飛宏 (2457)-元大-斗信券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
50.9
漲跌
▼0.1
漲幅
-0.20%
成交量
2,098張
產業
上市電子零組件類股
747人加入追蹤

立即追蹤
本地時間:13:35(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－元大-斗信券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信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
2024/05/31	7	50.76	0	0.00	50.90	7	2,980	0.23%
2024/05/30	5	51.60	5	50.80	51.00	0	3,038	0.00%
2024/05/28	3	51.20	12	51.48	52.00	-9	3,223	-0.28%
2024/05/27	0.5	50.90	6	51.10	51.10	-5.5	3,272	-0.17%
2024/05/24	2	50.00	0	0.00	50.20	2	3,332	0.06%
2024/05/23	1	51.10	0	0.00	50.60	1	3,409	0.03%
2024/05/22	0.1	50.60	1	50.60	50.50	-1	3,458	-0.03%
2024/05/21	2	49.85	0	0.00	50.40	2	3,522	0.06%
2024/05/20	0	49.70	0.1	49.70	49.50	-0.1	3,587	0.00%
2024/05/16	1	49.55	1	49.50	49.45	0	4,218	0.00%
2024/05/15	0	0.00	3	49.50	49.50	-3	4,296	-0.07%
2024/05/14	1	49.80	1	49.85	49.70	0	4,321	0.00%
2024/05/13	2	47.86	3	48.62	49.00	-1	4,352	-0.02%
2024/05/10	9	48.35	2	48.35	48.45	7	4,334	0.16%
2024/05/09	4	50.18	6	50.00	49.95	-2	4,257	-0.05%
2024/05/08	2	50.50	2	50.40	50.60	0	4,236	0.00%
2024/05/07	0.4	50.76	0	0.00	51.00	0.4	4,257	0.01%
2024/05/06	2	51.10	0	0.00	50.80	2	4,324	0.05%
2024/05/03	13	51.95	7	51.79	51.50	6	4,331	0.14%
2024/05/02	8.1	52.89	7	52.60	52.80	1.1	4,380	0.03%
2024/04/30	7.2	53.80	5	53.68	53.50	2.2	4,415	0.05%
2024/04/29	0.1	51.00	0	0.00	51.50	0.1	4,310	0.00%
2024/04/26	6	51.18	0.5	51.50	50.70	5.5	4,314	0.13%
2024/04/25	1	51.40	1	51.20	51.20	0	4,328	0.00%
2024/04/24	4	52.20	2	51.70	52.30	2	4,349	0.05%
2024/04/22	12	51.75	4	52.23	51.00	8	4,457	0.18%
2024/04/19	5	54.34	8	52.36	52.50	-3	4,465	-0.07%
2024/04/18	8	53.40	9	54.09	54.50	-1	4,481	-0.02%
2024/04/17	6	52.95	6	52.73	53.30	0	4,357	0.00%
2024/04/16	2.2	50.06	0	0.00	51.00	2.2	4,349	0.05%
2024/04/15	0.1	53.10	0	0.00	52.30	0.1	4,370	0.00%
2024/04/12	7.5	53.86	4	54.45	53.80	3.5	4,423	0.08%
2024/04/11	6.2	52.89	0	0.00	52.50	6.2	4,364	0.14%
2024/04/10	9.5	54.36	0	0.00	54.10	9.5	4,349	0.22%
2024/04/09	1	53.90	1	54.00	54.00	0	4,362	0.00%
2024/04/08	0	54.00	0	0.00	53.70	0	4,448	0.00%
2024/04/03	4	53.48	0	0.00	53.30	4	4,456	0.09%
2024/04/02	0.1	54.10	0	0.00	54.30	0.1	4,476	0.00%
2024/04/01	2	54.70	2	54.30	54.60	0	4,509	0.00%
2024/03/29	0.1	53.50	0	0.00	53.30	0.1	4,529	0.00%
2024/03/28	0.2	53.01	0	0.00	53.00	0.2	4,526	0.00%
2024/03/27	0	53.70	0	0.00	53.30	0	4,531	0.00%
2024/03/26	3.1	54.17	6	53.55	53.30	-2.9	4,547	-0.06%
2024/03/25	0	0.00	5	55.30	55.20	-5	4,531	-0.11%
2024/03/22	7	55.07	2	54.25	54.30	5	4,573	0.11%
2024/03/21	2.1	53.65	1	53.50	53.80	1.1	4,558	0.02%
2024/03/20	5.1	53.18	1	53.60	53.00	4.1	4,653	0.09%
2024/03/19	0	54.60	0.3	54.50	54.30	-0.3	4,634	-0.01%
2024/03/18	1	54.11	159.6	54.18	54.40	-158.5	4,682	-3.39%	大賣/鉅額交易
2024/03/14	1	55.30	3	55.17	55.20	-2	4,778	-0.04%
2024/03/13	3.1	56.05	4	55.08	55.00	-0.9	4,833	-0.02%
2024/03/12	1.1	56.61	3.6	56.92	56.40	-2.6	4,881	-0.05%
2024/03/11	0	0.00	100	55.70	56.30	-100	4,964	-2.01%
2024/03/08	6.2	56.08	4.6	56.69	55.90	1.6	5,023	0.03%
2024/03/07	208.1	59.53	4	58.95	58.00	204.1	5,013	4.07%	大買/鉅額交易
2024/03/06	50.1	60.30	4.1	60.11	60.10	45.9	4,997	0.92%
2024/03/05	11	60.48	0.1	60.00	60.00	10.9	5,096	0.21%
2024/03/04	12.1	61.07	11.3	61.20	60.60	0.8	5,211	0.02%
2024/03/01	2	60.80	4	60.33	60.30	-2	5,228	-0.04%
2024/02/29	3.4	60.94	2	60.80	61.30	1.4	5,690	0.02%
2024/02/27	3.1	60.85	2	59.95	60.20	1.1	6,506	0.02%
2024/02/26	10.5	60.83	4	61.18	61.20	6.5	6,952	0.09%
2024/02/23	7.1	60.43	9	60.43	59.70	-1.9	6,907	-0.03%
2024/02/22	8.1	61.18	9	61.48	61.30	-0.9	6,865	-0.01%
2024/02/21	3.6	61.59	15.4	62.11	61.50	-11.8	6,858	-0.17%
2024/02/20	18	62.06	7.1	61.92	61.80	10.9	6,946	0.16%
2024/02/19	44.1	61.10	55	61.95	62.30	-10.9	6,809	-0.16%
2024/02/16	2	57.50	2	58.10	58.70	0	6,414	0.00%
2024/02/15	3	56.00	1	56.10	56.20	2	6,380	0.03%
2024/02/05	3	56.20	0	56.10	56.10	3	6,399	0.05%
2024/02/02	2	57.90	6	57.10	57.00	-4	6,378	-0.06%
2024/02/01	0	0.00	1	56.40	57.20	-1	6,381	-0.02%
2024/01/30	0	0.00	1	58.50	57.80	-1	6,392	-0.02%
2024/01/29	2	58.35	11	58.03	58.80	-9	6,439	-0.14%
2024/01/26	5.1	57.40	0	0.00	56.90	5.1	6,422	0.08%
2024/01/25	0.1	58.10	3	57.80	58.00	-2.9	6,482	-0.04%
2024/01/24	4	58.65	2	58.30	58.60	2	6,668	0.03%
2024/01/23	1	57.70	3	57.77	57.30	-2	6,673	-0.03%
2024/01/22	0	56.35	0	0.00	57.00	0	6,658	0.00%
2024/01/19	0	0.00	2	56.20	56.50	-2	6,715	-0.03%
2024/01/18	5	55.40	1	55.90	56.00	4	6,766	0.06%
2024/01/17	3.1	56.91	5	56.50	55.30	-1.9	6,908	-0.03%
2024/01/16	0	0.00	1	58.40	57.60	-1	7,033	-0.01%
2024/01/15	3	58.00	0	0.00	58.30	3	7,136	0.04%
2024/01/12	1.1	57.20	4	57.15	56.90	-3	7,196	-0.04%
2024/01/11	0.1	55.60	24	56.70	57.10	-23.9	7,181	-0.33%
2024/01/10	1	55.60	8	55.88	55.00	-7	7,209	-0.10%
2024/01/09	51	57.36	22	56.75	56.50	29	7,231	0.40%
2024/01/08	2	59.65	3	59.63	58.90	-1	7,202	-0.01%
2024/01/05	2	58.95	5	58.90	58.30	-3	7,144	-0.04%
2024/01/04	5	58.74	2	57.60	57.60	3	7,137	0.04%
2024/01/03	1	58.51	1	58.70	58.80	0	7,155	0.00%
2024/01/02	6	59.88	8	60.00	59.30	-2	7,150	-0.03%
2023/12/29	1	58.50	6	58.92	58.90	-5	7,180	-0.07%
2023/12/28	2	59.05	13	58.92	59.00	-11	7,194	-0.15%
2023/12/27	2.2	58.45	0	0.00	58.40	2.2	7,222	0.03%
2023/12/26	4	58.63	3	57.60	59.00	1	7,298	0.01%
2023/12/25	2	57.10	1.1	57.10	57.00	1	7,276	0.01%
2023/12/22	1.8	56.79	0	0.00	56.40	1.8	7,282	0.02%
2023/12/21	0.1	57.40	0	0.00	56.60	0.1	7,287	0.00%
2023/12/20	2	57.60	0	0.00	57.80	2	7,299	0.03%
2023/12/19	0.2	57.30	1	58.10	57.30	-0.8	7,311	-0.01%
2023/12/18	1	59.10	0	0.00	59.00	1	7,300	0.01%
2023/12/15	7	59.74	5.1	60.20	59.10	1.9	7,317	0.03%
2023/12/14	1	58.90	0	0.00	58.20	1	7,234	0.01%
2023/12/13	2.3	58.55	1.1	58.55	58.30	1.2	7,219	0.02%
2023/12/12	1.1	59.51	3	59.50	59.00	-1.9	7,208	-0.03%
2023/12/11	10	59.51	14	59.87	59.60	-4	7,208	-0.06%
2023/12/08	4.9	60.87	1	61.20	61.00	3.9	7,155	0.05%
2023/12/07	5	61.30	6.5	61.78	60.50	-1.5	7,155	-0.02%
2023/12/06	7.2	62.69	5	61.94	61.60	2.2	7,150	0.03%
2023/12/05	13	62.18	6	61.62	62.80	7	7,114	0.10%
2023/12/04	21.2	62.30	0.1	62.10	61.80	21.1	7,125	0.30%
2023/12/01	1	61.70	1.1	61.79	62.50	-0.1	7,404	0.00%
2023/11/30	10	63.81	4.9	63.75	62.20	5.1	7,390	0.07%
2023/11/29	17	63.99	3	63.60	63.50	14	7,352	0.19%
2023/11/28	4	62.68	3	62.60	62.80	1	7,299	0.01%
2023/11/27	13	64.23	14	64.80	62.90	-1	7,315	-0.01%
2023/11/24	78.5	63.34	84	63.51	63.20	-5.5	6,905	-0.08%
2023/11/22	14	57.52	2	57.55	57.50	12	5,689	0.21%
2023/11/21	3	57.20	8.6	57.27	57.20	-5.6	5,725	-0.10%
2023/11/20	4	57.25	16	57.79	56.70	-12	5,793	-0.21%
2023/11/17	44	57.19	27	57.28	56.20	17	5,768	0.29%
2023/11/16	4	55.70	8.3	55.87	56.40	-4.3	5,691	-0.08%
2023/11/15	5	55.14	0	0.00	54.60	5	5,899	0.08%
2023/11/14	12	54.64	8	54.75	54.80	4	6,212	0.06%
2023/11/13	32	53.66	3	53.77	54.00	29	6,271	0.46%
2023/11/10	1	52.90	0	0.00	52.50	1	6,380	0.02%
2023/11/09	2	53.40	0	0.00	53.20	2	6,463	0.03%
2023/11/08	3	54.23	11	54.29	54.20	-8	6,531	-0.12%
2023/11/07	4	54.48	7	54.37	54.20	-3	6,689	-0.04%
2023/11/06	7	54.44	6.1	54.96	54.90	0.9	6,783	0.01%
2023/11/03	37.2	53.39	13	53.36	53.30	24.2	6,757	0.36%
2023/11/02	5	52.74	2	52.90	52.80	3	6,792	0.04%
2023/11/01	14.5	52.00	14	52.01	51.80	0.5	6,790	0.01%
2023/10/31	7	53.44	0.4	53.10	52.50	6.6	6,621	0.10%
2023/10/30	21	54.93	23	55.64	54.60	-2	6,706	-0.03%
2023/10/27	4	56.38	31	55.62	55.40	-27	6,836	-0.39%
2023/10/26	3	57.40	8.6	57.32	57.00	-5.6	6,903	-0.08%
2023/10/25	14	58.98	12	58.83	59.10	2	6,979	0.03%
2023/10/24	6.4	56.68	4	56.15	56.80	2.4	6,897	0.03%
2023/10/23	4	54.48	5	54.62	53.60	-1	6,906	-0.01%
2023/10/20	1.1	54.83	3	54.90	55.00	-1.9	6,885	-0.03%
2023/10/19	5	56.50	3	56.00	56.10	2	7,039	0.03%
2023/10/18	20	60.30	26	59.17	57.70	-6	7,065	-0.08%
2023/10/17	37	60.93	6	59.92	60.60	31	7,114	0.44%
2023/10/16	10	60.01	10	60.30	58.70	0	7,238	0.00%
2023/10/13	5	62.10	0	0.00	61.50	5	7,546	0.07%
2023/10/12	0	0.00	2	62.35	62.50	-2	8,089	-0.02%
2023/10/11	4	61.23	2	60.60	61.70	2	8,216	0.02%
2023/10/06	0	0.00	20	61.50	61.60	-20	8,402	-0.24%
2023/10/05	11	62.83	12	61.89	61.80	-1	8,712	-0.01%
2023/10/04	1	60.90	2	61.20	60.80	-1	9,087	-0.01%
2023/10/03	1	61.80	1	62.80	62.00	0	9,280	0.00%
2023/10/02	11	61.28	5	62.70	63.00	6	9,528	0.06%
2023/09/28	1	59.70	1	59.20	58.90	0	9,613	0.00%
2023/09/27	2	58.00	0	0.00	58.30	2	9,991	0.02%
2023/09/26	1	58.80	0	0.00	58.50	1	10,168	0.01%
2023/09/25	2	59.10	2	59.50	58.80	0	10,308	0.00%
2023/09/22	0	59.70	8	59.10	59.70	-8	10,443	-0.08%
2023/09/21	0	60.00	13.2	59.70	59.60	-13.2	10,508	-0.13%
2023/09/19	1	62.00	8.9	61.80	61.30	-7.9	10,873	-0.07%
2023/09/18	4	62.48	1	63.27	62.50	3	11,060	0.03%
2023/09/15	1	63.00	1	63.00	63.60	0	11,386	0.00%
2023/09/14	5	63.00	1	62.80	62.70	4	11,551	0.03%
2023/09/12	1.2	63.40	1	62.20	62.00	0.2	12,067	0.00%
2023/09/11	0	0.00	3.2	64.98	63.40	-3.2	12,282	-0.03%
2023/09/07	3.2	69.10	0	0.00	68.00	3.2	13,011	0.02%
2023/09/06	2	65.90	8.3	67.68	67.80	-6.3	13,275	-0.05%
2023/09/05	4.3	69.73	2	69.95	70.70	2.3	13,234	0.02%
2023/09/04	16	70.34	3	69.80	69.10	13	13,658	0.10%
2023/09/01	15	73.05	6	72.82	71.10	9	14,142	0.06%
2023/08/31	16	72.06	15	72.59	73.00	1	14,509	0.01%
2023/08/30	4	71.68	4	71.15	71.00	0	15,025	0.00%
2023/08/29	1	70.90	2	71.05	71.50	-1	16,015	-0.01%
2023/08/28	2	70.45	7	69.79	70.00	-5	17,175	-0.03%
2023/08/25	0	0.00	5	70.02	69.90	-5	18,143	-0.03%
2023/08/24	1	70.00	2	69.37	69.00	-1	18,544	-0.01%
2023/08/23	1	69.40	0	0.00	68.60	1	18,973	0.01%
2023/08/22	10.5	68.83	14	68.30	68.50	-3.5	19,242	-0.02%
2023/08/21	13	70.15	17	69.90	68.70	-4	19,614	-0.02%
2023/08/18	15	69.91	8	69.81	69.80	7	21,131	0.03%
2023/08/17	11	66.66	21	65.90	66.90	-10	21,030	-0.05%
2023/08/16	16	65.71	2	65.70	66.20	14	21,193	0.07%
2023/08/15	8	64.35	19	64.19	64.60	-11	21,721	-0.05%
2023/08/14	9.2	61.93	4	62.18	62.10	5.2	22,208	0.02%
2023/08/11	4.1	63.30	2	63.30	63.50	2.1	22,801	0.01%
2023/08/10	0	62.00	1	61.60	61.60	-1	23,117	0.00%
2023/08/09	1	63.70	5.6	64.22	63.50	-4.6	23,717	-0.02%
2023/08/08	2.2	64.23	0	0.00	64.40	2.2	24,317	0.01%
2023/08/07	1	64.70	1	64.30	65.20	0	24,618	0.00%
2023/08/04	10	65.30	6	65.72	65.40	4	25,312	0.02%
2023/08/02	0	66.87	6.2	65.03	65.30	-6.2	25,743	-0.02%
2023/08/01	17.2	66.33	20	66.62	66.50	-2.8	26,070	-0.01%
2023/07/31	9	69.55	10	68.05	67.50	-1	26,375	0.00%
2023/07/28	4.2	68.24	4.1	68.56	69.50	0.1	26,653	0.00%
2023/07/27	0.2	70.04	7	70.06	69.50	-6.9	27,081	-0.03%
2023/07/26	19.1	70.66	9	70.43	69.70	10.1	27,576	0.04%
2023/07/25	12	70.90	5.1	70.86	70.60	6.9	27,814	0.02%
2023/07/24	5.2	70.73	15	70.71	70.00	-9.9	28,006	-0.04%
2023/07/21	4	73.23	7	72.30	73.60	-3	28,207	-0.01%
2023/07/20	8	73.20	2	73.60	73.20	6	29,256	0.02%
2023/07/19	14	73.33	3.3	74.74	72.50	10.8	29,584	0.04%
2023/07/18	26.3	75.10	31	74.42	74.00	-4.7	30,150	-0.02%
2023/07/17	32.1	76.29	37	76.44	76.70	-5	30,543	-0.02%
2023/07/14	1	73.60	2	73.50	72.60	-1	31,042	0.00%
2023/07/13	5	73.52	12	73.37	72.80	-7	32,704	-0.02%
2023/07/12	6	72.07	5	71.44	72.00	1	33,621	0.00%
2023/07/11	15.5	72.60	29.1	73.06	72.00	-13.6	34,256	-0.04%
2023/07/10	12.2	76.93	8	77.05	76.00	4.2	34,499	0.01%
2023/07/07	21	77.40	17	78.56	78.30	4	34,755	0.01%
2023/07/06	20.3	78.54	8.3	78.90	77.70	12	35,037	0.03%
2023/07/05	13.4	79.58	42	80.17	79.40	-28.6	35,753	-0.08%
2023/07/04	24.1	78.21	10.1	78.59	77.60	14	35,789	0.04%
2023/07/03	10	79.02	9	79.17	78.80	1	35,870	0.00%
2023/06/30	3.3	76.57	8	77.83	78.00	-4.7	36,476	-0.01%
2023/06/29	0	0.00	0.2	75.90	75.50	-0.2	36,628	0.00%
2023/06/28	5	76.36	7	75.94	75.30	-2	36,905	-0.01%
2023/06/27	26.1	76.98	21.2	77.45	75.60	4.9	37,163	0.01%
2023/06/26	17.1	79.90	1.3	80.55	79.30	15.8	37,281	0.04%
2023/06/21	18.3	81.18	35	81.29	81.80	-16.7	37,430	-0.04%
2023/06/20	17.1	79.70	5	80.24	79.40	12.1	37,547	0.03%
2023/06/19	13	80.59	16	80.82	80.80	-3	38,426	-0.01%
2023/06/16	8	79.85	6	80.50	79.10	2	39,863	0.01%
2023/06/15	13.1	79.48	11	79.62	79.00	2.1	40,410	0.01%
2023/06/14	31.2	81.06	26	81.10	80.30	5.2	41,215	0.01%
2023/06/13	21	81.44	31	81.35	82.30	-10	41,842	-0.02%
2023/06/12	21	79.23	19	79.08	78.50	2	42,435	0.00%
2023/06/09	20	79.77	7.2	80.44	79.00	12.8	43,618	0.03%
2023/06/08	40.2	78.87	32	79.83	78.90	8.2	44,550	0.02%
2023/06/07	38.6	83.22	20	83.82	81.50	18.6	45,822	0.04%
2023/06/06	18.2	83.67	10.8	84.19	82.60	7.4	46,949	0.02%
2023/06/05	104.3	85.78	99	85.93	85.70	5.3	47,549	0.01%	大買/
2023/06/02	54.1	83.05	58.1	83.27	83.40	-4	47,681	-0.01%
2023/06/01	89.2	81.08	121.1	81.12	81.90	-31.9	47,138	-0.07%	大賣/
2023/05/31	82.2	77.80	79	77.95	78.40	3.2	46,628	0.01%
2023/05/30	32	77.26	43	77.27	76.60	-11	45,748	-0.02%
2023/05/29	33	76.19	47	76.11	76.40	-14	45,395	-0.03%
2023/05/26	18.3	74.64	26	74.24	73.70	-7.7	45,058	-0.02%
2023/05/25	66.2	74.88	49	74.89	74.50	17.2	44,998	0.04%
2023/05/24	236.3	78.08	232	77.20	75.80	4.3	44,898	0.01%	大買/大賣/
2023/05/23	20	75.36	18	75.29	75.50	2	44,540	0.00%
2023/05/22	13	74.80	22.1	74.89	75.30	-9.1	44,960	-0.02%
2023/05/19	107.6	74.51	98	74.71	73.20	9.6	44,786	0.02%	大買/
2023/05/18	32.2	75.75	36	76.00	75.80	-3.8	44,433	-0.01%
2023/05/17	20	75.35	19.1	75.19	74.10	0.9	43,886	0.00%
2023/05/16	34.2	73.31	33.1	74.11	74.40	1.2	43,212	0.00%
2023/05/15	91.1	73.88	85	73.55	72.70	6.1	42,738	0.01%
2023/05/12	31.1	71.39	71	71.41	73.20	-40	42,094	-0.09%
2023/05/11	24	69.69	29	69.70	68.90	-5	41,514	-0.01%
2023/05/10	53.3	68.87	56.2	69.11	70.00	-2.9	41,156	-0.01%
2023/05/09	35.2	73.23	45.5	73.52	71.70	-10.4	40,450	-0.03%
2023/05/08	26.3	72.93	19.1	72.99	73.80	7.2	39,949	0.02%
2023/05/05	39.5	72.46	34.5	72.17	71.20	5	39,498	0.01%
2023/05/04	26	75.47	30	75.29	74.00	-4	39,065	-0.01%
2023/05/03	44.1	75.94	49.1	76.24	76.00	-5	38,702	-0.01%
2023/05/02	23	75.57	17	75.46	76.50	6	38,138	0.02%
2023/04/28	11	73.61	24	73.95	73.50	-13	37,572	-0.03%
2023/04/27	27	71.83	26	71.83	71.90	1	37,132	0.00%
2023/04/26	38	71.67	67	71.69	71.90	-29	36,803	-0.08%
2023/04/25	188.3	72.01	182	71.82	72.70	6.3	36,370	0.02%	大買/大賣/
2023/04/24	18	73.19	6.1	73.39	73.30	11.9	35,247	0.03%
2023/04/21	73.1	73.31	61.4	73.14	72.50	11.7	34,861	0.03%
2023/04/20	47.4	75.59	24	75.30	74.60	23.4	34,112	0.07%
2023/04/19	67.3	78.14	87	78.46	77.80	-19.7	33,376	-0.06%
2023/04/18	120.6	77.24	105.1	77.40	76.40	15.5	32,320	0.05%	大買/大賣/
2023/04/17	66	73.03	87	73.35	75.90	-21	30,534	-0.07%
2023/04/14	83	69.06	52	69.11	69.00	31	29,403	0.11%
2023/04/13	45.1	66.96	38.1	67.14	67.30	7	28,431	0.02%
2023/04/12	46	66.94	46	67.04	66.30	0	27,694	0.00%
2023/04/11	51	66.86	49	66.71	66.30	2	27,252	0.01%
2023/04/10	92.1	66.21	88.1	66.55	66.60	4	26,706	0.02%
2023/04/07	17.1	62.72	51	62.78	62.50	-34	25,805	-0.13%
2023/04/06	46	60.50	38	60.97	61.60	8	25,429	0.03%
2023/03/31	81	61.89	61.4	62.54	60.30	19.6	25,221	0.08%
2023/03/30	7.5	60.87	22	60.89	60.80	-14.5	24,733	-0.06%
2023/03/29	15	59.75	13	59.71	59.80	2	24,759	0.01%
2023/03/28	40	59.15	30.1	59.35	59.20	9.9	25,009	0.04%
2023/03/27	27.1	60.37	31	60.49	59.80	-3.9	24,753	-0.02%
2023/03/24	39	59.81	44.3	59.77	60.00	-5.2	24,383	-0.02%
2023/03/23	29.2	59.21	19	59.36	59.50	10.2	24,068	0.04%
2023/03/22	121.2	60.52	107.1	60.58	59.00	14.1	23,610	0.06%	大買/大賣/
2023/03/21	91.1	62.35	62.1	62.86	61.10	29	22,529	0.13%
2023/03/20	51	58.90	55	59.63	59.50	-4	20,843	-0.02%
2023/03/17	47	59.47	61	59.64	59.10	-14	20,016	-0.07%
2023/03/16	125.1	57.93	107.1	57.91	58.50	18	18,949	0.09%	大買/大賣/
2023/03/15	111.3	59.47	108	59.30	59.20	3.2	18,059	0.02%	大買/大賣/
2023/03/14	116.1	56.87	122	57.62	58.40	-6	17,276	-0.03%	大買/大賣/
2023/03/13	93	56.46	92.2	56.26	56.20	0.8	15,806	0.00%
2023/03/10	64	56.94	93.8	56.80	56.60	-29.8	14,616	-0.20%
2023/03/09	147.9	55.32	121	55.53	54.80	26.9	13,026	0.21%	大買/大賣/
2023/03/08	27	51.33	48.1	52.22	54.70	-21.1	11,630	-0.18%
2023/03/07	34	50.01	40	50.04	49.80	-6	10,742	-0.06%
2023/03/06	40	48.52	62	48.87	48.75	-22	10,455	-0.21%
2023/03/03	12	48.09	13	47.72	46.90	-1	10,502	-0.01%
2023/03/02	7	46.09	3	45.75	47.05	4	10,050	0.04%
2023/03/01	13	45.41	3	45.42	45.60	10	9,884	0.10%
2023/02/24	7	46.34	3	45.55	45.45	4	9,774	0.04%
2023/02/23	18.1	46.76	13	46.79	46.60	5.1	9,572	0.05%
2023/02/22	16	46.47	11.1	46.48	47.20	4.9	9,388	0.05%
2023/02/21	23.1	46.78	37	46.89	46.70	-13.9	9,065	-0.15%
2023/02/20	25	44.03	51.9	44.46	46.35	-26.9	7,673	-0.35%
2023/02/17	2	42.35	4	42.19	42.15	-2	7,037	-0.03%
2023/02/16	7	42.33	51	42.33	42.35	-44	6,955	-0.63%
2023/02/15	2	40.48	2	40.35	40.75	0	6,725	0.00%
2023/02/14	0	0.00	10	39.90	39.80	-10	6,699	-0.15%
2023/02/13	2	40.00	1	40.00	39.95	1	6,721	0.01%
2023/02/10	0	40.20	6	40.08	39.90	-6	6,759	-0.09%
2023/02/08	0	41.23	0	0.00	41.05	0	6,678	0.00%
2023/02/07	6	41.26	0	0.00	41.25	6	6,645	0.09%
2023/02/06	1	40.60	0	0.00	40.65	1	6,589	0.02%
2023/02/02	0	0.00	3.7	40.60	40.60	-3.7	6,560	-0.06%
2023/02/01	1.4	40.27	0	0.00	40.45	1.4	6,540	0.02%
2023/01/31	3	39.45	1	39.60	39.65	2	6,526	0.03%
2023/01/30	2	38.95	1	38.85	38.85	1	6,526	0.02%
2023/01/13	2	38.35	0	0.00	38.00	2	6,533	0.03%
2023/01/12	0	39.00	2	38.90	38.70	-2	6,519	-0.03%
2023/01/11	0	39.10	3.3	39.13	39.00	-3.2	6,554	-0.05%
2023/01/10	7	40.41	6	40.16	40.10	1	6,526	0.02%
2023/01/09	6	40.32	0	0.00	40.15	6	6,569	0.09%
2023/01/06	5.1	40.10	0	0.00	40.05	5.1	6,595	0.08%
2023/01/05	7	40.54	2	40.78	40.05	5	6,654	0.08%
2023/01/04	1.2	40.44	5	40.32	40.10	-3.9	6,663	-0.06%
2023/01/03	2.1	39.98	1	39.90	39.95	1.1	6,679	0.02%
2022/12/30	1	39.55	1	39.95	39.45	0	6,707	0.00%
2022/12/29	6.1	39.16	1	39.45	39.65	5.1	6,837	0.07%
2022/12/28	3	39.53	4	39.63	39.00	-1	6,845	-0.01%
2022/12/27	1	40.15	0	0.00	40.05	1	6,843	0.01%
2022/12/26	11	40.27	39	41.21	40.00	-28	6,852	-0.41%
2022/12/23	11.1	41.14	5	41.24	41.00	6.1	6,825	0.09%
2022/12/22	81	41.96	21	41.95	41.50	60	6,795	0.88%
2022/12/21	51.2	41.67	72.3	41.54	42.40	-21.2	6,585	-0.32%
2022/12/20	70	42.09	39	42.35	40.65	31	6,274	0.49%
2022/12/19	5	41.09	2	41.30	41.25	3	5,759	0.05%
2022/12/16	1	39.70	32	39.35	39.40	-31	5,685	-0.55%
2022/12/15	5	39.98	4	40.68	40.50	1	5,680	0.02%
2022/12/14	3	39.85	0	0.00	39.70	3	5,709	0.05%
2022/12/12	1	39.85	0	0.00	39.95	1	6,241	0.02%
2022/12/09	5	40.78	4	40.08	39.90	1	6,895	0.01%
2022/12/08	3	39.97	5	40.04	39.80	-2	6,969	-0.03%
2022/12/07	3	39.73	2	41.03	39.75	1	6,967	0.01%
2022/12/06	12.5	42.51	20	42.07	41.65	-7.5	6,883	-0.11%
2022/12/05	5	42.13	4	41.75	41.70	1	6,639	0.02%
2022/12/02	2	41.83	9	41.76	41.75	-7	6,574	-0.11%
2022/12/01	4	42.15	3.1	41.99	41.60	1	6,509	0.01%
2022/11/30	15	42.35	25	42.18	41.80	-10	6,398	-0.16%
2022/11/29	30	41.01	22.1	41.09	41.25	7.9	6,186	0.13%
2022/11/28	30.1	42.42	11	42.45	41.70	19.1	6,208	0.31%
2022/11/25	21	40.21	24	40.72	42.30	-3	5,779	-0.05%
2022/11/24	4	39.25	4.1	39.38	38.85	0	5,224	0.00%
2022/11/21	1	37.10	12	37.25	37.10	-11	4,993	-0.22%
2022/11/16	2	37.75	2	37.95	37.85	0	4,917	0.00%
2022/11/11	0	0.00	40.1	37.55	36.80	-40.1	4,958	-0.81%
2022/11/10	0	0.00	2	37.65	37.80	-2	4,919	-0.04%
2022/11/09	3.1	38.09	1	37.70	37.90	2.1	4,957	0.04%
2022/11/08	0	0.00	2	38.53	37.45	-2	4,996	-0.04%
2022/11/07	1	37.65	0	0.00	37.75	1	4,977	0.02%
2022/11/04	3	37.30	4	37.40	37.40	-1	5,071	-0.02%
2022/11/03	1	36.70	0	0.00	36.90	1	5,053	0.02%
2022/11/02	1	36.70	1	36.65	36.60	0	5,083	0.00%
2022/10/26	0	0.00	4	34.80	35.05	-4	5,287	-0.08%
2022/10/25	7	35.15	3	35.05	34.85	4	5,348	0.07%
2022/10/21	0	34.80	0	0.00	34.30	0	5,389	0.00%
2022/10/20	1	35.60	0	0.00	35.30	1	5,381	0.02%
2022/10/19	0	0.00	1	36.30	36.10	-1	5,391	-0.02%
2022/10/18	4	35.35	0	0.00	35.40	4	5,368	0.07%
2022/10/17	0	0.00	1	33.40	34.95	-1	5,439	-0.02%
2022/10/14	5	34.94	5	35.09	35.05	0	5,487	0.00%
2022/10/13	7	33.65	3	33.88	33.40	4	5,492	0.07%
2022/10/12	3	36.70	3	36.10	35.70	0	5,461	0.00%
2022/10/11	3	37.10	0	0.00	36.10	3	5,477	0.06%
2022/10/07	1	38.55	0.1	38.36	38.20	0.9	5,656	0.02%
2022/10/06	1	38.90	17	38.52	38.20	-16	5,817	-0.28%
2022/10/04	0	0.00	5	36.80	37.05	-5	5,697	-0.09%
2022/10/03	0	34.80	1	35.50	35.65	-1	5,696	-0.02%
2022/09/30	5	34.24	4	34.58	35.50	1	5,806	0.02%
2022/09/29	1	35.40	1	35.65	35.35	0	5,817	0.00%
2022/09/28	2	35.53	2	35.75	34.85	0	5,833	0.00%
2022/09/27	11	35.81	4	35.85	36.50	7	5,809	0.12%
2022/09/26	21	36.69	6	36.39	35.75	15	5,831	0.26%
2022/09/23	8	38.45	0	0.00	38.05	8	5,846	0.14%
2022/09/22	14	38.78	0	0.00	39.10	14	5,876	0.24%
2022/09/21	3	38.67	1	38.90	38.90	2	5,857	0.03%
2022/09/20	6.1	39.99	10	39.14	39.35	-3.9	5,801	-0.07%
2022/09/19	11	40.22	4	39.74	38.95	7	5,647	0.12%
2022/09/16	85	41.79	180.1	41.76	41.60	-95.1	5,366	-1.77%	大賣/
2022/09/15	11	39.64	4	39.15	39.20	7	4,783	0.15%
2022/09/13	0	0.00	2	39.10	39.15	-2	4,738	-0.04%
2022/09/12	1	38.00	31	38.26	39.20	-30	4,743	-0.63%
2022/09/08	0.1	37.20	3	37.10	37.30	-2.9	4,754	-0.06%
2022/09/07	7	36.69	0	0.00	36.60	7	4,787	0.15%
2022/09/06	8	37.14	1	37.75	37.00	7	4,806	0.15%
2022/09/05	20	38.55	0	0.00	38.15	20	4,777	0.42%
2022/09/02	20	40.48	6	40.13	40.30	14	4,717	0.30%
2022/09/01	3	40.35	3	40.17	39.55	0	4,520	0.00%
2022/08/31	2	39.13	0	0.00	39.15	2	4,456	0.04%
2022/08/29	1	38.20	0	0.00	37.80	1	4,845	0.02%
2022/08/26	1	39.80	1	39.20	39.60	0	4,835	0.00%
2022/08/25	1	38.90	4	38.55	38.75	-3	4,848	-0.06%
2022/08/24	4	38.10	20	38.20	38.10	-16	5,138	-0.31%
2022/08/23	1	37.90	0	0.00	38.35	1	5,152	0.02%
2022/08/22	2	38.70	2	38.68	38.40	0	5,192	0.00%
2022/08/19	0	0.00	2	39.98	39.45	-2	5,279	-0.04%
2022/08/18	5	39.90	0	0.00	39.90	5	5,301	0.09%
2022/08/17	4	39.70	12	39.39	39.70	-8	5,298	-0.15%
2022/08/16	4	39.05	4	39.19	39.15	0	5,267	0.00%
2022/08/15	0	0.00	3	38.75	39.10	-3	5,227	-0.06%
2022/08/12	6	38.09	6	37.82	38.05	0	5,186	0.00%
2022/08/11	6	38.27	4	38.68	37.90	2	5,185	0.04%
2022/08/10	3	38.18	6	38.25	38.25	-3	5,096	-0.06%
2022/08/09	3	37.78	7	37.60	37.95	-4	5,102	-0.08%
2022/08/08	6	37.34	1	36.65	37.55	5	5,119	0.10%
2022/08/05	5.1	37.44	2	37.90	37.60	3.1	5,162	0.06%
2022/08/04	1	35.05	1	35.95	35.95	0	5,183	0.00%
2022/08/03	1	36.75	1	36.40	36.05	0	5,170	0.00%
2022/08/02	2	37.54	2	36.55	36.50	0	5,192	0.00%
2022/08/01	2	37.45	3	38.32	38.35	-1	5,145	-0.02%
2022/07/29	0	0.00	1	37.35	37.20	-1	5,100	-0.02%
2022/07/28	1	36.85	3	36.98	36.60	-2	5,127	-0.04%
2022/07/27	2	36.45	1	36.49	36.65	1	5,139	0.02%
2022/07/26	11	36.92	0	0.00	36.15	11	5,173	0.21%
2022/07/22	10	37.76	12	37.96	36.80	-2	5,224	-0.04%
2022/07/21	5	37.20	0.1	37.35	37.35	5	5,315	0.09%
2022/07/20	4	36.65	1	36.70	36.05	3	5,269	0.06%
2022/07/18	2.1	36.07	2	36.10	36.10	0.1	5,373	0.00%
2022/07/15	9	36.37	7	36.44	36.00	2	5,369	0.04%
2022/07/14	4	35.18	5	35.06	36.30	-1	5,204	-0.02%
2022/07/12	0	32.50	0	0.00	32.25	0	5,178	0.00%
2022/07/11	0	33.80	5.7	33.92	33.95	-5.6	5,214	-0.11%
2022/07/08	7	33.16	5.5	33.40	33.60	1.5	5,283	0.03%
2022/07/07	0	0.00	2	31.30	31.50	-2	5,211	-0.04%
2022/07/06	2	31.35	2	30.95	30.25	0	5,275	0.00%
2022/07/05	1	31.30	10	31.80	31.95	-9	5,373	-0.17%
2022/07/04	0	31.65	0	0.00	31.00	0	5,410	0.00%
2022/07/01	0.1	33.27	8	32.03	31.70	-7.9	5,539	-0.14%
2022/06/30	1.1	34.07	3	34.93	34.00	-1.9	5,642	-0.03%
2022/06/29	0	0.00	2	35.90	35.90	-2	5,690	-0.04%
2022/06/28	1	36.55	1	36.45	36.80	0	5,901	0.00%
2022/06/27	1	37.75	0	0.00	37.80	1	6,692	0.01%
2022/06/24	1	36.95	1	37.35	36.85	0	6,996	0.00%
2022/06/23	0	35.65	0	0.00	35.95	0	7,501	0.00%
2022/06/22	7.1	36.45	3	36.80	35.60	4.1	8,370	0.05%
2022/06/21	0.1	36.20	5	36.53	36.70	-4.9	9,175	-0.05%
2022/06/20	1	35.40	1	36.20	35.10	0	9,495	0.00%
2022/06/15	6	38.69	0	0.00	38.30	6	9,536	0.06%
2022/06/13	1	38.80	4	38.80	38.80	-3	9,597	-0.03%
2022/06/10	5	39.96	0	0.00	40.00	5	9,611	0.05%
2022/06/09	0	0.00	6	40.90	40.60	-6	9,630	-0.06%
2022/06/08	19	41.69	22.2	42.34	41.25	-3.2	9,651	-0.03%
2022/06/07	3.2	40.01	3	40.33	40.30	0.2	9,377	0.00%
2022/06/06	1	39.25	0	0.00	39.15	1	9,352	0.01%
2022/06/02	5	40.16	3.3	40.18	40.00	1.7	9,466	0.02%
2022/06/01	21	41.60	19.3	41.76	40.75	1.7	9,549	0.02%
2022/05/31	2	39.30	1	39.10	39.40	1	9,420	0.01%
2022/05/30	2	38.70	3	39.20	39.15	-1	9,594	-0.01%
2022/05/27	2	38.58	0	0.00	38.10	2	9,640	0.02%
2022/05/26	3.1	38.83	4	38.26	37.40	-0.9	9,685	-0.01%
2022/05/25	1	38.80	11	37.85	38.80	-10	9,758	-0.10%
2022/05/24	0	0.00	9	37.72	37.50	-9	9,920	-0.09%
2022/05/23	9	38.70	12	38.92	38.35	-3	10,009	-0.03%
2022/05/20	10.1	38.36	0	0.00	38.35	10.1	10,206	0.10%
2022/05/19	7.6	37.49	1	38.20	38.40	6.6	10,389	0.06%
2022/05/18	4	38.50	4	38.58	38.40	0	10,582	0.00%
2022/05/17	5.1	38.06	0	0.00	38.10	5.1	11,380	0.04%
2022/05/16	6	37.33	1	37.35	37.35	5	11,789	0.04%
2022/05/13	13	36.69	8	36.81	36.75	5	11,807	0.04%
2022/05/12	3.1	35.86	4	35.91	35.00	-1	11,857	-0.01%
2022/05/11	4.1	38.09	1	38.35	37.30	3.1	11,831	0.03%
2022/05/10	5	38.32	1	38.50	38.25	4	11,976	0.03%
2022/05/09	10	38.95	3	38.73	38.60	7	12,027	0.06%
2022/05/06	11	39.82	4	39.75	39.85	7	12,155	0.06%
2022/05/05	15	41.17	0	0.00	41.00	15	12,278	0.12%
2022/05/04	7	40.50	1	40.55	40.55	6	12,324	0.05%
2022/05/03	1	39.65	3.1	39.25	39.70	-2.1	12,455	-0.02%
2022/04/29	1	39.00	0	0.00	39.00	1	12,634	0.01%
2022/04/28	1.1	39.31	1	39.14	38.70	0.1	12,814	0.00%
2022/04/27	10.1	38.59	9	38.76	38.65	1.1	12,841	0.01%
2022/04/26	9.1	40.96	3	40.82	40.70	6.1	12,772	0.05%
2022/04/25	9.1	41.04	0	0.00	40.95	9.1	12,852	0.07%
2022/04/22	23	43.04	2	43.03	43.25	21	12,957	0.16%
2022/04/21	23	43.41	15	43.47	43.60	8	13,093	0.06%
2022/04/20	0	0.00	2	42.75	42.95	-2	13,319	-0.02%
2022/04/19	3	42.73	2	42.65	42.05	1	13,467	0.01%
2022/04/18	7	42.81	4	42.69	42.35	3	13,793	0.02%
2022/04/15	1	43.86	3	44.47	43.80	-2	13,993	-0.01%
2022/04/14	3	45.32	10	45.38	45.10	-7	14,415	-0.05%
2022/04/13	8	44.60	2	44.50	44.50	6	14,620	0.04%
2022/04/12	4	44.08	2	44.30	44.20	2	14,967	0.01%
2022/04/11	12	45.10	39	44.52	44.00	-27	15,448	-0.17%
2022/04/08	9	46.07	13	45.88	45.75	-4	15,823	-0.03%
2022/04/07	9	46.16	15	46.47	45.20	-6	16,675	-0.04%
2022/04/06	15	47.28	17	47.25	47.15	-2	16,890	-0.01%
2022/04/01	5	46.44	5	46.22	46.10	0	17,214	0.00%
2022/03/31	31	47.85	41	47.65	46.80	-10	18,222	-0.05%
2022/03/30	60	48.59	75	48.60	48.25	-15	19,103	-0.08%
2022/03/29	50	47.54	54	47.57	46.95	-4	21,757	-0.02%
2022/03/28	31.1	47.90	21	47.84	47.60	10.1	22,374	0.04%
2022/03/25	38	47.23	87	47.48	47.65	-49	22,255	-0.22%
2022/03/24	67	46.54	78	46.54	45.90	-11	21,832	-0.05%
2022/03/23	34	44.11	45.2	44.96	45.75	-11.2	21,678	-0.05%
2022/03/22	18	43.06	23	43.03	43.00	-5	22,935	-0.02%
2022/03/21	20	42.96	20	42.65	42.65	0	24,311	0.00%
2022/03/18	7	42.56	6	43.07	43.30	1	25,021	0.00%
2022/03/17	6	42.26	5	42.60	42.55	1	25,932	0.00%
2022/03/16	25	42.03	26	41.41	41.40	-1	26,305	0.00%
2022/03/15	9.1	42.17	3	41.90	41.90	6.1	26,355	0.02%
2022/03/14	16.1	42.17	16	42.97	43.15	0.1	26,570	0.00%
2022/03/11	17	42.29	15	42.10	42.10	2	27,074	0.01%
2022/03/10	12	43.78	12	43.35	43.35	0	27,079	0.00%
2022/03/09	3	42.38	4	42.65	42.65	-1	27,036	0.00%
2022/03/08	4	42.04	33	42.62	41.75	-29	27,012	-0.11%
2022/03/07	31.1	43.61	27	43.25	43.00	4.1	26,897	0.02%
2022/03/04	37	46.23	26	45.56	45.50	11	26,779	0.04%
2022/03/03	33	47.32	53	46.88	46.55	-20	26,680	-0.07%
2022/03/02	18	46.38	11	46.83	46.90	7	26,600	0.03%
2022/03/01	1	46.55	4	46.43	46.85	-3	26,662	-0.01%
2022/02/25	23	45.21	28	44.87	44.80	-5	26,695	-0.02%
2022/02/24	46	45.06	58	44.42	44.05	-12	26,666	-0.05%
2022/02/23	14	46.08	22	46.52	46.50	-8	26,540	-0.03%
2022/02/22	36	46.45	39	46.10	45.40	-3	26,548	-0.01%
2022/02/21	10	47.56	9	47.79	47.75	1	26,443	0.00%
2022/02/18	33	46.53	20.1	47.63	47.95	12.9	26,335	0.05%
2022/02/17	103	48.36	92	47.14	46.70	11	26,355	0.04%	大買/
2022/02/16	14	45.74	68.1	47.54	48.15	-54.1	25,774	-0.21%
2022/02/15	17	44.21	15	43.83	43.80	2	25,474	0.01%
2022/02/14	21	44.03	22	43.61	43.50	-1	25,529	0.00%
2022/02/11	7	45.19	14	45.75	45.70	-7	25,612	-0.03%
2022/02/10	21	45.38	5	45.51	45.20	16	25,949	0.06%
2022/02/09	12	45.01	13	45.16	45.20	-1	25,870	0.00%
2022/02/08	7	43.96	13	44.61	44.95	-6	25,855	-0.02%
2022/02/07	13	42.48	1	42.90	43.90	12	25,760	0.05%
2022/01/26	17	41.12	33	41.60	41.60	-16	25,716	-0.06%
2022/01/25	27	41.89	16	40.80	40.80	11	26,178	0.04%
2022/01/24	17	41.93	21.1	42.52	42.80	-4.1	26,203	-0.02%
2022/01/21	66	43.42	80	43.11	42.55	-14	26,324	-0.05%
2022/01/20	29	44.70	29	44.51	44.45	0	26,539	0.00%
2022/01/19	20	44.93	22	44.85	44.80	-2	27,174	-0.01%
2022/01/18	29	45.17	24	44.80	44.80	5	27,675	0.02%
2022/01/17	26	45.26	33	45.92	45.60	-7	27,640	-0.03%
2022/01/14	52	45.02	49	44.22	44.15	3	27,650	0.01%
2022/01/13	58.1	45.36	81	45.37	45.65	-22.9	27,830	-0.08%
2022/01/12	25	46.56	57	46.57	46.00	-32	28,004	-0.11%
2022/01/11	76.1	47.30	49	46.75	46.50	27.1	27,968	0.10%
2022/01/10	48	48.17	55	48.29	48.70	-7	27,612	-0.03%
2022/01/07	63	48.82	28	47.89	47.75	35	27,341	0.13%
2022/01/06	38	50.04	17	49.83	49.60	21	26,889	0.08%
2022/01/05	36.1	51.04	14	50.71	50.40	22.1	26,623	0.08%
2022/01/04	36	50.74	40	51.85	52.10	-4	26,245	-0.02%
2022/01/03	52	49.86	49	50.70	50.70	3	25,790	0.01%
2021/12/30	46	51.33	58.1	51.53	50.30	-12.1	25,335	-0.05%
2021/12/29	36	50.51	35	50.68	50.60	1	24,493	0.00%
2021/12/28	68	50.28	24.1	50.17	50.00	43.9	24,195	0.18%
2021/12/27	51	50.83	75.1	51.54	51.70	-24.1	23,728	-0.10%
2021/12/24	67	50.21	53.7	50.12	49.40	13.3	22,652	0.06%
2021/12/23	297	49.61	288	50.22	49.90	9	21,538	0.04%	大買/大賣/
2021/12/22	41	45.20	56.1	46.66	47.35	-15.1	18,101	-0.08%
2021/12/21	46.1	43.52	123	43.61	43.05	-76.9	17,170	-0.45%	大賣/
2021/12/20	47	45.28	39	44.99	45.15	8	16,748	0.05%
2021/12/17	53	45.81	41.2	45.67	45.40	11.8	16,239	0.07%
2021/12/16	140.1	45.93	115	46.33	46.25	25.1	15,573	0.16%	大買/大賣/
2021/12/15	95	43.45	103	43.51	43.80	-8	13,999	-0.06%	大賣/
2021/12/14	131	40.16	44.2	40.77	40.80	86.8	12,584	0.69%	大買/
2021/12/13	110	40.93	75	41.67	42.25	35	11,852	0.30%	大買/
2021/12/10	66	39.51	61	38.89	38.45	5	10,891	0.05%
2021/12/09	12.1	38.39	11	38.32	38.30	1.1	10,460	0.01%
2021/12/08	70	38.85	28.1	38.25	38.20	42	10,373	0.40%
2021/12/07	38	38.78	29.1	38.78	39.10	8.9	10,132	0.09%
2021/12/06	16	36.89	10	37.12	37.20	6	9,605	0.06%
2021/12/03	4	36.05	1	36.00	36.20	3	9,602	0.03%
2021/12/02	11	35.94	6	35.88	35.65	5	9,638	0.05%
2021/12/01	8	36.43	1	36.30	36.45	7	9,665	0.07%
2021/11/30	8	35.80	2	35.83	36.25	6	9,693	0.06%
2021/11/29	4	35.26	2	35.45	35.45	2	9,748	0.02%
2021/11/26	25	36.61	18	35.90	35.75	7	9,817	0.07%
2021/11/25	29	37.78	26	37.14	37.10	3	9,738	0.03%
2021/11/24	15	36.70	30	37.55	38.05	-15	9,614	-0.16%
2021/11/23	38	37.59	29	36.85	36.85	9	9,542	0.09%
2021/11/22	9	37.59	6	38.10	37.70	3	9,567	0.03%
2021/11/19	8	37.10	3	37.60	37.35	5	9,684	0.05%
2021/11/18	11	37.53	7	37.84	37.55	4	9,701	0.04%
2021/11/17	14	37.20	2.1	37.81	37.15	11.9	9,687	0.12%
2021/11/16	13	37.93	4	38.71	37.30	9	9,737	0.09%
2021/11/15	9	38.02	13	38.40	38.40	-4	9,596	-0.04%
2021/11/12	2	37.55	1	37.75	37.20	1	9,510	0.01%
2021/11/11	21	38.00	98	36.84	36.55	-77	9,519	-0.81%
2021/11/10	28	37.85	21	37.41	37.30	7	9,529	0.07%
2021/11/09	28	37.66	23.1	37.47	37.70	5	9,481	0.05%
2021/11/08	2	35.00	3	35.92	35.50	-1	9,209	-0.01%
2021/11/05	60.1	34.55	0	0.00	34.40	60.1	9,380	0.64%
2021/11/04	2	35.60	0	0.00	35.25	2	9,424	0.02%
2021/11/03	1	35.70	0	0.00	35.20	1	9,455	0.01%
2021/11/02	15.1	36.40	18	38.60	35.45	-2.9	9,494	-0.03%
2021/11/01	2	37.05	1	37.00	36.80	1	9,020	0.01%
2021/10/29	6	37.05	9	37.11	36.80	-3	8,881	-0.03%
2021/10/28	4	36.95	15	36.91	36.30	-11	8,571	-0.13%
2021/10/27	36	36.81	25	36.62	36.30	11	8,202	0.13%
2021/10/26	20	36.49	31.1	37.05	37.25	-11.1	7,558	-0.15%
2021/10/25	0	0.00	2	34.13	33.90	-2	7,035	-0.03%
2021/10/22	3	35.50	0	0.00	34.80	3	7,167	0.04%
2021/10/21	9	35.34	6	35.17	35.30	3	7,157	0.04%
2021/10/20	14	35.04	16.3	35.18	35.30	-2.3	7,123	-0.03%
2021/10/19	8	33.36	14.1	33.14	33.00	-6.1	6,882	-0.09%
2021/10/18	0	0.00	2	31.65	32.20	-2	6,882	-0.03%
2021/10/15	1	31.40	4.1	31.77	31.85	-3.1	7,015	-0.04%
2021/10/14	1	30.70	2	30.53	30.85	-1	7,241	-0.01%
2021/10/13	4	30.05	0	0.00	29.90	4	7,365	0.05%
2021/10/12	2	30.58	0	0.00	30.75	2	7,493	0.03%
2021/10/08	0.1	31.45	2	32.95	31.30	-1.9	7,645	-0.03%
2021/10/07	0	0.00	4	31.64	31.65	-4	7,809	-0.05%
2021/10/06	6	31.08	2	31.05	30.55	4	8,574	0.05%
2021/10/05	2	30.23	1	30.85	30.60	1	9,372	0.01%
2021/10/04	3.2	29.74	2	30.05	29.00	1.2	9,871	0.01%
2021/10/01	11	30.60	0	0.00	30.45	11	10,423	0.11%
2021/09/29	3.1	31.31	0	0.00	31.30	3.1	11,934	0.03%
2021/09/28	9	33.24	8	32.58	32.35	1	12,399	0.01%
2021/09/23	1	32.30	2	32.40	32.05	-1	13,219	-0.01%
2021/09/22	1	31.15	1	31.30	31.50	0	13,700	0.00%
2021/09/17	1	32.20	1	32.10	32.35	0	15,407	0.00%
2021/09/16	1	33.20	0	0.00	32.65	1	15,957	0.01%
2021/09/15	1	32.55	0	0.00	32.60	1	16,277	0.01%
2021/09/14	3	32.47	3	32.35	32.15	0	16,573	0.00%
2021/09/13	0	0.00	1	33.30	32.65	-1	16,735	-0.01%
2021/09/09	8	32.86	3	32.55	33.00	5	17,150	0.03%
2021/09/08	5	32.55	3	32.60	32.05	2	17,334	0.01%
2021/09/07	0.1	32.75	0	0.00	33.45	0.1	17,836	0.00%
2021/09/06	3	33.97	2	34.00	33.45	1	18,298	0.01%
2021/09/03	13	34.76	2	34.75	34.90	11	18,328	0.06%
2021/09/02	2	35.05	6	34.71	34.45	-4	18,386	-0.02%
2021/09/01	5	36.59	6	36.60	35.80	-1	18,456	-0.01%
2021/08/30	0	0.00	4	36.08	35.90	-4	18,637	-0.02%
2021/08/27	11	36.23	7	36.69	35.65	4	18,817	0.02%
2021/08/26	3	36.15	2.3	36.41	36.85	0.7	19,040	0.00%
2021/08/25	21	35.74	25	35.92	36.10	-4	19,122	-0.02%
2021/08/24	3	34.43	0	0.00	34.25	3	19,301	0.02%
2021/08/23	1	34.60	3	34.18	34.90	-2	19,627	-0.01%
2021/08/20	1	33.70	8	33.58	34.05	-7	19,925	-0.04%
2021/08/19	12	33.35	7	32.97	32.50	5	20,009	0.02%
2021/08/18	3.2	32.43	6	31.81	34.45	-2.9	20,301	-0.01%
2021/08/17	15	33.91	12	33.93	31.80	3	20,427	0.01%
2021/08/16	3.1	35.01	1	35.45	34.10	2.1	20,432	0.01%
2021/08/13	5.2	36.21	3	37.28	35.80	2.2	20,452	0.01%
2021/08/12	7	38.39	1	38.40	38.25	6	20,523	0.03%
2021/08/11	8	38.61	8.1	38.53	38.95	-0.1	20,594	0.00%
2021/08/10	0	0.00	5	37.47	37.65	-5	20,667	-0.02%
2021/08/09	2	37.30	2	37.98	37.05	0	20,854	0.00%
2021/08/06	3	38.23	5	38.11	37.60	-2	21,081	-0.01%
2021/08/05	24	36.81	5	36.58	36.60	19	21,273	0.09%
2021/08/04	1	38.04	0	0.00	37.45	1	21,764	0.00%
2021/08/02	4	37.82	4	38.00	38.00	0	22,273	0.00%
2021/07/30	5	38.51	3	38.05	37.90	2	22,477	0.01%
2021/07/29	1	37.85	4	37.99	38.40	-3	22,689	-0.01%
2021/07/28	6	37.78	35.4	37.88	38.10	-29.4	22,900	-0.13%
2021/07/27	6.1	40.62	1	40.30	39.65	5.1	23,195	0.02%
2021/07/26	18.4	41.67	15.1	41.56	41.60	3.3	23,492	0.01%
2021/07/23	9	40.19	22.2	39.77	40.05	-13.2	24,314	-0.05%
2021/07/22	34	39.10	0	0.00	38.90	34	24,927	0.14%
2021/07/21	7	38.26	9	38.52	37.75	-2	25,844	-0.01%
2021/07/20	19.2	38.05	11	37.97	37.75	8.2	25,772	0.03%
2021/07/19	7	39.96	6.1	40.05	39.80	0.9	25,664	0.00%
2021/07/16	3	40.92	0	0.00	40.50	3	25,559	0.01%
2021/07/15	10	40.98	17	40.97	40.90	-7	25,443	-0.03%
2021/07/14	17.1	41.15	9	40.60	40.45	8.1	25,327	0.03%
2021/07/13	28	43.29	57	43.68	41.35	-29	25,095	-0.12%
2021/07/12	63	42.81	51	43.36	43.15	12	24,316	0.05%
2021/07/09	70	43.15	108.3	41.89	41.20	-38.3	23,498	-0.16%	大賣/
2021/07/08	49	42.04	56.4	41.66	42.40	-7.4	22,982	-0.03%
2021/07/07	86.7	41.39	38.5	41.63	40.80	48.3	22,452	0.21%
2021/07/06	22	40.95	50	42.29	43.00	-28	21,586	-0.13%
2021/07/05	17.6	39.57	16.1	39.20	39.10	1.5	21,259	0.01%
2021/07/02	3	37.50	1	37.45	37.60	2	21,926	0.01%
2021/07/01	17.4	37.33	14.2	37.93	36.90	3.2	21,974	0.01%
2021/06/30	7.2	38.70	12	38.33	38.15	-4.9	21,976	-0.02%
2021/06/29	91.3	39.58	99	38.33	37.25	-7.7	21,852	-0.04%
2021/06/28	91.1	40.23	67	40.00	39.75	24	21,547	0.11%
2021/06/25	11	37.78	27	39.58	39.80	-16	20,099	-0.08%
2021/06/24	8	35.90	4	35.99	36.20	4	19,674	0.02%
2021/06/23	4	34.39	6	35.18	35.80	-2	19,435	-0.01%
2021/06/22	5.3	33.77	1	34.10	33.40	4.3	19,356	0.02%
2021/06/21	10	34.33	10	34.45	34.05	0	19,369	0.00%
2021/06/18	6.1	36.46	6.1	36.47	35.85	-0.1	19,561	0.00%
2021/06/17	24	36.05	4	36.26	36.30	20	21,100	0.09%
2021/06/16	83	36.45	77	35.71	35.25	6	22,480	0.03%
2021/06/15	9	35.49	14.6	36.55	36.55	-5.6	23,594	-0.02%
2021/06/11	11.3	33.74	120	33.29	33.25	-108.7	24,009	-0.45%	大賣/鉅額交易
2021/06/10	11	33.45	2	33.10	33.20	9	24,903	0.04%
2021/06/09	4	33.33	5	33.75	33.25	-1	25,010	0.00%
2021/06/08	0	0.00	10	34.66	34.75	-10	24,966	-0.04%
2021/06/07	0	0.00	8	34.39	34.30	-8	24,939	-0.03%
2021/06/04	4	36.56	18.1	36.55	36.10	-14.1	24,757	-0.06%
2021/06/03	8	36.40	7	36.96	36.20	1	24,630	0.00%
2021/06/02	12	35.85	10	35.94	35.40	2	24,417	0.01%
2021/06/01	14.1	36.41	4	37.11	36.70	10.1	24,292	0.04%
2021/05/31	142.4	36.28	118	37.03	36.40	24.4	24,079	0.10%	大買/大賣/
2021/05/28	19.1	33.51	35.3	33.35	33.80	-16.3	24,205	-0.07%
2021/05/27	18	31.13	6	31.37	30.75	12	24,751	0.05%
2021/05/26	24.2	30.24	14	30.17	30.40	10.2	24,713	0.04%
2021/05/25	11.7	30.40	8	30.13	31.15	3.7	24,380	0.02%
2021/05/24	2	28.35	1	28.40	28.35	1	24,247	0.00%
2021/05/21	13	27.79	25	27.78	27.90	-12	24,179	-0.05%
2021/05/20	34.1	27.39	26.1	27.94	26.65	8	24,303	0.03%
2021/05/19	18	27.58	2	27.88	27.65	16	24,174	0.07%
2021/05/18	8.1	27.59	15	27.90	28.15	-6.9	24,050	-0.03%
2021/05/17	0.2	26.30	8	25.65	25.60	-7.9	23,768	-0.03%
2021/05/14	25.5	29.91	24	29.07	28.40	1.5	23,502	0.01%
2021/05/13	6	29.66	8.3	29.76	29.85	-2.3	23,224	-0.01%
2021/05/12	23.1	30.57	19.7	31.19	30.40	3.4	22,926	0.01%
2021/05/11	16.3	32.47	25	32.46	32.10	-8.7	22,378	-0.04%
2021/05/10	6	35.65	30	36.00	35.30	-24	22,094	-0.11%
2021/05/07	34.1	35.73	6.5	35.26	36.95	27.6	21,966	0.13%
2021/05/06	17	34.76	11	34.57	34.30	6	21,867	0.03%
2021/05/05	45.1	36.70	40	37.06	34.45	5.1	21,673	0.02%
2021/05/04	42.5	37.37	64.7	36.43	36.10	-22.2	21,592	-0.10%
2021/05/03	72.3	39.96	38	39.99	38.70	34.3	21,235	0.16%
2021/04/29	149.1	46.41	89	45.69	42.95	60.1	20,791	0.29%	大買/
2021/04/28	12.4	42.49	57.7	44.22	45.10	-45.3	19,829	-0.23%
2021/04/27	108.5	42.47	46.2	42.38	41.00	62.3	19,229	0.32%	大買/
2021/04/26	8	39.90	9	39.90	39.90	-1	18,422	-0.01%
2021/04/23	2	35.40	7	35.84	36.30	-5	18,508	-0.03%
2021/04/22	6	34.00	3	34.03	33.00	3	18,616	0.02%
2021/04/21	1.2	33.50	0	0.00	34.40	1.2	18,814	0.01%
2021/04/20	0	0.00	1	33.55	34.15	-1	18,976	-0.01%
2021/04/16	1	35.90	0	0.00	36.40	1	20,088	0.00%
2021/04/15	5	35.53	0	0.00	35.70	5	20,268	0.02%
2021/04/14	1	33.30	3	34.13	35.10	-2	20,395	-0.01%
2021/04/13	7	38.72	4	37.90	37.00	3	20,488	0.01%
2021/04/12	4	35.88	42	34.96	38.00	-38	20,566	-0.18%
2021/04/09	32	37.83	26	37.80	37.80	6	20,758	0.03%
2021/04/08	141.1	41.69	116	42.00	41.95	25.1	20,895	0.12%	大買/大賣/
2021/04/07	52.3	38.02	12	38.26	38.90	40.3	19,783	0.20%
2021/04/06	44	34.34	30	35.13	35.40	14	19,602	0.07%
2021/04/01	4	30.10	17	31.54	32.20	-13	19,483	-0.07%
2021/03/31	35	29.13	5	29.45	29.30	30	19,341	0.16%
2021/03/30	14	29.00	10.1	27.96	29.30	3.9	19,307	0.02%
2021/03/29	2	26.53	11	26.78	26.95	-9	19,141	-0.05%
2021/03/26	0	26.30	5	26.00	26.20	-5	19,240	-0.03%
2021/03/25	9	26.44	6	26.78	25.75	3	19,364	0.02%
2021/03/24	7.1	24.92	5	24.79	25.30	2.1	20,185	0.01%
2021/03/23	7	24.14	3.1	24.05	24.45	3.9	20,830	0.02%
2021/03/22	112.9	26.62	71.3	26.91	26.00	41.6	20,580	0.20%	大買/
2021/03/19	58.3	24.62	81	24.78	25.55	-22.7	19,048	-0.12%
2021/03/18	182	22.92	57.2	23.03	23.25	124.9	17,938	0.70%	大買/鉅額交易
2021/03/17	53.2	20.08	87	20.25	21.15	-33.8	16,444	-0.21%
2021/03/16	61	19.72	47	19.44	19.25	14	15,750	0.09%
2021/03/15	14	18.48	8	18.45	18.50	6	14,969	0.04%
2021/03/12	30	17.96	7	17.79	17.90	23	15,063	0.15%
2021/03/11	1	17.65	4	17.56	17.70	-3	15,623	-0.02%
2021/03/10	5	17.08	1	17.20	17.00	4	15,916	0.03%
2021/03/09	1	16.80	2	16.60	17.10	-1	16,439	-0.01%
2021/03/08	0	0.00	2	17.00	16.80	-2	17,152	-0.01%
2021/03/05	5	17.30	1	17.55	17.30	4	17,645	0.02%
2021/03/04	6	17.39	7	17.23	17.35	-1	17,670	-0.01%
2021/03/03	17	18.52	7	18.40	17.80	10	17,605	0.06%
2021/03/02	15	19.33	33	19.29	19.45	-18	17,445	-0.10%
2021/02/26	4	18.03	19	17.67	17.85	-15	16,612	-0.09%
2021/02/25	1	17.70	0	0.00	17.55	1	16,460	0.01%
2021/02/24	16	17.84	1	17.75	17.50	15	16,430	0.09%
2021/02/23	0	0.00	10	17.35	17.50	-10	16,298	-0.06%
2021/02/22	15	17.80	17	18.01	17.70	-2	16,355	-0.01%
2021/02/17	2	16.65	0	0.00	16.60	2	15,983	0.01%
2021/02/04	0	16.40	0	0.00	16.10	0	16,037	0.00%
2021/02/03	5	16.35	5	16.30	16.10	0	16,018	0.00%
2021/02/02	1	16.15	0	0.00	16.15	1	16,054	0.01%
2021/02/01	0	0.00	5	16.36	16.20	-5	16,069	-0.03%
2021/01/29	2	17.20	0	0.00	16.50	2	16,124	0.01%
2021/01/28	10	17.10	2	17.20	17.05	8	16,239	0.05%
2021/01/26	6	16.75	4	16.83	16.25	2	16,403	0.01%
2021/01/25	0	0.00	21	15.62	15.95	-21	16,194	-0.13%
2021/01/21	2	16.95	4	16.40	15.90	-2	16,017	-0.01%
2021/01/20	16	17.05	13	16.77	16.40	3	15,875	0.02%
2021/01/19	7	17.51	13	17.57	17.55	-6	15,684	-0.04%
2021/01/18	5	17.09	0	0.00	17.20	5	15,497	0.03%
2021/01/15	8	17.94	2	17.90	17.80	6	15,367	0.04%
2021/01/14	7	18.00	5.7	18.18	18.25	1.3	15,141	0.01%
2021/01/13	11	17.65	32	17.61	17.45	-21	14,972	-0.14%
2021/01/12	43	17.74	48	17.87	17.10	-5	14,844	-0.03%
2021/01/11	67	17.55	39	17.47	18.25	28	14,511	0.19%
2021/01/08	13	17.03	1	17.25	16.75	12	14,277	0.08%
2021/01/07	3	16.70	3	16.63	16.70	0	14,733	0.00%
2021/01/05	1	16.85	0	0.00	16.55	1	14,508	0.01%
2021/01/04	9	16.90	4	17.19	16.95	5	14,338	0.03%
2020/12/31	6	16.58	2	16.80	16.30	4	13,928	0.03%
2020/12/29	0	16.10	2	16.30	16.15	-2	13,589	-0.01%
2020/12/28	2	16.05	0	0.00	16.15	2	13,565	0.01%
2020/12/25	1	16.45	2	16.65	16.50	-1	13,417	-0.01%
2020/12/24	5	16.56	12	16.30	16.30	-7	13,307	-0.05%
2020/12/23	3	15.85	2	16.10	15.85	1	13,152	0.01%
2020/12/22	13	16.16	6	16.03	15.70	7	13,100	0.05%
2020/12/21	1	16.80	5	16.76	16.55	-4	12,998	-0.03%
2020/12/18	19	17.17	24	16.97	16.70	-5	13,098	-0.04%
2020/12/17	9	16.40	28	16.82	17.35	-19	12,820	-0.15%
2020/12/16	6	16.00	22	15.97	15.80	-16	12,522	-0.13%
2020/12/15	25	16.08	22	15.72	15.80	3	12,475	0.02%
2020/12/14	21	16.26	14	16.15	16.20	7	12,329	0.06%
2020/12/11	4	15.60	2	15.20	15.30	2	11,888	0.02%
2020/12/10	7	15.77	2	15.45	15.45	5	11,707	0.04%
2020/12/09	1	15.50	4	15.50	15.35	-3	11,550	-0.03%
2020/12/08	1	15.75	11	15.67	15.80	-10	11,360	-0.09%
2020/12/07	57	15.21	46	15.84	16.00	11	11,045	0.10%
2020/12/04	22	15.17	22	15.35	15.50	0	10,384	0.00%
2020/12/03	18	15.32	23	15.17	15.15	-5	10,014	-0.05%
2020/12/02	15	14.48	24	14.67	14.60	-9	9,500	-0.09%
2020/12/01	11	13.57	113	14.05	14.20	-102	8,759	-1.16%	大賣/鉅額交易
2020/11/30	2	12.60	0	0.00	12.95	2	8,208	0.02%
2020/11/27	0	0.00	3	12.45	12.60	-3	8,177	-0.04%
2020/11/26	7	12.79	5	12.75	12.35	2	8,290	0.02%
2020/11/24	1	11.90	30	12.03	11.90	-29	7,777	-0.37%
2020/11/23	30	11.85	0	0.00	11.90	30	7,737	0.39%
2020/11/20	5	11.85	0	0.00	11.85	5	7,713	0.06%
2020/11/19	2	12.15	0	0.00	11.95	2	7,714	0.03%
2020/11/17	102	11.72	3	11.73	11.70	99	7,784	1.27%	大買/
2020/11/16	0	0.00	5	11.50	11.35	-5	7,756	-0.06%
2020/11/12	94	11.62	92	11.20	11.40	2	7,793	0.03%
2020/11/10	2	11.85	0	0.00	11.60	2	7,638	0.03%
2020/11/06	0	0.00	2	12.40	12.15	-2	7,633	-0.03%
2020/11/05	2	12.55	5	12.58	12.40	-3	7,524	-0.04%
2020/11/04	0	0.00	4	12.15	12.15	-4	7,283	-0.05%
2020/11/03	12	12.47	14	12.20	12.05	-2	7,167	-0.03%
2020/11/02	0	0.00	10	11.65	11.80	-10	6,852	-0.15%
2020/10/29	1	11.60	1	11.35	11.90	0	6,819	0.00%
2020/10/28	10	11.85	0	0.00	11.55	10	6,764	0.15%
2020/10/26	1	12.25	1	12.00	11.95	0	6,669	0.00%
2020/10/23	0	0.00	7	12.05	12.00	-7	6,583	-0.11%
2020/10/22	0	0.00	5	11.90	11.95	-5	6,535	-0.08%
2020/10/21	0	0.00	3	12.00	12.05	-3	6,496	-0.05%
2020/10/20	1	12.00	41	11.86	12.20	-40	6,428	-0.62%
2020/10/19	15	11.95	10	11.95	12.25	5	6,340	0.08%
2020/10/16	13	12.30	27	12.18	11.50	-14	6,182	-0.23%
2020/10/15	1	12.20	0	0.00	12.40	1	5,884	0.02%
2020/10/14	20	10.90	33	11.04	11.30	-13	5,207	-0.25%
2020/10/08	1	10.60	0	0.00	10.45	1	5,104	0.02%
2020/10/05	0	0.00	5	10.10	10.40	-5	5,580	-0.09%
2020/09/29	3	9.99	0	0.00	10.05	3	5,539	0.05%
2020/09/28	0	0.00	25	9.91	10.20	-25	5,547	-0.45%
2020/09/25	25	9.92	35	9.80	9.73	-10	5,558	-0.18%
2020/09/24	5	9.90	5	10.15	9.90	0	5,572	0.00%
2020/09/23	33	10.76	22	10.58	10.50	11	5,481	0.20%
2020/09/22	50	12.13	10	11.83	11.50	40	5,275	0.76%
2020/09/21	39	11.83	22	11.86	12.00	17	4,595	0.37%
2020/09/18	12	10.95	17	10.86	10.95	-5	4,053	-0.12%
2020/09/17	10	10.84	6	10.50	10.50	4	3,951	0.10%
2020/09/14	3	10.35	3	10.30	10.10	0	3,746	0.00%
2020/09/11	0	0.00	1	10.00	9.75	-1	3,660	-0.03%
2020/09/10	0	0.00	2	10.20	10.10	-2	3,634	-0.06%
2020/09/09	2	10.05	0	0.00	10.15	2	3,622	0.06%
2020/09/08	1	10.30	0	0.00	10.00	1	3,600	0.03%
2020/09/07	1	10.50	0	0.00	10.15	1	3,584	0.03%
2020/09/04	1	10.05	0	0.00	10.15	1	3,526	0.03%
2020/09/02	1	10.05	14	10.10	10.05	-13	3,440	-0.38%
2020/09/01	17	10.43	0	0.00	10.35	17	3,458	0.49%
2020/08/28	1	9.84	1	9.67	9.61	0	3,232	0.00%
2020/08/26	0	0.00	2	9.73	9.60	-2	3,253	-0.06%
2020/08/25	2	9.76	14	9.74	9.68	-12	3,253	-0.37%
2020/08/24	3	10.05	2	9.81	9.75	1	3,292	0.03%
2020/08/21	30	9.68	20	9.80	9.86	10	3,349	0.30%
2020/08/18	5	9.35	0	0.00	9.59	5	3,095	0.16%
2020/08/17	2	9.40	0	0.00	9.42	2	3,046	0.07%
2020/08/13	5	9.40	0	0.00	9.26	5	3,027	0.17%
2020/08/12	0	0.00	10	9.37	9.47	-10	2,993	-0.33%
2020/08/07	0	0.00	4	9.18	9.14	-4	2,864	-0.14%
2020/08/06	1	9.15	0	0.00	9.13	1	2,864	0.03%
2020/08/05	8	9.28	0	0.00	9.29	8	2,857	0.28%
2020/08/04	2	9.20	0	0.00	9.11	2	2,843	0.07%
2020/08/03	4	8.96	0	0.00	8.98	4	2,838	0.14%
2020/07/28	0	0.00	2	8.51	8.47	-2	2,838	-0.07%
2020/07/24	3	9.29	0	0.00	8.95	3	2,825	0.11%
2020/07/23	0	0.00	15	9.27	9.28	-15	2,798	-0.54%
2020/07/22	6	9.31	0	0.00	9.35	6	2,797	0.21%
2020/07/21	7	9.26	50	10.00	9.20	-43	2,765	-1.56%
2020/07/17	1	9.20	0	0.00	9.01	1	2,529	0.04%
2020/07/16	50	9.40	5	9.36	9.35	45	2,500	1.80%
2020/07/15	3	9.52	0	0.00	9.29	3	2,486	0.12%
2020/07/14	16.7	9.72	0	0.00	9.51	16.7	2,461	0.68%
2020/07/13	3	9.79	55	9.97	10.00	-52	2,334	-2.23%
2020/07/09	2	9.38	0	0.00	9.34	2	1,934	0.10%
2020/07/06	0	0.00	3	9.38	9.23	-3	1,816	-0.17%
2020/07/03	76	9.43	8	9.39	9.44	68	1,763	3.86%
2020/07/02	0	0.00	7	9.37	9.23	-7	1,668	-0.42%
2020/07/01	6	9.08	6	9.12	9.10	0	1,598	0.00%
2020/06/30	0	0.00	1	8.63	8.63	-1	1,448	-0.07%
2020/06/23	0	7.99	0	0.00	7.95	0	1,332	0.00%
2020/06/19	4	8.09	0	0.00	8.03	4	1,321	0.30%
2020/06/18	1	8.02	0	0.00	8.07	1	1,322	0.08%
2020/06/12	2	7.62	1	7.80	7.80	1	1,365	0.07%
2020/06/10	1	8.21	0	0.00	8.26	1	1,361	0.07%
2020/06/09	0	0.00	1	8.37	8.19	-1	1,376	-0.07%
2020/06/08	5	8.16	4	8.50	8.54	1	1,319	0.08%
2020/06/02	2	7.80	2	7.78	7.75	0	1,177	0.00%
2020/05/29	1	7.80	1	7.86	7.50	0	1,105	0.00%
2020/05/28	2	7.58	1	7.86	7.86	1	1,033	0.10%
2020/05/12	3	6.92	0	0.00	6.97	3	800	0.37%
2020/04/28	0	0.00	4	6.88	6.90	-4	736	-0.54%
2020/04/17	4	7.18	0	0.00	6.93	4	809	0.49%
2020/04/10	0	0.00	1	6.38	6.38	-1	802	-0.12%
2020/04/01	0	0.00	15	5.90	5.93	-15	844	-1.78%
2020/03/31	0	0.00	35	5.82	5.82	-35	857	-4.08%
2020/03/27	10	5.83	0	0.00	5.82	10	913	1.09%
2020/03/25	40	5.80	0	0.00	5.76	40	1,015	3.94%
2020/03/20	0	5.36	0	0.00	5.36	0	1,033	0.00%
2020/03/19	0	0.00	8	5.04	5.04	-8	1,011	-0.79%
2020/03/12	0	0.00	230	7.25	7.17	-230	958	-23.99%	大賣/鉅額交易
2020/03/03	1	8.26	0	0.00	8.21	1	1,205	0.08%
2020/02/21	20	8.63	0	0.00	8.61	20	1,287	1.55%
2020/02/20	40	8.67	0.1	8.62	8.63	39.9	1,288	3.09%
2020/02/18	0	0.00	0.1	8.51	8.51	-0.1	1,308	0.00%
2020/02/17	20	8.51	3	8.50	8.49	17	1,314	1.29%
2020/02/12	1	8.61	0	0.00	8.57	1	1,334	0.07%
2020/02/04	0	0.00	2.2	8.72	8.70	-2.2	1,314	-0.17%
2020/01/16	0	0.00	1	9.75	9.72	-1	1,258	-0.08%
2020/01/15	4	9.72	3	9.68	9.84	1	1,273	0.08%
2020/01/14	1	9.49	0	0.00	9.43	1	1,218	0.08%
2020/01/08	1	9.91	1	9.87	9.62	0	1,176	0.00%
2020/01/03	50	10.03	0	0.00	9.90	50	1,139	4.39%
2019/12/31	100	10.20	0	0.00	10.20	100	1,104	9.05%
2019/12/20	4	10.15	190	10.15	10.15	-186	935	-19.89%	大賣/鉅額交易
2019/12/17	4	10.10	4	9.92	9.92	0	906	0.00%
2019/12/16	10	9.85	0	0.00	9.93	10	897	1.11%
2019/12/13	2	9.81	0	0.00	9.83	2	901	0.22%
2019/12/12	42	9.89	0	0.00	9.88	42	890	4.72%
2019/12/11	100	9.98	0.1	9.96	9.98	99.9	885	11.28%
2019/12/10	36	10.00	0	0.00	10.00	36	871	4.13%
2019/12/06	0	0.00	1	9.94	9.88	-1	843	-0.12%
2019/12/05	20	10.15	0	0.00	9.98	20	820	2.44%
2019/11/28	34	9.70	3	9.81	9.65	31	654	4.74%
2019/11/12	0	0.00	90	8.96	8.97	-90	493	-18.24%
2019/11/11	9	8.69	0	0.00	8.47	9	480	1.87%
2019/11/05	2	8.72	0	0.00	8.72	2	488	0.41%
2019/11/04	43	8.58	0	0.00	8.63	43	491	8.76%
2019/11/01	36	8.65	0	0.00	8.65	36	497	7.24%
2019/10/31	0.2	8.72	0	0.00	8.74	0.2	504	0.04%
2019/10/09	0	0.00	2	8.48	8.46	-2	524	-0.38%
2019/10/02	3	8.56	0	0.00	8.56	3	534	0.56%
2019/09/26	0	0.00	2	8.70	8.69	-2	543	-0.37%
2019/09/24	4	9.06	0	0.00	9.05	4	535	0.75%
2019/09/05	0	0.00	0.5	9.02	9.03	-0.5	504	-0.09%
2019/08/29	0	0.00	10	8.92	8.84	-10	508	-1.96%
2019/08/26	10	8.75	0	0.00	8.74	10	518	1.93%
2019/08/23	0	0.00	2	9.01	9.03	-2	522	-0.38%
2019/08/20	2	8.82	0	0.00	8.87	2	514	0.39%
2019/08/14	10	8.12	10	8.04	8.05	0	474	0.00%
2019/07/03	0	0.00	5	9.29	9.30	-5	678	-0.74%
2019/05/27	0	0.00	3	9.01	9.01	-3	1,730	-0.17%
2019/05/24	1	9.05	0	0.00	8.93	1	1,759	0.06%
2019/05/15	1	9.36	0	0.00	9.36	1	1,860	0.05%
2019/05/08	2	10.10	0	0.00	10.10	2	1,834	0.11%
2019/04/30	1	10.15	0	0.00	10.25	1	1,870	0.05%
2019/04/26	3	10.55	0	0.00	10.45	3	1,878	0.16%
2019/04/16	0	11.00	0	0.00	11.05	0	1,916	0.00%
2019/04/08	0	10.60	0	0.00	10.60	0	1,860	0.00%
2019/04/03	0	10.50	0	0.00	10.60	0	1,847	0.00%
2019/04/02	0	0.00	2	10.35	10.35	-2	1,837	-0.11%
2019/03/29	0	10.40	0	0.00	10.45	0	1,864	0.00%
2019/03/26	0	10.50	0	0.00	10.55	0	1,882	0.00%
2019/03/18	0	0.00	1	10.90	10.90	-1	2,071	-0.05%
2019/03/15	28	11.59	31	11.09	11.05	-3	2,071	-0.14%
2019/03/14	6	11.58	0	0.00	11.45	6	1,864	0.32%
2019/03/13	0	0.00	10	11.65	11.60	-10	1,866	-0.54%
2019/03/12	2	11.75	0	0.00	11.80	2	1,863	0.11%
2019/03/11	11	11.93	0	0.00	11.85	11	1,734	0.63%
2019/03/08	3	11.00	6	11.81	12.00	-3	1,706	-0.18%
2019/03/05	4	11.48	6	11.53	11.30	-2	1,589	-0.13%
2019/03/04	3	11.18	66	11.07	11.25	-63	1,493	-4.22%
2019/02/26	0	0.00	5	10.70	10.65	-5	1,372	-0.36%
2019/02/14	5	10.32	0	0.00	10.35	5	1,313	0.38%
2019/02/13	0	10.20	0	0.00	10.25	0	1,317	0.00%
2019/01/29	0	10.10	2	10.10	10.15	-2	1,294	-0.15%
2019/01/21	0	0.00	2	10.23	10.25	-2	1,274	-0.16%
2019/01/11	2	10.75	0	0.00	10.40	2	1,273	0.16%
2019/01/02	0	0.00	10	10.30	10.30	-10	1,269	-0.79%
2018/12/28	0	0.00	2	10.20	10.65	-2	1,260	-0.16%
2018/12/24	0	0.00	10	10.65	10.55	-10	1,267	-0.79%
2018/12/22	5	10.60	4	10.10	10.75	1	1,263	0.08%
2018/12/18	0	0.00	1	10.70	10.45	-1	1,195	-0.08%
2018/12/17	21	10.85	20	11.40	11.10	1	1,163	0.09%
2018/12/11	5	10.75	0	0.00	10.60	5	988	0.51%
2018/12/10	60	10.20	0	0.00	10.40	60	934	6.42%
2018/12/07	22	10.20	0	0.00	10.25	22	890	2.47%
2018/11/13	0	0.00	50	8.28	8.33	-50	889	-5.62%
2018/11/12	2	8.60	2	8.57	8.46	0	912	0.00%
2018/11/02	1	8.53	1	8.66	8.54	0	1,047	0.00%
2018/11/01	50	8.45	0	0.00	8.43	50	1,051	4.76%
2018/10/31	0	0.00	2	8.18	8.22	-2	1,041	-0.19%
2018/10/30	2	8.05	2	8.12	8.05	0	1,041	0.00%
2018/10/26	2	7.89	6	7.83	7.85	-4	1,032	-0.39%
2018/10/25	2	7.87	0	0.00	7.77	2	1,033	0.19%
2018/10/03	0	0.00	3	10.38	10.40	-3	933	-0.32%
2018/10/02	2	10.45	3	10.45	10.40	-1	931	-0.11%
2018/10/01	2	10.40	0	0.00	10.50	2	942	0.21%
2018/09/28	2	10.35	0	0.00	10.45	2	949	0.21%
2018/09/18	0	0.00	1	10.45	10.35	-1	978	-0.10%
2018/09/12	1	10.40	0	0.00	10.35	1	1,055	0.09%
2018/09/11	0	0.00	4	10.30	10.40	-4	1,070	-0.37%
2018/09/10	0	0.00	4	10.13	10.10	-4	1,114	-0.36%
2018/09/07	4	10.63	0	0.00	10.35	4	1,112	0.36%
2018/09/06	2	10.75	0	0.00	10.75	2	1,110	0.18%
2018/09/03	0	0.00	10	11.40	11.15	-10	1,260	-0.79%
2018/08/27	1	11.20	0	0.00	11.20	1	1,549	0.06%
2018/08/23	0	0.00	1	11.70	11.70	-1	1,561	-0.06%
2018/08/21	0	0.00	5	11.40	11.40	-5	1,502	-0.33%
2018/08/20	15	11.32	5	11.40	11.30	10	1,537	0.65%
2018/08/15	0	0.00	5	10.75	11.05	-5	1,490	-0.34%
2018/08/13	5	10.80	5	10.95	10.50	0	1,501	0.00%
2018/08/09	1	11.15	0	0.00	11.30	1	1,473	0.07%
2018/08/06	0	0.00	2	10.70	10.70	-2	1,531	-0.13%
2018/08/03	2	10.70	0	0.00	10.70	2	1,535	0.13%
2018/07/30	0	0.00	1	10.90	10.65	-1	1,546	-0.06%
2018/07/27	1	10.70	0	0.00	10.65	1	1,550	0.06%
2018/07/26	0	0.00	4	10.70	10.65	-4	1,549	-0.26%
2018/07/24	0	0.00	30	10.65	10.65	-30	1,572	-1.91%
2018/07/23	30	10.75	0	0.00	10.65	30	1,576	1.90%
2018/07/20	0	0.00	2	10.95	10.90	-2	1,578	-0.13%
2018/07/11	0	0.00	2	10.55	10.50	-2	1,616	-0.12%
2018/07/10	2	10.35	0	0.00	10.45	2	1,629	0.12%
2018/06/25	8	11.50	4	11.46	11.50	4	1,741	0.23%
2018/06/22	0	0.00	2	11.00	11.00	-2	1,694	-0.12%
2018/06/19	2	11.45	2	11.40	11.20	0	1,721	0.00%
2018/06/15	10	11.58	11	11.56	11.40	-1	1,701	-0.06%
2018/06/14	9	11.54	8	11.50	11.50	1	1,695	0.06%
2018/06/13	8	11.63	9	11.71	11.55	-1	1,709	-0.06%
2018/06/12	2	11.58	0	0.00	11.55	2	1,636	0.12%
2018/06/11	1	11.35	16	11.74	11.45	-15	1,621	-0.92%
2018/06/08	31	11.53	17	11.47	11.45	14	1,541	0.91%
2018/06/07	13	11.48	27	11.75	11.75	-14	1,481	-0.95%
2018/06/06	2	10.65	3	10.75	10.70	-1	1,304	-0.08%
2018/06/05	1	10.45	0	0.00	10.45	1	1,300	0.08%
2018/06/04	0	0.00	3	10.60	10.55	-3	1,357	-0.22%
2018/06/01	2	10.25	5	10.35	10.60	-3	1,363	-0.22%
2018/05/24	1	10.00	0	0.00	10.00	1	1,362	0.07%
2018/05/22	3	10.10	0	0.00	10.00	3	1,403	0.21%
2018/05/18	1	10.15	5	10.13	10.05	-4	1,400	-0.29%
2018/05/17	4	9.88	0	0.00	9.92	4	1,404	0.28%
2018/05/16	2	9.65	0	0.00	9.60	2	1,411	0.14%
2018/05/09	0	0.00	1	10.80	10.75	-1	1,406	-0.07%
2018/05/07	0	0.00	3	10.70	10.70	-3	1,440	-0.21%
2018/05/04	0	0.00	4	10.70	10.70	-4	1,455	-0.27%
2018/04/20	3	11.35	0	0.00	11.35	3	1,553	0.19%
2018/04/19	2	11.45	0	0.00	11.40	2	1,561	0.13%
2018/04/18	2	11.40	0	0.00	11.40	2	1,607	0.12%
2018/04/17	4	11.53	0	0.00	11.30	4	1,626	0.25%
2018/04/16	15	11.70	0	0.00	11.60	15	1,633	0.92%
2018/04/13	2	11.90	0	0.00	11.95	2	1,650	0.12%
2018/04/11	5	12.45	19	12.32	12.20	-14	1,777	-0.79%
2018/04/10	0	0.00	6	12.10	12.00	-6	1,840	-0.33%
2018/04/09	1	12.00	0	0.00	12.00	1	1,872	0.05%
2018/04/03	13	11.70	0	0.00	11.80	13	1,905	0.68%
2018/04/02	11	12.04	15	11.95	11.85	-4	1,932	-0.21%
2018/03/31	2	11.80	4	11.60	11.60	-2	1,950	-0.10%
2018/03/30	2	11.80	0	0.00	11.70	2	1,977	0.10%
2018/03/29	8	11.76	9	11.81	11.70	-1	2,057	-0.05%
2018/03/27	2	11.85	0	0.00	11.90	2	2,196	0.09%
2018/03/26	4	11.73	2	11.50	11.75	2	2,578	0.08%
2018/03/23	1	11.45	1	11.60	11.65	0	2,675	0.00%
2018/03/22	0	0.00	17	11.94	11.85	-17	2,722	-0.62%
2018/03/21	2	12.25	4	12.00	12.00	-2	2,885	-0.07%
2018/03/20	2	12.20	0	0.00	12.20	2	2,933	0.07%
2018/03/19	2	12.55	1	12.60	12.30	1	3,171	0.03%
2018/03/13	5	12.80	5	12.75	12.75	0	3,328	0.00%
2018/03/12	2	12.75	5	12.70	12.70	-3	3,344	-0.09%
2018/03/09	0	0.00	5	12.90	12.90	-5	3,342	-0.15%
2018/03/08	5	13.25	1	13.20	13.10	4	3,355	0.12%
2018/03/07	5	13.10	1	12.85	12.75	4	3,312	0.12%
2018/03/06	0	0.00	5	12.80	12.70	-5	3,351	-0.15%
2018/03/05	2	12.70	0	0.00	12.65	2	3,683	0.05%
2018/03/02	3	12.95	20.7	12.90	12.85	-17.7	3,726	-0.47%
2018/03/01	2	12.95	0	0.00	13.00	2	3,728	0.05%
2018/02/08	1	12.00	0	0.00	12.05	1	3,688	0.03%
2018/02/07	6	12.08	0	0.00	12.00	6	3,672	0.16%
2018/01/30	0	0.00	4	13.30	13.20	-4	3,786	-0.11%
2018/01/29	2	13.05	1	13.10	13.05	1	3,769	0.03%
2018/01/26	0	0.00	17	13.20	13.15	-17	3,800	-0.45%
2018/01/24	5	13.25	3	13.25	13.30	2	3,915	0.05%
2018/01/22	0	0.00	2	13.30	13.25	-2	3,927	-0.05%
2018/01/19	2	13.70	5	13.50	13.50	-3	3,934	-0.08%
2018/01/18	0	0.00	13	13.60	13.50	-13	3,936	-0.33%
2018/01/11	0	0.00	2	13.35	13.60	-2	3,957	-0.05%
2018/01/08	25	13.79	6	14.20	13.75	19	4,234	0.45%
2018/01/04	10	14.55	7	14.40	14.60	3	4,111	0.07%
2018/01/02	8	14.21	5	14.40	14.25	3	4,014	0.07%