10%
2022/10/04	0	0.00	6	36.75	37.05	-6	5,697	-0.11%
2022/10/03	13	35.18	6	35.95	35.65	7	5,696	0.12%
2022/09/30	6	34.05	16	35.48	35.50	-10	5,806	-0.17%
2022/09/29	0	0.00	6	35.95	35.35	-6	5,817	-0.10%
2022/09/28	12	35.55	37	35.34	34.85	-25	5,833	-0.43%
2022/09/27	0	0.00	48	35.62	36.50	-48	5,809	-0.83%
2022/09/26	13	36.47	56	36.76	35.75	-43	5,831	-0.74%
2022/09/23	7	38.05	0	0.00	38.05	7	5,846	0.12%
2022/09/22	7	38.17	8	38.99	39.10	-1	5,876	-0.02%
2022/09/21	7	38.93	0	0.00	38.90	7	5,857	0.12%
2022/09/20	9	38.34	15	39.39	39.35	-6	5,801	-0.10%
2022/09/19	21	39.84	1	39.15	38.95	20	5,647	0.35%
2022/09/16	29	41.45	27	41.27	41.60	2	5,366	0.04%
2022/09/15	6	40.13	10	39.89	39.20	-4	4,783	-0.08%
2022/09/14	6	37.83	12	39.05	39.30	-6	4,728	-0.13%
2022/09/13	16	39.17	6	39.95	39.15	10	4,738	0.21%
2022/09/12	0	0.00	12	38.58	39.20	-12	4,743	-0.25%
2022/09/08	0	0.00	18	37.30	37.30	-18	4,754	-0.38%
2022/09/06	12	37.55	0	0.00	37.00	12	4,806	0.25%
2022/09/05	9	39.11	1	38.35	38.15	8	4,777	0.17%
2022/09/02	8	40.12	8	40.84	40.30	0	4,717	0.00%
2022/09/01	1	39.90	10	39.52	39.55	-9	4,520	-0.20%
2022/08/31	0	0.00	7	39.00	39.15	-7	4,456	-0.16%
2022/08/29	14	38.17	1	37.85	37.80	13	4,845	0.27%
2022/08/26	0	0.00	6	39.95	39.60	-6	4,835	-0.12%
2022/08/25	0	0.00	6	38.95	38.75	-6	4,848	-0.12%
2022/08/23	6	38.05	0	0.00	38.35	6	5,152	0.12%
2022/08/22	6	38.70	3	38.95	38.40	3	5,192	0.06%
2022/08/19	3	39.87	1	40.35	39.45	2	5,279	0.04%
2022/08/18	1	39.45	3	39.95	39.90	-2	5,301	-0.04%
2022/08/16	0	0.00	1	39.45	39.15	-1	5,267	-0.02%
2022/08/15	0	0.00	6	38.95	39.10	-6	5,227	-0.11%
2022/08/11	6	38.05	6	39.25	37.90	0	5,185	0.00%
2022/08/10	3	38.20	0	0.00	38.25	3	5,096	0.06%
2022/08/09	0	0.00	6	37.91	37.95	-6	5,102	-0.12%
2022/08/08	5	37.05	0	0.00	37.55	5	5,119	0.10%
2022/08/05	2	37.70	12	37.61	37.60	-10	5,162	-0.19%
2022/08/04	6	35.05	2	35.95	35.95	4	5,183	0.08%
2022/08/03	4	36.13	1	36.75	36.05	3	5,170	0.06%
2022/08/02	7	36.79	2	36.43	36.50	5	5,192	0.10%
2022/08/01	1	38.40	3	37.95	38.35	-2	5,145	-0.04%
2022/07/29	0	0.00	3	37.13	37.20	-3	5,100	-0.06%
2022/07/28	1	36.55	3	37.00	36.60	-2	5,127	-0.04%
2022/07/27	1	36.30	0	0.00	36.65	1	5,139	0.02%
2022/07/26	3	36.05	1	36.30	36.15	2	5,173	0.04%
2022/07/25	1	37.10	5	37.01	37.00	-4	5,183	-0.08%
2022/07/22	25	36.88	3	37.95	36.80	22	5,224	0.42%
2022/07/21	0	0.00	4	37.06	37.35	-4	5,315	-0.08%
2022/07/18	14	35.82	19	35.85	36.10	-5	5,373	-0.09%
2022/07/15	129	36.21	139	36.44	36.00	-10	5,369	-0.19%	大買/大賣/
2022/07/14	2	34.60	14	35.19	36.30	-12	5,204	-0.23%
2022/07/12	5	33.05	2	32.30	32.25	3	5,178	0.06%
2022/07/08	1	33.75	11	33.39	33.60	-10	5,283	-0.19%
2022/07/07	3	30.05	3	30.95	31.50	0	5,211	0.00%
2022/07/06	3	31.05	0	0.00	30.25	3	5,275	0.06%
2022/07/05	3	31.05	7	31.98	31.95	-4	5,373	-0.07%
2022/07/04	4	31.09	3	31.77	31.00	1	5,410	0.02%
2022/07/01	6	32.72	2	34.10	31.70	4	5,539	0.07%
2022/06/30	8	34.41	2	35.05	34.00	6	5,642	0.11%
2022/06/29	4	35.80	0	0.00	35.90	4	5,690	0.07%
2022/06/28	5	36.91	1	36.70	36.80	4	5,901	0.07%
2022/06/27	0	0.00	2	37.75	37.80	-2	6,692	-0.03%
2022/06/24	0	0.00	2	37.25	36.85	-2	6,996	-0.03%
2022/06/23	3	36.12	3	36.90	35.95	0	7,501	0.00%
2022/06/22	2	36.05	0	0.00	35.60	2	8,370	0.02%
2022/06/21	0	0.00	17	35.75	36.70	-17	9,175	-0.19%
2022/06/20	3	36.40	9	36.96	35.10	-6	9,495	-0.06%
2022/06/17	2	37.05	1	37.05	36.95	1	9,504	0.01%
2022/06/16	3	38.05	0	0.00	37.40	3	9,509	0.03%
2022/06/15	1	38.30	1	38.40	38.30	0	9,536	0.00%
2022/06/14	2	38.05	2	39.00	39.10	0	9,575	0.00%
2022/06/13	63	38.81	0	0.00	38.80	63	9,597	0.66%
2022/06/10	2	40.00	0	0.00	40.00	2	9,611	0.02%
2022/06/09	1	40.80	0	0.00	40.60	1	9,630	0.01%
2022/06/08	5	41.61	8	41.68	41.25	-3	9,651	-0.03%
2022/06/06	20	39.33	21	39.16	39.15	-1	9,352	-0.01%
2022/06/02	8	40.17	3	39.98	40.00	5	9,466	0.05%
2022/06/01	15	41.44	16	41.05	40.75	-1	9,549	-0.01%
2022/05/31	1	39.00	1	39.25	39.40	0	9,420	0.00%
2022/05/30	5	39.19	5	39.08	39.15	0	9,594	0.00%
2022/05/27	3	38.43	6	38.66	38.10	-3	9,640	-0.03%
2022/05/26	3	37.52	0	0.00	37.40	3	9,685	0.03%
2022/05/24	2	38.05	0	0.00	37.50	2	9,920	0.02%
2022/05/23	1	38.55	1	39.10	38.35	0	10,009	0.00%
2022/05/20	1	38.55	1	38.50	38.35	0	10,206	0.00%
2022/05/19	2	37.05	2	38.35	38.40	0	10,389	0.00%
2022/05/18	0	0.00	2	38.45	38.40	-2	10,582	-0.02%
2022/05/17	0	0.00	60	37.95	38.10	-60	11,380	-0.53%
2022/05/16	0	0.00	20	37.50	37.35	-20	11,789	-0.17%
2022/05/13	3	36.88	3	36.83	36.75	0	11,807	0.00%
2022/05/12	87	36.64	2	35.33	35.00	85	11,857	0.72%
2022/05/11	61	37.68	1	37.45	37.30	60	11,831	0.51%
2022/05/10	2	38.35	0	0.00	38.25	2	11,976	0.02%
2022/05/09	4	38.91	0	0.00	38.60	4	12,027	0.03%
2022/05/06	3	39.90	0	0.00	39.85	3	12,155	0.02%
2022/05/05	1	41.25	3	41.92	41.00	-2	12,278	-0.02%
2022/05/04	0	0.00	2	40.20	40.55	-2	12,324	-0.02%
2022/05/03	2	39.03	3	39.32	39.70	-1	12,455	-0.01%
2022/04/29	2	39.00	24	39.55	39.00	-22	12,634	-0.17%
2022/04/28	2	38.05	122	39.11	38.70	-120	12,814	-0.94%	大賣/鉅額交易
2022/04/27	7	38.66	4	38.36	38.65	3	12,841	0.02%
2022/04/26	0	0.00	11	41.27	40.70	-11	12,772	-0.09%
2022/04/25	169	41.85	5	41.00	40.95	164	12,852	1.28%	大買/鉅額交易
2022/04/20	0	0.00	34	42.64	42.95	-34	13,319	-0.26%
2022/04/19	12	42.56	7	43.01	42.05	5	13,467	0.04%
2022/04/18	10	42.76	90	43.05	42.35	-80	13,793	-0.58%
2022/04/15	5	44.21	55	43.80	43.80	-50	13,993	-0.36%
2022/04/14	3	45.08	0	0.00	45.10	3	14,415	0.02%
2022/04/13	2	44.65	2	44.95	44.50	0	14,620	0.00%
2022/04/11	11	44.55	2	44.05	44.00	9	15,448	0.06%
2022/04/08	1	45.85	1	46.20	45.75	0	15,823	0.00%
2022/04/07	5	45.72	45	45.20	45.20	-40	16,675	-0.24%
2022/04/06	54	47.40	7	47.14	47.15	47	16,890	0.28%
2022/04/01	3	46.12	0	0.00	46.10	3	17,214	0.02%
2022/03/31	13	47.77	0	0.00	46.80	13	18,222	0.07%
2022/03/30	18	48.83	30	48.70	48.25	-12	19,103	-0.06%
2022/03/29	12	47.46	33	47.38	46.95	-21	21,757	-0.10%
2022/03/28	24	48.17	10	47.55	47.60	14	22,374	0.06%
2022/03/25	49	47.57	20	47.65	47.65	29	22,255	0.13%
2022/03/24	35	46.84	33	46.92	45.90	2	21,832	0.01%
2022/03/23	22	44.29	26.8	44.54	45.75	-4.8	21,678	-0.02%
2022/03/22	1	43.00	2	43.15	43.00	-1	22,935	0.00%
2022/03/21	7.2	42.97	1	42.65	42.65	6.2	24,311	0.03%
2022/03/17	1	42.55	3	42.83	42.55	-2	25,932	-0.01%
2022/03/16	1	42.30	17	41.58	41.40	-16	26,305	-0.06%
2022/03/15	4	42.53	2	42.00	41.90	2	26,355	0.01%
2022/03/14	0	0.00	2	43.15	43.15	-2	26,570	-0.01%
2022/03/11	3	42.28	4	42.10	42.10	-1	27,074	0.00%
2022/03/09	1	42.35	1	42.50	42.65	0	27,036	0.00%
2022/03/08	1.1	41.59	1	42.10	41.75	0.1	27,012	0.00%
2022/03/07	6	43.88	3	43.58	43.00	3	26,897	0.01%
2022/03/04	12.2	45.80	4	46.35	45.50	8.2	26,779	0.03%
2022/03/03	12.2	47.26	10	47.73	46.55	2.2	26,680	0.01%
2022/03/02	30	46.21	7	46.74	46.90	23	26,600	0.09%
2022/03/01	9	46.46	12	46.59	46.85	-3	26,662	-0.01%
2022/02/25	5.1	45.12	9	45.58	44.80	-3.9	26,695	-0.01%
2022/02/24	23	44.30	26	44.69	44.05	-3	26,666	-0.01%
2022/02/23	3	46.60	1	46.45	46.50	2	26,540	0.01%
2022/02/22	16	46.57	16	45.95	45.40	0	26,548	0.00%
2022/02/21	10	47.88	12	48.03	47.75	-2	26,443	-0.01%
2022/02/18	15	46.67	10	46.57	47.95	5	26,335	0.02%
2022/02/17	49	47.92	64	48.12	46.70	-15	26,355	-0.06%
2022/02/16	23	46.46	29	46.17	48.15	-6	25,774	-0.02%
2022/02/15	0	0.00	9	43.91	43.80	-9	25,474	-0.04%
2022/02/14	8	44.09	4	43.89	43.50	4	25,529	0.02%
2022/02/11	4	45.78	1	45.25	45.70	3	25,612	0.01%
2022/02/10	11	46.21	0	0.00	45.20	11	25,949	0.04%
2022/02/09	10	44.99	10	45.31	45.20	0	25,870	0.00%
2022/02/08	24	44.50	15	44.34	44.95	9	25,855	0.03%
2022/02/07	0	0.00	4	43.11	43.90	-4	25,760	-0.02%
2022/01/26	1	41.55	3	41.68	41.60	-2	25,716	-0.01%
2022/01/25	5	41.62	2	41.90	40.80	3	26,178	0.01%
2022/01/24	7	41.43	7	41.67	42.80	0	26,203	0.00%
2022/01/21	5	43.30	1	42.55	42.55	4	26,324	0.02%
2022/01/20	3	44.70	8	44.68	44.45	-5	26,539	-0.02%
2022/01/19	0	0.00	1	44.95	44.80	-1	27,174	0.00%
2022/01/18	5	45.46	6	45.71	44.80	-1	27,675	0.00%
2022/01/17	15	45.84	15	46.29	45.60	0	27,640	0.00%
2022/01/14	4	44.89	3	44.55	44.15	1	27,650	0.00%
2022/01/13	7	45.53	2	45.95	45.65	5	27,830	0.02%
2022/01/12	27	46.39	21	46.57	46.00	6	28,004	0.02%
2022/01/11	12	47.60	17	46.88	46.50	-5	27,968	-0.02%
2022/01/10	14	49.21	12	48.91	48.70	2	27,612	0.01%
2022/01/07	8	48.46	26	48.24	47.75	-18	27,341	-0.07%
2022/01/06	21	50.17	12	49.83	49.60	9	26,889	0.03%
2022/01/05	9	51.32	6	51.35	50.40	3	26,623	0.01%
2022/01/04	34	51.64	31	51.35	52.10	3	26,245	0.01%
2022/01/03	52	50.77	59	50.19	50.70	-7	25,790	-0.03%
2021/12/30	123	51.70	117	51.41	50.30	6	25,335	0.02%	大買/大賣/
2021/12/29	20	50.46	23	50.56	50.60	-3	24,493	-0.01%
2021/12/28	11	50.33	1	50.30	50.00	10	24,195	0.04%
2021/12/27	24	50.82	33	51.18	51.70	-9	23,728	-0.04%
2021/12/24	47	50.25	46	50.07	49.40	1	22,652	0.00%
2021/12/23	98	50.09	101	49.78	49.90	-3	21,538	-0.01%	大賣/
2021/12/22	33	45.72	28	45.39	47.35	5	18,101	0.03%
2021/12/21	12	43.48	15	43.60	43.05	-3	17,170	-0.02%
2021/12/20	62	45.58	47	45.25	45.15	15	16,748	0.09%
2021/12/17	29	45.58	11	45.95	45.40	18	16,239	0.11%
2021/12/16	14	45.70	18	46.18	46.25	-4	15,573	-0.03%
2021/12/15	94	42.95	92	43.64	43.80	2	13,999	0.01%
2021/12/14	46	40.47	38	40.89	40.80	8	12,584	0.06%
2021/12/13	29	41.16	98	41.09	42.25	-69	11,852	-0.58%
2021/12/10	39	39.61	48	40.32	38.45	-9	10,891	-0.08%
2021/12/09	2	38.40	8	38.76	38.30	-6	10,460	-0.06%
2021/12/08	13	38.70	16	39.76	38.20	-3	10,373	-0.03%
2021/12/07	74	39.07	36	38.82	39.10	38	10,132	0.38%
2021/12/06	43	37.01	6	37.04	37.20	37	9,605	0.39%
2021/11/30	0	0.00	2	36.08	36.25	-2	9,693	-0.02%
2021/11/29	85	34.62	5	35.38	35.45	80	9,748	0.82%
2021/11/26	4	36.46	0	0.00	35.75	4	9,817	0.04%
2021/11/25	8	37.57	0	0.00	37.10	8	9,738	0.08%
2021/11/24	1	36.05	13	37.83	38.05	-12	9,614	-0.12%
2021/11/23	13	37.27	0	0.00	36.85	13	9,542	0.14%
2021/11/22	5	37.55	2	37.75	37.70	3	9,567	0.03%
2021/11/19	1	37.05	1	38.05	37.35	0	9,684	0.00%
2021/11/18	2	37.55	4	38.10	37.55	-2	9,701	-0.02%
2021/11/17	6	37.59	8	37.68	37.15	-2	9,687	-0.02%
2021/11/16	21	37.95	17	38.81	37.30	4	9,737	0.04%
2021/11/15	28	38.18	32	38.37	38.40	-4	9,596	-0.04%
2021/11/12	9	37.31	4	38.00	37.20	5	9,510	0.05%
2021/11/11	35	37.35	3	38.07	36.55	32	9,519	0.34%
2021/11/10	10	37.70	2	37.78	37.30	8	9,529	0.08%
2021/11/09	5	37.30	9	37.40	37.70	-4	9,481	-0.04%
2021/11/08	1	35.80	2	35.98	35.50	-1	9,209	-0.01%
2021/11/05	2	34.78	0	0.00	34.40	2	9,380	0.02%
2021/11/02	6	37.28	27	37.32	35.45	-21	9,494	-0.22%
2021/11/01	4	36.93	5	37.30	36.80	-1	9,020	-0.01%
2021/10/29	28	37.13	17	37.10	36.80	11	8,881	0.12%
2021/10/28	22	37.12	20	37.08	36.30	2	8,571	0.02%
2021/10/27	18	36.69	6	36.65	36.30	12	8,202	0.15%
2021/10/26	3	35.88	10	36.83	37.25	-7	7,558	-0.09%
2021/10/25	6	34.18	0	0.00	33.90	6	7,035	0.09%
2021/10/22	25	35.03	25	34.78	34.80	0	7,167	0.00%
2021/10/21	5	34.68	8	35.24	35.30	-3	7,157	-0.04%
2021/10/20	9	34.72	8	34.50	35.30	1	7,123	0.01%
2021/10/19	0	0.00	1	32.95	33.00	-1	6,882	-0.01%
2021/10/18	3	32.20	0	0.00	32.20	3	6,882	0.04%
2021/10/15	0	0.00	1	31.75	31.85	-1	7,015	-0.01%
2021/10/14	0	0.00	1	30.85	30.85	-1	7,241	-0.01%
2021/10/13	1	30.05	0	0.00	29.90	1	7,365	0.01%
2021/10/08	1	32.45	1	32.85	31.30	0	7,645	0.00%
2021/10/06	1	30.30	2	30.85	30.55	-1	8,574	-0.01%
2021/10/01	0	0.00	2	31.23	30.45	-2	10,423	-0.02%
2021/09/30	2	32.15	2	31.98	32.15	0	11,451	0.00%
2021/09/29	1	32.05	0	0.00	31.30	1	11,934	0.01%
2021/09/28	1	32.55	1	33.65	32.35	0	12,399	0.00%
2021/09/27	0	0.00	20	33.30	33.25	-20	12,598	-0.16%
2021/09/24	1	32.50	4	32.95	32.70	-3	12,832	-0.02%
2021/09/23	12	32.37	4	32.64	32.05	8	13,219	0.06%
2021/09/17	7	32.25	0	0.00	32.35	7	15,407	0.05%
2021/09/16	0	0.00	1	33.45	32.65	-1	15,957	-0.01%
2021/09/14	0	0.00	25	32.55	32.15	-25	16,573	-0.15%
2021/09/08	1	32.55	0	0.00	32.05	1	17,334	0.01%
2021/09/07	0	0.00	16	32.63	33.45	-16	17,836	-0.09%
2021/09/06	4	34.08	13	34.48	33.45	-9	18,298	-0.05%
2021/09/02	1	34.80	62	35.44	34.45	-61	18,386	-0.33%
2021/09/01	16	36.63	9	36.26	35.80	7	18,456	0.04%
2021/08/30	1	36.05	1	36.40	35.90	0	18,637	0.00%
2021/08/27	6	35.97	22	36.76	35.65	-16	18,817	-0.09%
2021/08/26	0	0.00	2	36.70	36.85	-2	19,040	-0.01%
2021/08/25	23	36.27	3	35.78	36.10	20	19,122	0.10%
2021/08/24	7	34.83	2	36.00	34.25	5	19,301	0.03%
2021/08/23	0	0.00	4	34.80	34.90	-4	19,627	-0.02%
2021/08/20	0	0.00	1	33.95	34.05	-1	19,925	-0.01%
2021/08/19	3	33.45	5	33.58	32.50	-2	20,009	-0.01%
2021/08/18	0	0.00	9	31.69	34.45	-9	20,301	-0.04%
2021/08/17	8	33.64	5	34.46	31.80	3	20,427	0.01%
2021/08/16	0	0.00	50	34.50	34.10	-50	20,432	-0.24%
2021/08/13	2	37.40	0	0.00	35.80	2	20,452	0.01%
2021/08/12	4	38.34	0	0.00	38.25	4	20,523	0.02%
2021/08/11	0	0.00	2	38.05	38.95	-2	20,594	-0.01%
2021/08/10	1	38.05	3	38.05	37.65	-2	20,667	-0.01%
2021/08/09	1	37.80	0	0.00	37.05	1	20,854	0.00%
2021/08/06	2	38.00	0	0.00	37.60	2	21,081	0.01%
2021/08/05	3	36.78	0	0.00	36.60	3	21,273	0.01%
2021/08/04	0	0.00	1	37.50	37.45	-1	21,764	0.00%
2021/08/03	0	0.00	1	37.70	37.65	-1	22,054	0.00%
2021/08/02	1	37.50	0	0.00	38.00	1	22,273	0.00%
2021/07/30	1	38.20	2	37.95	37.90	-1	22,477	0.00%
2021/07/28	1	38.00	0	0.00	38.10	1	22,900	0.00%
2021/07/27	3	41.45	0	0.00	39.65	3	23,195	0.01%
2021/07/26	1	40.90	0	0.00	41.60	1	23,492	0.00%
2021/07/23	2	39.45	1	39.70	40.05	1	24,314	0.00%
2021/07/22	0	0.00	4	39.04	38.90	-4	24,927	-0.02%
2021/07/21	2	38.53	3	38.43	37.75	-1	25,844	0.00%
2021/07/20	66	37.78	1	38.45	37.75	65	25,772	0.25%
2021/07/19	11	39.82	10	40.20	39.80	1	25,664	0.00%
2021/07/16	10	40.90	0	0.00	40.50	10	25,559	0.04%
2021/07/14	7	40.59	0	0.00	40.45	7	25,327	0.03%
2021/07/13	20	43.16	15	43.91	41.35	5	25,095	0.02%
2021/07/12	13	42.60	29	43.89	43.15	-16	24,316	-0.07%
2021/07/09	32	41.67	13	42.93	41.20	19	23,498	0.08%
2021/07/08	18	41.73	22	42.27	42.40	-4	22,982	-0.02%
2021/07/07	41	41.11	11	40.97	40.80	30	22,452	0.13%
2021/07/06	0	0.00	26	42.08	43.00	-26	21,586	-0.12%
2021/07/05	2	38.53	7	38.96	39.10	-5	21,259	-0.02%
2021/07/02	9	37.79	15.2	37.68	37.60	-6.2	21,926	-0.03%
2021/07/01	10	37.49	2	36.68	36.90	8	21,974	0.04%
2021/06/30	3	38.55	9	38.95	38.15	-6	21,976	-0.03%
2021/06/29	21	38.80	1	40.45	37.25	20	21,852	0.09%
2021/06/28	25	40.45	9	40.60	39.75	16	21,547	0.07%
2021/06/25	0	0.00	31	39.20	39.80	-31	20,099	-0.15%
2021/06/24	11	36.31	21	36.36	36.20	-10	19,674	-0.05%
2021/06/23	2	34.35	2	34.68	35.80	0	19,435	0.00%
2021/06/22	1	33.55	6	34.37	33.40	-5	19,356	-0.03%
2021/06/21	11	34.39	60	34.13	34.05	-49	19,369	-0.25%
2021/06/18	14	36.49	11	36.57	35.85	3	19,561	0.02%
2021/06/16	4	36.10	1	36.00	35.25	3	22,480	0.01%
2021/06/15	1	35.95	14	35.26	36.55	-13	23,594	-0.06%
2021/06/11	0	0.00	3	33.95	33.25	-3	24,009	-0.01%
2021/06/10	0	0.00	5	33.78	33.20	-5	24,903	-0.02%
2021/06/09	7	33.71	17	33.53	33.25	-10	25,010	-0.04%
2021/06/08	4	34.54	0	0.00	34.75	4	24,966	0.02%
2021/06/07	4	35.23	4	35.00	34.30	0	24,939	0.00%
2021/06/04	6	36.11	7	36.59	36.10	-1	24,757	0.00%
2021/06/03	6	36.19	11	36.85	36.20	-5	24,630	-0.02%
2021/06/02	2	36.45	0	0.00	35.40	2	24,417	0.01%
2021/06/01	9	36.37	1	37.25	36.70	8	24,292	0.03%
2021/05/31	8	36.65	7	36.24	36.40	1	24,079	0.00%
2021/05/28	21	33.44	35	33.25	33.80	-14	24,205	-0.06%
2021/05/27	18	30.95	10	31.19	30.75	8	24,751	0.03%
2021/05/26	6	30.11	0	0.00	30.40	6	24,713	0.02%
2021/05/21	0	0.00	5	27.95	27.90	-5	24,179	-0.02%
2021/05/20	5	27.05	5	27.95	26.65	0	24,303	0.00%
2021/05/19	5	27.05	0	0.00	27.65	5	24,174	0.02%
2021/05/18	3	27.05	4	27.95	28.15	-1	24,050	0.00%
2021/05/14	1	28.15	0	0.00	28.40	1	23,502	0.00%
2021/05/12	0	0.00	1	30.55	30.40	-1	22,926	0.00%
2021/05/11	1	32.55	5	31.80	32.10	-4	22,378	-0.02%
2021/05/10	71	35.49	43	35.44	35.30	28	22,094	0.13%
2021/05/07	3	34.60	8	34.82	36.95	-5	21,966	-0.02%
2021/05/06	2	35.35	2	34.30	34.30	0	21,867	0.00%
2021/05/04	25	36.50	27	37.39	36.10	-2	21,592	-0.01%
2021/05/03	24	40.78	16	39.48	38.70	8	21,235	0.04%
2021/04/29	19	47.65	7	46.56	42.95	12	20,791	0.06%
2021/04/28	10	42.57	17	44.01	45.10	-7	19,829	-0.04%
2021/04/27	6	42.45	2	41.15	41.00	4	19,229	0.02%
2021/04/23	12	35.01	0	0.00	36.30	12	18,508	0.06%
2021/04/22	1	34.50	0	0.00	33.00	1	18,616	0.01%
2021/04/14	0	0.00	1	33.30	35.10	-1	20,395	0.00%
2021/04/13	4	37.70	0	0.00	37.00	4	20,488	0.02%
2021/04/12	40	36.20	0	0.00	38.00	40	20,566	0.19%
2021/04/09	1	40.55	0	0.00	37.80	1	20,758	0.00%
2021/04/08	8	41.99	3	41.23	41.95	5	20,895	0.02%
2021/04/07	2	38.78	1	38.70	38.90	1	19,783	0.01%
2021/04/06	0	0.00	26	35.23	35.40	-26	19,602	-0.13%
2021/04/01	3	30.00	31	31.65	32.20	-28	19,483	-0.14%
2021/03/31	6	29.51	5	29.33	29.30	1	19,341	0.01%
2021/03/30	10	28.44	2.1	28.81	29.30	7.9	19,307	0.04%
2021/03/29	3	26.77	5	27.00	26.95	-2	19,141	-0.01%
2021/03/25	3	26.03	1	26.00	25.75	2	19,364	0.01%
2021/03/24	0	0.00	1	25.00	25.30	-1	20,185	0.00%
2021/03/23	1	24.20	10	23.90	24.45	-9	20,830	-0.04%
2021/03/22	37	26.49	39	26.37	26.00	-2	20,580	-0.01%
2021/03/19	3	24.80	24	25.38	25.55	-21	19,048	-0.11%
2021/03/18	25	22.44	70	22.83	23.25	-45	17,938	-0.25%
2021/03/17	2	20.50	4	20.89	21.15	-2	16,444	-0.01%
2021/03/16	0	0.00	7	19.53	19.25	-7	15,750	-0.04%
2021/03/15	11	18.50	2	18.35	18.50	9	14,969	0.06%
2021/03/12	1	17.80	0	0.00	17.90	1	15,063	0.01%
2021/03/11	0	0.00	2	17.53	17.70	-2	15,623	-0.01%
2021/03/10	1	17.05	1	17.30	17.00	0	15,916	0.00%
2021/03/08	1	17.05	0	0.00	16.80	1	17,152	0.01%
2021/03/03	3	17.67	6	18.31	17.80	-3	17,605	-0.02%
2021/03/02	9	19.34	11	19.17	19.45	-2	17,445	-0.01%
2021/02/26	1	17.70	2	18.00	17.85	-1	16,612	-0.01%
2021/02/25	0	0.00	1	17.85	17.55	-1	16,460	-0.01%
2021/02/24	3	17.50	3	18.00	17.50	0	16,430	0.00%
2021/02/22	0	0.00	1	18.00	17.70	-1	16,355	-0.01%
2021/02/19	0	0.00	5	17.24	17.25	-5	16,104	-0.03%
2021/02/18	2	16.75	2	17.10	16.85	0	16,065	0.00%
2021/02/17	0	0.00	1	16.05	16.60	-1	15,983	-0.01%
2021/02/05	1	16.10	0	0.00	15.80	1	15,950	0.01%
2021/02/04	1	16.10	1	16.40	16.10	0	16,037	0.00%
2021/02/03	0	0.00	1	16.45	16.10	-1	16,018	-0.01%
2021/02/01	3	16.30	0	0.00	16.20	3	16,069	0.02%
2021/01/29	15	16.56	10	17.30	16.50	5	16,124	0.03%
2021/01/28	10	17.10	0	0.00	17.05	10	16,239	0.06%
2021/01/27	1	16.60	3	16.72	16.65	-2	16,178	-0.01%
2021/01/21	0	0.00	3.3	16.08	15.90	-3.3	16,017	-0.02%
2021/01/20	2	16.75	0	0.00	16.40	2	15,875	0.01%
2021/01/19	23	17.63	26	17.90	17.55	-3	15,684	-0.02%
2021/01/18	0	0.00	5	17.15	17.20	-5	15,497	-0.03%
2021/01/15	25	17.50	1	18.05	17.80	24	15,367	0.16%
2021/01/14	0	0.00	3	18.03	18.25	-3	15,141	-0.02%
2021/01/13	0	0.00	1	17.50	17.45	-1	14,972	-0.01%
2021/01/12	15	17.25	13	17.81	17.10	2	14,844	0.01%
2021/01/11	0	0.00	32	17.49	18.25	-32	14,511	-0.22%
2021/01/08	0	0.00	7	17.01	16.75	-7	14,277	-0.05%
2021/01/07	0	0.00	43	16.21	16.70	-43	14,733	-0.29%
2021/01/06	10	16.08	18	16.34	16.00	-8	14,688	-0.05%
2021/01/05	0	0.00	179	16.73	16.55	-179	14,508	-1.23%	大賣/鉅額交易
2021/01/04	0	0.00	386	16.66	16.95	-386	14,338	-2.69%	大賣/鉅額交易
2020/12/31	61	16.72	17	16.54	16.30	44	13,928	0.32%
2020/12/30	9	16.22	10	16.20	16.15	-1	13,640	-0.01%
2020/12/29	27	16.22	0	0.00	16.15	27	13,589	0.20%
2020/12/28	0	0.00	15	16.13	16.15	-15	13,565	-0.11%
2020/12/25	37	16.41	0	0.00	16.50	37	13,417	0.28%
2020/12/24	89	16.42	43	16.28	16.30	46	13,307	0.35%
2020/12/23	49	15.91	0	0.00	15.85	49	13,152	0.37%
2020/12/22	48	16.38	16	16.25	15.70	32	13,100	0.24%
2020/12/21	245	16.72	46	16.81	16.55	199	12,998	1.53%	大買/鉅額交易
2020/12/18	139	17.16	10	17.40	16.70	129	13,098	0.98%	大買/鉅額交易
2020/12/17	181	16.98	9	16.97	17.35	172	12,820	1.34%	大買/鉅額交易
2020/12/16	4	15.85	4	15.80	15.80	0	12,522	0.00%
2020/12/15	11	15.75	23	15.92	15.80	-12	12,475	-0.10%
2020/12/14	10	15.95	4	15.70	16.20	6	12,329	0.05%
2020/12/11	3	15.50	0	0.00	15.30	3	11,888	0.03%
2020/12/09	5	15.25	0	0.00	15.35	5	11,550	0.04%
2020/12/08	1	15.75	0	0.00	15.80	1	11,360	0.01%
2020/12/07	40	14.85	40	14.53	16.00	0	11,045	0.00%
2020/12/03	0	0.00	2	14.70	15.15	-2	10,014	-0.02%
2020/12/02	0	0.00	2	14.60	14.60	-2	9,500	-0.02%
2020/12/01	0	0.00	2	14.20	14.20	-2	8,759	-0.02%
2020/11/30	0	0.00	1	12.90	12.95	-1	8,208	-0.01%
2020/11/26	5	12.60	0	0.00	12.35	5	8,290	0.06%
2020/11/25	0	0.00	10	12.35	12.00	-10	7,863	-0.13%
2020/11/09	0	0.00	2	12.30	11.95	-2	7,582	-0.03%
2020/11/05	0	0.00	2	12.50	12.40	-2	7,524	-0.03%
2020/10/19	10	11.95	10	12.15	12.25	0	6,340	0.00%
2020/10/16	30	12.13	22	12.47	11.50	8	6,182	0.13%
2020/10/15	2	11.75	1	12.35	12.40	1	5,884	0.02%
2020/10/14	2	11.25	2	11.30	11.30	0	5,207	0.00%
2020/09/25	0	0.00	10	9.65	9.73	-10	5,558	-0.18%
2020/09/24	0	0.00	1	9.90	9.90	-1	5,572	-0.02%
2020/09/23	5	11.25	0	0.00	10.50	5	5,481	0.09%
2020/09/22	8	11.81	2	11.50	11.50	6	5,275	0.11%
2020/09/21	3	11.83	3	11.92	12.00	0	4,595	0.00%
2020/05/25	0	0.00	5	6.84	6.84	-5	867	-0.58%
2020/04/24	5	6.63	0	0.00	6.57	5	736	0.68%
2020/04/01	0	0.00	10	5.82	5.93	-10	844	-1.18%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/18	0	0.00	22	5.66	5.59	-22	983	-2.24%
2020/01/06	0	0.00	5	9.76	9.76	-5	1,147	-0.44%
2020/01/03	5	10.20	0	0.00	9.90	5	1,139	0.44%
2019/12/09	1	10.05	1	10.05	9.98	0	852	0.00%
2019/12/05	20	10.08	30	10.12	9.98	-10	820	-1.22%
2019/11/28	10	9.85	0	0.00	9.65	10	654	1.53%
2019/10/23	0	0.00	3	8.80	8.96	-3	542	-0.55%
2019/10/22	0	0.00	19	8.79	8.82	-19	519	-3.66%
2019/10/18	22	8.84	0	0.00	8.85	22	529	4.16%
2019/05/15	0	0.00	5	9.32	9.36	-5	1,860	-0.27%
2019/03/18	0	0.00	1	11.00	10.90	-1	2,071	-0.05%
2019/03/13	0	0.00	2	11.65	11.60	-2	1,866	-0.11%
2019/03/12	21	12.07	21	12.30	11.80	0	1,863	0.00%
2019/03/08	0	0.00	2	11.20	12.00	-2	1,706	-0.12%
2019/03/07	2	11.45	0	0.00	11.30	2	1,642	0.12%
2019/03/05	7	11.41	7	11.43	11.30	0	1,589	0.00%
2019/03/04	0	0.00	2	11.25	11.25	-2	1,493	-0.13%
2019/02/19	5	10.55	0	0.00	10.40	5	1,377	0.36%
2019/01/28	0	0.00	78	10.21	10.20	-78	1,295	-6.02%
2019/01/15	0	0.00	1	10.25	10.25	-1	1,282	-0.08%
2019/01/11	3	10.75	0	0.00	10.40	3	1,273	0.24%
2018/12/20	5	10.13	5	10.22	10.15	0	1,220	0.00%
2018/12/17	78	11.38	0	0.00	11.10	78	1,163	6.70%
2018/10/26	0	0.00	35	7.82	7.85	-35	1,032	-3.39%
2018/10/19	0	0.00	1	8.51	8.48	-1	1,019	-0.10%
2018/10/12	0	0.00	277	8.11	8.51	-277	1,034	-26.77%	大賣/鉅額交易
2018/08/30	0	0.00	10	11.25	11.20	-10	1,507	-0.66%
2018/06/27	0	0.00	2	11.30	11.15	-2	1,746	-0.11%
2018/06/25	2	11.45	0	0.00	11.50	2	1,741	0.11%
2018/06/11	0	0.00	5	11.60	11.45	-5	1,621	-0.31%
2018/06/07	5	11.40	0	0.00	11.75	5	1,481	0.34%
2018/06/06	0	0.00	5	10.65	10.70	-5	1,304	-0.38%
2018/06/01	5	10.35	0	0.00	10.60	5	1,363	0.37%
2018/01/22	3	13.25	0	0.00	13.25	3	3,927	0.08%
2018/01/08	5	14.20	10	13.75	13.75	-5	4,234	-0.12%
2018/01/04	0	0.00	2	14.60	14.60	-2	4,111	-0.05%