飛宏 (2457)-群益金鼎-新店券商分點個股進出

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
51.2
漲跌
▼1.1
漲幅
-2.10%
成交量
1,574張
產業
上市電子零組件類股
751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－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	51.00	0	0.00	51.00	1	4,409	0.02%
2024/04/18	2	54.15	1	56.10	54.50	1	4,481	0.02%
2024/04/12	1	53.80	0	0.00	53.80	1	4,423	0.02%
2024/04/11	0	0.00	1	53.00	52.50	-1	4,364	-0.02%
2024/04/02	1	54.10	0	0.00	54.30	1	4,476	0.02%
2024/04/01	1	54.50	2	54.40	54.60	-1	4,509	-0.02%
2024/03/28	1	52.90	40	52.80	53.00	-39	4,526	-0.86%
2024/03/27	5	53.80	0	0.00	53.30	5	4,531	0.11%
2024/03/21	0	53.80	0	0.00	53.80	0	4,558	0.00%
2024/03/19	1	54.40	1	54.20	54.30	0	4,634	0.00%
2024/03/18	0	0.00	1.4	54.24	54.40	-1.4	4,682	-0.03%
2024/03/15	0	0.00	1	54.80	55.00	-1	4,699	-0.02%
2024/03/14	1	55.80	0	0.00	55.20	1	4,778	0.02%
2024/03/13	1	55.00	1	55.20	55.00	0	4,833	0.00%
2024/03/12	1	56.70	0	0.00	56.40	1	4,881	0.02%
2024/03/07	4	58.90	0	0.00	58.00	4	5,013	0.08%
2024/03/06	3	60.30	0	0.00	60.10	3	4,997	0.06%
2024/03/05	1	60.60	2	60.55	60.00	-1	5,096	-0.02%
2024/03/04	1	61.00	2	61.13	60.60	-1	5,211	-0.02%
2024/03/01	1	60.40	3	60.20	60.30	-2	5,228	-0.04%
2024/02/29	1	61.40	0	0.00	61.30	1	5,690	0.02%
2024/02/27	2	60.55	1	59.80	60.20	1	6,506	0.02%
2024/02/26	2	61.45	4	61.30	61.20	-2	6,952	-0.03%
2024/02/23	3	59.93	0	0.00	59.70	3	6,907	0.04%
2024/02/22	0	0.00	1	61.70	61.30	-1	6,865	-0.01%
2024/02/21	1	61.50	1	61.70	61.50	0	6,858	0.00%
2024/02/20	13	62.24	11	62.13	61.80	2	6,946	0.03%
2024/02/19	7	61.87	5	61.92	62.30	2	6,809	0.03%
2024/02/16	0	0.00	4	58.08	58.70	-4	6,414	-0.06%
2024/02/05	5	56.18	5	55.94	56.10	0	6,399	0.00%
2024/01/29	1	57.90	1.3	58.43	58.80	-0.3	6,439	0.00%
2024/01/26	0	0.00	1	57.30	56.90	-1	6,422	-0.02%
2024/01/25	0	0.00	1	58.10	58.00	-1	6,482	-0.02%
2024/01/24	1.3	58.60	0	0.00	58.60	1.3	6,668	0.02%
2024/01/23	1	57.60	0	0.00	57.30	1	6,673	0.01%
2024/01/22	1	57.10	1	56.60	57.00	0	6,658	0.00%
2024/01/19	0	0.00	1	56.20	56.50	-1	6,715	-0.01%
2024/01/18	2	55.60	10	54.90	56.00	-8	6,766	-0.12%
2024/01/17	4	57.30	2	57.70	55.30	2	6,908	0.03%
2024/01/15	1	58.10	5	58.10	58.30	-4	7,136	-0.06%
2024/01/12	10	57.50	1	56.80	56.90	9	7,196	0.13%
2024/01/11	1	55.60	0	0.00	57.10	1	7,181	0.01%
2024/01/09	3	58.63	4	57.18	56.50	-1	7,231	-0.01%
2024/01/08	1	59.70	2	59.50	58.90	-1	7,202	-0.01%
2024/01/05	0	0.00	4	58.78	58.30	-4	7,144	-0.06%
2024/01/04	1	58.30	5	57.60	57.60	-4	7,137	-0.06%
2024/01/03	0	0.00	4	58.70	58.80	-4	7,155	-0.06%
2024/01/02	9	59.79	3	59.97	59.30	6	7,150	0.08%
2023/12/29	2	58.90	0	0.00	58.90	2	7,180	0.03%
2023/12/26	1	57.40	1	59.20	59.00	0	7,298	0.00%
2023/12/21	1	56.70	1	56.60	56.60	0	7,287	0.00%
2023/12/19	1	57.50	0	0.00	57.30	1	7,311	0.01%
2023/12/18	1	59.00	0	0.00	59.00	1	7,300	0.01%
2023/12/14	1	59.10	10	58.82	58.20	-9	7,234	-0.12%
2023/12/12	10	60.00	0	0.00	59.00	10	7,208	0.14%
2023/12/08	2	61.10	0	0.00	61.00	2	7,155	0.03%
2023/12/07	0	0.00	3	61.00	60.50	-3	7,155	-0.04%
2023/12/06	1	62.00	1	61.60	61.60	0	7,150	0.00%
2023/12/05	2	62.80	4	61.20	62.80	-2	7,114	-0.03%
2023/12/04	10	62.72	95	62.40	61.80	-85	7,125	-1.19%
2023/12/01	5	62.34	38	62.45	62.50	-33	7,404	-0.45%
2023/11/30	2	62.60	1	64.10	62.20	1	7,390	0.01%
2023/11/29	3	63.60	4	63.53	63.50	-1	7,352	-0.01%
2023/11/28	24	62.84	4	63.08	62.80	20	7,299	0.27%
2023/11/27	28	64.75	19	62.98	62.90	9	7,315	0.12%
2023/11/24	105	64.62	8	63.64	63.20	97	6,905	1.40%	大買/
2023/11/22	1	57.40	1	57.70	57.50	0	5,689	0.00%
2023/11/21	1	57.40	3	57.30	57.20	-2	5,725	-0.03%
2023/11/20	4	57.35	6	57.27	56.70	-2	5,793	-0.03%
2023/11/17	10	56.18	9	56.61	56.20	1	5,768	0.02%
2023/11/16	1	56.40	5	55.44	56.40	-4	5,691	-0.07%
2023/11/15	1	54.70	2	55.25	54.60	-1	5,899	-0.02%
2023/11/14	1	54.80	4	54.73	54.80	-3	6,212	-0.05%
2023/11/13	1	54.10	1	53.20	54.00	0	6,271	0.00%
2023/11/10	2	52.75	8	52.90	52.50	-6	6,380	-0.09%
2023/11/08	3	54.17	1	54.40	54.20	2	6,531	0.03%
2023/11/07	1	54.40	1	54.70	54.20	0	6,689	0.00%
2023/11/06	9	54.37	2	54.65	54.90	7	6,783	0.10%
2023/11/03	7	53.81	7	53.56	53.30	0	6,757	0.00%
2023/11/01	12	51.70	11	51.77	51.80	1	6,790	0.01%
2023/10/31	0	0.00	1	52.70	52.50	-1	6,621	-0.02%
2023/10/26	2	57.60	4	57.60	57.00	-2	6,903	-0.03%
2023/10/25	5	58.12	4	59.23	59.10	1	6,979	0.01%
2023/10/24	4	56.63	5	55.92	56.80	-1	6,897	-0.01%
2023/10/18	1	57.40	0	0.00	57.70	1	7,065	0.01%
2023/10/16	1	59.00	0	0.00	58.70	1	7,238	0.01%
2023/10/13	0	0.00	0.1	62.10	61.50	-0.1	7,546	0.00%
2023/10/05	1	63.50	2	62.50	61.80	-1	8,712	-0.01%
2023/10/04	1	61.80	0	0.00	60.80	1	9,087	0.01%
2023/10/03	1.1	61.73	1	62.80	62.00	0.1	9,280	0.00%
2023/10/02	2	60.95	0	0.00	63.00	2	9,528	0.02%
2023/09/27	0	0.00	1	58.10	58.30	-1	9,991	-0.01%
2023/09/21	0	0.00	5	60.02	59.60	-5	10,508	-0.05%
2023/09/18	1	63.20	0.3	63.50	62.50	0.7	11,060	0.01%
2023/09/15	1.3	63.25	0	0.00	63.60	1.3	11,386	0.01%
2023/09/12	3	62.77	1	62.10	62.00	2	12,067	0.02%
2023/09/11	1	64.20	0	0.00	63.40	1	12,282	0.01%
2023/09/07	2	68.10	0	0.00	68.00	2	13,011	0.02%
2023/09/06	4	65.75	2	67.05	67.80	2	13,275	0.02%
2023/09/05	0	0.00	8	69.45	70.70	-8	13,234	-0.06%
2023/09/04	3	69.57	4.2	70.70	69.10	-1.2	13,658	-0.01%
2023/09/01	0	0.00	1	72.00	71.10	-1	14,142	-0.01%
2023/08/31	0.2	72.80	1	72.40	73.00	-0.8	14,509	-0.01%
2023/08/30	1	71.60	6	71.22	71.00	-5	15,025	-0.03%
2023/08/29	1	70.30	1	70.90	71.50	0	16,015	0.00%
2023/08/28	0	0.00	1	68.60	70.00	-1	17,175	-0.01%
2023/08/25	1	70.20	1	70.40	69.90	0	18,143	0.00%
2023/08/24	1	69.00	0	0.00	69.00	1	18,544	0.01%
2023/08/23	1	69.30	1	68.90	68.60	0	18,973	0.00%
2023/08/22	1	68.30	0	0.00	68.50	1	19,242	0.01%
2023/08/21	5	69.08	3	69.13	68.70	2	19,614	0.01%
2023/08/18	5	69.74	6	69.58	69.80	-1	21,131	0.00%
2023/08/17	0	0.00	1	66.80	66.90	-1	21,030	0.00%
2023/08/16	0	0.00	2	66.25	66.20	-2	21,193	-0.01%
2023/08/14	1	62.70	1	62.10	62.10	0	22,208	0.00%
2023/08/11	2	63.65	2	63.25	63.50	0	22,801	0.00%
2023/08/10	1	62.00	6	61.62	61.60	-5	23,117	-0.02%
2023/08/08	0	0.00	1	64.40	64.40	-1	24,317	0.00%
2023/08/07	1	65.00	2	64.90	65.20	-1	24,618	0.00%
2023/08/04	0	0.00	1	66.20	65.40	-1	25,312	0.00%
2023/08/02	3	66.10	0	0.00	65.30	3	25,743	0.01%
2023/08/01	2	66.60	3	66.53	66.50	-1	26,070	0.00%
2023/07/31	1	67.90	3	69.60	67.50	-2	26,375	-0.01%
2023/07/28	0	0.00	1	68.70	69.50	-1	26,653	0.00%
2023/07/27	2	69.70	2	69.50	69.50	0	27,081	0.00%
2023/07/26	2	70.70	0	0.00	69.70	2	27,576	0.01%
2023/07/24	11	70.10	3	70.10	70.00	8	28,006	0.03%
2023/07/21	2	72.65	11	73.12	73.60	-9	28,207	-0.03%
2023/07/20	0	0.00	4	73.20	73.20	-4	29,256	-0.01%
2023/07/19	4	74.70	5	75.10	72.50	-1	29,584	0.00%
2023/07/18	11	75.22	3	74.03	74.00	8	30,150	0.03%
2023/07/17	2	74.85	17	76.52	76.70	-15	30,543	-0.05%
2023/07/14	5	72.70	0.1	73.10	72.60	4.9	31,042	0.02%
2023/07/13	0	0.00	13	73.82	72.80	-13	32,704	-0.04%
2023/07/12	3	71.10	1	73.40	72.00	2	33,621	0.01%
2023/07/11	30	73.64	6	74.03	72.00	24	34,256	0.07%
2023/07/10	10	77.00	0	0.00	76.00	10	34,499	0.03%
2023/07/07	8	76.13	6	78.45	78.30	2	34,755	0.01%
2023/07/06	8	78.39	3	77.77	77.70	5	35,037	0.01%
2023/07/05	0	0.00	15	80.35	79.40	-15	35,753	-0.04%
2023/07/04	4	79.00	7	78.53	77.60	-3	35,789	-0.01%
2023/07/03	3	78.70	2	78.80	78.80	1	35,870	0.00%
2023/06/30	4	77.40	2	77.65	78.00	2	36,476	0.01%
2023/06/29	1	75.90	0	0.00	75.50	1	36,628	0.00%
2023/06/27	9	76.90	14	76.91	75.60	-5	37,163	-0.01%
2023/06/26	27	79.51	0	0.00	79.30	27	37,281	0.07%
2023/06/21	7	81.57	4	81.43	81.80	3	37,430	0.01%
2023/06/20	3	79.53	5	79.30	79.40	-2	37,547	-0.01%
2023/06/19	8	81.14	3	81.10	80.80	5	38,426	0.01%
2023/06/16	17	79.59	9	80.22	79.10	8	39,863	0.02%
2023/06/15	4	79.38	3	79.40	79.00	1	40,410	0.00%
2023/06/14	4	81.40	24	81.44	80.30	-20	41,215	-0.05%
2023/06/13	32	81.80	8	81.83	82.30	24	41,842	0.06%
2023/06/12	10	79.99	9	79.97	78.50	1	42,435	0.00%
2023/06/09	9	79.62	9	80.09	79.00	0	43,618	0.00%
2023/06/08	4	79.05	0.1	79.00	78.90	3.9	44,550	0.01%
2023/06/07	10	83.84	4	83.84	81.50	6	45,822	0.01%
2023/06/06	6	83.92	2	84.30	82.60	4	46,949	0.01%
2023/06/05	18.1	85.81	17	85.61	85.70	1.1	47,549	0.00%
2023/06/02	42	82.59	43	83.16	83.40	-1	47,681	0.00%
2023/06/01	11	80.34	27	80.45	81.90	-16	47,138	-0.03%
2023/05/31	14	78.27	19	77.84	78.40	-5	46,628	-0.01%
2023/05/30	45	77.08	9	77.18	76.60	36	45,748	0.08%
2023/05/29	3	76.50	10	76.66	76.40	-7	45,395	-0.02%
2023/05/26	13	74.44	5	73.66	73.70	8	45,058	0.02%
2023/05/25	3	74.90	0	0.00	74.50	3	44,998	0.01%
2023/05/24	30	79.59	46	78.23	75.80	-16	44,898	-0.04%
2023/05/23	8	75.14	8	75.30	75.50	0	44,540	0.00%
2023/05/22	6	74.47	13	74.48	75.30	-7	44,960	-0.02%
2023/05/19	11	75.21	8	74.61	73.20	3	44,786	0.01%
2023/05/18	6	76.42	13	75.90	75.80	-7	44,433	-0.02%
2023/05/17	11	74.97	13	75.66	74.10	-2	43,886	0.00%
2023/05/16	3	72.97	2	74.15	74.40	1	43,212	0.00%
2023/05/15	3	73.73	2	74.10	72.70	1	42,738	0.00%
2023/05/12	2	71.20	14	72.60	73.20	-12	42,094	-0.03%
2023/05/11	10	69.67	8	69.24	68.90	2	41,514	0.00%
2023/05/10	6	69.43	11	69.29	70.00	-5	41,156	-0.01%
2023/05/09	20	73.47	18	72.96	71.70	2	40,450	0.00%
2023/05/08	10	72.96	12	73.07	73.80	-2	39,949	-0.01%
2023/05/05	15	72.37	6	72.15	71.20	9	39,498	0.02%
2023/05/04	11	75.00	3	74.47	74.00	8	39,065	0.02%
2023/05/03	6	75.72	43	75.84	76.00	-37	38,702	-0.10%
2023/05/02	43	75.69	12	75.50	76.50	31	38,138	0.08%
2023/04/28	4	72.83	4	73.48	73.50	0	37,572	0.00%
2023/04/27	13	72.12	6	71.72	71.90	7	37,132	0.02%
2023/04/26	5	71.84	7	71.84	71.90	-2	36,803	-0.01%
2023/04/25	26	71.87	29	72.81	72.70	-3	36,370	-0.01%
2023/04/24	4	72.80	6	73.55	73.30	-2	35,247	-0.01%
2023/04/21	21	73.59	13	72.55	72.50	8	34,861	0.02%
2023/04/20	17	76.00	9	75.04	74.60	8	34,112	0.02%
2023/04/19	17	78.25	7	78.39	77.80	10	33,376	0.03%
2023/04/18	49	77.12	52	77.36	76.40	-3	32,320	-0.01%
2023/04/17	10	73.44	23	73.62	75.90	-13	30,534	-0.04%
2023/04/14	21	68.87	20	69.35	69.00	1	29,403	0.00%
2023/04/13	15	65.79	9	67.22	67.30	6	28,431	0.02%
2023/04/12	8	67.20	4	67.45	66.30	4	27,694	0.01%
2023/04/11	21	67.03	16	67.12	66.30	5	27,252	0.02%
2023/04/10	11	66.33	15	66.24	66.60	-4	26,706	-0.01%
2023/04/07	10	62.73	25	62.98	62.50	-15	25,805	-0.06%
2023/04/06	19	61.06	6	60.62	61.60	13	25,429	0.05%
2023/03/31	24	62.26	16	62.64	60.30	8	25,221	0.03%
2023/03/30	2	61.00	9.1	61.05	60.80	-7.1	24,733	-0.03%
2023/03/29	29.4	59.49	46.4	59.86	59.80	-17	24,759	-0.07%
2023/03/28	3	59.60	70	59.64	59.20	-67	25,009	-0.27%
2023/03/27	12	59.75	17	60.35	59.80	-5	24,753	-0.02%
2023/03/24	25	59.59	6	59.77	60.00	19	24,383	0.08%
2023/03/23	3	59.07	18	58.56	59.50	-15	24,068	-0.06%
2023/03/22	40	60.57	60	59.32	59.00	-20	23,610	-0.08%
2023/03/21	31.1	62.98	55.1	63.00	61.10	-24	22,529	-0.11%
2023/03/20	21	59.05	18	59.49	59.50	3	20,843	0.01%
2023/03/17	49	59.83	46	59.71	59.10	3	20,016	0.01%
2023/03/16	51	58.03	54	57.95	58.50	-3	18,949	-0.02%
2023/03/15	45	59.51	29	59.60	59.20	16	18,059	0.09%
2023/03/14	83	57.63	53	57.36	58.40	30	17,276	0.17%
2023/03/13	100	56.26	24.1	56.54	56.20	75.9	15,806	0.48%
2023/03/10	35	56.61	66	56.04	56.60	-31	14,616	-0.21%
2023/03/09	134	55.35	89	55.61	54.80	45	13,026	0.35%	大買/
2023/03/08	20	51.33	27	52.99	54.70	-7	11,630	-0.06%
2023/03/07	29	50.09	39	50.42	49.80	-10	10,742	-0.09%
2023/03/06	30	48.50	31	48.80	48.75	-1	10,455	-0.01%
2023/03/03	16	47.48	28	47.55	46.90	-12	10,502	-0.11%
2023/03/02	13	45.73	7	46.79	47.05	6	10,050	0.06%
2023/03/01	2	45.00	11	44.98	45.60	-9	9,884	-0.09%
2023/02/24	2	45.48	2	45.55	45.45	0	9,774	0.00%
2023/02/23	0	0.00	1.3	46.84	46.60	-1.3	9,572	-0.01%
2023/02/22	41.1	47.14	6.5	46.56	47.20	34.6	9,388	0.37%
2023/02/21	113.2	46.76	184.3	47.04	46.70	-71.1	9,065	-0.78%	大買/大賣/
2023/02/20	11.5	43.91	26.5	44.87	46.35	-15	7,673	-0.20%
2023/02/17	43	41.98	0	0.00	42.15	43	7,037	0.61%
2023/02/16	10	42.38	8	42.31	42.35	2	6,955	0.03%
2023/02/14	1	39.85	0	0.00	39.80	1	6,699	0.01%
2023/02/10	11	40.11	10	39.91	39.90	1	6,759	0.01%
2023/02/09	9	41.39	4.6	41.50	41.35	4.5	6,706	0.07%
2023/02/02	0	0.00	1	40.80	40.60	-1	6,560	-0.02%
2023/02/01	1	40.05	2	40.28	40.45	-1	6,540	-0.02%
2023/01/31	0	0.00	21	39.53	39.65	-21	6,526	-0.32%
2023/01/30	3	38.95	0	0.00	38.85	3	6,526	0.05%
2023/01/17	5	37.93	5	37.95	38.00	0	6,521	0.00%
2023/01/13	2	38.20	0	0.00	38.00	2	6,533	0.03%
2023/01/12	6	38.95	16	38.98	38.70	-10	6,519	-0.15%
2023/01/11	6	39.08	0	0.00	39.00	6	6,554	0.09%
2023/01/10	0	40.25	0	0.00	40.10	0	6,526	0.00%
2023/01/06	1	40.15	2.3	40.04	40.05	-1.3	6,595	-0.02%
2023/01/05	1	41.10	1	40.85	40.05	0	6,654	0.00%
2023/01/03	0	0.00	1	39.75	39.95	-1	6,679	-0.01%
2022/12/30	1	40.05	3	39.68	39.45	-2	6,707	-0.03%
2022/12/28	3	39.48	1	39.00	39.00	2	6,845	0.03%
2022/12/26	6	40.38	2.1	40.30	40.00	3.9	6,852	0.06%
2022/12/23	2	41.10	1	41.00	41.00	1	6,825	0.01%
2022/12/22	5	41.90	0	0.00	41.50	5	6,795	0.07%
2022/12/21	19.4	42.03	17	42.14	42.40	2.4	6,585	0.04%
2022/12/20	17	41.64	12	42.02	40.65	5	6,274	0.08%
2022/12/19	1	40.90	17	41.27	41.25	-16	5,759	-0.28%
2022/12/16	1	39.15	0	0.00	39.40	1	5,685	0.02%
2022/12/15	0	0.00	12	40.22	40.50	-12	5,680	-0.21%
2022/12/14	2	40.05	10	40.15	39.70	-8	5,709	-0.14%
2022/12/12	20	39.95	0	0.00	39.95	20	6,241	0.32%
2022/12/09	6	40.37	4	40.40	39.90	2	6,895	0.03%
2022/12/08	1	39.80	3	39.83	39.80	-2	6,969	-0.03%
2022/12/07	0	0.00	50	40.10	39.75	-50	6,967	-0.72%
2022/12/06	10	42.06	10	42.52	41.65	0	6,883	0.00%
2022/12/05	2	41.65	1	42.35	41.70	1	6,639	0.02%
2022/12/02	0	0.00	3	41.95	41.75	-3	6,574	-0.05%
2022/12/01	4	41.90	5	41.69	41.60	-1	6,509	-0.02%
2022/11/30	8	42.09	7	42.06	41.80	1	6,398	0.02%
2022/11/29	4	41.25	2	40.95	41.25	2	6,186	0.03%
2022/11/28	23	42.24	8	42.57	41.70	15	6,208	0.24%
2022/11/25	17	41.35	24	41.85	42.30	-7	5,779	-0.12%
2022/11/24	30	39.08	8	39.04	38.85	22	5,224	0.42%
2022/11/22	10	36.74	0	0.00	36.70	10	4,949	0.20%
2022/11/21	20	37.25	0	0.00	37.10	20	4,993	0.40%
2022/11/17	1	38.40	2	38.45	38.45	-1	4,945	-0.02%
2022/11/15	0	0.00	2	37.55	37.85	-2	4,921	-0.04%
2022/11/11	2	37.38	0	0.00	36.80	2	4,958	0.04%
2022/11/10	0	0.00	2	37.75	37.80	-2	4,919	-0.04%
2022/11/08	0	0.00	3	38.43	37.45	-3	4,996	-0.06%
2022/11/07	0	0.00	1	37.80	37.75	-1	4,977	-0.02%
2022/11/04	0.6	37.40	3	37.30	37.40	-2.5	5,071	-0.05%
2022/11/03	0	0.00	1	36.45	36.90	-1	5,053	-0.02%
2022/11/02	1	36.65	1	36.65	36.60	0	5,083	0.00%
2022/11/01	0	0.00	1	36.20	36.40	-1	5,097	-0.02%
2022/10/31	0	0.00	8	35.85	35.75	-8	5,187	-0.15%
2022/10/27	1	36.40	1	35.80	36.30	0	5,247	0.00%
2022/10/26	2	35.20	2	35.33	35.05	0	5,287	0.00%
2022/10/25	6	35.22	6	35.03	34.85	0	5,348	0.00%
2022/10/21	1	34.75	0	0.00	34.30	1	5,389	0.02%
2022/10/20	1	35.30	0	0.00	35.30	1	5,381	0.02%
2022/10/19	3	36.25	4	36.38	36.10	-1	5,391	-0.02%
2022/10/13	1	35.50	0	0.00	33.40	1	5,492	0.02%
2022/10/11	7	36.74	0	0.00	36.10	7	5,477	0.13%
2022/10/07	0	0.00	2	38.45	38.20	-2	5,656	-0.04%
2022/10/06	2	38.20	4	38.38	38.20	-2	5,817	-0.03%
2022/10/05	3	37.58	5	37.15	36.90	-2	5,703	-0.04%
2022/10/04	6	36.48	2	36.93	37.05	4	5,697	0.07%
2022/10/03	0	0.00	4	35.10	35.65	-4	5,696	-0.07%
2022/09/30	5	34.65	3	34.93	35.50	2	5,806	0.03%
2022/09/29	4	35.41	11	35.76	35.35	-7	5,817	-0.12%
2022/09/28	1	35.00	0	0.00	34.85	1	5,833	0.02%
2022/09/27	1	36.10	1	36.25	36.50	0	5,809	0.00%
2022/09/26	3	36.78	5	36.80	35.75	-2	5,831	-0.03%
2022/09/23	2	38.35	0	0.00	38.05	2	5,846	0.03%
2022/09/22	3	38.70	1	39.00	39.10	2	5,876	0.03%
2022/09/21	6	39.05	1	38.90	38.90	5	5,857	0.09%
2022/09/20	4	38.54	5	39.12	39.35	-1	5,801	-0.02%
2022/09/19	14	40.99	2	40.88	38.95	12	5,647	0.21%
2022/09/16	17	41.62	25	41.78	41.60	-8	5,366	-0.15%
2022/09/15	0	0.00	1	40.10	39.20	-1	4,783	-0.02%
2022/09/14	1	38.70	0	0.00	39.30	1	4,728	0.02%
2022/09/13	0	0.00	2	39.38	39.15	-2	4,738	-0.04%
2022/09/12	0	0.00	2	38.58	39.20	-2	4,743	-0.04%
2022/09/07	0	0.00	1	36.85	36.60	-1	4,787	-0.02%
2022/09/06	1	37.30	1	36.80	37.00	0	4,806	0.00%
2022/09/05	4	38.69	0	0.00	38.15	4	4,777	0.08%
2022/09/02	17	40.53	4	40.35	40.30	13	4,717	0.28%
2022/09/01	10	40.08	1	40.45	39.55	9	4,520	0.20%
2022/08/31	12	39.30	13	39.34	39.15	-1	4,456	-0.02%
2022/08/29	1	38.00	0	0.00	37.80	1	4,845	0.02%
2022/08/24	1	38.35	0	0.00	38.10	1	5,138	0.02%
2022/08/22	1	38.50	0	0.00	38.40	1	5,192	0.02%
2022/08/19	0	0.00	1	39.60	39.45	-1	5,279	-0.02%
2022/08/18	4	39.71	2	39.95	39.90	2	5,301	0.04%
2022/08/17	6	39.57	6	39.77	39.70	0	5,298	0.00%
2022/08/16	1	39.10	1	39.25	39.15	0	5,267	0.00%
2022/08/15	1	38.50	1	39.10	39.10	0	5,227	0.00%
2022/08/11	0	0.00	5	38.78	37.90	-5	5,185	-0.10%
2022/08/05	1	37.70	1	36.80	37.60	0	5,162	0.00%
2022/08/04	0	0.00	6	35.73	35.95	-6	5,183	-0.12%
2022/08/03	1	36.00	6	35.88	36.05	-5	5,170	-0.10%
2022/08/02	5	36.44	5	36.78	36.50	0	5,192	0.00%
2022/08/01	0	0.00	1	38.50	38.35	-1	5,145	-0.02%
2022/07/29	2	37.13	0	0.00	37.20	2	5,100	0.04%
2022/07/22	13	37.73	13	37.97	36.80	0	5,224	0.00%
2022/07/21	0	0.00	1	36.60	37.35	-1	5,315	-0.02%
2022/07/20	0	0.00	2	36.55	36.05	-2	5,269	-0.04%
2022/07/19	2	36.15	0	0.00	35.95	2	5,357	0.04%
2022/07/18	3	36.05	0	0.00	36.10	3	5,373	0.06%
2022/07/15	1	36.40	1	36.00	36.00	0	5,369	0.00%
2022/07/14	1	34.15	3	34.88	36.30	-2	5,204	-0.04%
2022/07/08	3	33.35	1	33.60	33.60	2	5,283	0.04%
2022/07/01	2	33.15	2	32.30	31.70	0	5,539	0.00%
2022/06/27	0	0.00	2	37.70	37.80	-2	6,692	-0.03%
2022/06/24	1	36.95	3	37.27	36.85	-2	6,996	-0.03%
2022/06/23	3	36.28	0	0.00	35.95	3	7,501	0.04%
2022/06/21	1	36.50	1	35.75	36.70	0	9,175	0.00%
2022/06/20	2	36.08	0	0.00	35.10	2	9,495	0.02%
2022/06/17	12	37.31	1	36.90	36.95	11	9,504	0.12%
2022/06/16	1	37.85	3	38.40	37.40	-2	9,509	-0.02%
2022/06/14	2	38.48	1	38.10	39.10	1	9,575	0.01%
2022/06/10	2	39.90	1	39.75	40.00	1	9,611	0.01%
2022/06/09	1	40.50	0	0.00	40.60	1	9,630	0.01%
2022/06/08	1	42.00	5	41.33	41.25	-4	9,651	-0.04%
2022/06/07	5	40.42	3	40.63	40.30	2	9,377	0.02%
2022/06/06	0	0.00	2	39.40	39.15	-2	9,352	-0.02%
2022/06/02	3	40.20	0	0.00	40.00	3	9,466	0.03%
2022/06/01	9	41.18	9	41.79	40.75	0	9,549	0.00%
2022/05/31	0	0.00	2	39.10	39.40	-2	9,420	-0.02%
2022/05/30	3	39.13	2	39.15	39.15	1	9,594	0.01%
2022/05/27	2	38.35	2	38.70	38.10	0	9,640	0.00%
2022/05/26	5	38.30	0	0.00	37.40	5	9,685	0.05%
2022/05/25	13	38.42	13	38.63	38.80	0	9,758	0.00%
2022/05/20	0	0.00	10	38.60	38.35	-10	10,206	-0.10%
2022/05/18	0	0.00	2	38.40	38.40	-2	10,582	-0.02%
2022/05/17	21	37.94	1	38.20	38.10	20	11,380	0.18%
2022/05/13	0	0.00	3	36.33	36.75	-3	11,807	-0.03%
2022/05/12	4	36.05	8	36.07	35.00	-4	11,857	-0.03%
2022/05/11	2	38.40	2	38.00	37.30	0	11,831	0.00%
2022/05/10	3	38.20	0	0.00	38.25	3	11,976	0.03%
2022/05/09	4	38.75	0	0.00	38.60	4	12,027	0.03%
2022/05/06	0	0.00	11	39.63	39.85	-11	12,155	-0.09%
2022/05/05	1	41.60	1	41.55	41.00	0	12,278	0.00%
2022/05/04	3	40.13	2	40.45	40.55	1	12,324	0.01%
2022/05/03	5	39.61	7	39.45	39.70	-2	12,455	-0.02%
2022/04/29	2	38.95	2	39.65	39.00	0	12,634	0.00%
2022/04/27	2	38.75	0	0.00	38.65	2	12,841	0.02%
2022/04/26	0	0.00	6	41.35	40.70	-6	12,772	-0.05%
2022/04/25	1	41.00	3	41.22	40.95	-2	12,852	-0.02%
2022/04/18	4	43.13	0	0.00	42.35	4	13,793	0.03%
2022/04/15	5	43.95	0	0.00	43.80	5	13,993	0.04%
2022/04/14	6	45.10	9	45.13	45.10	-3	14,415	-0.02%
2022/04/11	5	44.14	1	44.10	44.00	4	15,448	0.03%
2022/04/08	4	45.93	3	46.08	45.75	1	15,823	0.01%
2022/04/07	5	47.00	4	47.40	45.20	1	16,675	0.01%
2022/04/06	2	47.53	39	47.46	47.15	-37	16,890	-0.22%
2022/04/01	6	46.23	15	46.73	46.10	-9	17,214	-0.05%
2022/03/31	9	47.81	24	47.25	46.80	-15	18,222	-0.08%
2022/03/30	18	48.60	23	48.49	48.25	-5	19,103	-0.03%
2022/03/29	7	47.38	13	47.88	46.95	-6	21,757	-0.03%
2022/03/28	8	48.18	5	48.20	47.60	3	22,374	0.01%
2022/03/25	9	47.48	16	47.84	47.65	-7	22,255	-0.03%
2022/03/24	24	47.09	19	47.22	45.90	5	21,832	0.02%
2022/03/23	1	45.75	1	44.40	45.75	0	21,678	0.00%
2022/03/21	0	0.00	1	43.50	42.65	-1	24,311	0.00%
2022/03/18	1	43.25	1	43.30	43.30	0	25,021	0.00%
2022/03/17	1	42.75	9	42.62	42.55	-8	25,932	-0.03%
2022/03/16	2	42.30	2	41.38	41.40	0	26,305	0.00%
2022/03/15	10	42.20	0	0.00	41.90	10	26,355	0.04%
2022/03/14	1	43.00	0	0.00	43.15	1	26,570	0.00%
2022/03/11	2	42.25	0	0.00	42.10	2	27,074	0.01%
2022/03/10	9	44.34	2	43.88	43.35	7	27,079	0.03%
2022/03/09	3	42.58	1	42.50	42.65	2	27,036	0.01%
2022/03/08	2	41.88	1	41.90	41.75	1	27,012	0.00%
2022/03/07	3	43.52	8	43.85	43.00	-5	26,897	-0.02%
2022/03/04	3	46.45	1	47.10	45.50	2	26,779	0.01%
2022/03/03	6	46.76	7	47.57	46.55	-1	26,680	0.00%
2022/03/02	2	46.10	1	46.35	46.90	1	26,600	0.00%
2022/03/01	6	45.79	6	45.95	46.85	0	26,662	0.00%
2022/02/25	1	45.35	3	45.60	44.80	-2	26,695	-0.01%
2022/02/24	6	44.82	2	44.95	44.05	4	26,666	0.02%
2022/02/23	0	0.00	8	46.44	46.50	-8	26,540	-0.03%
2022/02/22	3	46.25	2	46.38	45.40	1	26,548	0.00%
2022/02/21	6	47.78	1	47.75	47.75	5	26,443	0.02%
2022/02/18	1	46.85	3	46.95	47.95	-2	26,335	-0.01%
2022/02/17	40	47.15	41	47.96	46.70	-1	26,355	0.00%
2022/02/16	4	47.00	9	46.77	48.15	-5	25,774	-0.02%
2022/02/15	1	44.30	20.2	44.10	43.80	-19.2	25,474	-0.08%
2022/02/14	9	43.74	1	44.30	43.50	8	25,529	0.03%
2022/02/11	4	45.49	1	45.70	45.70	3	25,612	0.01%
2022/02/10	9	45.26	9	45.74	45.20	0	25,949	0.00%
2022/02/09	5	45.30	2	45.25	45.20	3	25,870	0.01%
2022/02/08	2	44.98	1	44.85	44.95	1	25,855	0.00%
2022/02/07	7	42.82	9	43.75	43.90	-2	25,760	-0.01%
2022/01/26	0	0.00	1	41.60	41.60	-1	25,716	0.00%
2022/01/25	1	40.85	0	0.00	40.80	1	26,178	0.00%
2022/01/24	1	41.45	2	42.30	42.80	-1	26,203	0.00%
2022/01/21	2	43.60	0	0.00	42.55	2	26,324	0.01%
2022/01/20	0	0.00	10	45.10	44.45	-10	26,539	-0.04%
2022/01/19	2	44.60	0	0.00	44.80	2	27,174	0.01%
2022/01/18	0	0.00	1	45.55	44.80	-1	27,675	0.00%
2022/01/17	2	46.00	3	46.20	45.60	-1	27,640	0.00%
2022/01/14	2	44.50	3	44.80	44.15	-1	27,650	0.00%
2022/01/13	12	45.07	7	45.33	45.65	5	27,830	0.02%
2022/01/12	6	46.47	3	46.88	46.00	3	28,004	0.01%
2022/01/11	17	47.35	9	47.43	46.50	8	27,968	0.03%
2022/01/10	12	46.54	37	49.03	48.70	-25	27,612	-0.09%
2022/01/07	38	48.33	1	50.10	47.75	37	27,341	0.14%
2022/01/06	12	49.90	6	50.28	49.60	6	26,889	0.02%
2022/01/05	6	50.55	10	51.90	50.40	-4	26,623	-0.02%
2022/01/04	30	50.84	33	51.58	52.10	-3	26,245	-0.01%
2022/01/03	33	50.06	26	50.70	50.70	7	25,790	0.03%
2021/12/30	24	50.88	51	51.31	50.30	-27	25,335	-0.11%
2021/12/29	33	50.70	74	50.32	50.60	-41	24,493	-0.17%
2021/12/28	34.4	50.40	7	50.14	50.00	27.4	24,195	0.11%
2021/12/27	37	51.51	31	50.83	51.70	6	23,728	0.03%
2021/12/24	20	49.97	28	50.22	49.40	-8	22,652	-0.04%
2021/12/23	106	49.80	141	50.05	49.90	-35	21,538	-0.16%	大買/大賣/
2021/12/22	16	45.88	40	45.96	47.35	-24	18,101	-0.13%
2021/12/21	8	43.73	27	43.31	43.05	-19	17,170	-0.11%
2021/12/20	45	45.24	17	44.84	45.15	28	16,748	0.17%
2021/12/17	68	45.83	39	45.89	45.40	29	16,239	0.18%
2021/12/16	86	45.99	57	46.11	46.25	29	15,573	0.19%
2021/12/15	104	42.50	109	43.35	43.80	-5	13,999	-0.04%	大買/大賣/
2021/12/14	51	40.70	41	40.74	40.80	10	12,584	0.08%
2021/12/13	25	40.70	136	40.54	42.25	-111	11,852	-0.94%	大賣/鉅額交易
2021/12/10	59.2	39.00	33	39.73	38.45	26.2	10,891	0.24%
2021/12/09	1	38.50	22	38.65	38.30	-21	10,460	-0.20%
2021/12/08	61.1	38.98	31	39.12	38.20	30.1	10,373	0.29%
2021/12/07	67	38.78	54	38.98	39.10	13	10,132	0.13%
2021/12/06	24	37.07	31	36.54	37.20	-7	9,605	-0.07%
2021/12/03	2	36.15	12	36.23	36.20	-10	9,602	-0.10%
2021/12/02	33	36.11	0	0.00	35.65	33	9,638	0.34%
2021/12/01	13	36.10	10	36.20	36.45	3	9,665	0.03%
2021/11/30	40	35.85	0	0.00	36.25	40	9,693	0.41%
2021/11/29	6	35.32	0	0.00	35.45	6	9,748	0.06%
2021/11/26	51	36.40	0	0.00	35.75	51	9,817	0.52%
2021/11/25	20.5	37.43	4	37.48	37.10	16.5	9,738	0.17%
2021/11/24	8	37.51	36	37.53	38.05	-28	9,614	-0.29%
2021/11/23	7	37.33	0	0.00	36.85	7	9,542	0.07%
2021/11/22	50	37.70	1	37.70	37.70	49	9,567	0.51%
2021/11/19	6	37.35	6	37.81	37.35	0	9,684	0.00%
2021/11/18	0	0.00	6	38.10	37.55	-6	9,701	-0.06%
2021/11/17	1	36.85	1	37.65	37.15	0	9,687	0.00%
2021/11/16	3	39.10	10	38.85	37.30	-7	9,737	-0.07%
2021/11/15	1	38.40	10	38.00	38.40	-9	9,596	-0.09%
2021/11/12	7	37.18	10	37.60	37.20	-3	9,510	-0.03%
2021/11/11	2	37.00	2	37.45	36.55	0	9,519	0.00%
2021/11/10	9	37.46	7	38.06	37.30	2	9,529	0.02%
2021/11/09	30	37.25	23	37.02	37.70	7	9,481	0.07%
2021/11/08	0	0.00	1	35.75	35.50	-1	9,209	-0.01%
2021/11/05	8	34.23	19	34.83	34.40	-11	9,380	-0.12%
2021/11/04	20	35.46	13	35.71	35.25	7	9,424	0.07%
2021/11/03	16	35.28	15	35.99	35.20	1	9,455	0.01%
2021/11/02	22	36.64	8	36.94	35.45	14	9,494	0.15%
2021/10/29	11	37.11	10	37.05	36.80	1	8,881	0.01%
2021/10/28	12	36.82	11	37.10	36.30	1	8,571	0.01%
2021/10/27	3	36.83	1	36.55	36.30	2	8,202	0.02%
2021/10/26	6	36.76	7	36.51	37.25	-1	7,558	-0.01%
2021/10/25	3	34.30	7	34.21	33.90	-4	7,035	-0.06%
2021/10/22	3	35.20	0	0.00	34.80	3	7,167	0.04%
2021/10/21	19	35.18	21	35.18	35.30	-2	7,157	-0.03%
2021/10/20	5	34.59	20	35.32	35.30	-15	7,123	-0.21%
2021/10/19	6	32.98	4	33.35	33.00	2	6,882	0.03%
2021/10/14	0	0.00	2	30.70	30.85	-2	7,241	-0.03%
2021/10/12	10	30.80	0	0.00	30.75	10	7,493	0.13%
2021/10/08	3	32.07	0	0.00	31.30	3	7,645	0.04%
2021/10/07	4	31.44	0	0.00	31.65	4	7,809	0.05%
2021/10/06	7	30.55	7	30.70	30.55	0	8,574	0.00%
2021/10/04	1	29.20	1	29.35	29.00	0	9,871	0.00%
2021/09/30	4	32.03	0	0.00	32.15	4	11,451	0.03%
2021/09/28	1	32.45	1	32.70	32.35	0	12,399	0.00%
2021/09/24	0	0.00	5	32.50	32.70	-5	12,832	-0.04%
2021/09/23	5	32.10	0	0.00	32.05	5	13,219	0.04%
2021/09/17	0	0.00	1	33.00	32.35	-1	15,407	-0.01%
2021/09/16	1	32.80	1	33.00	32.65	0	15,957	0.00%
2021/09/15	1	32.25	0	0.00	32.60	1	16,277	0.01%
2021/09/13	5	32.70	0	0.00	32.65	5	16,735	0.03%
2021/09/08	1	32.60	1	32.85	32.05	0	17,334	0.00%
2021/09/07	0	0.00	1	32.65	33.45	-1	17,836	-0.01%
2021/09/03	2	34.65	0	0.00	34.90	2	18,328	0.01%
2021/09/02	1	34.45	3	34.80	34.45	-2	18,386	-0.01%
2021/09/01	1	36.35	3	35.95	35.80	-2	18,456	-0.01%
2021/08/31	2	36.25	2	35.98	35.95	0	18,438	0.00%
2021/08/27	7	35.69	6	36.77	35.65	1	18,817	0.01%
2021/08/26	4	36.43	2	36.40	36.85	2	19,040	0.01%
2021/08/25	2	36.23	5	36.38	36.10	-3	19,122	-0.02%
2021/08/24	2	35.45	0	0.00	34.25	2	19,301	0.01%
2021/08/23	3	34.60	2	34.50	34.90	1	19,627	0.01%
2021/08/20	3	33.60	0	0.00	34.05	3	19,925	0.02%
2021/08/19	1	34.35	2	33.28	32.50	-1	20,009	0.00%
2021/08/18	11	32.23	5	31.20	34.45	6	20,301	0.03%
2021/08/17	1	31.70	2	32.50	31.80	-1	20,427	0.00%
2021/08/16	5	35.46	4	34.50	34.10	1	20,432	0.00%
2021/08/13	6	36.80	7	36.76	35.80	-1	20,452	0.00%
2021/08/12	2	38.60	4	38.20	38.25	-2	20,523	-0.01%
2021/08/11	6	38.41	9	38.30	38.95	-3	20,594	-0.01%
2021/08/10	3	37.65	1	37.60	37.65	2	20,667	0.01%
2021/08/09	5	38.10	5	37.60	37.05	0	20,854	0.00%
2021/08/06	3	38.12	2	38.50	37.60	1	21,081	0.00%
2021/08/05	3	36.70	2	36.95	36.60	1	21,273	0.00%
2021/08/04	3	37.67	0	0.00	37.45	3	21,764	0.01%
2021/08/03	1	37.70	0	0.00	37.65	1	22,054	0.00%
2021/08/02	0	0.00	2	37.70	38.00	-2	22,273	-0.01%
2021/07/29	2	38.50	2	38.73	38.40	0	22,689	0.00%
2021/07/28	4	37.76	1	38.75	38.10	3	22,900	0.01%
2021/07/27	4	40.48	3	40.98	39.65	1	23,195	0.00%
2021/07/26	5	41.82	3	41.78	41.60	2	23,492	0.01%
2021/07/23	2	39.85	2	39.30	40.05	0	24,314	0.00%
2021/07/22	2	38.90	2	39.20	38.90	0	24,927	0.00%
2021/07/21	4	38.50	6	38.65	37.75	-2	25,844	-0.01%
2021/07/20	6	38.39	4	38.68	37.75	2	25,772	0.01%
2021/07/19	0	0.00	2	39.70	39.80	-2	25,664	-0.01%
2021/07/16	3	40.73	1	40.60	40.50	2	25,559	0.01%
2021/07/15	7	41.04	6	40.95	40.90	1	25,443	0.00%
2021/07/14	5	40.37	5	40.89	40.45	0	25,327	0.00%
2021/07/13	21	43.09	23	44.02	41.35	-2	25,095	-0.01%
2021/07/12	34	43.23	53	43.40	43.15	-19	24,316	-0.08%
2021/07/09	27	42.23	12	42.68	41.20	15	23,498	0.06%
2021/07/08	14	41.80	23	41.49	42.40	-9	22,982	-0.04%
2021/07/07	10	41.82	8	41.59	40.80	2	22,452	0.01%
2021/07/06	2	41.15	20	42.36	43.00	-18	21,586	-0.08%
2021/07/05	6	39.48	10	39.57	39.10	-4	21,259	-0.02%
2021/07/02	4	37.70	2	37.70	37.60	2	21,926	0.01%
2021/07/01	3	37.70	11	37.22	36.90	-8	21,974	-0.04%
2021/06/30	10	38.80	6	39.20	38.15	4	21,976	0.02%
2021/06/29	14	39.69	3	39.87	37.25	11	21,852	0.05%
2021/06/28	146	40.77	131.7	40.64	39.75	14.3	21,547	0.07%	大買/大賣/
2021/06/25	4.7	37.50	13	38.17	39.80	-8.3	20,099	-0.04%
2021/06/24	27	36.06	33	36.16	36.20	-6	19,674	-0.03%
2021/06/23	15	34.44	2	35.70	35.80	13	19,435	0.07%
2021/06/22	3	33.67	7	34.12	33.40	-4	19,356	-0.02%
2021/06/21	1	34.70	2	34.28	34.05	-1	19,369	-0.01%
2021/06/18	3	36.12	11	36.64	35.85	-8	19,561	-0.04%
2021/06/17	10	36.40	4	35.70	36.30	6	21,100	0.03%
2021/06/16	10	36.28	8	35.83	35.25	2	22,480	0.01%
2021/06/15	45	36.16	44	36.35	36.55	1	23,594	0.00%
2021/06/11	1	33.25	1	33.45	33.25	0	24,009	0.00%
2021/06/10	3	33.78	1	33.20	33.20	2	24,903	0.01%
2021/06/09	5	34.57	1	33.55	33.25	4	25,010	0.02%
2021/06/08	2	34.93	2	34.88	34.75	0	24,966	0.00%
2021/06/07	0	0.00	3	35.05	34.30	-3	24,939	-0.01%
2021/06/04	1	36.10	2	36.60	36.10	-1	24,757	0.00%
2021/06/03	5	37.04	4	36.44	36.20	1	24,630	0.00%
2021/06/02	12	36.18	14	35.79	35.40	-2	24,417	-0.01%
2021/06/01	12	36.65	11	36.85	36.70	1	24,292	0.00%
2021/05/31	24	35.91	21	36.29	36.40	3	24,079	0.01%
2021/05/28	4	32.36	14	32.56	33.80	-10	24,205	-0.04%
2021/05/27	5	31.13	3	31.15	30.75	2	24,751	0.01%
2021/05/26	12	30.20	4	30.20	30.40	8	24,713	0.03%
2021/05/25	10	30.91	12	29.76	31.15	-2	24,380	-0.01%
2021/05/24	4	28.43	5	28.26	28.35	-1	24,247	0.00%
2021/05/21	6	28.03	39	27.79	27.90	-33	24,179	-0.14%
2021/05/20	2	27.28	1	28.20	26.65	1	24,303	0.00%
2021/05/19	7	28.34	7	27.79	27.65	0	24,174	0.00%
2021/05/18	4	26.34	45	27.50	28.15	-41	24,050	-0.17%
2021/05/17	13	25.84	3	26.23	25.60	10	23,768	0.04%
2021/05/14	9	29.06	2	29.60	28.40	7	23,502	0.03%
2021/05/13	6	29.63	5	29.62	29.85	1	23,224	0.00%
2021/05/12	13	29.78	14	30.13	30.40	-1	22,926	0.00%
2021/05/11	30	32.47	2	33.38	32.10	28	22,378	0.13%
2021/05/10	1	34.95	1	35.35	35.30	0	22,094	0.00%
2021/05/07	5	35.43	6	35.52	36.95	-1	21,966	0.00%
2021/05/06	1	34.55	17	34.82	34.30	-16	21,867	-0.07%
2021/05/05	15	35.17	28	35.80	34.45	-13	21,673	-0.06%
2021/05/04	15	36.29	1	34.85	36.10	14	21,592	0.06%
2021/05/03	14	39.70	212	40.24	38.70	-198	21,235	-0.93%	大賣/鉅額交易
2021/04/29	299	46.34	79	46.41	42.95	220	20,791	1.06%	大買/鉅額交易
2021/04/28	52	43.50	53	43.79	45.10	-1	19,829	-0.01%
2021/04/27	126	41.46	108.6	41.81	41.00	17.4	19,229	0.09%	大買/大賣/
2021/04/26	0.6	39.90	0	0.00	39.90	0.6	18,422	0.00%
2021/04/23	0	0.00	7	35.98	36.30	-7	18,508	-0.04%
2021/04/22	1	33.00	0	0.00	33.00	1	18,616	0.01%
2021/04/21	0	0.00	3	33.50	34.40	-3	18,814	-0.02%
2021/04/20	1	34.25	0	0.00	34.15	1	18,976	0.01%
2021/04/19	0	0.00	1	34.50	34.50	-1	19,413	-0.01%
2021/04/16	12	36.24	0	0.00	36.40	12	20,088	0.06%
2021/04/15	1	35.75	2	34.60	35.70	-1	20,268	0.00%
2021/04/13	3	38.27	2	37.00	37.00	1	20,488	0.00%
2021/04/12	7	35.50	19	34.94	38.00	-12	20,566	-0.06%
2021/04/09	4	37.80	0	0.00	37.80	4	20,758	0.02%
2021/04/08	32	41.88	3	42.05	41.95	29	20,895	0.14%
2021/04/07	3	38.50	1	38.80	38.90	2	19,783	0.01%
2021/04/06	2	35.38	12.2	35.31	35.40	-10.2	19,602	-0.05%
2021/04/01	0	0.00	6	31.60	32.20	-6	19,483	-0.03%
2021/03/31	13	29.20	10	29.76	29.30	3	19,341	0.02%
2021/03/30	2	28.50	17	28.68	29.30	-15	19,307	-0.08%
2021/03/26	0	0.00	16	26.16	26.20	-16	19,240	-0.08%
2021/03/25	8	25.75	13	26.71	25.75	-5	19,364	-0.03%
2021/03/24	13	24.83	0	0.00	25.30	13	20,185	0.06%
2021/03/23	1	24.00	58	24.05	24.45	-57	20,830	-0.27%
2021/03/22	129	26.92	220	26.64	26.00	-91	20,580	-0.44%	大買/大賣/
2021/03/19	119	24.71	74	24.78	25.55	45	19,048	0.24%	大買/
2021/03/18	88	22.68	48	22.66	23.25	40	17,938	0.22%
2021/03/17	10	19.90	17	20.77	21.15	-7	16,444	-0.04%
2021/03/16	127	20.07	58	19.68	19.25	69	15,750	0.44%	大買/
2021/03/15	11	18.51	18	18.55	18.50	-7	14,969	-0.05%
2021/03/12	3	17.87	0	0.00	17.90	3	15,063	0.02%
2021/03/08	3	17.15	0.1	16.78	16.80	2.9	17,152	0.02%
2021/03/05	2	17.55	0	0.00	17.30	2	17,645	0.01%
2021/03/04	3.1	17.47	0	0.00	17.35	3.1	17,670	0.02%
2021/03/03	5	18.32	1	17.95	17.80	4	17,605	0.02%
2021/03/02	17	19.27	12	19.29	19.45	5	17,445	0.03%
2021/02/26	0	0.00	27	17.35	17.85	-27	16,612	-0.16%
2021/02/25	42	17.64	42	17.70	17.55	0	16,460	0.00%
2021/02/24	37	18.01	10	17.65	17.50	27	16,430	0.16%
2021/02/23	2	17.53	24	17.80	17.50	-22	16,298	-0.13%
2021/02/22	18	17.83	12	17.72	17.70	6	16,355	0.04%
2021/02/18	20	16.70	0	0.00	16.85	20	16,065	0.12%
2021/02/17	10	16.25	10	16.54	16.60	0	15,983	0.00%
2021/02/05	0	0.00	3	15.90	15.80	-3	15,950	-0.02%
2021/02/04	10	16.22	10	16.00	16.10	0	16,037	0.00%
2021/01/29	10	17.52	10	16.75	16.50	0	16,124	0.00%
2021/01/27	12	16.65	12	16.35	16.65	0	16,178	0.00%
2021/01/26	10	16.53	10	16.83	16.25	0	16,403	0.00%
2021/01/25	15	15.93	10	15.95	15.95	5	16,194	0.03%
2021/01/20	0	0.00	5	16.50	16.40	-5	15,875	-0.03%
2021/01/19	13	17.60	17	17.68	17.55	-4	15,684	-0.03%
2021/01/15	21	17.94	16	18.25	17.80	5	15,367	0.03%
2021/01/13	10	17.80	23	17.83	17.45	-13	14,972	-0.09%
2021/01/12	19	17.52	11	18.00	17.10	8	14,844	0.05%
2021/01/11	43	18.06	58	17.90	18.25	-15	14,511	-0.10%
2021/01/08	13	17.00	1	16.75	16.75	12	14,277	0.08%
2021/01/07	10	16.80	10	16.75	16.70	0	14,733	0.00%
2021/01/06	0	0.00	3	16.00	16.00	-3	14,688	-0.02%
2021/01/05	15	16.70	0	0.00	16.55	15	14,508	0.10%
2020/12/31	3	16.80	0	0.00	16.30	3	13,928	0.02%
2020/12/28	0	0.00	130	16.08	16.15	-130	13,565	-0.96%	大賣/鉅額交易
2020/12/25	30	16.28	10	16.20	16.50	20	13,417	0.15%
2020/12/24	0	0.00	3	16.30	16.30	-3	13,307	-0.02%
2020/12/23	10	16.00	0	0.00	15.85	10	13,152	0.08%
2020/12/22	10	16.55	32	16.35	15.70	-22	13,100	-0.17%
2020/12/21	10	16.70	20	16.60	16.55	-10	12,998	-0.08%
2020/12/18	93	17.21	18	16.89	16.70	75	13,098	0.57%
2020/12/17	28	16.69	23	16.85	17.35	5	12,820	0.04%
2020/12/16	10	16.01	10	15.85	15.80	0	12,522	0.00%
2020/12/15	60	15.98	14	15.75	15.80	46	12,475	0.37%
2020/12/14	14	15.76	91	16.21	16.20	-77	12,329	-0.62%
2020/12/11	21	15.66	12	15.20	15.30	9	11,888	0.08%
2020/12/10	19	15.58	10	15.45	15.45	9	11,707	0.08%
2020/12/09	0	0.00	5	15.50	15.35	-5	11,550	-0.04%
2020/12/08	55	15.93	7	15.64	15.80	48	11,360	0.42%
2020/12/07	10	16.05	2	16.08	16.00	8	11,045	0.07%
2020/12/04	5	15.20	5	15.51	15.50	0	10,384	0.00%
2020/12/03	6	15.13	9	15.23	15.15	-3	10,014	-0.03%
2020/12/02	17	14.53	19	14.56	14.60	-2	9,500	-0.02%
2020/12/01	15	13.58	47	13.69	14.20	-32	8,759	-0.37%
2020/11/30	20	12.88	0	0.00	12.95	20	8,208	0.24%
2020/11/27	0	0.00	5	12.60	12.60	-5	8,177	-0.06%
2020/11/26	11	12.85	6	12.76	12.35	5	8,290	0.06%
2020/11/19	7	12.11	3	11.90	11.95	4	7,714	0.05%
2020/11/16	0	0.00	2	11.35	11.35	-2	7,756	-0.03%
2020/11/12	1	11.40	1	11.55	11.40	0	7,793	0.00%
2020/11/11	0	0.00	0.7	11.65	12.00	-0.7	7,663	-0.01%
2020/11/06	0	0.00	20	12.50	12.15	-20	7,633	-0.26%
2020/11/05	20	12.40	0	0.00	12.40	20	7,524	0.27%
2020/11/04	0	0.00	3	12.10	12.15	-3	7,283	-0.04%
2020/11/03	5	12.11	0	0.00	12.05	5	7,167	0.07%
2020/11/02	10	11.55	0	0.00	11.80	10	6,852	0.15%
2020/10/30	3	11.70	1	11.95	11.70	2	6,847	0.03%
2020/10/29	1	11.65	4	11.59	11.90	-3	6,819	-0.04%
2020/10/22	0	0.00	4	11.80	11.95	-4	6,535	-0.06%
2020/10/16	44	12.11	42	12.55	11.50	2	6,182	0.03%
2020/10/15	8	12.30	8	12.37	12.40	0	5,884	0.00%
2020/09/24	2	9.84	0	0.00	9.90	2	5,572	0.04%
2020/09/22	19	11.57	19	12.19	11.50	0	5,275	0.00%
2020/09/21	11	11.60	6	11.33	12.00	5	4,595	0.11%
2020/09/02	0	0.00	1	10.30	10.05	-1	3,440	-0.03%
2020/09/01	1	10.45	2	10.45	10.35	-1	3,458	-0.03%
2020/08/21	10	9.88	0	0.00	9.86	10	3,349	0.30%
2020/08/20	0	0.00	2	9.10	9.03	-2	3,197	-0.06%
2020/07/01	3	8.40	3	8.51	9.10	0	1,598	0.00%
2020/06/11	0	0.00	1	7.96	7.90	-1	1,374	-0.07%
2020/06/03	1	7.76	0	0.00	7.76	1	1,200	0.08%
2020/03/19	0	0.00	2	5.22	5.04	-2	1,011	-0.20%
2019/12/12	0	0.00	4	10.00	9.88	-4	890	-0.45%
2019/12/05	0	0.00	30	10.20	9.98	-30	820	-3.65%
2019/11/27	4	9.40	0	0.00	9.65	4	559	0.72%
2019/09/18	0	0.00	1	8.97	9.00	-1	498	-0.20%
2019/09/16	1	9.04	0	0.00	9.05	1	511	0.20%
2019/08/23	0	0.00	2	9.01	9.03	-2	522	-0.38%
2019/08/22	0	0.00	2	8.93	8.90	-2	516	-0.39%
2019/08/15	2	7.95	0	0.00	7.95	2	473	0.42%
2019/07/10	2	9.24	0	0.00	9.20	2	631	0.32%
2019/05/09	30	9.96	0	0.00	9.82	30	1,845	1.63%
2019/04/16	0	0.00	10	11.15	11.05	-10	1,916	-0.52%
2019/03/22	0	0.00	1	10.75	10.75	-1	2,028	-0.05%
2019/03/20	11	10.81	0	0.00	10.85	11	2,014	0.55%
2019/03/15	10	11.75	10	11.00	11.05	0	2,071	0.00%
2019/03/12	2	12.10	0	0.00	11.80	2	1,863	0.11%
2019/02/18	0	0.00	4	10.60	10.55	-4	1,369	-0.29%
2019/01/23	2	10.20	0	0.00	10.10	2	1,262	0.16%
2019/01/11	0	0.00	2	10.75	10.40	-2	1,273	-0.16%
2019/01/04	1	10.15	0	0.00	10.10	1	1,227	0.08%
2018/12/28	3	10.27	0	0.00	10.65	3	1,260	0.24%
2018/12/22	1	10.60	1	10.70	10.75	0	1,263	0.00%
2018/12/18	0	0.00	10	10.53	10.45	-10	1,195	-0.84%
2018/12/17	10	11.40	2	11.35	11.10	8	1,163	0.69%
2018/12/12	0	0.00	1	10.60	10.70	-1	1,017	-0.10%
2018/12/03	1	10.10	0	0.00	10.10	1	850	0.12%
2018/11/28	0	0.00	2	9.99	9.88	-2	843	-0.24%
2018/11/22	2	9.85	2	9.74	9.58	0	836	0.00%
2018/08/31	2	11.20	0	0.00	11.30	2	1,316	0.15%
2018/08/28	0	0.00	15	11.25	11.20	-15	1,526	-0.98%
2018/08/17	0	0.00	10	11.40	11.15	-10	1,529	-0.65%
2018/08/13	5	10.45	0	0.00	10.50	5	1,501	0.33%
2018/08/10	10	11.45	0	0.00	11.10	10	1,486	0.67%
2018/07/26	0	0.00	60	10.70	10.65	-60	1,549	-3.87%
2018/06/27	0	0.00	4	11.35	11.15	-4	1,746	-0.23%
2018/06/26	4	11.30	0	0.00	11.20	4	1,747	0.23%
2018/06/25	0	0.00	3	11.45	11.50	-3	1,741	-0.17%
2018/06/20	2	11.15	0	0.00	11.00	2	1,721	0.12%
2018/06/19	6	11.23	3	11.55	11.20	3	1,721	0.17%
2018/06/08	60	11.50	5	11.50	11.45	55	1,541	3.57%
2018/06/07	5	11.60	5	11.50	11.75	0	1,481	0.00%
2018/05/14	0	0.00	3	10.40	10.10	-3	1,446	-0.21%
2018/04/24	5	10.85	0	0.00	10.70	5	1,547	0.32%
2018/04/23	1	11.30	0	0.00	11.10	1	1,545	0.06%
2018/04/12	0	0.00	5	12.20	12.00	-5	1,740	-0.29%
2018/04/11	0	0.00	3	12.33	12.20	-3	1,777	-0.17%
2018/04/10	0	0.00	5	12.15	12.00	-5	1,840	-0.27%
2018/03/23	0	0.00	22	11.46	11.65	-22	2,675	-0.82%
2018/03/22	1	12.05	0	0.00	11.85	1	2,722	0.04%
2018/03/21	34	12.06	0	0.00	12.00	34	2,885	1.18%
2018/03/12	0	0.00	3.5	12.78	12.70	-3.5	3,344	-0.11%
2018/03/08	0	0.00	4	13.30	13.10	-4	3,355	-0.12%
2018/03/06	2	12.80	0	0.00	12.70	2	3,351	0.06%
2018/02/27	2	13.05	0	0.00	12.90	2	3,731	0.05%
2018/02/06	0	0.00	7	12.40	11.85	-7	3,663	-0.19%
2018/01/22	10	13.30	0	0.00	13.25	10	3,927	0.25%
2018/01/17	1	13.55	0	0.00	13.60	1	3,925	0.03%
2018/01/08	3	13.88	0	0.00	13.75	3	4,234	0.07%
2018/01/04	1	14.50	0	0.00	14.60	1	4,111	0.02%
2018/01/02	1	14.30	0	0.00	14.25	1	4,014	0.02%