飛宏 (2457)-群益金鼎-崇德券商分點個股進出

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－群益金鼎-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	11	48.46	10	48.18	48.45	1	4,334	0.02%
2024/05/09	1.1	50.10	0	50.30	49.95	1	4,257	0.02%
2024/05/06	0.4	50.91	0	51.70	50.80	0.3	4,324	0.01%
2024/05/03	1.5	51.97	0	0.00	51.50	1.5	4,331	0.04%
2024/05/02	10	52.65	0	0.00	52.80	10	4,380	0.23%
2024/04/30	14.1	53.78	0	0.00	53.50	14.1	4,415	0.32%
2024/04/26	0	0.00	0.3	51.40	50.70	-0.3	4,314	-0.01%
2024/04/25	0	0.00	0.5	51.50	51.20	-0.5	4,328	-0.01%
2024/04/24	0.5	52.10	0	0.00	52.30	0.5	4,349	0.01%
2024/04/22	0	51.50	1.3	52.57	51.00	-1.3	4,457	-0.03%
2024/04/19	4.4	52.15	0.7	53.64	52.50	3.7	4,465	0.08%
2024/04/18	0.8	56.09	2	54.80	54.50	-1.3	4,481	-0.03%
2024/04/17	0	52.90	0	0.00	53.30	0	4,357	0.00%
2024/04/12	0	0.00	1.1	53.69	53.80	-1.1	4,423	-0.02%
2024/04/11	4.3	52.93	2.4	52.54	52.50	1.9	4,364	0.04%
2024/04/10	1	54.40	1	54.50	54.10	0	4,349	0.00%
2024/04/02	0	54.20	0	0.00	54.30	0	4,476	0.00%
2024/04/01	0	54.60	3.1	54.63	54.60	-3.1	4,509	-0.07%
2024/03/29	0.2	53.30	0	0.00	53.30	0.2	4,529	0.00%
2024/03/28	2.1	52.90	0	0.00	53.00	2.1	4,526	0.05%
2024/03/26	1.4	54.64	1	54.79	53.30	0.4	4,547	0.01%
2024/03/22	0	54.70	0.2	54.95	54.30	-0.2	4,573	0.00%
2024/03/21	0	0.00	0	53.80	53.80	0	4,558	0.00%
2024/03/20	2.2	53.72	0	0.00	53.00	2.2	4,653	0.05%
2024/03/19	0	0.00	0	54.60	54.30	0	4,634	0.00%
2024/03/18	0.2	54.23	4	54.30	54.40	-3.8	4,682	-0.08%
2024/03/13	0.3	55.73	0	55.60	55.00	0.3	4,833	0.01%
2024/03/12	2	56.55	0	0.00	56.40	2	4,881	0.04%
2024/03/11	0	56.18	1	56.10	56.30	-1	4,964	-0.02%
2024/03/08	5.5	57.06	0	0.00	55.90	5.5	5,023	0.11%
2024/03/07	19.3	59.00	6	59.27	58.00	13.3	5,013	0.27%
2024/03/06	0	0.00	1	60.60	60.10	-1	4,997	-0.02%
2024/03/05	1.2	59.92	1	60.30	60.00	0.2	5,096	0.00%
2024/03/04	7.2	61.44	3.1	61.80	60.60	4.1	5,211	0.08%
2024/03/01	1.2	60.76	0	60.60	60.30	1.1	5,228	0.02%
2024/02/29	0.4	60.70	0	0.00	61.30	0.4	5,690	0.01%
2024/02/27	1.6	59.76	0	0.00	60.20	1.6	6,506	0.02%
2024/02/26	0.4	61.40	1.6	61.20	61.20	-1.2	6,952	-0.02%
2024/02/23	0.2	60.45	8.8	60.38	59.70	-8.6	6,907	-0.12%
2024/02/22	0	0.00	1	61.50	61.30	-1	6,865	-0.01%
2024/02/21	3.1	61.86	1	61.60	61.50	2.1	6,858	0.03%
2024/02/20	3	62.27	2.2	62.04	61.80	0.8	6,946	0.01%
2024/02/19	23	61.91	7.7	61.72	62.30	15.3	6,809	0.23%
2024/02/16	0.1	58.70	1.1	58.19	58.70	-1.1	6,414	-0.02%
2024/02/05	1	56.20	2	56.10	56.10	-1	6,399	-0.02%
2024/02/01	0.1	56.50	2	56.70	57.20	-1.9	6,381	-0.03%
2024/01/31	0.1	57.30	0	57.30	57.00	0.1	6,377	0.00%
2024/01/30	0	57.50	0	0.00	57.80	0	6,392	0.00%
2024/01/29	0.2	58.50	0.1	58.90	58.80	0.1	6,439	0.00%
2024/01/26	0.2	57.00	1	58.00	56.90	-0.8	6,422	-0.01%
2024/01/25	8	58.40	0.1	58.80	58.00	7.9	6,482	0.12%
2024/01/24	2	58.55	1	58.60	58.60	1	6,668	0.01%
2024/01/23	1	58.30	1.1	57.56	57.30	-0.1	6,673	0.00%
2024/01/22	0.2	56.70	0.2	56.80	57.00	0	6,658	0.00%
2024/01/19	0	0.00	0.1	57.00	56.50	-0.1	6,715	0.00%
2024/01/17	0.1	55.50	0	0.00	55.30	0.1	6,908	0.00%
2024/01/16	2	58.65	1.1	58.46	57.60	0.9	7,033	0.01%
2024/01/12	0.1	57.50	0.1	58.10	56.90	-0.1	7,196	0.00%
2024/01/10	0.1	55.50	7	55.19	55.00	-6.9	7,209	-0.10%
2024/01/09	0.3	57.96	0	0.00	56.50	0.3	7,231	0.00%
2024/01/08	0	0.00	1.1	59.93	58.90	-1.1	7,202	-0.02%
2024/01/05	0	0.00	1.1	59.23	58.30	-1.1	7,144	-0.02%
2024/01/04	1.1	58.74	0	0.00	57.60	1.1	7,137	0.02%
2024/01/03	0.1	58.80	0	0.00	58.80	0.1	7,155	0.00%
2024/01/02	1	60.50	4.2	59.99	59.30	-3.2	7,150	-0.04%
2023/12/29	6	58.90	0	0.00	58.90	6	7,180	0.08%
2023/12/28	1	59.00	0	59.00	59.00	1	7,194	0.01%
2023/12/27	2	58.40	1	58.90	58.40	1	7,222	0.01%
2023/12/26	1	57.80	0.2	58.55	59.00	0.8	7,298	0.01%
2023/12/25	0	0.00	1	57.00	57.00	-1	7,276	-0.01%
2023/12/22	1.2	56.89	1	56.40	56.40	0.2	7,282	0.00%
2023/12/21	0	0.00	0	56.90	56.60	0	7,287	0.00%
2023/12/20	1.1	57.72	0	0.00	57.80	1.1	7,299	0.02%
2023/12/19	0.3	58.00	1	57.00	57.30	-0.7	7,311	-0.01%
2023/12/15	1	60.00	4.1	58.94	59.10	-3.1	7,317	-0.04%
2023/12/13	0.1	58.80	3	58.43	58.30	-2.9	7,219	-0.04%
2023/12/11	0.1	59.50	0	0.00	59.60	0.1	7,208	0.00%
2023/12/08	0.1	60.20	5	60.80	61.00	-4.9	7,155	-0.07%
2023/12/07	0.1	60.90	6	61.98	60.50	-5.9	7,155	-0.08%
2023/12/06	8	62.86	0	0.00	61.60	8	7,150	0.11%
2023/12/05	2.2	61.17	0	0.00	62.80	2.2	7,114	0.03%
2023/12/04	1.3	63.44	4	62.85	61.80	-2.8	7,125	-0.04%
2023/11/30	4	62.70	1	63.40	62.20	3	7,390	0.04%
2023/11/29	1	64.40	0.1	64.30	63.50	0.9	7,352	0.01%
2023/11/28	4.3	62.97	1.5	63.10	62.80	2.8	7,299	0.04%
2023/11/27	9.3	63.92	4	64.59	62.90	5.3	7,315	0.07%
2023/11/24	45.2	64.12	12.5	64.39	63.20	32.8	6,905	0.47%
2023/11/22	1.2	57.41	0.1	57.80	57.50	1.1	5,689	0.02%
2023/11/21	2	57.10	1	57.60	57.20	1	5,725	0.02%
2023/11/20	1.2	56.74	3.4	57.27	56.70	-2.2	5,793	-0.04%
2023/11/17	28.1	57.12	26	56.85	56.20	2.1	5,768	0.04%
2023/11/16	1.6	55.98	3.1	55.35	56.40	-1.5	5,691	-0.03%
2023/11/15	2	55.15	0	0.00	54.60	2	5,899	0.03%
2023/11/14	0.2	54.65	0.2	54.97	54.80	0	6,212	0.00%
2023/11/13	0	0.00	1	53.80	54.00	-1	6,271	-0.02%
2023/11/10	1	52.60	0	53.00	52.50	1	6,380	0.02%
2023/11/09	0	0.00	0	53.60	53.20	0	6,463	0.00%
2023/11/08	1	54.20	1	54.40	54.20	0	6,531	0.00%
2023/11/07	1	54.40	0	0.00	54.20	1	6,689	0.01%
2023/11/06	0	55.00	1	55.29	54.90	-1	6,783	-0.01%
2023/11/03	0.1	53.70	2.1	53.88	53.30	-2	6,757	-0.03%
2023/11/02	1	52.30	0	0.00	52.80	1	6,792	0.01%
2023/11/01	1	51.80	0.2	52.10	51.80	0.8	6,790	0.01%
2023/10/31	2	54.10	0	0.00	52.50	2	6,621	0.03%
2023/10/30	1	55.70	0	0.00	54.60	1	6,706	0.01%
2023/10/25	1.1	59.01	0	0.00	59.10	1.1	6,979	0.02%
2023/10/24	0.1	56.60	0	0.00	56.80	0.1	6,897	0.00%
2023/10/20	0	0.00	1	55.30	55.00	-1	6,885	-0.01%
2023/10/19	1	56.20	1	57.10	56.10	0	7,039	0.00%
2023/10/16	2.2	59.55	0	0.00	58.70	2.2	7,238	0.03%
2023/10/11	1	60.50	0	0.00	61.70	1	8,216	0.01%
2023/10/05	1	63.00	0.2	63.20	61.80	0.8	8,712	0.01%
2023/10/04	0	61.20	0	0.00	60.80	0	9,087	0.00%
2023/09/27	3	58.43	3	58.40	58.30	0	9,991	0.00%
2023/09/26	1	58.80	0	0.00	58.50	1	10,168	0.01%
2023/09/22	2	59.40	1	59.40	59.70	1	10,443	0.01%
2023/09/20	0	0.00	1	60.90	60.90	-1	10,594	-0.01%
2023/09/14	1	62.80	0	0.00	62.70	1	11,551	0.01%
2023/09/13	2	62.70	4.1	63.15	62.10	-2.1	11,775	-0.02%
2023/09/12	0	0.00	0.1	62.20	62.00	-0.1	12,067	0.00%
2023/09/11	1	64.60	0.1	65.00	63.40	0.9	12,282	0.01%
2023/09/08	1	67.00	1	67.20	66.00	0	12,596	0.00%
2023/09/07	0.1	69.10	0	0.00	68.00	0.1	13,011	0.00%
2023/09/06	10.2	67.45	10	67.42	67.80	0.2	13,275	0.00%
2023/09/05	9	68.71	13	69.71	70.70	-4	13,234	-0.03%
2023/09/04	4	69.33	0	0.00	69.10	4	13,658	0.03%
2023/09/01	0	0.00	0.2	71.40	71.10	-0.2	14,142	0.00%
2023/08/31	2	72.75	1	73.00	73.00	1	14,509	0.01%
2023/08/30	1	71.30	5	71.52	71.00	-4	15,025	-0.03%
2023/08/29	4	71.10	0	0.00	71.50	4	16,015	0.02%
2023/08/24	5	70.88	4	69.60	69.00	1	18,544	0.01%
2023/08/22	0	0.00	1	69.50	68.50	-1	19,242	-0.01%
2023/08/21	1	72.30	1	70.60	68.70	0	19,614	0.00%
2023/08/18	4.1	69.86	8.1	69.87	69.80	-4	21,131	-0.02%
2023/08/17	1	64.90	3	66.60	66.90	-2	21,030	-0.01%
2023/08/16	4	65.53	3	66.23	66.20	1	21,193	0.00%
2023/08/15	0	0.00	1.1	63.44	64.60	-1.1	21,721	0.00%
2023/08/14	1	61.30	0	0.00	62.10	1	22,208	0.00%
2023/08/11	1.1	63.53	1	62.90	63.50	0.1	22,801	0.00%
2023/08/10	0	62.00	0	61.80	61.60	0	23,117	0.00%
2023/08/08	1	64.40	0.3	64.00	64.40	0.7	24,317	0.00%
2023/08/07	2	64.25	0.2	64.80	65.20	1.8	24,618	0.01%
2023/08/04	2.2	65.32	0	0.00	65.40	2.2	25,312	0.01%
2023/08/02	0	0.00	0	65.20	65.30	0	25,743	0.00%
2023/08/01	0	0.00	1.4	66.29	66.50	-1.4	26,070	-0.01%
2023/07/31	2	68.90	2	70.10	67.50	0	26,375	0.00%
2023/07/28	1	68.60	1	68.90	69.50	0	26,653	0.00%
2023/07/27	0	70.20	0	0.00	69.50	0	27,081	0.00%
2023/07/26	0.2	70.67	0.1	70.70	69.70	0.1	27,576	0.00%
2023/07/25	0.1	70.60	0	0.00	70.60	0.1	27,814	0.00%
2023/07/24	0.1	71.00	1	69.40	70.00	-1	28,006	0.00%
2023/07/21	1.1	73.09	1	72.60	73.60	0.1	28,207	0.00%
2023/07/20	5	73.12	5	73.42	73.20	0	29,256	0.00%
2023/07/19	1	72.50	0	73.60	72.50	1	29,584	0.00%
2023/07/18	3	73.87	3.1	74.03	74.00	-0.1	30,150	0.00%
2023/07/17	16.1	75.72	14	76.91	76.70	2.1	30,543	0.01%
2023/07/14	2.1	72.92	3	73.30	72.60	-0.9	31,042	0.00%
2023/07/13	5	73.16	2	73.45	72.80	3	32,704	0.01%
2023/07/12	16.2	72.03	10	72.73	72.00	6.2	33,621	0.02%
2023/07/11	9.4	73.43	13.1	71.91	72.00	-3.8	34,256	-0.01%
2023/07/10	3.1	76.03	3.4	76.77	76.00	-0.4	34,499	0.00%
2023/07/07	3	78.93	3	78.73	78.30	0	34,755	0.00%
2023/07/06	6	78.12	6	78.55	77.70	0	35,037	0.00%
2023/07/05	9.1	79.84	10.7	80.37	79.40	-1.6	35,753	0.00%
2023/07/04	2.4	79.71	2	77.65	77.60	0.4	35,789	0.00%
2023/07/03	0.1	79.00	1	79.00	78.80	-1	35,870	0.00%
2023/06/30	2.1	77.53	3	76.77	78.00	-0.9	36,476	0.00%
2023/06/29	3.1	76.23	2	76.05	75.50	1.1	36,628	0.00%
2023/06/28	5.2	75.97	6	76.28	75.30	-0.8	36,905	0.00%
2023/06/27	5.7	76.81	4.1	77.19	75.60	1.6	37,163	0.00%
2023/06/26	9	79.68	8.6	79.57	79.30	0.4	37,281	0.00%
2023/06/21	3.2	81.51	6.4	81.64	81.80	-3.1	37,430	-0.01%
2023/06/20	2	80.30	2.2	80.13	79.40	-0.2	37,547	0.00%
2023/06/19	5	79.80	4.2	80.30	80.80	0.8	38,426	0.00%
2023/06/16	8.1	80.88	24.5	79.72	79.10	-16.4	39,863	-0.04%
2023/06/15	6.3	79.27	10	79.70	79.00	-3.8	40,410	-0.01%
2023/06/14	24.2	81.21	31	81.66	80.30	-6.8	41,215	-0.02%
2023/06/13	11	81.99	9	81.09	82.30	2	41,842	0.00%
2023/06/12	5.1	79.48	10	79.62	78.50	-4.9	42,435	-0.01%
2023/06/09	38.3	80.29	25	80.24	79.00	13.3	43,618	0.03%
2023/06/08	14.2	79.25	13	79.26	78.90	1.2	44,550	0.00%
2023/06/07	25.3	82.94	24	83.18	81.50	1.3	45,822	0.00%
2023/06/06	26.3	83.78	23	83.04	82.60	3.3	46,949	0.01%
2023/06/05	24.2	85.92	22	85.57	85.70	2.2	47,549	0.00%
2023/06/02	46.2	82.61	54.8	83.05	83.40	-8.6	47,681	-0.02%
2023/06/01	64	81.45	61	80.50	81.90	3	47,138	0.01%
2023/05/31	29	78.35	31	78.33	78.40	-2	46,628	0.00%
2023/05/30	15	77.54	13.4	77.07	76.60	1.7	45,748	0.00%
2023/05/29	2	76.50	4.1	75.36	76.40	-2.1	45,395	0.00%
2023/05/26	5	74.34	4	74.43	73.70	1	45,058	0.00%
2023/05/25	10	74.68	26	74.97	74.50	-16	44,998	-0.04%
2023/05/24	66	78.70	54	77.76	75.80	12	44,898	0.03%
2023/05/23	1	74.50	1	75.20	75.50	0	44,540	0.00%
2023/05/22	1.2	74.33	4	74.85	75.30	-2.9	44,960	-0.01%
2023/05/19	20.4	74.99	25	73.50	73.20	-4.6	44,786	-0.01%
2023/05/18	6	76.02	17.1	75.93	75.80	-11.1	44,433	-0.02%
2023/05/17	26	75.83	26	75.58	74.10	0	43,886	0.00%
2023/05/16	5	73.52	7	73.76	74.40	-2	43,212	0.00%
2023/05/15	40	73.76	40.9	73.11	72.70	-0.9	42,738	0.00%
2023/05/12	6	71.47	25.1	70.44	73.20	-19.1	42,094	-0.05%
2023/05/11	14.1	69.42	13.2	69.25	68.90	0.9	41,514	0.00%
2023/05/10	30	68.54	40	69.60	70.00	-10	41,156	-0.02%
2023/05/09	5.1	73.19	3	72.37	71.70	2.1	40,450	0.01%
2023/05/08	8	73.09	6	73.08	73.80	2	39,949	0.01%
2023/05/05	29.8	72.93	27	71.22	71.20	2.8	39,498	0.01%
2023/05/04	27	75.40	19	74.23	74.00	8	39,065	0.02%
2023/05/03	27	75.78	28	76.09	76.00	-1	38,702	0.00%
2023/05/02	29.2	76.02	29	75.29	76.50	0.2	38,138	0.00%
2023/04/28	41	73.45	40	73.36	73.50	1	37,572	0.00%
2023/04/27	9	71.43	11	71.81	71.90	-2	37,132	-0.01%
2023/04/26	19	72.03	22	71.89	71.90	-3	36,803	-0.01%
2023/04/25	72	74.39	68.1	73.40	72.70	3.9	36,370	0.01%
2023/04/24	19	73.48	18	73.25	73.30	1	35,247	0.00%
2023/04/21	26.7	73.78	29	73.34	72.50	-2.3	34,861	-0.01%
2023/04/20	12.4	75.07	12	75.28	74.60	0.4	34,112	0.00%
2023/04/19	65	78.67	41	78.92	77.80	24	33,376	0.07%
2023/04/18	66	77.49	59.3	77.60	76.40	6.7	32,320	0.02%
2023/04/17	56.5	73.53	60.5	74.14	75.90	-4	30,534	-0.01%
2023/04/14	38.5	69.61	29	69.51	69.00	9.5	29,403	0.03%
2023/04/13	26	67.18	28	67.01	67.30	-2	28,431	-0.01%
2023/04/12	5	66.80	9	67.02	66.30	-4	27,694	-0.01%
2023/04/11	21	66.94	16	67.17	66.30	5	27,252	0.02%
2023/04/10	47	65.92	50	66.84	66.60	-3	26,706	-0.01%
2023/04/07	29	62.82	33	62.71	62.50	-4	25,805	-0.02%
2023/04/06	8	60.27	1	61.80	61.60	7	25,429	0.03%
2023/03/31	20.2	62.74	21	62.34	60.30	-0.8	25,221	0.00%
2023/03/30	1	61.40	1	60.00	60.80	0	24,733	0.00%
2023/03/29	2	59.15	4	59.70	59.80	-2	24,759	-0.01%
2023/03/28	12	59.70	8	59.26	59.20	4	25,009	0.02%
2023/03/27	33.1	60.43	32	60.23	59.80	1.1	24,753	0.00%
2023/03/24	10	59.73	18.1	59.66	60.00	-8.1	24,383	-0.03%
2023/03/23	11.1	58.86	23.1	59.22	59.50	-12	24,068	-0.05%
2023/03/22	24	60.21	27	59.91	59.00	-3	23,610	-0.01%
2023/03/21	46	62.89	30	62.71	61.10	16	22,529	0.07%
2023/03/20	18.1	59.46	14	59.78	59.50	4.1	20,843	0.02%
2023/03/17	22	59.80	16	59.35	59.10	6	20,016	0.03%
2023/03/16	21.1	57.64	36	57.35	58.50	-14.9	18,949	-0.08%
2023/03/15	48	59.44	49	59.57	59.20	-1	18,059	-0.01%
2023/03/14	62	58.16	50	58.40	58.40	12	17,276	0.07%
2023/03/13	19	56.29	18	55.77	56.20	1	15,806	0.01%
2023/03/10	25	57.91	23	56.27	56.60	2	14,616	0.01%
2023/03/09	15	55.97	16	55.55	54.80	-1	13,026	-0.01%
2023/03/08	26	52.37	27.1	52.44	54.70	-1.1	11,630	-0.01%
2023/03/07	39	50.25	40	49.89	49.80	-1	10,742	-0.01%
2023/03/06	7	48.55	18	48.50	48.75	-11	10,455	-0.11%
2023/03/03	67	48.58	70	48.14	46.90	-3	10,502	-0.03%
2023/03/02	2	46.53	1.3	46.17	47.05	0.7	10,050	0.01%
2023/03/01	4	45.60	0	0.00	45.60	4	9,884	0.04%
2023/02/24	2	45.93	1	46.55	45.45	1	9,774	0.01%
2023/02/23	2	46.65	3	46.82	46.60	-1	9,572	-0.01%
2023/02/22	5	45.80	4	46.22	47.20	1	9,388	0.01%
2023/02/21	20	46.94	15	47.05	46.70	5	9,065	0.06%
2023/02/20	11	44.00	32	45.29	46.35	-21	7,673	-0.27%
2023/02/17	3	42.03	1	42.55	42.15	2	7,037	0.03%
2023/02/16	22	42.40	17	42.42	42.35	5	6,955	0.07%
2023/02/15	0	0.00	5	40.20	40.75	-5	6,725	-0.07%
2023/02/13	0	0.00	1	39.65	39.95	-1	6,721	-0.01%
2023/02/09	0	0.00	1	41.70	41.35	-1	6,706	-0.01%
2023/02/03	0	40.60	0	0.00	40.45	0	6,578	0.00%
2023/02/02	0	40.45	0	40.65	40.60	0	6,560	0.00%
2023/01/31	0	39.60	0	0.00	39.65	0	6,526	0.00%
2023/01/13	1	38.80	0	0.00	38.00	1	6,533	0.02%
2023/01/12	1	39.10	0	0.00	38.70	1	6,519	0.02%
2023/01/09	1	40.40	0	0.00	40.15	1	6,569	0.02%
2023/01/05	0	0.00	1	41.00	40.05	-1	6,654	-0.02%
2022/12/30	0	39.90	0	0.00	39.45	0	6,707	0.00%
2022/12/29	0	0.00	0	38.85	39.65	0	6,837	0.00%
2022/12/26	2	40.20	0	0.00	40.00	2	6,852	0.03%
2022/12/23	10	41.10	10	40.94	41.00	0	6,825	0.00%
2022/12/22	14	41.77	0	0.00	41.50	14	6,795	0.21%
2022/12/21	16	42.17	29	41.91	42.40	-13	6,585	-0.20%
2022/12/20	5	42.23	7	42.38	40.65	-2	6,274	-0.03%
2022/12/19	2	40.90	3	40.95	41.25	-1	5,759	-0.02%
2022/12/16	0	0.00	8.6	39.96	39.40	-8.6	5,685	-0.15%
2022/12/15	2.3	40.66	0	0.00	40.50	2.3	5,680	0.04%
2022/12/14	0	0.00	1	39.80	39.70	-1	5,709	-0.02%
2022/12/13	2	40.13	1	39.80	39.65	1	5,901	0.02%
2022/12/09	5	40.26	1	40.55	39.90	4	6,895	0.06%
2022/12/08	0	0.00	0	40.10	39.80	0	6,969	0.00%
2022/12/07	1	40.30	1	39.75	39.75	0	6,967	0.00%
2022/12/06	5	41.70	7	41.87	41.65	-2	6,883	-0.03%
2022/12/05	0	0.00	0	41.65	41.70	0	6,639	0.00%
2022/12/02	0.3	41.70	2	41.95	41.75	-1.7	6,574	-0.03%
2022/12/01	13	41.80	4	42.15	41.60	9	6,509	0.14%
2022/11/30	6	42.18	11	42.54	41.80	-5	6,398	-0.08%
2022/11/29	4	41.05	1	41.35	41.25	3	6,186	0.05%
2022/11/28	22	42.12	9	42.09	41.70	13	6,208	0.21%
2022/11/25	2	42.59	9	41.51	42.30	-7	5,779	-0.12%
2022/11/24	31	39.23	51	39.16	38.85	-20	5,224	-0.38%
2022/11/22	0	0.00	1	36.85	36.70	-1	4,949	-0.02%
2022/11/21	0	37.40	2	37.25	37.10	-2	4,993	-0.04%
2022/11/18	2	39.05	1	37.95	37.30	1	5,005	0.02%
2022/11/17	2.1	38.55	1	38.40	38.45	1.1	4,945	0.02%
2022/11/11	7	37.54	1	37.85	36.80	6	4,958	0.12%
2022/11/10	0	0.00	1	38.05	37.80	-1	4,919	-0.02%
2022/11/09	0	0.00	0	37.75	37.90	0	4,957	0.00%
2022/11/03	0	0.00	1	36.05	36.90	-1	5,053	-0.02%
2022/11/01	0	0.00	2	36.15	36.40	-2	5,097	-0.04%
2022/10/27	2	36.55	0	0.00	36.30	2	5,247	0.04%
2022/10/20	0	0.00	5	35.70	35.30	-5	5,381	-0.09%
2022/10/19	5	36.20	0	0.00	36.10	5	5,391	0.09%
2022/10/17	0	0.00	0	33.85	34.95	0	5,439	0.00%
2022/10/13	5	33.85	1	33.42	33.40	4	5,492	0.07%
2022/10/12	11	35.95	1	36.00	35.70	10	5,461	0.18%
2022/10/07	2	38.30	0	0.00	38.20	2	5,656	0.04%
2022/10/06	6	38.53	5	38.23	38.20	1	5,817	0.02%
2022/10/04	0	0.00	1	37.05	37.05	-1	5,697	-0.02%
2022/09/27	1	35.90	2	36.00	36.50	-1	5,809	-0.02%
2022/09/26	2	36.88	1	36.55	35.75	1	5,831	0.02%
2022/09/23	4	38.00	0	38.55	38.05	4	5,846	0.07%
2022/09/22	2	38.70	2	38.40	39.10	0	5,876	0.00%
2022/09/21	6	39.00	4	38.60	38.90	2	5,857	0.03%
2022/09/20	4	38.64	4	39.17	39.35	0	5,801	0.00%
2022/09/19	6	40.32	2	39.30	38.95	4	5,647	0.07%
2022/09/16	3	41.10	7	40.61	41.60	-4	5,366	-0.07%
2022/09/15	1	39.40	6	40.30	39.20	-5	4,783	-0.10%
2022/09/14	1	38.50	2	39.00	39.30	-1	4,728	-0.02%
2022/09/13	4	39.15	5	39.56	39.15	-1	4,738	-0.02%
2022/09/12	0	0.00	5	38.76	39.20	-5	4,743	-0.11%
2022/09/08	6	37.07	1	36.80	37.30	5	4,754	0.11%
2022/09/07	1	36.60	6	36.83	36.60	-5	4,787	-0.10%
2022/09/06	0	0.00	2	36.95	37.00	-2	4,806	-0.04%
2022/09/05	5	38.55	1	38.85	38.15	4	4,777	0.08%
2022/09/02	4	40.57	8	40.91	40.30	-4	4,717	-0.09%
2022/09/01	0	40.33	0	0.00	39.55	0	4,520	0.00%
2022/08/26	0	39.57	0	39.90	39.60	0	4,835	0.00%
2022/08/25	0	38.79	2	38.80	38.75	-2	4,848	-0.04%
2022/08/22	2	38.60	1	38.65	38.40	1	5,192	0.02%
2022/08/18	1	39.85	1	40.25	39.90	0	5,301	0.00%
2022/08/17	0	0.00	0	39.70	39.70	0	5,298	0.00%
2022/08/16	0	39.36	0	0.00	39.15	0	5,267	0.00%
2022/08/15	0	0.00	6	39.00	39.10	-6	5,227	-0.11%
2022/08/12	0	0.00	2	37.85	38.05	-2	5,186	-0.04%
2022/08/11	6	38.30	0	0.00	37.90	6	5,185	0.12%
2022/08/10	0	0.00	1	38.25	38.25	-1	5,096	-0.02%
2022/08/09	1	37.66	0	0.00	37.95	1	5,102	0.02%
2022/08/08	0	0.00	1	37.40	37.55	-1	5,119	-0.02%
2022/08/05	7	37.60	15	37.72	37.60	-8	5,162	-0.16%
2022/08/03	1	35.80	0	0.00	36.05	1	5,170	0.02%
2022/08/02	22.5	36.65	14	36.59	36.50	8.5	5,192	0.16%
2022/08/01	0	38.16	13	37.80	38.35	-13	5,145	-0.25%
2022/07/29	1	37.35	0	0.00	37.20	1	5,100	0.02%
2022/07/28	0.2	36.65	0	0.00	36.60	0.2	5,127	0.00%
2022/07/26	2	36.40	0	0.00	36.15	2	5,173	0.04%
2022/07/22	11	37.49	1	36.95	36.80	10	5,224	0.19%
2022/07/21	0	0.00	13	36.88	37.35	-13	5,315	-0.24%
2022/07/20	6	36.38	0	0.00	36.05	6	5,269	0.11%
2022/07/19	1.2	36.32	1	36.25	35.95	0.2	5,357	0.00%
2022/07/18	1.2	36.22	3	35.55	36.10	-1.9	5,373	-0.03%
2022/07/15	20	36.42	7	36.49	36.00	13	5,369	0.24%
2022/07/14	0	0.00	4	35.64	36.30	-4	5,204	-0.08%
2022/07/13	0	0.00	2	33.45	33.00	-2	5,084	-0.04%
2022/07/08	0	0.00	1	33.60	33.60	-1	5,283	-0.02%
2022/07/07	1	31.25	4	31.30	31.50	-3	5,211	-0.06%
2022/07/06	6	30.80	2	30.80	30.25	4	5,275	0.08%
2022/07/05	7	32.06	0	0.00	31.95	7	5,373	0.13%
2022/07/04	1	31.60	1	31.20	31.00	0	5,410	0.00%
2022/07/01	0	0.00	3	32.85	31.70	-3	5,539	-0.05%
2022/06/30	2	34.53	2	34.50	34.00	0	5,642	0.00%
2022/06/27	1	37.75	0	0.00	37.80	1	6,692	0.01%
2022/06/24	1	36.80	3	37.10	36.85	-2	6,996	-0.03%
2022/06/23	5	35.93	0	0.00	35.95	5	7,501	0.07%
2022/06/22	1	37.05	1	36.30	35.60	0	8,370	0.00%
2022/06/21	0	0.00	2	35.90	36.70	-2	9,175	-0.02%
2022/06/16	0	0.00	1	39.00	37.40	-1	9,509	-0.01%
2022/06/15	0	0.00	1	38.15	38.30	-1	9,536	-0.01%
2022/06/14	1	38.30	0	0.00	39.10	1	9,575	0.01%
2022/06/13	0	0.00	3	38.98	38.80	-3	9,597	-0.03%
2022/06/10	2	39.83	0	0.00	40.00	2	9,611	0.02%
2022/06/08	1	42.10	0	42.10	41.25	1	9,651	0.01%
2022/06/07	0	0.00	5	40.04	40.30	-5	9,377	-0.05%
2022/06/06	0	0.00	3	39.20	39.15	-3	9,352	-0.03%
2022/06/02	2.1	40.00	2	39.93	40.00	0.1	9,466	0.00%
2022/06/01	5.1	41.83	3	42.13	40.75	2	9,549	0.02%
2022/05/31	0	0.00	1	39.05	39.40	-1	9,420	-0.01%
2022/05/30	1	39.20	5	39.14	39.15	-4	9,594	-0.04%
2022/05/27	3	38.62	3	38.82	38.10	0	9,640	0.00%
2022/05/26	1	39.05	0	0.00	37.40	1	9,685	0.01%
2022/05/25	0	38.26	1	38.90	38.80	-1	9,758	-0.01%
2022/05/23	3	38.65	3	39.30	38.35	0	10,009	0.00%
2022/05/20	1	38.35	0	0.00	38.35	1	10,206	0.01%
2022/05/19	0	0.00	2	37.50	38.40	-2	10,389	-0.02%
2022/05/18	3	38.45	0	0.00	38.40	3	10,582	0.03%
2022/05/17	3	38.18	1	37.90	38.10	2	11,380	0.02%
2022/05/16	1	37.20	1	37.70	37.35	0	11,789	0.00%
2022/05/13	1	35.70	1	35.75	36.75	0	11,807	0.00%
2022/05/12	4	36.18	9	36.56	35.00	-5	11,857	-0.04%
2022/05/10	0.1	37.90	0	0.00	38.25	0.1	11,976	0.00%
2022/05/05	6	41.67	0	0.00	41.00	6	12,278	0.05%
2022/05/04	3	40.40	0	0.00	40.55	3	12,324	0.02%
2022/04/29	0	0.00	1	39.55	39.00	-1	12,634	-0.01%
2022/04/28	7	38.71	0	0.00	38.70	7	12,814	0.05%
2022/04/27	1	38.15	1	38.80	38.65	0	12,841	0.00%
2022/04/26	0	0.00	3	41.58	40.70	-3	12,772	-0.02%
2022/04/25	1	41.70	1	42.10	40.95	0	12,852	0.00%
2022/04/21	0.1	43.60	0	0.00	43.60	0.1	13,093	0.00%
2022/04/20	1	42.60	1	43.05	42.95	0	13,319	0.00%
2022/04/19	2	42.50	2	42.88	42.05	0	13,467	0.00%
2022/04/18	3	42.73	0	0.00	42.35	3	13,793	0.02%
2022/04/12	1	43.80	1.1	44.23	44.20	-0.1	14,967	0.00%
2022/04/11	1	44.90	0	0.00	44.00	1	15,448	0.01%
2022/04/08	1.1	45.76	0	0.00	45.75	1.1	15,823	0.01%
2022/04/07	17	46.39	34	46.17	45.20	-17	16,675	-0.10%
2022/04/06	5	47.23	1	47.25	47.15	4	16,890	0.02%
2022/04/01	2	46.10	1	46.15	46.10	1	17,214	0.01%
2022/03/31	3.2	47.09	1	47.15	46.80	2.2	18,222	0.01%
2022/03/30	29.2	48.20	35	48.50	48.25	-5.8	19,103	-0.03%
2022/03/29	13	48.25	12	47.03	46.95	1	21,757	0.00%
2022/03/28	40	48.02	38	47.87	47.60	2	22,374	0.01%
2022/03/25	40.4	47.46	40	47.80	47.65	0.4	22,255	0.00%
2022/03/24	23	47.40	20	46.59	45.90	3	21,832	0.01%
2022/03/23	6	44.87	6	45.42	45.75	0	21,678	0.00%
2022/03/22	0	43.10	0	43.00	43.00	0	22,935	0.00%
2022/03/17	0	42.75	0	0.00	42.55	0	25,932	0.00%
2022/03/16	1	41.85	0	0.00	41.40	1	26,305	0.00%
2022/03/15	2	42.25	0	0.00	41.90	2	26,355	0.01%
2022/03/14	1	42.50	7	42.91	43.15	-6	26,570	-0.02%
2022/03/11	1	42.45	9	42.62	42.10	-8	27,074	-0.03%
2022/03/09	4	42.48	1	42.55	42.65	3	27,036	0.01%
2022/03/08	0	0.00	2.2	41.91	41.75	-2.2	27,012	-0.01%
2022/03/07	0	0.00	1	44.29	43.00	-1	26,897	0.00%
2022/03/04	2	45.50	1	45.65	45.50	1	26,779	0.00%
2022/03/03	3	47.53	3	47.62	46.55	0	26,680	0.00%
2022/03/01	0	46.80	1	46.68	46.85	-1	26,662	0.00%
2022/02/24	1	45.40	2	44.30	44.05	-1	26,666	0.00%
2022/02/23	0	0.00	3	46.42	46.50	-3	26,540	-0.01%
2022/02/22	3	46.27	2	45.53	45.40	1	26,548	0.00%
2022/02/21	9	47.60	4	47.90	47.75	5	26,443	0.02%
2022/02/18	2	46.73	34	46.40	47.95	-32	26,335	-0.12%
2022/02/17	21.2	48.15	13	48.30	46.70	8.2	26,355	0.03%
2022/02/16	0	0.00	6.1	47.36	48.15	-6.1	25,774	-0.02%
2022/02/11	0	0.00	1	45.25	45.70	-1	25,612	0.00%
2022/02/10	36	45.64	35	45.85	45.20	1	25,949	0.00%
2022/02/09	5	44.88	5	45.16	45.20	0	25,870	0.00%
2022/02/08	1	43.65	1.5	44.36	44.95	-0.5	25,855	0.00%
2022/01/26	2	41.60	1	41.55	41.60	1	25,716	0.00%
2022/01/25	1	41.30	0	0.00	40.80	1	26,178	0.00%
2022/01/24	0	0.00	1	41.50	42.80	-1	26,203	0.00%
2022/01/21	3	42.60	2	42.92	42.55	1	26,324	0.00%
2022/01/20	1	44.80	3	44.62	44.45	-2	26,539	-0.01%
2022/01/19	0	0.00	19.1	44.72	44.80	-19.1	27,174	-0.07%
2022/01/18	2.3	45.54	2	45.70	44.80	0.3	27,675	0.00%
2022/01/17	2	45.00	2	45.68	45.60	0	27,640	0.00%
2022/01/14	3	44.15	1	44.60	44.15	2	27,650	0.01%
2022/01/13	1	46.10	0	0.00	45.65	1	27,830	0.00%
2022/01/12	4	46.05	3	46.20	46.00	1	28,004	0.00%
2022/01/11	12.1	47.07	3	46.80	46.50	9.1	27,968	0.03%
2022/01/10	4	49.08	3	49.65	48.70	1	27,612	0.00%
2022/01/07	1	48.00	2	47.88	47.75	-1	27,341	0.00%
2022/01/06	39	49.95	39	50.29	49.60	0	26,889	0.00%
2022/01/05	26	51.50	22	52.13	50.40	4	26,623	0.02%
2022/01/04	19	50.93	9.2	51.73	52.10	9.8	26,245	0.04%
2022/01/03	5	50.80	16	50.78	50.70	-11	25,790	-0.04%
2021/12/30	29	51.55	27	52.09	50.30	2	25,335	0.01%
2021/12/29	18	50.81	17	50.14	50.60	1	24,493	0.00%
2021/12/28	35.3	50.15	29	50.42	50.00	6.3	24,195	0.03%
2021/12/27	29.1	51.12	36	50.94	51.70	-6.9	23,728	-0.03%
2021/12/24	80	50.23	79	50.48	49.40	1	22,652	0.00%
2021/12/23	91	50.06	107	49.64	49.90	-16	21,538	-0.07%	大賣/
2021/12/22	13	44.98	25	45.73	47.35	-12	18,101	-0.07%
2021/12/21	39	43.30	9.1	43.81	43.05	29.9	17,170	0.17%
2021/12/20	3	44.97	41	45.51	45.15	-38	16,748	-0.23%
2021/12/17	85	45.61	114	45.79	45.40	-29	16,239	-0.18%	大賣/
2021/12/16	195	46.13	116.3	46.26	46.25	78.7	15,573	0.51%	大買/大賣/
2021/12/15	25	43.22	49	42.96	43.80	-24	13,999	-0.17%
2021/12/14	21	40.11	12.1	40.74	40.80	8.9	12,584	0.07%
2021/12/13	18	41.21	37	41.51	42.25	-19	11,852	-0.16%
2021/12/10	19	39.01	21.1	39.40	38.45	-2	10,891	-0.02%
2021/12/09	15	38.30	11	38.76	38.30	4	10,460	0.04%
2021/12/08	8.1	38.34	1	38.10	38.20	7.1	10,373	0.07%
2021/12/07	10	38.91	7.1	38.90	39.10	2.9	10,132	0.03%
2021/12/06	0.1	37.19	1	36.95	37.20	-0.9	9,605	-0.01%
2021/12/03	1	36.10	0	0.00	36.20	1	9,602	0.01%
2021/12/02	1	35.90	0	0.00	35.65	1	9,638	0.01%
2021/12/01	0	0.00	5	36.10	36.45	-5	9,665	-0.05%
2021/11/30	6	35.95	10	36.28	36.25	-4	9,693	-0.04%
2021/11/26	5	35.75	2	36.30	35.75	3	9,817	0.03%
2021/11/25	3	37.30	1	37.55	37.10	2	9,738	0.02%
2021/11/24	4	37.54	9	38.13	38.05	-5	9,614	-0.05%
2021/11/23	1	36.90	2	37.18	36.85	-1	9,542	-0.01%
2021/11/22	1	37.75	0	0.00	37.70	1	9,567	0.01%
2021/11/19	11	37.32	0	0.00	37.35	11	9,684	0.11%
2021/11/18	4	38.30	4	37.55	37.55	0	9,701	0.00%
2021/11/17	14	37.30	1	37.60	37.15	13	9,687	0.13%
2021/11/16	10	37.73	2	38.45	37.30	8	9,737	0.08%
2021/11/15	2	37.80	12.3	38.02	38.40	-10.3	9,596	-0.11%
2021/11/12	6.1	37.47	6	37.80	37.20	0.1	9,510	0.00%
2021/11/11	2	37.69	4	37.19	36.55	-2	9,519	-0.02%
2021/11/10	39	37.67	3	37.78	37.30	36	9,529	0.38%
2021/11/09	2	37.47	7	37.48	37.70	-5	9,481	-0.05%
2021/11/08	0	35.83	2	35.75	35.50	-2	9,209	-0.02%
2021/11/05	0	0.00	1	34.75	34.40	-1	9,380	-0.01%
2021/11/04	1	35.30	1	35.20	35.25	0	9,424	0.00%
2021/11/03	4	35.58	4	35.80	35.20	0	9,455	0.00%
2021/11/02	8	37.40	21	38.30	35.45	-13	9,494	-0.14%
2021/11/01	2	37.20	0	0.00	36.80	2	9,020	0.02%
2021/10/29	9	36.84	4	36.91	36.80	5	8,881	0.06%
2021/10/28	7	36.73	4	37.24	36.30	3	8,571	0.04%
2021/10/27	17	36.73	13	36.69	36.30	4	8,202	0.05%
2021/10/26	0	0.00	2	37.25	37.25	-2	7,558	-0.03%
2021/10/25	0	0.00	16	34.43	33.90	-16	7,035	-0.23%
2021/10/22	9	34.97	4	35.15	34.80	5	7,167	0.07%
2021/10/21	7	34.87	0.1	34.83	35.30	7	7,157	0.10%
2021/10/20	2.1	35.60	4	35.46	35.30	-2	7,123	-0.03%
2021/10/19	10	33.00	0	0.00	33.00	10	6,882	0.15%
2021/10/14	0	0.00	20	30.75	30.85	-20	7,241	-0.28%
2021/10/08	20	32.70	20	32.90	31.30	0	7,645	0.00%
2021/10/07	1	31.25	1	31.70	31.65	0	7,809	0.00%
2021/10/06	1	31.45	0	0.00	30.55	1	8,574	0.01%
2021/10/05	1	30.75	0	0.00	30.60	1	9,372	0.01%
2021/10/04	0	0.00	2	29.90	29.00	-2	9,871	-0.02%
2021/10/01	6	30.25	0	0.00	30.45	6	10,423	0.06%
2021/09/27	1	33.75	0	0.00	33.25	1	12,598	0.01%
2021/09/23	0	0.00	1	33.20	32.05	-1	13,219	-0.01%
2021/09/22	5	31.50	5	31.80	31.50	0	13,700	0.00%
2021/09/15	1	32.35	0	0.00	32.60	1	16,277	0.01%
2021/09/10	1	32.50	0	0.00	32.85	1	16,909	0.01%
2021/09/07	3	32.87	1	32.90	33.45	2	17,836	0.01%
2021/09/06	0	0.00	1	35.45	33.45	-1	18,298	-0.01%
2021/09/03	1	34.85	1	35.10	34.90	0	18,328	0.00%
2021/09/01	2	36.70	2	35.98	35.80	0	18,456	0.00%
2021/08/30	0.1	36.10	0	36.00	35.90	0	18,637	0.00%
2021/08/27	1	36.05	0	37.10	35.65	1	18,817	0.01%
2021/08/26	0.1	36.78	2.1	36.40	36.85	-2	19,040	-0.01%
2021/08/25	2.1	36.12	2	36.35	36.10	0.1	19,122	0.00%
2021/08/24	0	0.00	0	34.25	34.25	0	19,301	0.00%
2021/08/18	1	34.25	0	0.00	34.45	1	20,301	0.00%
2021/08/17	4.1	33.67	3	32.15	31.80	1.1	20,427	0.01%
2021/08/13	3	36.53	4	36.40	35.80	-1	20,452	0.00%
2021/08/12	2	38.53	2	38.28	38.25	0	20,523	0.00%
2021/08/11	1	37.70	2.1	37.90	38.95	-1.1	20,594	-0.01%
2021/08/10	1.1	37.20	1	37.65	37.65	0.1	20,667	0.00%
2021/08/09	7	37.85	7	38.45	37.05	0	20,854	0.00%
2021/08/06	2	38.38	19	37.94	37.60	-17	21,081	-0.08%
2021/08/05	1	36.75	0	0.00	36.60	1	21,273	0.00%
2021/08/04	10	37.58	3	37.63	37.45	7	21,764	0.03%
2021/08/03	4	37.93	1	37.90	37.65	3	22,054	0.01%
2021/08/02	2	37.63	5	37.90	38.00	-3	22,273	-0.01%
2021/07/30	1	38.50	3	38.12	37.90	-2	22,477	-0.01%
2021/07/29	0	0.00	1	38.15	38.40	-1	22,689	0.00%
2021/07/28	0.1	38.00	10	37.95	38.10	-9.9	22,900	-0.04%
2021/07/27	7	40.93	3	41.15	39.65	4	23,195	0.02%
2021/07/26	7	41.72	7	41.76	41.60	0	23,492	0.00%
2021/07/23	3	40.17	1	40.60	40.05	2	24,314	0.01%
2021/07/22	1	39.00	1	39.00	38.90	0	24,927	0.00%
2021/07/21	1	37.65	3	38.03	37.75	-2	25,844	-0.01%
2021/07/20	3	37.92	15	38.60	37.75	-12	25,772	-0.05%
2021/07/19	3	39.80	2	40.25	39.80	1	25,664	0.00%
2021/07/16	3	40.88	3	40.80	40.50	0	25,559	0.00%
2021/07/15	1	41.40	1	41.35	40.90	0	25,443	0.00%
2021/07/14	12	41.24	5	41.40	40.45	7	25,327	0.03%
2021/07/13	31	43.60	19	43.04	41.35	12	25,095	0.05%
2021/07/12	13	41.99	15	43.12	43.15	-2	24,316	-0.01%
2021/07/09	19	42.15	10	42.15	41.20	9	23,498	0.04%
2021/07/08	17	41.13	12	42.26	42.40	5	22,982	0.02%
2021/07/07	19	41.57	12	41.56	40.80	7	22,452	0.03%
2021/07/06	8	40.82	13	42.98	43.00	-5	21,586	-0.02%
2021/07/05	10	39.13	13	39.52	39.10	-3	21,259	-0.01%
2021/07/02	2	37.55	1	37.20	37.60	1	21,926	0.00%
2021/07/01	5.1	38.26	0	37.95	36.90	5.1	21,974	0.02%
2021/06/30	6	38.68	4	38.50	38.15	2	21,976	0.01%
2021/06/29	5	39.67	10	39.89	37.25	-5	21,852	-0.02%
2021/06/28	45	40.17	53	40.42	39.75	-8	21,547	-0.04%
2021/06/25	6	39.02	8.2	39.80	39.80	-2.2	20,099	-0.01%
2021/06/24	10.1	36.16	2	35.88	36.20	8.1	19,674	0.04%
2021/06/23	1	35.90	0	0.00	35.80	1	19,435	0.01%
2021/06/22	6.1	33.84	10	33.42	33.40	-3.9	19,356	-0.02%
2021/06/21	2.1	34.31	0	0.00	34.05	2.1	19,369	0.01%
2021/06/18	4	36.13	4	37.09	35.85	0	19,561	0.00%
2021/06/17	8	36.31	7	36.06	36.30	1	21,100	0.00%
2021/06/16	15	36.46	7	36.19	35.25	8	22,480	0.04%
2021/06/15	8	35.35	3	36.55	36.55	5	23,594	0.02%
2021/06/10	2	33.50	1	33.40	33.20	1	24,903	0.00%
2021/06/08	7	34.95	2	35.10	34.75	5	24,966	0.02%
2021/06/07	7	36.04	6	34.82	34.30	1	24,939	0.00%
2021/06/04	2	36.18	5	36.25	36.10	-3	24,757	-0.01%
2021/06/03	4	36.21	2	35.80	36.20	2	24,630	0.01%
2021/06/02	5.7	36.33	5	36.12	35.40	0.7	24,417	0.00%
2021/06/01	5.1	36.70	3.1	36.86	36.70	2.1	24,292	0.01%
2021/05/31	10	36.38	7	36.15	36.40	3	24,079	0.01%
2021/05/28	1	32.83	4	33.65	33.80	-3	24,205	-0.01%
2021/05/27	2	30.75	2	31.28	30.75	0	24,751	0.00%
2021/05/26	13.1	30.15	12	30.49	30.40	1.1	24,713	0.00%
2021/05/25	3	28.83	5	30.75	31.15	-2	24,380	-0.01%
2021/05/21	4	27.85	1	28.00	27.90	3	24,179	0.01%
2021/05/20	2	28.13	0	0.00	26.65	2	24,303	0.01%
2021/05/19	2	27.68	1	27.40	27.65	1	24,174	0.00%
2021/05/18	2	27.50	0	0.00	28.15	2	24,050	0.01%
2021/05/17	1.1	27.01	4	26.14	25.60	-2.9	23,768	-0.01%
2021/05/14	1.2	29.69	4	29.03	28.40	-2.9	23,502	-0.01%
2021/05/13	8	29.90	5	30.00	29.85	3	23,224	0.01%
2021/05/12	14	30.86	26	31.67	30.40	-12	22,926	-0.05%
2021/05/11	18.3	32.88	33	33.61	32.10	-14.7	22,378	-0.07%
2021/05/10	11	35.08	49	35.21	35.30	-38	22,094	-0.17%
2021/05/07	1	34.15	22	35.19	36.95	-21	21,966	-0.10%
2021/05/06	0	0.00	8	34.81	34.30	-8	21,867	-0.04%
2021/05/05	39	35.51	26	35.53	34.45	13	21,673	0.06%
2021/05/04	27.2	38.21	11.3	36.03	36.10	15.9	21,592	0.07%
2021/05/03	29	40.37	18	40.42	38.70	11	21,235	0.05%
2021/04/29	66.1	46.53	20	46.74	42.95	46.1	20,791	0.22%
2021/04/28	6	44.31	9	43.67	45.10	-3	19,829	-0.02%
2021/04/27	23	41.64	20.3	42.38	41.00	2.8	19,229	0.01%
2021/04/26	1	39.90	5	39.90	39.90	-4	18,422	-0.02%
2021/04/22	3	33.93	1	33.00	33.00	2	18,616	0.01%
2021/04/20	0	0.00	1	33.00	34.15	-1	18,976	-0.01%
2021/04/16	1	36.10	0	0.00	36.40	1	20,088	0.00%
2021/04/14	0.9	33.37	0	0.00	35.10	0.9	20,395	0.00%
2021/04/13	2	37.98	0	0.00	37.00	2	20,488	0.01%
2021/04/12	2.1	36.64	1	35.00	38.00	1.1	20,566	0.01%
2021/04/09	25.2	37.80	5	37.80	37.80	20.2	20,758	0.10%
2021/04/08	35	41.91	14	41.81	41.95	21	20,895	0.10%
2021/04/07	3	38.70	24	38.87	38.90	-21	19,783	-0.11%
2021/04/06	8	34.59	11	35.05	35.40	-3	19,602	-0.02%
2021/04/01	14	31.95	6	30.17	32.20	8	19,483	0.04%
2021/03/31	7	29.48	5	29.00	29.30	2	19,341	0.01%
2021/03/30	2	29.40	3	29.25	29.30	-1	19,307	-0.01%
2021/03/29	0	0.00	1	26.80	26.95	-1	19,141	-0.01%
2021/03/26	1	26.05	3	25.85	26.20	-2	19,240	-0.01%
2021/03/25	7	25.98	5	26.90	25.75	2	19,364	0.01%
2021/03/24	0	24.45	3.3	24.09	25.30	-3.2	20,185	-0.02%
2021/03/23	26	24.10	7.3	24.37	24.45	18.7	20,830	0.09%
2021/03/22	57	26.79	46	26.74	26.00	11	20,580	0.05%
2021/03/19	52	24.88	66.1	24.75	25.55	-14.1	19,048	-0.07%
2021/03/18	59	22.61	45	22.87	23.25	14	17,938	0.08%
2021/03/17	18	20.39	25.1	20.60	21.15	-7.1	16,444	-0.04%
2021/03/16	5	20.15	12.4	19.13	19.25	-7.4	15,750	-0.05%
2021/03/15	0.1	18.60	0	0.00	18.50	0.1	14,969	0.00%
2021/03/12	2	17.95	0	0.00	17.90	2	15,063	0.01%
2021/03/11	0	17.65	0	0.00	17.70	0	15,623	0.00%
2021/03/10	2	17.00	0	0.00	17.00	2	15,916	0.01%
2021/03/08	0	0.00	2	17.15	16.80	-2	17,152	-0.01%
2021/03/04	9	17.42	4	17.30	17.35	5	17,670	0.03%
2021/03/03	6	18.67	3	18.37	17.80	3	17,605	0.02%
2021/03/02	2	19.55	31	19.51	19.45	-29	17,445	-0.17%
2021/02/26	5	17.90	1	17.85	17.85	4	16,612	0.02%
2021/02/25	0	0.00	6	17.59	17.55	-6	16,460	-0.04%
2021/02/24	8	17.89	1	17.85	17.50	7	16,430	0.04%
2021/02/18	4	16.98	15	16.98	16.85	-11	16,065	-0.07%
2021/02/05	4	16.10	34	16.12	15.80	-30	15,950	-0.19%
2021/02/02	2	16.18	0	0.00	16.15	2	16,054	0.01%
2021/02/01	0	0.00	1	16.65	16.20	-1	16,069	-0.01%
2021/01/29	6	16.58	1	17.30	16.50	5	16,124	0.03%
2021/01/28	3	16.75	10.5	17.06	17.05	-7.5	16,239	-0.05%
2021/01/27	30	16.84	8	16.73	16.65	22	16,178	0.14%
2021/01/26	41	16.69	2	16.55	16.25	39	16,403	0.24%
2021/01/25	2	16.10	2	16.00	15.95	0	16,194	0.00%
2021/01/21	8	16.28	12	16.70	15.90	-4	16,017	-0.02%
2021/01/20	0	0.00	30	17.25	16.40	-30	15,875	-0.19%
2021/01/19	1	17.45	7	17.34	17.55	-6	15,684	-0.04%
2021/01/18	2	17.20	14	17.26	17.20	-12	15,497	-0.08%
2021/01/15	3	17.87	100	17.50	17.80	-97	15,367	-0.63%
2021/01/14	132	18.20	5	17.80	18.25	127	15,141	0.84%	大買/鉅額交易
2021/01/13	0	0.00	2	17.50	17.45	-2	14,972	-0.01%
2021/01/12	3	17.50	313	17.67	17.10	-310	14,844	-2.09%	大賣/鉅額交易
2021/01/11	212	17.49	66	17.03	18.25	146	14,511	1.01%	大買/鉅額交易
2021/01/08	142	16.90	13	16.95	16.75	129	14,277	0.90%	大買/鉅額交易
2021/01/07	1	16.20	1	16.60	16.70	0	14,733	0.00%
2021/01/06	1	16.05	1	16.15	16.00	0	14,688	0.00%
2021/01/05	6	16.79	1	17.05	16.55	5	14,508	0.03%
2021/01/04	44	17.00	13.4	17.13	16.95	30.6	14,338	0.21%
2020/12/31	3	16.68	2	16.85	16.30	1	13,928	0.01%
2020/12/29	2	16.20	5	16.35	16.15	-3	13,589	-0.02%
2020/12/28	8	16.11	4	16.08	16.15	4	13,565	0.03%
2020/12/25	0	0.00	600	16.06	16.50	-600	13,417	-4.47%	大賣/鉅額交易
2020/12/24	1	16.55	0	0.00	16.30	1	13,307	0.01%
2020/12/23	0	0.00	1	16.00	15.85	-1	13,152	-0.01%
2020/12/22	10	16.30	19	16.34	15.70	-9	13,100	-0.07%
2020/12/21	10	16.69	1	16.70	16.55	9	12,998	0.07%
2020/12/18	41	17.20	18	16.90	16.70	23	13,098	0.18%
2020/12/17	1	16.50	7	17.06	17.35	-6	12,820	-0.05%
2020/12/16	1	16.00	0	0.00	15.80	1	12,522	0.01%
2020/12/15	1	16.50	0	0.00	15.80	1	12,475	0.01%
2020/12/14	4	15.40	0	0.00	16.20	4	12,329	0.03%
2020/12/11	2	15.45	0	0.00	15.30	2	11,888	0.02%
2020/12/10	0	0.00	2	15.65	15.45	-2	11,707	-0.02%
2020/12/07	301	16.10	3	14.45	16.00	298	11,045	2.70%	大買/鉅額交易
2020/12/04	300	15.58	0	0.00	15.50	300	10,384	2.89%	大買/鉅額交易
2020/12/03	8	15.23	11	15.43	15.15	-3	10,014	-0.03%
2020/12/02	29	14.47	20	14.37	14.60	9	9,500	0.09%
2020/12/01	12	13.90	3	14.20	14.20	9	8,759	0.10%
2020/11/26	1	12.90	1	12.50	12.35	0	8,290	0.00%
2020/11/25	0	0.00	3	12.45	12.00	-3	7,863	-0.04%
2020/11/23	3	11.90	0	0.00	11.90	3	7,737	0.04%
2020/11/19	0	0.00	1	11.90	11.95	-1	7,714	-0.01%
2020/11/18	1	11.50	0	0.00	11.50	1	7,661	0.01%
2020/11/12	0	0.00	1	11.20	11.40	-1	7,793	-0.01%
2020/11/11	1	12.00	0	0.00	12.00	1	7,663	0.01%
2020/11/03	0	0.00	5	12.20	12.05	-5	7,167	-0.07%
2020/10/29	0	0.00	40	11.31	11.90	-40	6,819	-0.59%
2020/10/26	5	12.28	0	0.00	11.95	5	6,669	0.07%
2020/10/22	40	12.05	0	0.00	11.95	40	6,535	0.61%
2020/10/21	0	0.00	5	12.20	12.05	-5	6,496	-0.08%
2020/10/19	2	11.65	2	11.90	12.25	0	6,340	0.00%
2020/10/16	372	12.24	378	11.53	11.50	-6	6,182	-0.10%	大買/大賣/
2020/10/15	4	12.40	0	0.00	12.40	4	5,884	0.07%
2020/10/14	5	11.00	0	0.00	11.30	5	5,207	0.10%
2020/10/12	0	0.00	1	10.45	10.40	-1	5,080	-0.02%
2020/09/24	0	0.00	2	9.90	9.90	-2	5,572	-0.04%
2020/09/23	2	10.95	0	0.00	10.50	2	5,481	0.04%
2020/09/22	7	12.09	7	11.86	11.50	0	5,275	0.00%
2020/09/21	7	11.54	2	12.00	12.00	5	4,595	0.11%
2020/09/18	0	0.00	5	10.75	10.95	-5	4,053	-0.12%
2020/09/17	5	10.60	0	0.00	10.50	5	3,951	0.13%
2020/09/07	0	0.00	1	10.35	10.15	-1	3,584	-0.03%
2020/08/28	1	9.85	0	0.00	9.61	1	3,232	0.03%
2020/08/24	5	9.87	5	9.75	9.75	0	3,292	0.00%
2020/08/21	0	0.00	1	9.86	9.86	-1	3,349	-0.03%
2020/08/19	1	9.66	0	0.00	9.58	1	3,148	0.03%
2020/08/12	1	9.44	0	0.00	9.47	1	2,993	0.03%
2020/08/07	0	0.00	14	9.14	9.14	-14	2,864	-0.49%
2020/07/28	4	8.58	0	0.00	8.47	4	2,838	0.14%
2020/07/27	4	8.85	0	0.00	8.76	4	2,827	0.14%
2020/07/24	2	9.14	0	0.00	8.95	2	2,825	0.07%
2020/07/22	4	9.33	0	0.00	9.35	4	2,797	0.14%
2020/07/21	0	0.00	3	9.72	9.20	-3	2,765	-0.11%
2020/07/16	0	0.00	4	9.36	9.35	-4	2,500	-0.16%
2020/07/14	1	10.05	2	9.86	9.51	-1	2,461	-0.04%
2020/07/13	2	10.00	5	10.00	10.00	-3	2,334	-0.13%
2020/07/10	7	9.36	0	0.00	9.12	7	2,047	0.34%
2020/07/07	0	0.00	4	9.24	9.26	-4	1,865	-0.21%
2020/07/02	1	9.21	1	9.09	9.23	0	1,668	0.00%
2020/07/01	0	0.00	5	8.51	9.10	-5	1,598	-0.31%
2020/06/30	5	8.63	0	0.00	8.63	5	1,448	0.35%
2020/06/18	2	8.17	3	8.01	8.07	-1	1,322	-0.08%
2020/06/17	3	7.97	0	0.00	8.01	3	1,316	0.23%
2020/06/03	0	0.00	5	7.76	7.76	-5	1,200	-0.42%
2020/06/02	5	7.70	0	0.00	7.75	5	1,177	0.42%
2020/05/29	2	7.80	0	0.00	7.50	2	1,105	0.18%
2020/05/28	15	7.83	15	7.86	7.86	0	1,033	0.00%
2020/02/03	0	0.00	1	8.37	8.50	-1	1,311	-0.08%
2020/01/15	1	9.75	0	0.00	9.84	1	1,273	0.08%
2019/12/26	0	0.00	3	10.35	10.25	-3	1,063	-0.28%
2019/12/24	0	0.00	2	10.40	10.20	-2	1,038	-0.19%
2019/12/23	5	10.22	0	0.00	10.10	5	994	0.50%
2019/12/05	1	10.00	1	10.00	9.98	0	820	0.00%
2019/12/04	0	0.00	5	9.58	9.92	-5	719	-0.69%
2019/12/02	5	9.41	0	0.00	9.43	5	685	0.73%
2019/11/29	0	0.00	2	9.69	9.51	-2	671	-0.30%
2019/11/27	2	9.69	0	0.00	9.65	2	559	0.36%
2019/11/15	0	0.00	5	9.11	9.04	-5	489	-1.02%
2019/11/14	5	8.98	0	0.00	8.96	5	486	1.03%
2019/11/13	5	8.90	0	0.00	8.89	5	495	1.01%
2019/05/03	0	0.00	1	10.25	10.25	-1	1,870	-0.05%
2019/05/02	1	10.25	0	0.00	10.25	1	1,870	0.05%
2019/04/18	0	0.00	5	10.70	10.55	-5	1,948	-0.26%
2019/04/17	0	0.00	5	11.10	10.90	-5	1,936	-0.26%
2019/04/16	10	11.00	0	0.00	11.05	10	1,916	0.52%
2019/03/11	0	0.00	1	11.80	11.85	-1	1,734	-0.06%
2019/02/18	20	10.79	20	10.55	10.55	0	1,369	0.00%
2018/12/19	0	0.00	6	10.55	10.55	-6	1,202	-0.50%
2018/12/18	0	0.00	4	10.48	10.45	-4	1,195	-0.33%
2018/12/17	4	11.15	0	0.00	11.10	4	1,163	0.34%
2018/12/12	0	0.00	2	10.70	10.70	-2	1,017	-0.20%
2018/11/01	0	0.00	1	8.46	8.43	-1	1,051	-0.10%
2018/10/31	1	8.24	0	0.00	8.22	1	1,041	0.10%
2018/08/31	0	0.00	10	11.20	11.30	-10	1,316	-0.76%
2018/08/23	3	11.50	3	11.70	11.70	0	1,561	0.00%
2018/08/13	0	0.00	5	11.00	10.50	-5	1,501	-0.33%
2018/07/25	0	0.00	1	10.55	10.55	-1	1,545	-0.06%
2018/07/20	1	10.80	0	0.00	10.90	1	1,578	0.06%
2018/06/26	3	11.40	0	0.00	11.20	3	1,747	0.17%
2018/06/25	6	11.45	0	0.00	11.50	6	1,741	0.34%
2018/06/22	0	0.00	7	11.10	11.00	-7	1,694	-0.41%
2018/06/15	0	0.00	6	11.50	11.40	-6	1,701	-0.35%
2018/06/14	4	11.55	0	0.00	11.50	4	1,695	0.24%
2018/06/13	0	0.00	3	11.60	11.55	-3	1,709	-0.18%
2018/06/11	3	11.40	0	0.00	11.45	3	1,621	0.18%
2018/06/08	0	0.00	1	11.60	11.45	-1	1,541	-0.06%
2018/06/07	1	11.75	28	11.50	11.75	-27	1,481	-1.82%
2018/06/06	0	0.00	3	10.65	10.70	-3	1,304	-0.23%
2018/06/04	6	10.59	0	0.00	10.55	6	1,357	0.44%
2018/05/28	5	10.20	0	0.00	10.20	5	1,324	0.38%
2018/05/21	0	0.00	10	10.10	10.15	-10	1,408	-0.71%
2018/05/16	2	9.65	0	0.00	9.60	2	1,411	0.14%
2018/05/10	13	10.96	0	0.00	10.90	13	1,416	0.92%
2018/04/25	3	10.85	0	0.00	11.00	3	1,522	0.20%
2018/04/24	2	10.85	2	10.80	10.70	0	1,547	0.00%
2018/04/20	1	11.30	1	11.40	11.35	0	1,553	0.00%
2018/04/19	7	11.41	0	0.00	11.40	7	1,561	0.45%
2018/04/18	8	11.42	0	0.00	11.40	8	1,607	0.50%
2018/03/22	1	12.00	0	0.00	11.85	1	2,722	0.04%
2018/03/14	1	12.75	0	0.00	12.80	1	3,301	0.03%
2018/02/23	0	0.00	1	12.80	12.80	-1	3,688	-0.03%
2018/02/12	0	0.00	1	12.05	12.05	-1	3,707	-0.03%
2018/02/09	1	11.35	0	0.00	11.60	1	3,697	0.03%
2018/02/08	1	12.10	0	0.00	12.05	1	3,688	0.03%
2018/02/01	1	13.30	2	13.30	13.15	-1	3,670	-0.03%
2018/01/30	2	13.15	0	0.00	13.20	2	3,786	0.05%
2018/01/23	0	0.00	1	13.30	13.25	-1	3,914	-0.03%
2018/01/22	0	0.00	5	13.45	13.25	-5	3,927	-0.13%
2018/01/18	1	13.55	0	0.00	13.50	1	3,936	0.03%
2018/01/09	1	13.70	1	13.70	13.60	0	4,228	0.00%
2018/01/08	1	14.50	0	0.00	13.75	1	4,234	0.02%
2018/01/05	5	14.40	0	0.00	14.45	5	4,151	0.12%
2018/01/02	0	0.00	1	14.25	14.25	-1	4,014	-0.02%