飛宏 (2457)-群益金鼎-忠孝券商分點個股進出

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
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737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－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/11/20	5	42.08	16	41.81	42.00	-11	1,463	-0.75%
2024/11/19	2	41.85	0	0.00	41.70	2	1,451	0.14%
2024/11/08	2	40.63	2	40.50	40.40	0	1,309	0.00%
2024/11/07	0	0.00	1	41.35	41.10	-1	1,306	-0.08%
2024/10/30	2	38.08	1	37.85	37.85	1	1,456	0.07%
2024/10/23	1	38.05	0	0.00	38.05	1	1,553	0.06%
2024/10/18	0	0.00	0.8	37.80	38.00	-0.8	1,723	-0.05%
2024/09/30	1	42.10	0	0.00	40.85	1	2,009	0.05%
2024/09/27	0	0.00	1	41.50	41.35	-1	2,046	-0.05%
2024/09/26	0	0.00	1	41.20	41.15	-1	2,052	-0.05%
2024/09/20	0	0.00	1	39.50	39.55	-1	2,047	-0.05%
2024/09/16	0	0.00	1	39.00	39.00	-1	2,102	-0.05%
2024/09/12	0	0.00	1	38.20	38.25	-1	2,173	-0.05%
2024/09/10	0	37.25	1	37.20	37.10	-1	2,205	-0.05%
2024/09/09	0	0.00	2	36.25	37.60	-2	2,227	-0.09%
2024/09/05	1	36.70	0	0.00	36.35	1	2,285	0.04%
2024/08/30	0	0.00	7	39.90	40.05	-7	2,524	-0.28%
2024/08/27	0	0.00	0.2	39.95	39.95	-0.2	2,624	-0.01%
2024/08/21	0	0.00	27	40.00	40.05	-27	2,688	-1.00%
2024/08/16	0	0.00	1	40.60	40.55	-1	2,745	-0.04%
2024/08/09	0	0.00	3.1	39.84	39.40	-3.1	2,756	-0.11%
2024/08/08	20	39.05	0	0.00	38.80	20	2,742	0.73%
2024/08/07	3	40.05	3	40.50	40.80	0	2,744	0.00%
2024/08/06	2	37.35	0	0.00	37.25	2	2,791	0.07%
2024/08/01	1	44.45	3	44.00	44.55	-2	2,713	-0.07%
2024/07/31	4	42.45	0	0.00	42.30	4	2,680	0.15%
2024/07/26	1	43.55	0	0.00	43.45	1	2,822	0.04%
2024/07/23	3	44.67	0	0.00	44.85	3	2,819	0.11%
2024/07/19	1	44.30	0	0.00	44.40	1	2,776	0.04%
2024/07/15	1	48.60	0	0.00	48.40	1	2,765	0.04%
2024/07/10	6	49.54	0	0.00	49.20	6	2,986	0.20%
2024/07/05	2	51.20	1	50.90	51.30	1	3,042	0.03%
2024/07/04	0	0.00	0	49.85	49.55	0	2,981	0.00%
2024/06/28	1	48.70	0	0.00	48.70	1	2,939	0.03%
2024/06/27	5.1	48.31	0	0.00	48.40	5.1	2,962	0.17%
2024/06/14	0	0.00	4	51.30	50.70	-4	3,022	-0.13%
2024/06/13	0	0.00	0.2	50.70	50.70	-0.2	3,023	-0.01%
2024/06/12	4	51.00	0	0.00	51.00	4	2,984	0.13%
2024/06/05	1	52.70	0	0.00	51.80	1	2,983	0.03%
2024/05/27	0	0.00	2.1	50.85	51.10	-2.1	3,272	-0.06%
2024/05/24	1	49.85	1	50.20	50.20	0	3,332	0.00%
2024/05/23	5	51.10	0	0.00	50.60	5	3,409	0.15%
2024/05/17	0	0.00	1	49.85	49.70	-1	3,782	-0.03%
2024/05/16	1	49.50	13	49.45	49.45	-12	4,218	-0.28%
2024/05/14	0	0.00	3	50.00	49.70	-3	4,321	-0.07%
2024/05/10	16	48.15	0	0.00	48.45	16	4,334	0.37%
2024/05/09	1	50.30	5	50.10	49.95	-4	4,257	-0.09%
2024/05/08	0.1	50.70	0	0.00	50.60	0.1	4,236	0.00%
2024/05/02	0	0.00	1	52.90	52.80	-1	4,380	-0.02%
2024/04/30	1.2	53.68	0	0.00	53.50	1.2	4,415	0.03%
2024/04/19	0	0.00	1	55.00	52.50	-1	4,465	-0.02%
2024/04/18	2	54.60	5	55.52	54.50	-3	4,481	-0.07%
2024/04/17	0	0.00	1	52.60	53.30	-1	4,357	-0.02%
2024/04/12	3	53.70	0	0.00	53.80	3	4,423	0.07%
2024/04/09	0	0.00	5	53.60	54.00	-5	4,362	-0.11%
2024/04/08	0	54.05	0	0.00	53.70	0	4,448	0.00%
2024/04/01	5	54.60	0	0.00	54.60	5	4,509	0.11%
2024/03/28	1	53.50	0	0.00	53.00	1	4,526	0.02%
2024/03/26	0	0.00	15	53.30	53.30	-15	4,547	-0.33%
2024/03/25	8	55.39	0	0.00	55.20	8	4,531	0.18%
2024/03/22	0	0.00	5	54.50	54.30	-5	4,573	-0.11%
2024/03/20	0	0.00	0	53.50	53.00	0	4,653	0.00%
2024/03/19	0	54.60	0.2	54.70	54.30	-0.2	4,634	0.00%
2024/03/18	1	54.40	1	54.20	54.40	0	4,682	0.00%
2024/03/15	1	54.80	0	0.00	55.00	1	4,699	0.02%
2024/03/13	1.3	55.20	2	55.30	55.00	-0.7	4,833	-0.02%
2024/03/08	1	55.90	9	55.94	55.90	-8	5,023	-0.16%
2024/03/07	0.2	58.80	162	59.50	58.00	-161.8	5,013	-3.23%	大賣/鉅額交易
2024/03/06	10	60.05	0	0.00	60.10	10	4,997	0.20%
2024/03/04	6	61.57	120	61.65	60.60	-114	5,211	-2.19%	大賣/鉅額交易
2024/02/29	8	61.30	11	61.40	61.30	-3	5,690	-0.05%
2024/02/27	1	61.30	146	61.39	60.20	-145	6,506	-2.23%	大賣/鉅額交易
2024/02/26	2	61.45	0	0.00	61.20	2	6,952	0.03%
2024/02/23	1	61.30	3	60.47	59.70	-2	6,907	-0.03%
2024/02/22	0.1	61.40	0	0.00	61.30	0.1	6,865	0.00%
2024/02/21	0.3	61.60	70	62.07	61.50	-69.7	6,858	-1.02%
2024/02/20	8.6	61.99	7.3	62.30	61.80	1.4	6,946	0.02%
2024/02/19	35	61.66	1	59.70	62.30	34	6,809	0.50%
2024/02/16	1	57.50	2.9	58.32	58.70	-1.9	6,414	-0.03%
2024/02/05	1	56.00	0	0.00	56.10	1	6,399	0.02%
2024/02/02	1	57.00	0	0.00	57.00	1	6,378	0.02%
2024/01/23	11	57.48	0	0.00	57.30	11	6,673	0.16%
2024/01/19	4	56.98	1	55.90	56.50	3	6,715	0.04%
2024/01/18	6	55.55	10	55.09	56.00	-4	6,766	-0.06%
2024/01/17	0	0.00	1.1	57.98	55.30	-1.1	6,908	-0.02%
2024/01/10	0	0.00	1	55.60	55.00	-1	7,209	-0.01%
2024/01/09	20	58.10	0	0.00	56.50	20	7,231	0.28%
2024/01/08	1	59.80	6	59.70	58.90	-5	7,202	-0.07%
2024/01/05	0	0.00	10	58.50	58.30	-10	7,144	-0.14%
2024/01/02	1.1	59.98	0	0.00	59.30	1.1	7,150	0.01%
2023/12/28	1	58.80	0	0.00	59.00	1	7,194	0.01%
2023/12/22	1	56.40	1	56.80	56.40	0	7,282	0.00%
2023/12/19	1	57.30	3	57.67	57.30	-2	7,311	-0.03%
2023/12/15	3.1	60.33	1	59.10	59.10	2.1	7,317	0.03%
2023/12/13	1	58.90	4	58.75	58.30	-3	7,219	-0.04%
2023/12/06	2	61.70	0	0.00	61.60	2	7,150	0.03%
2023/12/04	2	62.10	2	61.80	61.80	0	7,125	0.00%
2023/12/01	5	61.90	7	62.23	62.50	-2	7,404	-0.03%
2023/11/30	0	0.00	2	62.20	62.20	-2	7,390	-0.03%
2023/11/29	1	64.00	10	63.60	63.50	-9	7,352	-0.12%
2023/11/27	5	63.16	6	65.37	62.90	-1	7,315	-0.01%
2023/11/24	17	62.92	25.1	63.54	63.20	-8.1	6,905	-0.12%
2023/11/22	4	57.50	8	57.65	57.50	-4	5,689	-0.07%
2023/11/21	0	0.00	1	57.60	57.20	-1	5,725	-0.02%
2023/11/17	2	58.10	0	0.00	56.20	2	5,768	0.03%
2023/11/16	3	56.33	4	55.80	56.40	-1	5,691	-0.02%
2023/11/14	6	54.47	6	54.70	54.80	0	6,212	0.00%
2023/11/13	0	0.00	19	52.90	54.00	-19	6,271	-0.30%
2023/11/10	0	0.00	1.1	52.82	52.50	-1.1	6,380	-0.02%
2023/11/09	1	53.50	0	0.00	53.20	1	6,463	0.02%
2023/11/07	2	54.10	0	0.00	54.20	2	6,689	0.03%
2023/11/06	32	54.64	11	54.90	54.90	21	6,783	0.31%
2023/11/03	2	53.30	1	53.90	53.30	1	6,757	0.01%
2023/11/02	22	52.47	44	53.05	52.80	-22	6,792	-0.32%
2023/11/01	24	51.82	16.6	51.95	51.80	7.4	6,790	0.11%
2023/10/31	0	0.00	6	53.20	52.50	-6	6,621	-0.09%
2023/10/30	1	55.20	1	55.80	54.60	0	6,706	0.00%
2023/10/27	2	57.10	2	55.55	55.40	0	6,836	0.00%
2023/10/25	5	59.40	10	58.48	59.10	-5	6,979	-0.07%
2023/10/24	1	55.80	133	55.80	56.80	-132	6,897	-1.91%	大賣/鉅額交易
2023/10/23	1	53.00	1	54.90	53.60	0	6,906	0.00%
2023/10/20	1	55.00	0	0.00	55.00	1	6,885	0.01%
2023/10/19	1	56.20	0	0.00	56.10	1	7,039	0.01%
2023/10/18	5	57.60	1	57.40	57.70	4	7,065	0.06%
2023/10/17	0	0.00	5	60.30	60.60	-5	7,114	-0.07%
2023/10/16	5	59.30	1	59.00	58.70	4	7,238	0.06%
2023/10/11	0	0.00	1	61.50	61.70	-1	8,216	-0.01%
2023/10/06	5	61.00	1	62.00	61.60	4	8,402	0.05%
2023/10/05	9	63.03	16	63.04	61.80	-7	8,712	-0.08%
2023/10/04	2	61.55	0	0.00	60.80	2	9,087	0.02%
2023/10/03	7	62.16	5	62.78	62.00	2	9,280	0.02%
2023/10/02	2	61.00	2	61.85	63.00	0	9,528	0.00%
2023/09/28	1	59.00	1	59.40	58.90	0	9,613	0.00%
2023/09/27	1	58.40	1	58.10	58.30	0	9,991	0.00%
2023/09/26	1	58.50	0	0.00	58.50	1	10,168	0.01%
2023/09/25	1.1	59.39	1	59.00	58.80	0.1	10,308	0.00%
2023/09/22	2	59.25	2	59.75	59.70	0	10,443	0.00%
2023/09/21	3	60.43	5	60.04	59.60	-2	10,508	-0.02%
2023/09/20	1	60.70	1	61.30	60.90	0	10,594	0.00%
2023/09/19	3	62.27	2	62.10	61.30	1	10,873	0.01%
2023/09/18	1	62.80	0	0.00	62.50	1	11,060	0.01%
2023/09/14	5	62.50	0	0.00	62.70	5	11,551	0.04%
2023/09/12	1	63.60	0	0.00	62.00	1	12,067	0.01%
2023/09/11	3	64.77	1	64.10	63.40	2	12,282	0.02%
2023/09/08	1	67.50	1	66.60	66.00	0	12,596	0.00%
2023/09/07	2	68.40	2	68.65	68.00	0	13,011	0.00%
2023/09/06	18	67.28	5	67.22	67.80	13	13,275	0.10%
2023/09/05	0	0.00	1	70.00	70.70	-1	13,234	-0.01%
2023/09/04	8	69.45	9	69.54	69.10	-1	13,658	-0.01%
2023/09/01	4	72.85	1	71.60	71.10	3	14,142	0.02%
2023/08/31	3	72.63	10	72.44	73.00	-7	14,509	-0.05%
2023/08/30	1	71.30	1	71.40	71.00	0	15,025	0.00%
2023/08/29	5	71.50	5	70.20	71.50	0	16,015	0.00%
2023/08/25	4	70.38	7.8	69.57	69.90	-3.8	18,143	-0.02%
2023/08/24	7	69.67	8	69.63	69.00	-1	18,544	-0.01%
2023/08/23	1	68.90	2	68.70	68.60	-1	18,973	-0.01%
2023/08/22	1	67.70	1	68.50	68.50	0	19,242	0.00%
2023/08/21	6	69.32	6	69.40	68.70	0	19,614	0.00%
2023/08/18	9	69.89	9	70.27	69.80	0	21,131	0.00%
2023/08/17	0	0.00	1	64.60	66.90	-1	21,030	0.00%
2023/08/16	6	66.22	7	64.99	66.20	-1	21,193	0.00%
2023/08/15	5	64.24	3	64.17	64.60	2	21,721	0.01%
2023/08/14	3	61.83	3	62.03	62.10	0	22,208	0.00%
2023/08/11	7	63.36	6	63.67	63.50	1	22,801	0.00%
2023/08/10	1	61.80	2	62.15	61.60	-1	23,117	0.00%
2023/08/09	0	0.00	19	63.58	63.50	-19	23,717	-0.08%
2023/08/08	10	64.33	8	65.81	64.40	2	24,317	0.01%
2023/08/07	1	64.10	1	64.70	65.20	0	24,618	0.00%
2023/08/02	1	67.20	21	65.62	65.30	-20	25,743	-0.08%
2023/08/01	0	0.00	2	67.70	66.50	-2	26,070	-0.01%
2023/07/31	2	68.03	0	0.00	67.50	2	26,375	0.01%
2023/07/28	27	68.68	6	68.77	69.50	21	26,653	0.08%
2023/07/27	1	69.60	1	70.10	69.50	0	27,081	0.00%
2023/07/26	0	0.00	5	69.70	69.70	-5	27,576	-0.02%
2023/07/25	6	70.30	5	71.10	70.60	1	27,814	0.00%
2023/07/24	7.1	70.44	1	70.60	70.00	6.1	28,006	0.02%
2023/07/20	2	73.40	7	73.64	73.20	-5	29,256	-0.02%
2023/07/19	11	73.73	4	72.70	72.50	7	29,584	0.02%
2023/07/18	4	74.23	4	76.95	74.00	0	30,150	0.00%
2023/07/17	15	76.83	25	76.73	76.70	-10	30,543	-0.03%
2023/07/14	1	72.82	1	74.40	72.60	0	31,042	0.00%
2023/07/13	28	73.45	11	73.66	72.80	17	32,704	0.05%
2023/07/12	36	72.33	177.1	71.30	72.00	-141.1	33,621	-0.42%	大賣/鉅額交易
2023/07/11	11	74.90	6	72.88	72.00	5	34,256	0.01%
2023/07/10	3	76.10	5	76.72	76.00	-2	34,499	-0.01%
2023/07/07	11	78.19	13	77.41	78.30	-2	34,755	-0.01%
2023/07/06	12.1	78.35	3	78.53	77.70	9.1	35,037	0.03%
2023/07/05	10	80.25	12	80.43	79.40	-2	35,753	-0.01%
2023/07/04	8	78.76	3	79.00	77.60	5	35,789	0.01%
2023/07/03	1	78.80	0	0.00	78.80	1	35,870	0.00%
2023/06/30	0	0.00	1	76.90	78.00	-1	36,476	0.00%
2023/06/29	4	75.70	0	0.00	75.50	4	36,628	0.01%
2023/06/28	1	75.70	5.6	76.17	75.30	-4.6	36,905	-0.01%
2023/06/27	18	76.81	5	75.60	75.60	13	37,163	0.03%
2023/06/26	20	80.03	10	79.40	79.30	10	37,281	0.03%
2023/06/21	5.2	80.19	34	80.71	81.80	-28.8	37,430	-0.08%
2023/06/20	24	79.10	3	79.73	79.40	21	37,547	0.06%
2023/06/19	4	80.70	13	79.71	80.80	-9	38,426	-0.02%
2023/06/16	2	79.50	1	80.80	79.10	1	39,863	0.00%
2023/06/15	21	79.70	0	0.00	79.00	21	40,410	0.05%
2023/06/14	30	80.51	24	82.26	80.30	6	41,215	0.01%
2023/06/13	12	81.19	27	80.93	82.30	-15	41,842	-0.04%
2023/06/12	3	78.53	0	0.00	78.50	3	42,435	0.01%
2023/06/09	10	79.74	10	80.31	79.00	0	43,618	0.00%
2023/06/08	22	79.01	7	79.47	78.90	15	44,550	0.03%
2023/06/07	18	82.31	13	83.62	81.50	5	45,822	0.01%
2023/06/06	18.1	84.13	5.1	83.64	82.60	13	46,949	0.03%
2023/06/05	14	86.09	8	86.03	85.70	6	47,549	0.01%
2023/06/02	20	82.35	21	83.48	83.40	-1	47,681	0.00%
2023/06/01	14	80.90	72	80.53	81.90	-58	47,138	-0.12%
2023/05/31	18.1	77.43	53	78.80	78.40	-34.9	46,628	-0.07%
2023/05/30	53	76.85	51	77.42	76.60	2	45,748	0.00%
2023/05/29	2	76.75	10	76.12	76.40	-8	45,395	-0.02%
2023/05/26	5	74.26	6	75.00	73.70	-1	45,058	0.00%
2023/05/25	34	75.17	19	74.63	74.50	15	44,998	0.03%
2023/05/24	360	78.41	74	79.42	75.80	286	44,898	0.64%	大買/鉅額交易
2023/05/23	14	75.65	28	75.04	75.50	-14	44,540	-0.03%
2023/05/22	16	74.46	16	74.27	75.30	0	44,960	0.00%
2023/05/19	46	75.58	45	74.71	73.20	1	44,786	0.00%
2023/05/18	17	76.06	12	75.59	75.80	5	44,433	0.01%
2023/05/17	25	75.29	16	75.04	74.10	9	43,886	0.02%
2023/05/16	15	74.21	6	73.52	74.40	9	43,212	0.02%
2023/05/15	80	73.14	70	73.83	72.70	10	42,738	0.02%
2023/05/12	9	71.96	29	70.05	73.20	-20	42,094	-0.05%
2023/05/11	13	69.89	12	69.48	68.90	1	41,514	0.00%
2023/05/10	10	68.79	18	69.31	70.00	-8	41,156	-0.02%
2023/05/09	12	72.51	3	73.53	71.70	9	40,450	0.02%
2023/05/08	6	73.03	6	73.08	73.80	0	39,949	0.00%
2023/05/05	15	72.84	25	72.12	71.20	-10	39,498	-0.03%
2023/05/04	14	76.30	10	75.59	74.00	4	39,065	0.01%
2023/05/03	35	75.60	34	76.04	76.00	1	38,702	0.00%
2023/05/02	14	75.94	20	76.24	76.50	-6	38,138	-0.02%
2023/04/28	16	73.34	6	73.75	73.50	10	37,572	0.03%
2023/04/27	48	71.90	51	72.28	71.90	-3	37,132	-0.01%
2023/04/26	12	71.86	18	71.76	71.90	-6	36,803	-0.02%
2023/04/25	70	72.95	73	73.68	72.70	-3	36,370	-0.01%
2023/04/24	2	72.70	8	73.53	73.30	-6	35,247	-0.02%
2023/04/21	10	73.08	17	72.97	72.50	-7	34,861	-0.02%
2023/04/20	25.2	75.47	16.3	75.40	74.60	8.9	34,112	0.03%
2023/04/19	50	78.64	53	77.61	77.80	-3	33,376	-0.01%
2023/04/18	89	77.27	81.1	77.32	76.40	7.9	32,320	0.02%
2023/04/17	47	72.29	29.7	73.52	75.90	17.3	30,534	0.06%
2023/04/14	29	68.99	29.5	68.66	69.00	-0.5	29,403	0.00%
2023/04/13	7.2	66.25	18	66.39	67.30	-10.8	28,431	-0.04%
2023/04/12	42	67.31	6	67.47	66.30	36	27,694	0.13%
2023/04/11	22.5	66.45	15	66.89	66.30	7.5	27,252	0.03%
2023/04/10	20.3	66.82	20	67.18	66.60	0.3	26,706	0.00%
2023/04/07	34.1	62.78	13.1	62.92	62.50	21	25,805	0.08%
2023/04/06	14.1	60.69	33	60.45	61.60	-18.9	25,429	-0.07%
2023/03/31	30	62.58	20	62.67	60.30	10	25,221	0.04%
2023/03/30	2	61.05	4	60.83	60.80	-2	24,733	-0.01%
2023/03/29	3.3	59.70	1	59.80	59.80	2.3	24,759	0.01%
2023/03/28	2	59.60	6	59.37	59.20	-4	25,009	-0.02%
2023/03/27	48	59.93	49	60.26	59.80	-1	24,753	0.00%
2023/03/24	56	60.02	57	59.63	60.00	-1	24,383	0.00%
2023/03/23	4	58.93	6	59.10	59.50	-2	24,068	-0.01%
2023/03/22	43	60.51	33	60.27	59.00	10	23,610	0.04%
2023/03/21	59	62.68	54	62.47	61.10	5	22,529	0.02%
2023/03/20	34	59.34	44	59.74	59.50	-10	20,843	-0.05%
2023/03/17	61	59.63	48	59.18	59.10	13	20,016	0.06%
2023/03/16	30	58.00	41	57.87	58.50	-11	18,949	-0.06%
2023/03/15	131	59.33	109	59.19	59.20	22	18,059	0.12%	大買/大賣/
2023/03/14	17.5	56.31	10	57.17	58.40	7.5	17,276	0.04%
2023/03/13	46	56.09	42	56.00	56.20	4	15,806	0.03%
2023/03/10	25	57.22	28	57.30	56.60	-3	14,616	-0.02%
2023/03/09	37	55.27	41	55.50	54.80	-4	13,026	-0.03%
2023/03/08	22	51.51	14	52.25	54.70	8	11,630	0.07%
2023/03/07	20	49.99	23	50.09	49.80	-3	10,742	-0.03%
2023/03/06	11	48.75	19	48.36	48.75	-8	10,455	-0.08%
2023/03/03	16	47.74	9	48.32	46.90	7	10,502	0.07%
2023/03/01	0	45.60	0	0.00	45.60	0	9,884	0.00%
2023/02/24	8	45.54	5	45.61	45.45	3	9,774	0.03%
2023/02/23	26	46.67	20	46.92	46.60	6	9,572	0.06%
2023/02/22	10	46.06	10	46.10	47.20	0	9,388	0.00%
2023/02/21	49	46.75	45	46.65	46.70	4	9,065	0.04%
2023/02/20	9	43.59	16	43.89	46.35	-7	7,673	-0.09%
2023/02/17	4	42.18	0	0.00	42.15	4	7,037	0.06%
2023/02/16	3	42.37	10	42.31	42.35	-7	6,955	-0.10%
2023/02/15	3	40.25	1	40.50	40.75	2	6,725	0.03%
2023/02/13	0	0.00	1	40.00	39.95	-1	6,721	-0.01%
2023/02/10	4	40.31	0	0.00	39.90	4	6,759	0.06%
2023/02/09	3	41.62	6	41.48	41.35	-3	6,706	-0.04%
2023/02/08	6	41.33	0	0.00	41.05	6	6,678	0.09%
2023/02/07	0	0.00	2	41.35	41.25	-2	6,645	-0.03%
2023/01/12	0	0.00	2	38.83	38.70	-2	6,519	-0.03%
2023/01/10	0	0.00	0.8	40.20	40.10	-0.8	6,526	-0.01%
2023/01/06	0	0.00	3	40.05	40.05	-3	6,595	-0.05%
2022/12/29	1	39.50	8	39.03	39.65	-7	6,837	-0.10%
2022/12/27	0	0.00	2	40.18	40.05	-2	6,843	-0.03%
2022/12/26	9	40.06	8	41.35	40.00	1	6,852	0.01%
2022/12/22	6	42.72	1	41.50	41.50	5	6,795	0.07%
2022/12/21	0	0.00	0.2	40.65	42.40	-0.2	6,585	0.00%
2022/12/20	29.2	42.53	18	41.83	40.65	11.2	6,274	0.18%
2022/12/19	2	41.25	1	41.35	41.25	1	5,759	0.02%
2022/12/16	0	0.00	1	39.05	39.40	-1	5,685	-0.02%
2022/12/15	0	0.00	2	40.50	40.50	-2	5,680	-0.04%
2022/12/12	2	39.95	0	0.00	39.95	2	6,241	0.03%
2022/12/09	0	0.00	3	40.88	39.90	-3	6,895	-0.04%
2022/12/06	2	42.53	3	42.95	41.65	-1	6,883	-0.01%
2022/12/01	2	42.25	1	42.30	41.60	1	6,509	0.02%
2022/11/30	21	42.37	22	42.61	41.80	-1	6,398	-0.02%
2022/11/29	4	40.60	0	0.00	41.25	4	6,186	0.06%
2022/11/28	2	42.98	2	42.50	41.70	0	6,208	0.00%
2022/11/25	25	42.28	30	40.83	42.30	-5	5,779	-0.09%
2022/11/24	13	39.37	13	39.35	38.85	0	5,224	0.00%
2022/11/17	0	0.00	2	38.55	38.45	-2	4,945	-0.04%
2022/11/16	0	0.00	1	38.20	37.85	-1	4,917	-0.02%
2022/10/27	0	0.00	1	35.75	36.30	-1	5,247	-0.02%
2022/10/21	1	35.00	0	0.00	34.30	1	5,389	0.02%
2022/10/18	0	0.00	1	35.20	35.40	-1	5,368	-0.02%
2022/10/17	1	33.80	6	33.08	34.95	-5	5,439	-0.09%
2022/10/14	2	34.98	3	35.22	35.05	-1	5,487	-0.02%
2022/10/13	2	34.30	0	0.00	33.40	2	5,492	0.04%
2022/10/07	0	0.00	4	38.45	38.20	-4	5,656	-0.07%
2022/10/05	1	37.40	0	0.00	36.90	1	5,703	0.02%
2022/10/04	0	0.00	3	36.80	37.05	-3	5,697	-0.05%
2022/10/03	5	35.65	5	35.45	35.65	0	5,696	0.00%
2022/09/28	2	35.10	0	0.00	34.85	2	5,833	0.03%
2022/09/26	1	35.60	0	0.00	35.75	1	5,831	0.02%
2022/09/23	2	38.95	0	0.00	38.05	2	5,846	0.03%
2022/09/21	3	39.07	2	39.28	38.90	1	5,857	0.02%
2022/09/20	2	39.15	0	0.00	39.35	2	5,801	0.03%
2022/09/19	8	40.62	3	40.07	38.95	5	5,647	0.09%
2022/09/16	17	41.86	24	41.57	41.60	-7	5,366	-0.13%
2022/09/15	11	40.14	11	40.24	39.20	0	4,783	0.00%
2022/09/14	0	0.00	0.1	38.30	39.30	-0.1	4,728	0.00%
2022/09/06	0	0.00	2	37.05	37.00	-2	4,806	-0.04%
2022/09/05	0	0.00	1	38.50	38.15	-1	4,777	-0.02%
2022/09/02	6	40.45	4.1	40.58	40.30	2	4,717	0.04%
2022/09/01	2.1	39.56	0	0.00	39.55	2.1	4,520	0.05%
2022/08/31	0	0.00	2	39.15	39.15	-2	4,456	-0.04%
2022/08/26	0	0.00	1	39.75	39.60	-1	4,835	-0.02%
2022/08/25	0	0.00	1	38.70	38.75	-1	4,848	-0.02%
2022/08/18	0	0.00	5	40.00	39.90	-5	5,301	-0.09%
2022/08/11	0	0.00	2	39.08	37.90	-2	5,185	-0.04%
2022/08/09	1	37.90	0	0.00	37.95	1	5,102	0.02%
2022/08/08	0	0.00	1	37.25	37.55	-1	5,119	-0.02%
2022/08/05	0	0.00	2	37.43	37.60	-2	5,162	-0.04%
2022/08/01	1	38.35	1	38.40	38.35	0	5,145	0.00%
2022/07/26	1	36.25	0	0.00	36.15	1	5,173	0.02%
2022/07/25	0	37.00	0	0.00	37.00	0	5,183	0.00%
2022/07/22	1	37.35	2	37.95	36.80	-1	5,224	-0.02%
2022/07/21	0	0.00	1	36.80	37.35	-1	5,315	-0.02%
2022/07/15	1	36.40	2	36.30	36.00	-1	5,369	-0.02%
2022/07/14	0	0.00	3	35.97	36.30	-3	5,204	-0.06%
2022/07/12	2	32.48	0	0.00	32.25	2	5,178	0.04%
2022/07/08	0	0.00	2	33.50	33.60	-2	5,283	-0.04%
2022/07/07	0	0.00	0	31.40	31.50	0	5,211	0.00%
2022/07/06	1	31.05	5	31.21	30.25	-4	5,275	-0.08%
2022/07/01	0	0.00	0	34.25	31.70	0	5,539	0.00%
2022/06/30	2	35.30	0.2	34.25	34.00	1.9	5,642	0.03%
2022/06/27	0	0.00	0	37.65	37.80	0	6,692	0.00%
2022/06/24	0	0.00	1	37.35	36.85	-1	6,996	-0.01%
2022/06/22	0	0.00	1	36.35	35.60	-1	8,370	-0.01%
2022/06/20	1	35.40	0	0.00	35.10	1	9,495	0.01%
2022/06/15	1	38.90	0	0.00	38.30	1	9,536	0.01%
2022/06/10	0	0.00	1	40.00	40.00	-1	9,611	-0.01%
2022/06/09	0	0.00	1	40.80	40.60	-1	9,630	-0.01%
2022/06/08	21	41.74	21	41.74	41.25	0	9,651	0.00%
2022/06/07	7	40.32	0	0.00	40.30	7	9,377	0.07%
2022/06/06	1	39.45	0	0.00	39.15	1	9,352	0.01%
2022/06/02	11	39.95	11	40.20	40.00	0	9,466	0.00%
2022/06/01	10	41.41	8	41.24	40.75	2	9,549	0.02%
2022/05/30	2	39.20	7	39.19	39.15	-5	9,594	-0.05%
2022/05/27	4	39.25	4	38.93	38.10	0	9,640	0.00%
2022/05/26	1	38.05	1	37.75	37.40	0	9,685	0.00%
2022/05/25	3	38.40	2	38.50	38.80	1	9,758	0.01%
2022/05/24	5	38.52	0	0.00	37.50	5	9,920	0.05%
2022/05/23	4	38.76	2	38.70	38.35	2	10,009	0.02%
2022/05/18	1	38.40	4	38.88	38.40	-3	10,582	-0.03%
2022/05/16	1	37.55	1	37.15	37.35	0	11,789	0.00%
2022/05/13	1	36.70	0	0.00	36.75	1	11,807	0.01%
2022/05/12	0	0.00	1	35.95	35.00	-1	11,857	-0.01%
2022/05/10	0	0.00	2	38.30	38.25	-2	11,976	-0.02%
2022/05/09	1	38.70	0	0.00	38.60	1	12,027	0.01%
2022/05/05	0	0.00	1	41.40	41.00	-1	12,278	-0.01%
2022/05/04	4	40.50	4	40.40	40.55	0	12,324	0.00%
2022/04/29	1	39.05	5	39.30	39.00	-4	12,634	-0.03%
2022/04/28	3	38.90	4	38.95	38.70	-1	12,814	-0.01%
2022/04/27	4	38.46	7	38.44	38.65	-3	12,841	-0.02%
2022/04/26	0	0.00	3	40.70	40.70	-3	12,772	-0.02%
2022/04/25	3	41.27	5	41.13	40.95	-2	12,852	-0.02%
2022/04/22	2	43.30	0	0.00	43.25	2	12,957	0.02%
2022/04/21	3	43.43	0	0.00	43.60	3	13,093	0.02%
2022/04/20	4	42.73	3	42.60	42.95	1	13,319	0.01%
2022/04/19	3	42.42	2	42.70	42.05	1	13,467	0.01%
2022/04/18	0.1	43.00	0	0.00	42.35	0.1	13,793	0.00%
2022/04/15	8	44.09	0	0.00	43.80	8	13,993	0.06%
2022/04/14	5	45.24	9	45.37	45.10	-4	14,415	-0.03%
2022/04/12	2	43.70	1	44.00	44.20	1	14,967	0.01%
2022/04/11	3.1	44.20	3	44.63	44.00	0.1	15,448	0.00%
2022/04/08	3	46.07	1	46.00	45.75	2	15,823	0.01%
2022/04/07	9	46.56	7	46.24	45.20	2	16,675	0.01%
2022/04/06	6	47.38	10	47.37	47.15	-4	16,890	-0.02%
2022/04/01	7	46.30	1	46.15	46.10	6	17,214	0.03%
2022/03/31	10	47.50	5	47.86	46.80	5	18,222	0.03%
2022/03/30	25	48.45	24	48.66	48.25	1	19,103	0.01%
2022/03/29	39	48.19	42	47.69	46.95	-3	21,757	-0.01%
2022/03/28	40.1	47.82	33	47.93	47.60	7.1	22,374	0.03%
2022/03/25	172	47.72	172	47.09	47.65	0	22,255	0.00%	大買/大賣/
2022/03/24	39	46.74	42	47.05	45.90	-3	21,832	-0.01%
2022/03/23	4	45.78	4	44.58	45.75	0	21,678	0.00%
2022/03/22	1	43.30	2	43.23	43.00	-1	22,935	0.00%
2022/03/21	1	42.75	0	0.00	42.65	1	24,311	0.00%
2022/03/18	2	42.83	2	42.85	43.30	0	25,021	0.00%
2022/03/17	1	42.85	7	42.77	42.55	-6	25,932	-0.02%
2022/03/16	1	41.90	1	41.30	41.40	0	26,305	0.00%
2022/03/15	4	42.09	2	41.93	41.90	2	26,355	0.01%
2022/03/14	0	0.00	1	42.20	43.15	-1	26,570	0.00%
2022/03/11	3	42.38	0	0.00	42.10	3	27,074	0.01%
2022/03/10	8	43.49	8	44.28	43.35	0	27,079	0.00%
2022/03/08	0	0.00	2	41.80	41.75	-2	27,012	-0.01%
2022/03/07	2	43.87	1	43.60	43.00	1	26,897	0.00%
2022/03/04	3	46.70	3	46.23	45.50	0	26,779	0.00%
2022/03/03	6	47.51	2	47.50	46.55	4	26,680	0.01%
2022/03/02	6	46.07	6	46.48	46.90	0	26,600	0.00%
2022/03/01	3	46.68	5	46.74	46.85	-2	26,662	-0.01%
2022/02/25	1	45.15	1	45.95	44.80	0	26,695	0.00%
2022/02/24	7	44.75	4	44.29	44.05	3	26,666	0.01%
2022/02/23	1	45.85	1	46.60	46.50	0	26,540	0.00%
2022/02/22	3	46.20	0	0.00	45.40	3	26,548	0.01%
2022/02/21	5	47.91	4	47.84	47.75	1	26,443	0.00%
2022/02/18	30	47.03	24	46.68	47.95	6	26,335	0.02%
2022/02/17	40	47.58	35	48.22	46.70	5	26,355	0.02%
2022/02/16	2	46.45	9	46.48	48.15	-7	25,774	-0.03%
2022/02/15	4	44.19	3	43.93	43.80	1	25,474	0.00%
2022/02/14	1	43.50	0	0.00	43.50	1	25,529	0.00%
2022/02/11	0	0.00	1	44.90	45.70	-1	25,612	0.00%
2022/02/10	6	45.05	5	45.99	45.20	1	25,949	0.00%
2022/02/09	5	45.03	8	45.06	45.20	-3	25,870	-0.01%
2022/02/08	9	44.88	12	44.22	44.95	-3	25,855	-0.01%
2022/02/07	2	42.70	4	43.29	43.90	-2	25,760	-0.01%
2022/01/26	2	41.18	3	41.40	41.60	-1	25,716	0.00%
2022/01/25	11	41.85	7	41.39	40.80	4	26,178	0.02%
2022/01/24	6	42.24	3	41.73	42.80	3	26,203	0.01%
2022/01/21	5	43.72	1	44.00	42.55	4	26,324	0.02%
2022/01/19	6	44.88	6	44.78	44.80	0	27,174	0.00%
2022/01/18	22	45.42	12	45.75	44.80	10	27,675	0.04%
2022/01/17	5	46.09	2	45.30	45.60	3	27,640	0.01%
2022/01/14	4	44.70	5	44.34	44.15	-1	27,650	0.00%
2022/01/13	7	45.51	6	45.45	45.65	1	27,830	0.00%
2022/01/12	28	46.10	28.1	46.58	46.00	-0.1	28,004	0.00%
2022/01/11	10	47.87	3	46.32	46.50	7	27,968	0.03%
2022/01/10	1.1	47.02	0	0.00	48.70	1.1	27,612	0.00%
2022/01/07	12	48.20	6	48.02	47.75	6	27,341	0.02%
2022/01/06	24	50.28	39	50.01	49.60	-15	26,889	-0.06%
2022/01/05	25	51.75	33	50.98	50.40	-8	26,623	-0.03%
2022/01/04	32	51.33	27	51.73	52.10	5	26,245	0.02%
2022/01/03	30	50.49	37	50.60	50.70	-7	25,790	-0.03%
2021/12/30	56	50.95	50	51.31	50.30	6	25,335	0.02%
2021/12/29	32	50.80	35	50.68	50.60	-3	24,493	-0.01%
2021/12/28	5	50.28	83	50.22	50.00	-78	24,195	-0.32%
2021/12/27	157	51.41	80	51.12	51.70	77	23,728	0.32%	大買/
2021/12/24	34	50.25	36	50.06	49.40	-2	22,652	-0.01%
2021/12/23	130	50.36	127.5	49.81	49.90	2.5	21,538	0.01%	大買/大賣/
2021/12/22	38	45.50	43	45.70	47.35	-5	18,101	-0.03%
2021/12/21	26	43.55	40	43.24	43.05	-14	17,170	-0.08%
2021/12/20	19	45.17	14	45.68	45.15	5	16,748	0.03%
2021/12/17	26	45.66	29	45.79	45.40	-3	16,239	-0.02%
2021/12/16	61	46.28	55	46.31	46.25	6	15,573	0.04%
2021/12/15	104	43.32	118	43.32	43.80	-14	13,999	-0.10%	大買/大賣/
2021/12/14	23	40.37	19	40.78	40.80	4	12,584	0.03%
2021/12/13	17	40.14	44.2	41.24	42.25	-27.2	11,852	-0.23%
2021/12/10	4	39.81	10	38.92	38.45	-6	10,891	-0.06%
2021/12/09	1	38.75	2	38.55	38.30	-1	10,460	-0.01%
2021/12/08	24	38.70	21	39.02	38.20	3	10,373	0.03%
2021/12/07	3	39.32	7	39.13	39.10	-4	10,132	-0.04%
2021/12/06	8	36.98	0	0.00	37.20	8	9,605	0.08%
2021/12/01	1	35.70	0	0.00	36.45	1	9,665	0.01%
2021/11/30	2	35.90	3	35.93	36.25	-1	9,693	-0.01%
2021/11/26	30	36.00	3	36.07	35.75	27	9,817	0.28%
2021/11/25	6	37.68	3	37.50	37.10	3	9,738	0.03%
2021/11/24	16	38.00	35	38.00	38.05	-19	9,614	-0.20%
2021/11/23	11	37.02	0	0.00	36.85	11	9,542	0.12%
2021/11/22	3	37.70	1	37.70	37.70	2	9,567	0.02%
2021/11/17	9	37.49	5	37.19	37.15	4	9,687	0.04%
2021/11/16	16	38.24	2	38.70	37.30	14	9,737	0.14%
2021/11/15	2.2	38.02	2	38.08	38.40	0.2	9,596	0.00%
2021/11/12	0	0.00	2	37.70	37.20	-2	9,510	-0.02%
2021/11/11	4	37.63	0	0.00	36.55	4	9,519	0.04%
2021/11/10	0	0.00	1	37.75	37.30	-1	9,529	-0.01%
2021/11/09	44	37.60	46	37.64	37.70	-2	9,481	-0.02%
2021/11/08	41	35.72	38	35.74	35.50	3	9,209	0.03%
2021/11/05	0	0.00	0.1	34.70	34.40	-0.1	9,380	0.00%
2021/11/04	7	35.33	7	35.46	35.25	0	9,424	0.00%
2021/11/03	1	35.45	1.1	35.79	35.20	-0.1	9,455	0.00%
2021/11/02	5	37.29	8	37.84	35.45	-3	9,494	-0.03%
2021/11/01	1	36.95	1	37.00	36.80	0	9,020	0.00%
2021/10/29	5	37.00	5	36.87	36.80	0	8,881	0.00%
2021/10/28	87	37.00	89	37.11	36.30	-2	8,571	-0.02%
2021/10/27	321	36.79	311	37.07	36.30	10	8,202	0.12%	大買/大賣/
2021/10/26	9	36.42	32	36.42	37.25	-23	7,558	-0.30%
2021/10/25	7	34.32	1	34.35	33.90	6	7,035	0.09%
2021/10/22	3	35.03	3	35.12	34.80	0	7,167	0.00%
2021/10/21	5	34.83	6	35.13	35.30	-1	7,157	-0.01%
2021/10/20	3	35.93	6	34.83	35.30	-3	7,123	-0.04%
2021/10/19	12	33.58	4.2	33.41	33.00	7.8	6,882	0.11%
2021/10/18	1	31.75	1	32.10	32.20	0	6,882	0.00%
2021/10/15	5	31.59	3	31.62	31.85	2	7,015	0.03%
2021/10/14	2	30.85	2	30.75	30.85	0	7,241	0.00%
2021/10/12	4	30.83	4	30.93	30.75	0	7,493	0.00%
2021/10/08	2	32.00	2	32.10	31.30	0	7,645	0.00%
2021/10/07	6	31.48	6	31.37	31.65	0	7,809	0.00%
2021/10/06	4.1	30.60	4	31.20	30.55	0.1	8,574	0.00%
2021/10/05	0	0.00	6	29.89	30.60	-6	9,372	-0.06%
2021/10/04	1	30.55	1	30.50	29.00	0	9,871	0.00%
2021/10/01	0	0.00	1	30.45	30.45	-1	10,423	-0.01%
2021/09/30	1	31.80	2	31.90	32.15	-1	11,451	-0.01%
2021/09/29	1	31.45	0	0.00	31.30	1	11,934	0.01%
2021/09/28	3	33.33	0	0.00	32.35	3	12,399	0.02%
2021/09/27	1	33.35	1	33.30	33.25	0	12,598	0.00%
2021/09/23	3	32.95	2	32.05	32.05	1	13,219	0.01%
2021/09/14	0	0.00	1	32.80	32.15	-1	16,573	-0.01%
2021/09/13	0	0.00	4	32.80	32.65	-4	16,735	-0.02%
2021/09/10	1	32.70	0	0.00	32.85	1	16,909	0.01%
2021/09/09	2.1	32.41	6	32.91	33.00	-3.9	17,150	-0.02%
2021/09/08	4	32.08	4	32.39	32.05	0	17,334	0.00%
2021/09/03	0	0.00	4	34.95	34.90	-4	18,328	-0.02%
2021/09/02	7	34.94	3	34.58	34.45	4	18,386	0.02%
2021/09/01	6	36.73	10	36.49	35.80	-4	18,456	-0.02%
2021/08/31	4	35.99	5	36.01	35.95	-1	18,438	-0.01%
2021/08/30	6	36.12	3	36.02	35.90	3	18,637	0.02%
2021/08/27	1	35.90	0	0.00	35.65	1	18,817	0.01%
2021/08/26	7	36.34	17	36.31	36.85	-10	19,040	-0.05%
2021/08/25	9	36.46	7.2	35.50	36.10	1.8	19,122	0.01%
2021/08/24	4	34.25	11	36.07	34.25	-7	19,301	-0.04%
2021/08/20	1	32.80	1	32.45	34.05	0	19,925	0.00%
2021/08/19	9	33.12	9	33.17	32.50	0	20,009	0.00%
2021/08/18	0	0.00	1	31.70	34.45	-1	20,301	0.00%
2021/08/17	2	34.00	1	31.85	31.80	1	20,427	0.00%
2021/08/16	12	34.58	0	0.00	34.10	12	20,432	0.06%
2021/08/13	4	36.15	1	36.45	35.80	3	20,452	0.01%
2021/08/12	0	0.00	1	38.70	38.25	-1	20,523	0.00%
2021/08/11	15	38.75	13	38.41	38.95	2	20,594	0.01%
2021/08/10	0	0.00	1	37.75	37.65	-1	20,667	0.00%
2021/08/09	2	37.38	4	38.03	37.05	-2	20,854	-0.01%
2021/08/06	16	37.82	8	38.16	37.60	8	21,081	0.04%
2021/08/05	5	36.80	5	37.20	36.60	0	21,273	0.00%
2021/08/03	2	37.78	0	0.00	37.65	2	22,054	0.01%
2021/07/29	1	38.55	5	37.70	38.40	-4	22,689	-0.02%
2021/07/28	1	38.80	12	38.03	38.10	-11	22,900	-0.05%
2021/07/27	14	40.52	18	39.78	39.65	-4	23,195	-0.02%
2021/07/26	35	41.46	19	41.69	41.60	16	23,492	0.07%
2021/07/23	2	40.18	0	0.00	40.05	2	24,314	0.01%
2021/07/22	1	38.85	0	0.00	38.90	1	24,927	0.00%
2021/07/21	3	38.57	1	39.00	37.75	2	25,844	0.01%
2021/07/20	13	38.48	1	38.70	37.75	12	25,772	0.05%
2021/07/19	2	40.40	0	0.00	39.80	2	25,664	0.01%
2021/07/16	2	40.70	4	40.55	40.50	-2	25,559	-0.01%
2021/07/15	6	41.45	3	41.10	40.90	3	25,443	0.01%
2021/07/14	9	40.60	3	40.20	40.45	6	25,327	0.02%
2021/07/13	43	42.14	38	43.48	41.35	5	25,095	0.02%
2021/07/12	20	42.37	38	42.07	43.15	-18	24,316	-0.07%
2021/07/09	46	42.48	22	42.32	41.20	24	23,498	0.10%
2021/07/08	15	41.68	2	41.20	42.40	13	22,982	0.06%
2021/07/07	37	41.92	29	42.26	40.80	8	22,452	0.04%
2021/07/06	4	41.75	29	42.16	43.00	-25	21,586	-0.12%
2021/07/05	30	39.51	27	39.70	39.10	3	21,259	0.01%
2021/07/02	9	38.09	0	0.00	37.60	9	21,926	0.04%
2021/07/01	10.5	37.57	5	37.24	36.90	5.5	21,974	0.03%
2021/06/30	1	38.45	1	38.20	38.15	0	21,976	0.00%
2021/06/29	9	38.82	8	37.71	37.25	1	21,852	0.00%
2021/06/28	155.5	40.29	146	39.93	39.75	9.5	21,547	0.04%	大買/大賣/
2021/06/25	5	38.03	27	38.07	39.80	-22	20,099	-0.11%
2021/06/24	3	36.12	4	35.95	36.20	-1	19,674	-0.01%
2021/06/23	12	35.47	20	34.45	35.80	-8	19,435	-0.04%
2021/06/22	4	33.64	4	34.11	33.40	0	19,356	0.00%
2021/06/21	5	34.85	13	34.42	34.05	-8	19,369	-0.04%
2021/06/18	14	36.26	11	36.85	35.85	3	19,561	0.02%
2021/06/17	4	36.03	0	0.00	36.30	4	21,100	0.02%
2021/06/16	23	36.22	9	36.36	35.25	14	22,480	0.06%
2021/06/15	12	36.06	10	36.28	36.55	2	23,594	0.01%
2021/06/11	6	33.25	6	33.75	33.25	0	24,009	0.00%
2021/06/10	0	0.00	1	33.55	33.20	-1	24,903	0.00%
2021/06/09	15	33.40	2	33.25	33.25	13	25,010	0.05%
2021/06/08	3	34.08	2	34.93	34.75	1	24,966	0.00%
2021/06/04	3	36.78	0	0.00	36.10	3	24,757	0.01%
2021/06/03	6	37.13	6	36.59	36.20	0	24,630	0.00%
2021/06/02	3	36.27	0	0.00	35.40	3	24,417	0.01%
2021/06/01	0	0.00	7	36.92	36.70	-7	24,292	-0.03%
2021/05/31	18.5	35.64	14	36.58	36.40	4.5	24,079	0.02%
2021/05/28	0	0.00	11	31.90	33.80	-11	24,205	-0.05%
2021/05/27	25	31.10	18	30.31	30.75	7	24,751	0.03%
2021/05/26	2	30.50	5	29.70	30.40	-3	24,713	-0.01%
2021/05/25	9	31.15	10	29.26	31.15	-1	24,380	0.00%
2021/05/24	0	0.00	2	28.63	28.35	-2	24,247	-0.01%
2021/05/21	11	27.90	20	27.55	27.90	-9	24,179	-0.04%
2021/05/20	6	27.69	8	26.79	26.65	-2	24,303	-0.01%
2021/05/19	13	27.38	1	27.45	27.65	12	24,174	0.05%
2021/05/17	0	0.00	30	26.15	25.60	-30	23,768	-0.13%
2021/05/14	16	30.17	52	28.86	28.40	-36	23,502	-0.15%
2021/05/13	10	30.10	14	29.95	29.85	-4	23,224	-0.02%
2021/05/12	2	32.95	12	31.03	30.40	-10	22,926	-0.04%
2021/05/11	11	33.45	10	32.50	32.10	1	22,378	0.00%
2021/05/10	12	35.97	12	35.65	35.30	0	22,094	0.00%
2021/05/07	12	34.37	11	36.41	36.95	1	21,966	0.00%
2021/05/06	2	34.53	1	35.85	34.30	1	21,867	0.00%
2021/05/05	2	36.20	0	0.00	34.45	2	21,673	0.01%
2021/05/04	10	37.86	3	35.43	36.10	7	21,592	0.03%
2021/05/03	2	40.63	6	40.20	38.70	-4	21,235	-0.02%
2021/04/29	18	45.32	22.2	44.43	42.95	-4.2	20,791	-0.02%
2021/04/28	16	43.80	38	44.26	45.10	-22	19,829	-0.11%
2021/04/27	39.2	42.09	33.5	42.50	41.00	5.7	19,229	0.03%
2021/04/26	1	39.90	0	0.00	39.90	1	18,422	0.01%
2021/04/23	4	35.34	4	36.23	36.30	0	18,508	0.00%
2021/04/22	3	34.60	0	0.00	33.00	3	18,616	0.02%
2021/04/19	1	34.50	0	0.00	34.50	1	19,413	0.01%
2021/04/16	1	36.40	0	0.00	36.40	1	20,088	0.00%
2021/04/14	2	36.50	0	0.00	35.10	2	20,395	0.01%
2021/04/12	0	0.00	2	36.00	38.00	-2	20,566	-0.01%
2021/04/08	39.5	41.88	27	41.91	41.95	12.5	20,895	0.06%
2021/04/07	7	38.10	11	37.96	38.90	-4	19,783	-0.02%
2021/04/06	1	35.40	17.7	34.84	35.40	-16.7	19,602	-0.09%
2021/04/01	3	29.80	3	30.00	32.20	0	19,483	0.00%
2021/03/31	2	29.20	11	29.53	29.30	-9	19,341	-0.05%
2021/03/30	2	29.13	8	29.00	29.30	-6	19,307	-0.03%
2021/03/29	2	26.80	0	0.00	26.95	2	19,141	0.01%
2021/03/24	0	0.00	2	25.00	25.30	-2	20,185	-0.01%
2021/03/23	5	24.00	2	24.05	24.45	3	20,830	0.01%
2021/03/22	103	26.43	85	26.34	26.00	18	20,580	0.09%	大買/
2021/03/19	27	24.84	19	25.30	25.55	8	19,048	0.04%
2021/03/18	24	22.17	12.1	23.22	23.25	11.9	17,938	0.07%
2021/03/17	25	19.64	36	20.31	21.15	-11	16,444	-0.07%
2021/03/16	58	19.17	56.1	19.33	19.25	1.9	15,750	0.01%
2021/03/15	3	18.50	1	18.50	18.50	2	14,969	0.01%
2021/03/12	3	17.98	3	17.78	17.90	0	15,063	0.00%
2021/03/11	0	0.00	1	17.45	17.70	-1	15,623	-0.01%
2021/03/10	1	17.00	0	0.00	17.00	1	15,916	0.01%
2021/03/09	1	16.50	2	16.68	17.10	-1	16,439	-0.01%
2021/03/08	21	16.80	19	17.30	16.80	2	17,152	0.01%
2021/03/05	0	0.00	7	17.39	17.30	-7	17,645	-0.04%
2021/03/04	2	17.15	0	0.00	17.35	2	17,670	0.01%
2021/03/03	31	18.54	40	18.37	17.80	-9	17,605	-0.05%
2021/03/02	147	19.50	142	19.47	19.45	5	17,445	0.03%	大買/大賣/
2021/02/26	0	0.00	8	17.92	17.85	-8	16,612	-0.05%
2021/02/25	2	17.55	0	0.00	17.55	2	16,460	0.01%
2021/02/24	10	17.95	10	17.85	17.50	0	16,430	0.00%
2021/02/23	11	17.58	18	17.69	17.50	-7	16,298	-0.04%
2021/02/22	16	17.94	18	18.01	17.70	-2	16,355	-0.01%
2021/02/19	5	17.05	1	17.25	17.25	4	16,104	0.02%
2021/02/18	0	0.00	5	16.97	16.85	-5	16,065	-0.03%
2021/02/17	4	16.30	0	0.00	16.60	4	15,983	0.03%
2021/01/28	1	17.05	4	17.10	17.05	-3	16,239	-0.02%
2021/01/27	20	16.65	20	16.35	16.65	0	16,178	0.00%
2021/01/26	1	16.70	3	16.85	16.25	-2	16,403	-0.01%
2021/01/25	3	15.95	0	0.00	15.95	3	16,194	0.02%
2021/01/21	0	0.00	5	15.90	15.90	-5	16,017	-0.03%
2021/01/19	11	17.85	0	0.00	17.55	11	15,684	0.07%
2021/01/15	47	17.78	27	18.53	17.80	20	15,367	0.13%
2021/01/14	0	0.00	8	18.14	18.25	-8	15,141	-0.05%
2021/01/13	50	17.90	50	17.80	17.45	0	14,972	0.00%
2021/01/12	57	17.56	56	17.41	17.10	1	14,844	0.01%
2021/01/11	34	17.96	32	17.77	18.25	2	14,511	0.01%
2021/01/08	9	16.83	0	0.00	16.75	9	14,277	0.06%
2021/01/07	1	16.70	20	16.80	16.70	-19	14,733	-0.13%
2021/01/06	21	16.46	23	16.02	16.00	-2	14,688	-0.01%
2021/01/05	26	16.79	26	16.95	16.55	0	14,508	0.00%
2021/01/04	21	16.87	35	16.46	16.95	-14	14,338	-0.10%
2020/12/31	0	0.00	8	16.81	16.30	-8	13,928	-0.06%
2020/12/28	6	16.17	15	16.08	16.15	-9	13,565	-0.07%
2020/12/25	0	0.00	10	16.53	16.50	-10	13,417	-0.07%
2020/12/24	11	16.54	10	16.55	16.30	1	13,307	0.01%
2020/12/23	2	15.55	38.8	15.92	15.85	-36.8	13,152	-0.28%
2020/12/22	18	16.27	20	15.87	15.70	-2	13,100	-0.02%
2020/12/21	64	16.98	55	16.60	16.55	9	12,998	0.07%
2020/12/18	67	17.14	4	16.85	16.70	63	13,098	0.48%
2020/12/17	119	16.95	120	17.15	17.35	-1	12,820	-0.01%	大買/大賣/
2020/12/16	10	16.00	6	15.85	15.80	4	12,522	0.03%
2020/12/15	57	15.89	41	16.12	15.80	16	12,475	0.13%
2020/12/14	33	16.52	42	15.75	16.20	-9	12,329	-0.07%
2020/12/11	25	15.28	23	15.90	15.30	2	11,888	0.02%
2020/12/10	32	15.66	35	15.80	15.45	-3	11,707	-0.03%
2020/12/09	37	15.34	29	15.80	15.35	8	11,550	0.07%
2020/12/08	18	15.81	30	15.88	15.80	-12	11,360	-0.11%
2020/12/07	73	15.97	50.2	15.56	16.00	22.8	11,045	0.21%
2020/12/04	53	15.46	37	15.44	15.50	16	10,384	0.15%
2020/12/03	2	15.33	8	15.14	15.15	-6	10,014	-0.06%
2020/12/02	68	14.57	38	14.49	14.60	30	9,500	0.32%
2020/12/01	47	14.10	50	13.53	14.20	-3	8,759	-0.03%
2020/11/30	1	12.85	0	0.00	12.95	1	8,208	0.01%
2020/11/27	9	12.60	10.3	12.36	12.60	-1.3	8,177	-0.02%
2020/11/26	5	12.93	5	12.78	12.35	0	8,290	0.00%
2020/11/19	5	11.90	1	11.95	11.95	4	7,714	0.05%
2020/11/13	0	0.00	3	11.30	11.40	-3	7,779	-0.04%
2020/11/12	1	11.40	5	11.32	11.40	-4	7,793	-0.05%
2020/11/05	10	12.50	5	12.25	12.40	5	7,524	0.07%
2020/10/26	0	0.00	55	12.16	11.95	-55	6,669	-0.82%
2020/10/21	19	12.05	19	12.10	12.05	0	6,496	0.00%
2020/10/19	1	11.70	2	12.08	12.25	-1	6,340	-0.02%
2020/10/16	13	12.11	0	0.00	11.50	13	6,182	0.21%
2020/10/15	0	0.00	1	12.35	12.40	-1	5,884	-0.02%
2020/10/07	0.2	10.50	0	0.00	10.55	0.2	5,218	0.00%
2020/09/23	1	10.90	1	10.50	10.50	0	5,481	0.00%
2020/09/22	4	11.88	3	12.02	11.50	1	5,275	0.02%
2020/09/21	2	11.78	3	12.00	12.00	-1	4,595	-0.02%
2020/09/17	0	0.00	6	10.64	10.50	-6	3,951	-0.15%
2020/09/10	0	0.00	1	10.25	10.10	-1	3,634	-0.03%
2020/09/07	0	0.00	2	10.55	10.15	-2	3,584	-0.06%
2020/09/03	0	0.00	7	10.00	10.10	-7	3,464	-0.20%
2020/09/01	7	10.34	1	10.10	10.35	6	3,458	0.17%
2020/08/24	1	9.75	2	10.10	9.75	-1	3,292	-0.03%
2020/08/21	4	9.78	2	9.79	9.86	2	3,349	0.06%
2020/08/12	3	9.60	0	0.00	9.47	3	2,993	0.10%
2020/07/22	1	9.25	0	0.00	9.35	1	2,797	0.04%
2020/07/21	1	9.57	2	10.10	9.20	-1	2,765	-0.04%
2020/07/15	0	0.00	2	9.52	9.29	-2	2,486	-0.08%
2020/07/14	7	9.79	4	9.91	9.51	3	2,461	0.12%
2020/07/13	2	10.00	0	0.00	10.00	2	2,334	0.09%
2020/07/07	2	9.30	0	0.00	9.26	2	1,865	0.11%
2020/07/03	0.2	9.40	0	0.00	9.44	0.2	1,763	0.01%
2020/07/02	0	0.00	1	9.33	9.23	-1	1,668	-0.06%
2020/07/01	1	8.62	0	0.00	9.10	1	1,598	0.06%
2020/06/30	0	0.00	2	8.47	8.63	-2	1,448	-0.14%
2020/06/16	1	7.87	0	0.00	7.94	1	1,327	0.08%
2020/05/29	1	7.69	30	7.76	7.50	-29	1,105	-2.62%
2020/05/28	2	7.86	0	0.00	7.86	2	1,033	0.19%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/19	20	5.10	21	5.11	5.04	-1	1,011	-0.10%
2020/03/13	30	6.47	30	6.47	6.57	0	980	0.00%
2020/02/26	0	0.00	5.3	8.43	8.40	-5.3	1,286	-0.41%
2020/02/03	0	0.00	1	8.31	8.50	-1	1,311	-0.08%
2020/01/14	0	0.00	13	9.49	9.43	-13	1,218	-1.07%
2019/12/24	1	10.30	0	0.00	10.20	1	1,038	0.10%
2019/12/11	2	10.00	0	0.00	9.98	2	885	0.23%
2019/12/06	0	0.00	1	10.10	9.88	-1	843	-0.12%
2019/12/05	4	10.06	0	0.00	9.98	4	820	0.49%
2019/11/28	12	9.80	0	0.00	9.65	12	654	1.83%
2019/11/12	0	0.00	1	8.98	8.97	-1	493	-0.20%
2019/10/09	10	8.46	10	8.46	8.46	0	524	0.00%
2019/07/11	20	9.22	20	9.22	9.24	0	587	0.00%
2019/07/02	10	9.32	10	9.32	9.32	0	691	0.00%
2019/05/22	0	0.00	15	9.25	9.16	-15	1,791	-0.84%
2019/05/10	0	0.00	5	9.83	9.75	-5	1,852	-0.27%
2019/04/22	0	0.00	5	10.85	10.75	-5	1,879	-0.27%
2019/04/19	0	0.00	5	10.80	10.70	-5	1,946	-0.26%
2019/04/15	0	0.00	5	10.70	10.75	-5	1,877	-0.27%
2019/04/11	0	0.00	15	10.72	10.70	-15	1,867	-0.80%
2019/04/02	10	10.35	0	0.00	10.35	10	1,837	0.54%
2019/03/22	1	10.90	0	0.00	10.75	1	2,028	0.05%
2019/03/20	0	0.00	2	10.90	10.85	-2	2,014	-0.10%
2019/03/18	20	10.85	4	10.91	10.90	16	2,071	0.77%
2019/03/15	31	10.91	30	11.77	11.05	1	2,071	0.05%
2019/03/14	13	11.47	0	0.00	11.45	13	1,864	0.70%
2019/03/13	30	11.63	17	11.84	11.60	13	1,866	0.70%
2019/03/12	21	11.71	13	11.80	11.80	8	1,863	0.43%
2019/03/08	1	11.85	20	11.45	12.00	-19	1,706	-1.11%
2019/02/26	0	0.00	10	10.70	10.65	-10	1,372	-0.73%
2019/02/25	0	0.00	10	10.95	10.85	-10	1,429	-0.70%
2019/02/18	0	0.00	5	10.60	10.55	-5	1,369	-0.37%
2019/02/14	10	10.35	0	0.00	10.35	10	1,313	0.76%
2019/01/25	0	0.00	2	10.35	10.30	-2	1,292	-0.15%
2018/12/18	7	10.56	2	10.45	10.45	5	1,195	0.42%
2018/12/17	10	11.15	20	11.08	11.10	-10	1,163	-0.86%
2018/12/12	10	10.75	0	0.00	10.70	10	1,017	0.98%
2018/12/11	10	10.49	0	0.00	10.60	10	988	1.01%
2018/12/03	0	0.00	1	10.10	10.10	-1	850	-0.12%
2018/11/22	5	9.70	5	9.58	9.58	0	836	0.00%
2018/10/05	10	9.92	0	0.00	9.89	10	965	1.04%
2018/10/01	1	10.65	0	0.00	10.50	1	942	0.11%
2018/06/20	0	0.00	2	11.10	11.00	-2	1,721	-0.12%
2018/06/08	10	11.40	0.1	11.40	11.45	9.9	1,541	0.64%
2018/06/07	30	11.50	40	11.75	11.75	-10	1,481	-0.68%
2018/05/28	10	10.40	0	0.00	10.20	10	1,324	0.75%
2018/05/03	0	0.00	15	10.80	10.65	-15	1,463	-1.02%
2018/04/20	0	0.00	5	11.40	11.35	-5	1,553	-0.32%
2018/04/11	0	0.00	12	12.28	12.20	-12	1,777	-0.68%
2018/04/10	10	12.05	0	0.00	12.00	10	1,840	0.54%
2018/04/03	10	11.80	0	0.00	11.80	10	1,905	0.52%
2018/03/15	2	12.90	0	0.00	12.85	2	3,273	0.06%
2018/02/07	0	0.00	2	12.00	12.00	-2	3,672	-0.05%
2018/01/30	10	13.20	0	0.00	13.20	10	3,786	0.26%
2018/01/26	20	13.20	0	0.00	13.15	20	3,800	0.53%
2018/01/24	0	0.00	3	13.25	13.30	-3	3,915	-0.08%
2018/01/17	10	13.60	0	0.00	13.60	10	3,925	0.25%
2018/01/16	10	13.60	0	0.00	13.60	10	3,926	0.25%
2018/01/10	0	0.00	15	13.65	13.45	-15	3,973	-0.38%
2018/01/08	15	13.85	0	0.00	13.75	15	4,234	0.35%
2018/01/04	20	14.40	15	14.55	14.60	5	4,111	0.12%
2018/01/03	0	0.00	2	14.10	14.10	-2	4,052	-0.05%