飛宏 (2457)-群益金鼎-永和券商分點個股進出

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
37.70
漲跌
▲0.40
漲幅
+1.07%
成交量
972張
產業
上市電子零組件類股
735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－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/12/12	1	40.00	0	0.00	39.50	1	1,919	0.05%
2024/12/11	7	40.14	0	0.00	39.65	7	1,911	0.37%
2024/12/06	1	42.50	7	42.55	42.25	-6	1,836	-0.33%
2024/12/05	8	44.66	1	44.30	43.75	7	1,779	0.39%
2024/11/27	0	0.00	1	42.00	41.80	-1	1,581	-0.06%
2024/11/26	0.1	42.50	0	0.00	42.40	0.1	1,555	0.01%
2024/11/25	1	43.35	3	43.07	42.70	-2	1,543	-0.13%
2024/11/22	2	43.35	3	42.53	42.30	-1	1,527	-0.07%
2024/11/21	2	42.88	1	43.45	42.55	1	1,505	0.07%
2024/11/20	2.1	41.86	3.1	41.80	42.00	-1	1,463	-0.07%
2024/11/19	0.2	42.25	0	0.00	41.70	0.2	1,451	0.01%
2024/11/15	0	0.00	1	41.35	41.65	-1	1,367	-0.07%
2024/11/11	0	0.00	2	40.08	41.45	-2	1,313	-0.15%
2024/11/08	1	40.70	1	40.65	40.40	0	1,309	0.00%
2024/11/07	1	40.90	0	0.00	41.10	1	1,306	0.08%
2024/11/06	1	38.65	1	38.60	38.50	0	1,251	0.00%
2024/11/05	0	0.00	0.7	37.35	37.90	-0.7	1,304	-0.05%
2024/11/04	0.2	37.60	0	0.00	37.45	0.2	1,397	0.01%
2024/11/01	0	37.85	0	0.00	38.25	0	1,433	0.00%
2024/10/25	3	39.10	3	38.25	38.15	0	1,548	0.00%
2024/10/24	1	38.00	1	38.20	37.80	0	1,536	0.00%
2024/10/21	0	0.00	1	38.45	38.45	-1	1,633	-0.06%
2024/10/11	0	0.00	2	39.30	39.25	-2	1,827	-0.11%
2024/10/01	0	0.00	1	41.70	42.30	-1	2,017	-0.05%
2024/09/30	18	41.19	7	41.23	40.85	11	2,009	0.55%
2024/09/26	11	41.44	0	0.00	41.15	11	2,052	0.54%
2024/09/20	0	0.00	0	39.50	39.55	0	2,047	0.00%
2024/09/16	0.1	38.70	0	0.00	39.00	0.1	2,102	0.00%
2024/09/13	0	0.00	1	38.55	38.65	-1	2,120	-0.05%
2024/09/12	1	38.25	0	0.00	38.25	1	2,173	0.05%
2024/09/10	0	0.00	2	37.50	37.10	-2	2,205	-0.09%
2024/09/09	1	36.10	0	0.00	37.60	1	2,227	0.04%
2024/09/06	1	36.80	0	0.00	37.05	1	2,273	0.04%
2024/09/04	2	36.23	0	0.00	36.35	2	2,315	0.09%
2024/08/27	2	40.00	0	0.00	39.95	2	2,624	0.08%
2024/08/26	1	40.40	1	40.70	40.50	0	2,630	0.00%
2024/08/22	0.4	40.00	0	0.00	39.95	0.4	2,667	0.01%
2024/08/21	1	40.35	1	40.70	40.05	0	2,688	0.00%
2024/08/20	0	0.00	1	40.70	40.50	-1	2,691	-0.04%
2024/08/19	1	40.55	1	40.70	40.50	0	2,730	0.00%
2024/08/16	3	40.73	0	0.00	40.55	3	2,745	0.11%
2024/08/14	0	0.00	100	40.94	41.15	-100	2,776	-3.60%
2024/08/13	100	40.55	0	0.00	40.65	100	2,765	3.62%
2024/08/12	0	0.00	1	39.80	40.70	-1	2,764	-0.04%
2024/08/09	1	39.40	2	40.15	39.40	-1	2,756	-0.04%
2024/08/08	1	39.25	4	39.30	38.80	-3	2,742	-0.11%
2024/08/06	3	36.07	2	37.40	37.25	1	2,791	0.04%
2024/08/01	9	44.42	10.1	44.11	44.55	-1.1	2,713	-0.04%
2024/07/31	2	42.55	0	0.00	42.30	2	2,680	0.07%
2024/07/30	2	42.48	1	42.20	43.15	1	2,684	0.04%
2024/07/29	0	0.00	1	43.50	42.65	-1	2,687	-0.04%
2024/07/26	0	0.00	6	43.70	43.45	-6	2,822	-0.21%
2024/07/22	2	43.80	1	44.80	43.80	1	2,805	0.04%
2024/07/19	1	44.30	10	44.52	44.40	-9	2,776	-0.32%
2024/07/18	1	47.10	0	0.00	47.45	1	2,709	0.04%
2024/07/16	2	48.55	0	0.00	48.15	2	2,715	0.07%
2024/07/15	0	0.00	9	48.50	48.40	-9	2,765	-0.33%
2024/07/12	1	49.05	0	0.00	48.85	1	2,910	0.03%
2024/07/11	5	48.80	0	0.00	48.80	5	2,949	0.17%
2024/07/10	1	49.30	0	0.00	49.20	1	2,986	0.03%
2024/07/09	0	0.00	1	50.20	50.80	-1	2,964	-0.03%
2024/07/08	4	51.58	1	51.50	51.50	3	3,045	0.10%
2024/07/05	4	51.20	10.1	50.71	51.30	-6.1	3,042	-0.20%
2024/07/04	2.1	49.71	0	0.00	49.55	2.1	2,981	0.07%
2024/07/03	0	0.00	5	49.75	49.75	-5	2,982	-0.17%
2024/07/02	1.2	47.93	5	48.05	48.45	-3.8	2,945	-0.13%
2024/07/01	1	48.50	0	0.00	48.20	1	2,934	0.03%
2024/06/28	5	48.70	0	0.00	48.70	5	2,939	0.17%
2024/06/27	4	48.51	0	0.00	48.40	4	2,962	0.14%
2024/06/26	1	49.10	3	49.70	49.10	-2	2,955	-0.07%
2024/06/25	1	49.10	0	0.00	49.35	1	2,962	0.03%
2024/06/24	1	49.80	1	49.30	49.25	0	2,961	0.00%
2024/06/21	3	50.23	0	0.00	50.40	3	2,974	0.10%
2024/06/20	1	50.10	3	50.03	50.10	-2	2,980	-0.07%
2024/06/18	4	51.30	0	51.60	51.50	4	2,976	0.13%
2024/06/17	0	0.00	1	51.10	51.30	-1	3,018	-0.03%
2024/06/14	0	0.00	1	51.50	50.70	-1	3,022	-0.03%
2024/06/13	2	50.05	0	0.00	50.70	2	3,023	0.07%
2024/06/12	1	51.40	1	51.70	51.00	0	2,984	0.00%
2024/06/07	0	0.00	1	51.90	52.00	-1	3,002	-0.03%
2024/06/06	1	51.50	0	0.00	51.30	1	3,000	0.03%
2024/06/05	5	52.86	1	52.90	51.80	4	2,983	0.13%
2024/06/04	1	51.90	6	52.57	52.00	-5	2,931	-0.17%
2024/06/03	1	50.70	1	51.00	50.80	0	2,939	0.00%
2024/05/29	5	51.60	3	51.60	51.40	2	3,185	0.06%
2024/05/28	1	51.90	1	51.40	52.00	0	3,223	0.00%
2024/05/27	1	51.30	3	50.67	51.10	-2	3,272	-0.06%
2024/05/24	1	49.85	2	50.15	50.20	-1	3,332	-0.03%
2024/05/23	6	50.58	1	50.90	50.60	5	3,409	0.15%
2024/05/22	2	50.60	2	50.50	50.50	0	3,458	0.00%
2024/05/21	1	50.40	0	0.00	50.40	1	3,522	0.03%
2024/05/20	1	49.45	0	0.00	49.50	1	3,587	0.03%
2024/05/17	1	49.80	0	0.00	49.70	1	3,782	0.03%
2024/05/16	3	49.53	2	50.10	49.45	1	4,218	0.02%
2024/05/15	0	0.00	2	49.45	49.50	-2	4,296	-0.05%
2024/05/14	0	0.00	1	49.95	49.70	-1	4,321	-0.02%
2024/05/10	7	48.57	10	48.23	48.45	-3	4,334	-0.07%
2024/05/09	1	50.60	0	0.00	49.95	1	4,257	0.02%
2024/05/08	2	50.45	1	50.50	50.60	1	4,236	0.02%
2024/05/07	0	0.00	1	50.60	51.00	-1	4,257	-0.02%
2024/05/06	1	51.60	2	50.90	50.80	-1	4,324	-0.02%
2024/05/03	1	52.60	0	0.00	51.50	1	4,331	0.02%
2024/05/02	1	52.50	0	0.00	52.80	1	4,380	0.02%
2024/04/30	14	53.55	13	53.60	53.50	1	4,415	0.02%
2024/04/29	1	50.80	3	51.30	51.50	-2	4,310	-0.05%
2024/04/26	3	51.20	3	50.67	50.70	0	4,314	0.00%
2024/04/25	4	51.45	0	0.00	51.20	4	4,328	0.09%
2024/04/24	0	0.00	2	51.75	52.30	-2	4,349	-0.05%
2024/04/23	1	51.50	0	0.00	51.00	1	4,409	0.02%
2024/04/18	4.1	54.39	2	55.95	54.50	2.1	4,481	0.05%
2024/04/17	0	0.00	0	53.10	53.30	0	4,357	0.00%
2024/04/16	1	50.20	7	50.57	51.00	-6	4,349	-0.14%
2024/04/12	7	53.81	3	52.60	53.80	4	4,423	0.09%
2024/04/11	1	52.50	1	53.30	52.50	0	4,364	0.00%
2024/04/10	0	54.30	0	0.00	54.10	0	4,349	0.00%
2024/04/09	0	54.00	0	0.00	54.00	0	4,362	0.00%
2024/04/08	0	54.00	0	0.00	53.70	0	4,448	0.00%
2024/04/02	3	54.20	0	0.00	54.30	3	4,476	0.07%
2024/03/28	0	0.00	5	53.00	53.00	-5	4,526	-0.11%
2024/03/26	1	53.80	0	0.00	53.30	1	4,547	0.02%
2024/03/22	0	0.00	5	54.66	54.30	-5	4,573	-0.11%
2024/03/21	0	0.00	2	53.60	53.80	-2	4,558	-0.04%
2024/03/20	3	53.30	12	53.08	53.00	-9	4,653	-0.19%
2024/03/19	3.2	54.34	1	54.70	54.30	2.2	4,634	0.05%
2024/03/18	1	54.20	0	54.40	54.40	1	4,682	0.02%
2024/03/15	1	54.80	0	55.20	55.00	1	4,699	0.02%
2024/03/14	8	55.30	0	0.00	55.20	8	4,778	0.17%
2024/03/13	5.1	55.06	7.1	55.36	55.00	-2	4,833	-0.04%
2024/03/12	0	0.00	1	56.70	56.40	-1	4,881	-0.02%
2024/03/11	1	56.10	2	56.20	56.30	-1	4,964	-0.02%
2024/03/08	6	56.02	0	0.00	55.90	6	5,023	0.12%
2024/03/07	6	58.63	0	0.00	58.00	6	5,013	0.12%
2024/03/06	5	60.46	4	59.88	60.10	1	4,997	0.02%
2024/03/05	8	60.36	1	60.10	60.00	7	5,096	0.14%
2024/03/04	5	61.56	2	61.15	60.60	3	5,211	0.06%
2024/03/01	2	60.65	0	0.00	60.30	2	5,228	0.04%
2024/02/29	1	61.10	0	0.00	61.30	1	5,690	0.02%
2024/02/27	11	61.01	1	59.50	60.20	10	6,506	0.15%
2024/02/26	3	61.20	4	61.38	61.20	-1	6,952	-0.01%
2024/02/23	3	60.77	4	60.55	59.70	-1	6,907	-0.01%
2024/02/22	2	61.25	2	61.20	61.30	0	6,865	0.00%
2024/02/21	9	61.93	1	61.60	61.50	8	6,858	0.12%
2024/02/20	10	61.88	3	62.30	61.80	7	6,946	0.10%
2024/02/19	16	62.54	14	61.92	62.30	2	6,809	0.03%
2024/02/16	1	57.80	1	58.30	58.70	0	6,414	0.00%
2024/02/05	2	56.00	0.3	56.00	56.10	1.7	6,399	0.03%
2024/02/01	1.3	56.40	1	56.50	57.20	0.3	6,381	0.00%
2024/01/31	1	57.10	1	57.80	57.00	0	6,377	0.00%
2024/01/30	4	58.10	1	57.70	57.80	3	6,392	0.05%
2024/01/29	0	0.00	2	58.40	58.80	-2	6,439	-0.03%
2024/01/26	8	57.74	4	57.13	56.90	4	6,422	0.06%
2024/01/25	4	58.73	0.1	58.20	58.00	3.9	6,482	0.06%
2024/01/24	0	0.00	7	58.60	58.60	-7	6,668	-0.10%
2024/01/23	1	57.60	2	57.90	57.30	-1	6,673	-0.01%
2024/01/22	0	0.00	4	56.70	57.00	-4	6,658	-0.06%
2024/01/19	0	0.00	1	56.90	56.50	-1	6,715	-0.01%
2024/01/18	0	0.00	1	56.10	56.00	-1	6,766	-0.01%
2024/01/17	4	56.23	0	0.00	55.30	4	6,908	0.06%
2024/01/16	3	57.83	0	0.00	57.60	3	7,033	0.04%
2024/01/15	2	58.45	1	57.70	58.30	1	7,136	0.01%
2024/01/12	3	56.73	4	56.88	56.90	-1	7,196	-0.01%
2024/01/11	5	55.50	0	0.00	57.10	5	7,181	0.07%
2024/01/10	0	0.00	1	55.50	55.00	-1	7,209	-0.01%
2024/01/09	2	56.90	1	56.80	56.50	1	7,231	0.01%
2024/01/08	0	0.00	3	59.76	58.90	-3	7,202	-0.04%
2024/01/05	0	0.00	1	59.00	58.30	-1	7,144	-0.01%
2024/01/04	0	0.00	1.3	58.07	57.60	-1.3	7,137	-0.02%
2024/01/03	1	58.50	0	0.00	58.80	1	7,155	0.01%
2024/01/02	15.1	59.98	0	0.00	59.30	15.1	7,150	0.21%
2023/12/29	1.1	58.71	1	59.30	58.90	0.1	7,180	0.00%
2023/12/26	1	59.00	4	59.20	59.00	-3	7,298	-0.04%
2023/12/25	0.1	57.20	0	0.00	57.00	0.1	7,276	0.00%
2023/12/22	0	0.00	2	56.50	56.40	-2	7,282	-0.03%
2023/12/21	0	0.00	15	57.10	56.60	-15	7,287	-0.21%
2023/12/20	4	57.53	1	57.70	57.80	3	7,299	0.04%
2023/12/19	3	57.23	3	57.43	57.30	0	7,311	0.00%
2023/12/18	2	58.90	1	59.20	59.00	1	7,300	0.01%
2023/12/15	0	0.00	4	60.50	59.10	-4	7,317	-0.05%
2023/12/14	6	58.42	6	58.53	58.20	0	7,234	0.00%
2023/12/13	2	59.00	10	58.34	58.30	-8	7,219	-0.11%
2023/12/11	3	59.63	4	59.43	59.60	-1	7,208	-0.01%
2023/12/08	3	60.23	10.3	60.62	61.00	-7.3	7,155	-0.10%
2023/12/07	1	61.50	7	60.91	60.50	-6	7,155	-0.08%
2023/12/06	2	61.60	2	61.60	61.60	0	7,150	0.00%
2023/12/05	3	61.87	1	62.30	62.80	2	7,114	0.03%
2023/12/04	6	62.37	4	62.73	61.80	2	7,125	0.03%
2023/12/01	2	62.35	15	62.28	62.50	-13	7,404	-0.18%
2023/11/30	10	63.26	17.7	62.55	62.20	-7.7	7,390	-0.10%
2023/11/29	4	63.33	18	63.83	63.50	-14	7,352	-0.19%
2023/11/28	5	63.02	2	63.10	62.80	3	7,299	0.04%
2023/11/27	86	63.87	60	64.92	62.90	26	7,315	0.36%
2023/11/24	40	63.13	38	62.82	63.20	2	6,905	0.03%
2023/11/22	1	57.70	0	0.00	57.50	1	5,689	0.02%
2023/11/21	0	0.00	0.7	57.11	57.20	-0.7	5,725	-0.01%
2023/11/20	1	56.70	0	0.00	56.70	1	5,793	0.02%
2023/11/17	4	57.20	2	56.00	56.20	2	5,768	0.03%
2023/11/15	2	55.50	2	54.70	54.60	0	5,899	0.00%
2023/11/10	0	0.00	1	52.50	52.50	-1	6,380	-0.02%
2023/11/09	1	53.60	1	54.10	53.20	0	6,463	0.00%
2023/11/07	1	54.30	0	0.00	54.20	1	6,689	0.01%
2023/11/06	0	0.00	7	54.90	54.90	-7	6,783	-0.10%
2023/11/03	1	53.60	1	53.50	53.30	0	6,757	0.00%
2023/11/02	2.7	52.64	1	53.40	52.80	1.7	6,792	0.02%
2023/11/01	2	51.65	1	53.00	51.80	1	6,790	0.01%
2023/10/31	0	0.00	2	52.70	52.50	-2	6,621	-0.03%
2023/10/27	1	56.70	14	55.97	55.40	-13	6,836	-0.19%
2023/10/26	0	0.00	4	58.53	57.00	-4	6,903	-0.06%
2023/10/25	1	58.80	1	59.10	59.10	0	6,979	0.00%
2023/10/24	3	56.27	0	0.00	56.80	3	6,897	0.04%
2023/10/23	21	54.41	1	54.30	53.60	20	6,906	0.29%
2023/10/20	1	54.80	0	0.00	55.00	1	6,885	0.01%
2023/10/19	1	57.20	20	57.20	56.10	-19	7,039	-0.27%
2023/10/18	5	58.08	1	57.50	57.70	4	7,065	0.06%
2023/10/17	3	60.40	0	0.00	60.60	3	7,114	0.04%
2023/10/16	1	60.20	0	0.00	58.70	1	7,238	0.01%
2023/10/13	1	62.00	0	0.00	61.50	1	7,546	0.01%
2023/10/11	0	0.00	1	62.20	61.70	-1	8,216	-0.01%
2023/10/06	2	61.30	8	61.44	61.60	-6	8,402	-0.07%
2023/10/05	8	61.93	1	62.40	61.80	7	8,712	0.08%
2023/10/04	2	61.20	1	61.20	60.80	1	9,087	0.01%
2023/10/03	1	62.00	1	62.70	62.00	0	9,280	0.00%
2023/10/02	1	63.00	1	62.90	63.00	0	9,528	0.00%
2023/09/28	0	0.00	9	59.30	58.90	-9	9,613	-0.09%
2023/09/27	0	0.00	2	58.20	58.30	-2	9,991	-0.02%
2023/09/26	3	59.03	0	0.00	58.50	3	10,168	0.03%
2023/09/25	2	59.10	0	0.00	58.80	2	10,308	0.02%
2023/09/21	2	59.90	1	59.80	59.60	1	10,508	0.01%
2023/09/20	1	61.40	0	0.00	60.90	1	10,594	0.01%
2023/09/19	5	61.30	0	0.00	61.30	5	10,873	0.05%
2023/09/18	2	63.05	0	0.00	62.50	2	11,060	0.02%
2023/09/15	2	62.95	6	62.30	63.60	-4	11,386	-0.04%
2023/09/14	6	62.80	0	0.00	62.70	6	11,551	0.05%
2023/09/13	5	62.36	0	0.00	62.10	5	11,775	0.04%
2023/09/12	5	62.40	0	0.00	62.00	5	12,067	0.04%
2023/09/11	4	64.30	14	64.73	63.40	-10	12,282	-0.08%
2023/09/08	4	66.88	3	66.97	66.00	1	12,596	0.01%
2023/09/07	11	68.99	6	69.17	68.00	5	13,011	0.04%
2023/09/06	16	66.34	24	67.49	67.80	-8	13,275	-0.06%
2023/09/05	7	69.26	3	70.70	70.70	4	13,234	0.03%
2023/09/04	3	69.90	13	69.80	69.10	-10	13,658	-0.07%
2023/09/01	4	72.63	0	0.00	71.10	4	14,142	0.03%
2023/08/31	5	72.18	29	72.29	73.00	-24	14,509	-0.17%
2023/08/30	4	71.43	6	71.78	71.00	-2	15,025	-0.01%
2023/08/29	8	71.10	17	70.78	71.50	-9	16,015	-0.06%
2023/08/28	25	69.43	23	69.90	70.00	2	17,175	0.01%
2023/08/25	7	69.66	8	70.04	69.90	-1	18,143	-0.01%
2023/08/24	21	69.45	15	69.64	69.00	6	18,544	0.03%
2023/08/23	3	68.80	1	68.80	68.60	2	18,973	0.01%
2023/08/22	5	68.70	8	68.35	68.50	-3	19,242	-0.02%
2023/08/21	37	70.03	29	69.04	68.70	8	19,614	0.04%
2023/08/18	41	69.76	37	69.64	69.80	4	21,131	0.02%
2023/08/16	15	66.23	6	65.63	66.20	9	21,193	0.04%
2023/08/15	0	0.00	4	63.85	64.60	-4	21,721	-0.02%
2023/08/14	7	61.87	1	61.80	62.10	6	22,208	0.03%
2023/08/11	10	63.37	4	63.53	63.50	6	22,801	0.03%
2023/08/10	1	61.80	1	63.70	61.60	0	23,117	0.00%
2023/08/09	2	64.00	20	63.50	63.50	-18	23,717	-0.08%
2023/08/08	2	64.05	2	64.45	64.40	0	24,317	0.00%
2023/08/07	8	65.08	4	64.88	65.20	4	24,618	0.02%
2023/08/04	2	65.35	2	65.00	65.40	0	25,312	0.00%
2023/08/02	12	67.14	35	66.17	65.30	-23	25,743	-0.09%
2023/08/01	22	66.51	28	66.54	66.50	-6	26,070	-0.02%
2023/07/31	6	69.02	9	67.96	67.50	-3	26,375	-0.01%
2023/07/28	14	69.22	18.2	68.65	69.50	-4.2	26,653	-0.02%
2023/07/27	0.5	70.10	6	70.00	69.50	-5.5	27,081	-0.02%
2023/07/26	46	71.29	22	71.55	69.70	24	27,576	0.09%
2023/07/25	5	71.14	14	70.93	70.60	-9	27,814	-0.03%
2023/07/24	28	70.62	28.1	71.37	70.00	-0.1	28,006	0.00%
2023/07/21	18.1	73.11	18	72.58	73.60	0.1	28,207	0.00%
2023/07/20	20	73.28	30	73.45	73.20	-10	29,256	-0.03%
2023/07/19	20.2	73.73	23	74.65	72.50	-2.8	29,584	-0.01%
2023/07/18	88.1	74.91	97	74.30	74.00	-8.9	30,150	-0.03%
2023/07/17	43	76.97	48	75.72	76.70	-5	30,543	-0.02%
2023/07/14	23	73.50	17	73.15	72.60	6	31,042	0.02%
2023/07/13	12	73.48	24	73.33	72.80	-12	32,704	-0.04%
2023/07/12	38	71.50	16	71.51	72.00	22	33,621	0.07%
2023/07/11	62	73.18	14	73.34	72.00	48	34,256	0.14%
2023/07/10	29	76.52	44	77.58	76.00	-15	34,499	-0.04%
2023/07/07	70	77.74	123	76.33	78.30	-53	34,755	-0.15%	大賣/
2023/07/06	26	78.62	29	78.82	77.70	-3	35,037	-0.01%
2023/07/05	16.5	79.86	14	79.68	79.40	2.5	35,753	0.01%
2023/07/04	40	78.72	41	78.67	77.60	-1	35,789	0.00%
2023/07/03	33	78.56	30	79.23	78.80	3	35,870	0.01%
2023/06/30	18	76.34	17.3	76.78	78.00	0.8	36,476	0.00%
2023/06/29	12	75.77	13	75.75	75.50	-1	36,628	0.00%
2023/06/28	6	75.75	4	76.13	75.30	2	36,905	0.01%
2023/06/27	25	76.63	22.1	78.18	75.60	2.9	37,163	0.01%
2023/06/26	44	79.78	21	80.79	79.30	23	37,281	0.06%
2023/06/21	18.1	81.22	19	80.45	81.80	-0.9	37,430	0.00%
2023/06/20	23	79.54	21	79.90	79.40	2	37,547	0.01%
2023/06/19	8	79.95	13	80.95	80.80	-5	38,426	-0.01%
2023/06/16	13.1	80.52	7	80.44	79.10	6.1	39,863	0.02%
2023/06/15	18	79.33	6	79.57	79.00	12	40,410	0.03%
2023/06/14	60	81.90	16	81.73	80.30	44	41,215	0.11%
2023/06/13	13	81.36	8	81.63	82.30	5	41,842	0.01%
2023/06/12	15.1	79.60	11.3	79.21	78.50	3.8	42,435	0.01%
2023/06/09	8	80.43	12	80.67	79.00	-4	43,618	-0.01%
2023/06/08	11.3	78.92	7.1	79.40	78.90	4.2	44,550	0.01%
2023/06/07	32	83.32	9.1	82.63	81.50	23	45,822	0.05%
2023/06/06	18.1	83.71	29	84.39	82.60	-10.9	46,949	-0.02%
2023/06/05	24	85.99	29.6	85.97	85.70	-5.6	47,549	-0.01%
2023/06/02	15	82.93	20	82.57	83.40	-5	47,681	-0.01%
2023/06/01	24	80.89	27	80.59	81.90	-3	47,138	-0.01%
2023/05/31	12	77.59	13.1	78.15	78.40	-1.1	46,628	0.00%
2023/05/30	3	77.63	2.2	76.97	76.60	0.8	45,748	0.00%
2023/05/29	15	76.21	16	76.29	76.40	-1	45,395	0.00%
2023/05/26	7	74.61	6.1	74.29	73.70	0.9	45,058	0.00%
2023/05/25	7	75.17	8	74.73	74.50	-1	44,998	0.00%
2023/05/24	50	77.48	79.1	78.12	75.80	-29.1	44,898	-0.06%
2023/05/23	11.1	75.31	10	75.29	75.50	1	44,540	0.00%
2023/05/22	5	74.90	3.2	74.70	75.30	1.9	44,960	0.00%
2023/05/19	47.2	74.33	51	74.85	73.20	-3.9	44,786	-0.01%
2023/05/18	30	76.25	17	75.99	75.80	13	44,433	0.03%
2023/05/17	22	75.47	22.4	75.31	74.10	-0.4	43,886	0.00%
2023/05/16	17	74.24	9	74.23	74.40	8	43,212	0.02%
2023/05/15	12.1	73.39	20.1	73.99	72.70	-8.1	42,738	-0.02%
2023/05/12	90.1	72.90	58	72.37	73.20	32.1	42,094	0.08%
2023/05/11	4.2	69.29	3	69.70	68.90	1.2	41,514	0.00%
2023/05/10	28	68.94	43	69.52	70.00	-15	41,156	-0.04%
2023/05/09	16	73.49	14	73.65	71.70	2	40,450	0.00%
2023/05/08	12	72.68	8	72.88	73.80	4	39,949	0.01%
2023/05/05	21.2	72.58	21.4	72.83	71.20	-0.3	39,498	0.00%
2023/05/04	19	75.19	22.1	76.37	74.00	-3.1	39,065	-0.01%
2023/05/03	25	76.10	21.2	76.25	76.00	3.8	38,702	0.01%
2023/05/02	10.3	75.63	18	75.53	76.50	-7.7	38,138	-0.02%
2023/04/28	8	73.19	5.1	73.68	73.50	3	37,572	0.01%
2023/04/27	1	72.20	3	72.50	71.90	-2	37,132	-0.01%
2023/04/26	6	72.05	18	71.73	71.90	-12	36,803	-0.03%
2023/04/25	22.1	73.46	33.8	72.70	72.70	-11.7	36,370	-0.03%
2023/04/24	14.1	73.25	16	73.76	73.30	-2	35,247	-0.01%
2023/04/21	62.4	73.11	57.2	73.56	72.50	5.2	34,861	0.01%
2023/04/20	71.1	75.52	103	74.90	74.60	-32	34,112	-0.09%	大賣/
2023/04/19	57.1	77.67	75	78.05	77.80	-17.9	33,376	-0.05%
2023/04/18	105	77.29	60	77.44	76.40	45	32,320	0.14%	大買/
2023/04/17	37	73.88	42.5	72.89	75.90	-5.5	30,534	-0.02%
2023/04/14	42.1	68.89	37	69.48	69.00	5.1	29,403	0.02%
2023/04/13	33	66.56	55	67.26	67.30	-22	28,431	-0.08%
2023/04/12	29.4	66.99	12	67.48	66.30	17.4	27,694	0.06%
2023/04/11	32	66.99	17	66.85	66.30	15	27,252	0.06%
2023/04/10	37	66.72	31	66.39	66.60	6	26,706	0.02%
2023/04/07	7	62.69	7	62.64	62.50	0	25,805	0.00%
2023/04/06	5	60.50	14	60.20	61.60	-9	25,429	-0.04%
2023/03/31	24	62.15	14	61.93	60.30	10	25,221	0.04%
2023/03/30	11	61.07	12	60.79	60.80	-1	24,733	0.00%
2023/03/29	15	59.77	15	60.07	59.80	0	24,759	0.00%
2023/03/28	3	59.07	7	59.49	59.20	-4	25,009	-0.02%
2023/03/27	10.1	60.47	6	60.45	59.80	4.1	24,753	0.02%
2023/03/24	17.1	59.47	17	60.11	60.00	0.1	24,383	0.00%
2023/03/23	8.1	59.37	9	59.07	59.50	-0.9	24,068	0.00%
2023/03/22	28	60.41	41	60.57	59.00	-13	23,610	-0.06%
2023/03/21	99	61.83	125	62.39	61.10	-26	22,529	-0.12%	大賣/
2023/03/20	14	59.31	62	59.86	59.50	-48	20,843	-0.23%
2023/03/17	160	59.34	61	59.75	59.10	99	20,016	0.49%	大買/
2023/03/16	49	57.87	50	57.50	58.50	-1	18,949	-0.01%
2023/03/15	66	59.36	133	59.33	59.20	-67	18,059	-0.37%	大賣/
2023/03/14	38	57.61	41	58.16	58.40	-3	17,276	-0.02%
2023/03/13	52	56.04	43	56.23	56.20	9	15,806	0.06%
2023/03/10	24	57.65	37	57.56	56.60	-13	14,616	-0.09%
2023/03/09	57	55.37	53.1	55.43	54.80	3.9	13,026	0.03%
2023/03/08	14	52.09	53	53.22	54.70	-39	11,630	-0.34%
2023/03/07	62	49.65	22	49.83	49.80	40	10,742	0.37%
2023/03/06	36	49.04	41	48.72	48.75	-5	10,455	-0.05%
2023/03/03	32	47.54	37.3	47.84	46.90	-5.3	10,502	-0.05%
2023/03/02	0	0.00	5	46.06	47.05	-5	10,050	-0.05%
2023/03/01	1	45.55	52	45.65	45.60	-51	9,884	-0.52%
2023/02/24	6	45.98	6	46.05	45.45	0	9,774	0.00%
2023/02/23	5	46.70	5	46.75	46.60	0	9,572	0.00%
2023/02/22	21	46.20	32	46.04	47.20	-11	9,388	-0.12%
2023/02/21	94	46.80	56	46.93	46.70	38	9,065	0.42%
2023/02/20	11	43.72	19	45.11	46.35	-8	7,673	-0.10%
2023/02/17	0	42.20	1	42.25	42.15	-1	7,037	-0.01%
2023/02/16	3	42.47	18	42.24	42.35	-15	6,955	-0.22%
2023/02/15	1	40.00	1	40.65	40.75	0	6,725	0.00%
2023/02/13	1	39.70	0	0.00	39.95	1	6,721	0.01%
2023/02/10	1	40.00	1	40.20	39.90	0	6,759	0.00%
2023/02/09	0	0.00	2	41.68	41.35	-2	6,706	-0.03%
2023/02/08	3	41.55	2	41.15	41.05	1	6,678	0.01%
2023/02/07	0	0.00	9	41.23	41.25	-9	6,645	-0.14%
2023/02/06	2	40.65	1	40.90	40.65	1	6,589	0.02%
2023/02/03	1	40.75	3	41.05	40.45	-2	6,578	-0.03%
2023/02/02	1	40.70	0	0.00	40.60	1	6,560	0.02%
2023/01/31	2	39.63	0	0.00	39.65	2	6,526	0.03%
2023/01/30	5	38.80	0	0.00	38.85	5	6,526	0.08%
2023/01/16	0	0.00	0.1	38.00	37.90	-0.1	6,518	0.00%
2023/01/13	1	37.95	0.1	38.40	38.00	0.9	6,533	0.01%
2023/01/12	0	0.00	2	38.85	38.70	-2	6,519	-0.03%
2023/01/11	1	39.65	26	38.95	39.00	-25	6,554	-0.38%
2023/01/09	4	40.28	8	40.55	40.15	-4	6,569	-0.06%
2023/01/05	1	40.75	0	0.00	40.05	1	6,654	0.02%
2023/01/04	0	0.00	1	40.50	40.10	-1	6,663	-0.02%
2023/01/03	0	40.00	0	0.00	39.95	0	6,679	0.00%
2022/12/30	1.1	39.56	0	0.00	39.45	1.1	6,707	0.02%
2022/12/29	0	0.00	1	39.70	39.65	-1	6,837	-0.01%
2022/12/28	3	39.60	0	0.00	39.00	3	6,845	0.04%
2022/12/26	3	40.53	0	0.00	40.00	3	6,852	0.04%
2022/12/23	1	41.25	3	41.08	41.00	-2	6,825	-0.03%
2022/12/22	1	41.61	5	42.15	41.50	-4	6,795	-0.06%
2022/12/21	14	41.68	12	42.09	42.40	2	6,585	0.03%
2022/12/20	53	42.38	52	41.56	40.65	1	6,274	0.02%
2022/12/19	0	0.00	2	41.15	41.25	-2	5,759	-0.03%
2022/12/16	3	39.55	0	0.00	39.40	3	5,685	0.05%
2022/12/15	1	40.55	0	0.00	40.50	1	5,680	0.02%
2022/12/14	1	39.70	0	0.00	39.70	1	5,709	0.02%
2022/12/12	7	39.97	0	0.00	39.95	7	6,241	0.11%
2022/12/09	9	40.63	1	40.70	39.90	8	6,895	0.12%
2022/12/08	1	39.95	0	0.00	39.80	1	6,969	0.01%
2022/12/07	1	41.10	1	40.85	39.75	0	6,967	0.00%
2022/12/06	2	42.40	0	0.00	41.65	2	6,883	0.03%
2022/12/02	1	41.75	0	0.00	41.75	1	6,574	0.02%
2022/12/01	4	41.90	2	42.25	41.60	2	6,509	0.03%
2022/11/30	1	41.90	4	42.65	41.80	-3	6,398	-0.05%
2022/11/29	3	40.62	7	41.01	41.25	-4	6,186	-0.06%
2022/11/28	51	42.10	21	42.72	41.70	30	6,208	0.48%
2022/11/25	21	41.73	28	40.93	42.30	-7	5,779	-0.12%
2022/11/24	26	39.23	22	39.07	38.85	4	5,224	0.08%
2022/11/23	4	36.78	0	0.00	36.65	4	4,905	0.08%
2022/11/18	3	37.67	2	38.90	37.30	1	5,005	0.02%
2022/11/17	6	38.52	10.1	38.65	38.45	-4.1	4,945	-0.08%
2022/11/16	2	37.80	2	37.85	37.85	0	4,917	0.00%
2022/11/14	0	0.00	1	37.05	37.05	-1	4,925	-0.02%
2022/11/11	9	37.17	0	0.00	36.80	9	4,958	0.18%
2022/11/10	0	0.00	0.1	37.70	37.80	-0.1	4,919	0.00%
2022/11/08	0	0.00	8	38.69	37.45	-8	4,996	-0.16%
2022/11/03	0	0.00	1	36.30	36.90	-1	5,053	-0.02%
2022/11/02	0	0.00	1	36.65	36.60	-1	5,083	-0.02%
2022/11/01	1	36.20	0	0.00	36.40	1	5,097	0.02%
2022/10/27	1	35.85	0	0.00	36.30	1	5,247	0.02%
2022/10/24	0	0.00	1	35.45	34.80	-1	5,376	-0.02%
2022/10/21	1	34.75	0	0.00	34.30	1	5,389	0.02%
2022/10/20	0	0.00	0.1	35.35	35.30	-0.1	5,381	0.00%
2022/10/19	0	0.00	7	36.32	36.10	-7	5,391	-0.13%
2022/10/18	5	35.00	5	35.45	35.40	0	5,368	0.00%
2022/10/17	2	33.65	1	34.45	34.95	1	5,439	0.02%
2022/10/14	1	34.65	0	0.00	35.05	1	5,487	0.02%
2022/10/12	8	36.06	0	0.00	35.70	8	5,461	0.15%
2022/10/07	1.2	38.29	0	0.00	38.20	1.2	5,656	0.02%
2022/10/06	0	0.00	8	38.54	38.20	-8	5,817	-0.14%
2022/10/05	7	36.83	3	37.18	36.90	4	5,703	0.07%
2022/10/04	0	0.00	2	36.80	37.05	-2	5,697	-0.04%
2022/09/30	1	35.25	0	0.00	35.50	1	5,806	0.02%
2022/09/29	3	35.90	1	36.00	35.35	2	5,817	0.03%
2022/09/28	0	0.00	1	35.35	34.85	-1	5,833	-0.02%
2022/09/27	2	36.13	0	0.00	36.50	2	5,809	0.03%
2022/09/26	5	36.40	3	36.73	35.75	2	5,831	0.03%
2022/09/22	1	38.85	5	38.84	39.10	-4	5,876	-0.07%
2022/09/21	1	38.90	0	0.00	38.90	1	5,857	0.02%
2022/09/20	7	38.97	6	39.30	39.35	1	5,801	0.02%
2022/09/19	12	40.58	4	41.65	38.95	8	5,647	0.14%
2022/09/16	21	40.78	25	41.13	41.60	-4	5,366	-0.07%
2022/09/15	6	39.85	0	0.00	39.20	6	4,783	0.13%
2022/09/14	1	39.05	0	0.00	39.30	1	4,728	0.02%
2022/09/13	2	39.15	2	39.45	39.15	0	4,738	0.00%
2022/09/12	0	0.00	3	38.35	39.20	-3	4,743	-0.06%
2022/09/07	1	36.70	0	0.00	36.60	1	4,787	0.02%
2022/09/06	2	37.20	0	0.00	37.00	2	4,806	0.04%
2022/09/05	6	38.69	2	40.65	38.15	4	4,777	0.08%
2022/09/02	7	40.44	2	40.30	40.30	5	4,717	0.11%
2022/09/01	15	39.87	15	39.79	39.55	0	4,520	0.00%
2022/08/31	0	0.00	1	38.20	39.15	-1	4,456	-0.02%
2022/08/30	1	38.10	4	38.16	38.15	-3	4,752	-0.06%
2022/08/26	2	39.65	0	0.00	39.60	2	4,835	0.04%
2022/08/25	0	0.00	1	38.75	38.75	-1	4,848	-0.02%
2022/08/23	1	37.60	1	37.65	38.35	0	5,152	0.00%
2022/08/22	1	38.45	0	0.00	38.40	1	5,192	0.02%
2022/08/19	0	0.00	4	40.11	39.45	-4	5,279	-0.08%
2022/08/18	3	39.93	2	39.90	39.90	1	5,301	0.02%
2022/08/17	3	39.30	1	39.60	39.70	2	5,298	0.04%
2022/08/16	0	0.00	1	39.30	39.15	-1	5,267	-0.02%
2022/08/15	1	39.10	1	38.80	39.10	0	5,227	0.00%
2022/08/12	0	0.00	1	37.90	38.05	-1	5,186	-0.02%
2022/08/11	10	38.27	3	39.32	37.90	7	5,185	0.13%
2022/08/09	1.1	37.78	0	0.00	37.95	1.1	5,102	0.02%
2022/08/08	0	0.00	5	37.35	37.55	-5	5,119	-0.10%
2022/08/05	0.1	37.60	5	37.34	37.60	-5	5,162	-0.10%
2022/08/04	0	0.00	2	35.55	35.95	-2	5,183	-0.04%
2022/08/03	2.1	36.31	0	0.00	36.05	2.1	5,170	0.04%
2022/08/02	4.1	36.71	1	36.50	36.50	3.1	5,192	0.06%
2022/08/01	3	38.35	6	38.02	38.35	-3	5,145	-0.06%
2022/07/28	1.1	36.51	2	36.70	36.60	-1	5,127	-0.02%
2022/07/27	1	36.00	0	0.00	36.65	1	5,139	0.02%
2022/07/26	4	36.45	0	0.00	36.15	4	5,173	0.08%
2022/07/21	0	0.00	0.1	37.35	37.35	-0.1	5,315	0.00%
2022/07/20	0	0.00	0.3	36.28	36.05	-0.3	5,269	-0.01%
2022/07/19	2	35.95	0	0.00	35.95	2	5,357	0.04%
2022/07/18	0	0.00	1	36.50	36.10	-1	5,373	-0.02%
2022/07/15	6	36.25	5	36.54	36.00	1	5,369	0.02%
2022/07/14	1	33.85	0	0.00	36.30	1	5,204	0.02%
2022/07/13	2	33.40	0	0.00	33.00	2	5,084	0.04%
2022/07/11	0	0.00	2	33.65	33.95	-2	5,214	-0.04%
2022/07/08	4	33.63	2	33.58	33.60	2	5,283	0.04%
2022/07/07	2	30.30	0	0.00	31.50	2	5,211	0.04%
2022/07/06	0	0.00	1	31.65	30.25	-1	5,275	-0.02%
2022/07/05	1	31.95	2	31.70	31.95	-1	5,373	-0.02%
2022/07/04	2	31.35	0	0.00	31.00	2	5,410	0.04%
2022/07/01	0	0.00	5	33.45	31.70	-5	5,539	-0.09%
2022/06/30	1	34.30	1	35.15	34.00	0	5,642	0.00%
2022/06/29	1	35.70	1	36.40	35.90	0	5,690	0.00%
2022/06/27	1	37.80	0	0.00	37.80	1	6,692	0.01%
2022/06/24	1	36.90	0	0.00	36.85	1	6,996	0.01%
2022/06/23	0	0.00	0	36.35	35.95	0	7,501	0.00%
2022/06/22	5	35.88	5	36.70	35.60	0	8,370	0.00%
2022/06/21	0	0.00	0.1	35.70	36.70	-0.1	9,175	0.00%
2022/06/20	0	0.00	10	35.90	35.10	-10	9,495	-0.11%
2022/06/17	0	0.00	1	36.95	36.95	-1	9,504	-0.01%
2022/06/16	0	0.00	0	39.00	37.40	0	9,509	0.00%
2022/06/14	0	0.00	2	38.45	39.10	-2	9,575	-0.02%
2022/06/13	1	38.75	0	0.00	38.80	1	9,597	0.01%
2022/06/10	1	39.70	0	0.00	40.00	1	9,611	0.01%
2022/06/09	2	41.00	0	0.00	40.60	2	9,630	0.02%
2022/06/08	14	41.32	24.1	41.36	41.25	-10.1	9,651	-0.10%
2022/06/07	2	40.35	5	39.38	40.30	-3	9,377	-0.03%
2022/06/06	3	39.45	0	0.00	39.15	3	9,352	0.03%
2022/06/02	5	40.10	4	40.50	40.00	1	9,466	0.01%
2022/06/01	16	41.86	14.1	41.32	40.75	2	9,549	0.02%
2022/05/31	0	0.00	2	39.20	39.40	-2	9,420	-0.02%
2022/05/30	6	39.13	1	39.15	39.15	5	9,594	0.05%
2022/05/27	20	38.65	12	38.23	38.10	8	9,640	0.08%
2022/05/26	0.1	38.10	0	0.00	37.40	0.1	9,685	0.00%
2022/05/25	0	0.00	1	38.65	38.80	-1	9,758	-0.01%
2022/05/20	0	0.00	1	38.40	38.35	-1	10,206	-0.01%
2022/05/18	0	0.00	1	38.40	38.40	-1	10,582	-0.01%
2022/05/16	6	37.30	5	37.50	37.35	1	11,789	0.01%
2022/05/13	10	36.70	16	36.43	36.75	-6	11,807	-0.05%
2022/05/12	1	35.40	1	35.45	35.00	0	11,857	0.00%
2022/05/06	1	39.65	1	39.70	39.85	0	12,155	0.00%
2022/05/05	1	41.50	0	0.00	41.00	1	12,278	0.01%
2022/05/04	0	0.00	10	40.10	40.55	-10	12,324	-0.08%
2022/05/03	10	39.30	0	0.00	39.70	10	12,455	0.08%
2022/04/28	3	38.90	3	39.03	38.70	0	12,814	0.00%
2022/04/27	3	38.78	7	38.29	38.65	-4	12,841	-0.03%
2022/04/26	2	41.45	0	0.00	40.70	2	12,772	0.02%
2022/04/25	1	42.00	0	0.00	40.95	1	12,852	0.01%
2022/04/22	1	42.90	0	0.00	43.25	1	12,957	0.01%
2022/04/21	7	43.36	0	0.00	43.60	7	13,093	0.05%
2022/04/20	2	42.95	1	42.75	42.95	1	13,319	0.01%
2022/04/18	5	42.90	1	42.80	42.35	4	13,793	0.03%
2022/04/15	4	44.55	1.1	43.96	43.80	2.9	13,993	0.02%
2022/04/14	3	45.40	0	0.00	45.10	3	14,415	0.02%
2022/04/13	5	44.68	11	44.57	44.50	-6	14,620	-0.04%
2022/04/12	5	43.98	2	43.70	44.20	3	14,967	0.02%
2022/04/11	9	44.70	1	44.60	44.00	8	15,448	0.05%
2022/04/08	18	46.09	6	45.80	45.75	12	15,823	0.08%
2022/04/07	3	46.17	4.6	46.58	45.20	-1.6	16,675	-0.01%
2022/04/06	43	47.20	22	47.35	47.15	21	16,890	0.12%
2022/04/01	4	46.35	0	0.00	46.10	4	17,214	0.02%
2022/03/31	5	47.49	12	48.34	46.80	-7	18,222	-0.04%
2022/03/30	55.5	48.48	40	48.59	48.25	15.5	19,103	0.08%
2022/03/29	21.1	47.85	9	47.65	46.95	12.1	21,757	0.06%
2022/03/28	5	48.04	6	48.07	47.60	-1	22,374	0.00%
2022/03/25	71	47.45	53	47.57	47.65	18	22,255	0.08%
2022/03/24	50	46.85	100	46.43	45.90	-50	21,832	-0.23%
2022/03/23	55	44.33	21	44.57	45.75	34	21,678	0.16%
2022/03/22	2	43.05	11	43.21	43.00	-9	22,935	-0.04%
2022/03/21	0	0.00	2	43.18	42.65	-2	24,311	-0.01%
2022/03/18	50	42.90	1	43.30	43.30	49	25,021	0.20%
2022/03/17	12	42.58	14	42.93	42.55	-2	25,932	-0.01%
2022/03/16	1	41.60	14	41.61	41.40	-13	26,305	-0.05%
2022/03/15	1	42.10	0	0.00	41.90	1	26,355	0.00%
2022/03/14	3	42.13	0	0.00	43.15	3	26,570	0.01%
2022/03/11	3	42.15	12.1	42.15	42.10	-9.1	27,074	-0.03%
2022/03/10	17	43.41	16	44.09	43.35	1	27,079	0.00%
2022/03/09	1	42.65	1	42.60	42.65	0	27,036	0.00%
2022/03/08	5	42.32	6.2	42.79	41.75	-1.2	27,012	0.00%
2022/03/07	7	43.65	40	43.50	43.00	-33	26,897	-0.12%
2022/03/04	3	46.45	0	0.00	45.50	3	26,779	0.01%
2022/03/03	9	46.96	9	47.52	46.55	0	26,680	0.00%
2022/03/02	2	46.05	2	46.45	46.90	0	26,600	0.00%
2022/03/01	1	46.20	5	46.93	46.85	-4	26,662	-0.02%
2022/02/25	2.1	45.00	0	0.00	44.80	2.1	26,695	0.01%
2022/02/24	3	45.48	4	44.93	44.05	-1	26,666	0.00%
2022/02/23	1	46.75	5	46.75	46.50	-4	26,540	-0.02%
2022/02/22	4	46.66	0	0.00	45.40	4	26,548	0.02%
2022/02/21	5.1	48.10	9.5	47.78	47.75	-4.5	26,443	-0.02%
2022/02/18	8	46.78	5	47.15	47.95	3	26,335	0.01%
2022/02/17	22.2	48.25	18	47.94	46.70	4.2	26,355	0.02%
2022/02/16	5.1	46.58	11	46.67	48.15	-5.9	25,774	-0.02%
2022/02/15	0	0.00	2	43.80	43.80	-2	25,474	-0.01%
2022/02/14	4.1	43.98	0	0.00	43.50	4.1	25,529	0.02%
2022/02/11	1	45.75	1	45.80	45.70	0	25,612	0.00%
2022/02/10	30	45.39	27	45.67	45.20	3	25,949	0.01%
2022/02/09	11	45.16	8	45.29	45.20	3	25,870	0.01%
2022/02/08	10	44.57	13	44.68	44.95	-3	25,855	-0.01%
2022/02/07	13	43.04	12	43.13	43.90	1	25,760	0.00%
2022/01/26	4	41.30	1	41.60	41.60	3	25,716	0.01%
2022/01/25	12	41.42	1	40.80	40.80	11	26,178	0.04%
2022/01/24	11	42.25	11	42.45	42.80	0	26,203	0.00%
2022/01/21	5.2	43.49	1	42.70	42.55	4.2	26,324	0.02%
2022/01/20	0.2	44.60	1	44.45	44.45	-0.8	26,539	0.00%
2022/01/18	5	45.71	3	45.40	44.80	2	27,675	0.01%
2022/01/17	4	45.31	5	45.87	45.60	-1	27,640	0.00%
2022/01/14	2	44.75	2	44.63	44.15	0	27,650	0.00%
2022/01/13	6	45.10	2	45.95	45.65	4	27,830	0.01%
2022/01/12	5	46.28	3	46.75	46.00	2	28,004	0.01%
2022/01/11	7.5	46.86	14	46.85	46.50	-6.5	27,968	-0.02%
2022/01/10	1	46.90	16	47.20	48.70	-15	27,612	-0.05%
2022/01/07	14	48.14	11	48.05	47.75	3	27,341	0.01%
2022/01/06	3	50.03	2	50.43	49.60	1	26,889	0.00%
2022/01/05	3	51.23	1	51.80	50.40	2	26,623	0.01%
2022/01/04	7	51.09	12.2	52.01	52.10	-5.2	26,245	-0.02%
2022/01/03	17	50.27	32	49.93	50.70	-15	25,790	-0.06%
2021/12/30	26	51.70	46	51.41	50.30	-20	25,335	-0.08%
2021/12/29	4	50.25	5	50.38	50.60	-1	24,493	0.00%
2021/12/28	38	50.15	8	50.61	50.00	30	24,195	0.12%
2021/12/27	53	51.02	55	51.08	51.70	-2	23,728	-0.01%
2021/12/24	35	50.22	23	50.13	49.40	12	22,652	0.05%
2021/12/23	88	49.98	83	50.15	49.90	5	21,538	0.02%
2021/12/22	13	46.25	26	46.15	47.35	-13	18,101	-0.07%
2021/12/21	16	43.16	10	43.10	43.05	6	17,170	0.03%
2021/12/20	6	45.01	5	45.82	45.15	1	16,748	0.01%
2021/12/17	32	45.75	23	45.76	45.40	9	16,239	0.06%
2021/12/16	47	46.41	49.3	45.95	46.25	-2.3	15,573	-0.01%
2021/12/15	23	43.44	33	42.38	43.80	-10	13,999	-0.07%
2021/12/14	14	40.80	1	40.10	40.80	13	12,584	0.10%
2021/12/13	6	41.62	17	41.08	42.25	-11	11,852	-0.09%
2021/12/10	3	39.92	7	39.59	38.45	-4	10,891	-0.04%
2021/12/09	2	38.35	5	38.51	38.30	-3	10,460	-0.03%
2021/12/08	7	38.26	14	38.96	38.20	-7	10,373	-0.07%
2021/12/07	25	38.92	27	38.80	39.10	-2	10,132	-0.02%
2021/12/06	3	36.95	5	37.10	37.20	-2	9,605	-0.02%
2021/12/02	3	36.02	0	0.00	35.65	3	9,638	0.03%
2021/12/01	0	0.00	1	36.50	36.45	-1	9,665	-0.01%
2021/11/30	0	0.00	1	35.95	36.25	-1	9,693	-0.01%
2021/11/29	2	35.20	0	0.00	35.45	2	9,748	0.02%
2021/11/26	2	35.88	0	0.00	35.75	2	9,817	0.02%
2021/11/25	11	37.35	12.4	38.25	37.10	-1.4	9,738	-0.01%
2021/11/24	4	36.76	5	37.72	38.05	-1	9,614	-0.01%
2021/11/23	9	37.54	8	37.28	36.85	1	9,542	0.01%
2021/11/22	1	38.15	2	37.83	37.70	-1	9,567	-0.01%
2021/11/19	10	37.63	0	0.00	37.35	10	9,684	0.10%
2021/11/18	2	37.90	2	37.78	37.55	0	9,701	0.00%
2021/11/17	0	0.00	7	37.40	37.15	-7	9,687	-0.07%
2021/11/16	1	37.65	11	38.13	37.30	-10	9,737	-0.10%
2021/11/15	3	38.57	2	38.08	38.40	1	9,596	0.01%
2021/11/12	1	38.00	0	0.00	37.20	1	9,510	0.01%
2021/11/11	2	38.00	1	37.80	36.55	1	9,519	0.01%
2021/11/10	4	37.71	0	0.00	37.30	4	9,529	0.04%
2021/11/09	12	37.27	14	37.61	37.70	-2	9,481	-0.02%
2021/11/08	5	35.17	10	35.60	35.50	-5	9,209	-0.05%
2021/11/05	4	34.58	0	0.00	34.40	4	9,380	0.04%
2021/11/03	5	35.59	5	35.20	35.20	0	9,455	0.00%
2021/11/02	20	37.25	12	38.31	35.45	8	9,494	0.08%
2021/11/01	1	36.75	4	37.13	36.80	-3	9,020	-0.03%
2021/10/29	0	0.00	1	37.25	36.80	-1	8,881	-0.01%
2021/10/28	14	37.04	21	36.72	36.30	-7	8,571	-0.08%
2021/10/27	31	36.53	11	36.93	36.30	20	8,202	0.24%
2021/10/26	8.4	36.34	30	36.40	37.25	-21.6	7,558	-0.29%
2021/10/25	8	34.00	8	34.26	33.90	0	7,035	0.00%
2021/10/22	10	34.97	2	35.05	34.80	8	7,167	0.11%
2021/10/21	7	35.11	4	34.98	35.30	3	7,157	0.04%
2021/10/20	4	35.65	10.1	35.02	35.30	-6.1	7,123	-0.09%
2021/10/19	4	33.11	5	32.87	33.00	-1	6,882	-0.01%
2021/10/18	6	32.03	6	32.15	32.20	0	6,882	0.00%
2021/10/15	6	31.83	7	31.34	31.85	-1	7,015	-0.01%
2021/10/13	1	30.20	1	30.95	29.90	0	7,365	0.00%
2021/10/12	1	30.70	2.1	30.75	30.75	-1.1	7,493	-0.01%
2021/10/08	12	31.78	14	32.48	31.30	-2	7,645	-0.03%
2021/10/07	2	31.43	6	31.58	31.65	-4	7,809	-0.05%
2021/10/06	11	31.12	11	31.04	30.55	0	8,574	0.00%
2021/10/05	1	28.70	4	29.03	30.60	-3	9,372	-0.03%
2021/10/04	2	29.65	4	30.00	29.00	-2	9,871	-0.02%
2021/10/01	6	30.92	0	0.00	30.45	6	10,423	0.06%
2021/09/29	0	0.00	1	32.20	31.30	-1	11,934	-0.01%
2021/09/24	0	0.00	1	32.90	32.70	-1	12,832	-0.01%
2021/09/22	0	0.00	3	31.20	31.50	-3	13,700	-0.02%
2021/09/17	1	32.20	0	0.00	32.35	1	15,407	0.01%
2021/09/16	2	33.35	0	0.00	32.65	2	15,957	0.01%
2021/09/15	1	32.30	0	0.00	32.60	1	16,277	0.01%
2021/09/14	0	0.00	1	32.95	32.15	-1	16,573	-0.01%
2021/09/13	3	33.00	0	33.00	32.65	3	16,735	0.02%
2021/09/10	13	32.73	12	33.12	32.85	1	16,909	0.01%
2021/09/09	2	32.33	3	32.68	33.00	-1	17,150	-0.01%
2021/09/08	2	32.40	0	0.00	32.05	2	17,334	0.01%
2021/09/07	0	0.00	7	32.70	33.45	-7	17,836	-0.04%
2021/09/06	2	33.63	0	0.00	33.45	2	18,298	0.01%
2021/09/03	1	34.35	7	35.03	34.90	-6	18,328	-0.03%
2021/09/02	3	34.48	2	35.40	34.45	1	18,386	0.01%
2021/09/01	12	36.50	18	36.05	35.80	-6	18,456	-0.03%
2021/08/31	1	35.65	1	36.25	35.95	0	18,438	0.00%
2021/08/30	7	36.09	3	36.22	35.90	4	18,637	0.02%
2021/08/27	13	35.87	5	37.00	35.65	8	18,817	0.04%
2021/08/25	4	36.30	2	36.55	36.10	2	19,122	0.01%
2021/08/24	12	34.22	12.2	35.84	34.25	-0.2	19,301	0.00%
2021/08/23	10	34.85	10	34.13	34.90	0	19,627	0.00%
2021/08/20	0.1	33.75	5	33.60	34.05	-4.9	19,925	-0.02%
2021/08/19	1	34.25	12	33.66	32.50	-11	20,009	-0.05%
2021/08/18	13	32.77	24	31.07	34.45	-11	20,301	-0.05%
2021/08/17	2	32.70	5	31.90	31.80	-3	20,427	-0.01%
2021/08/16	3	34.78	2	35.03	34.10	1	20,432	0.00%
2021/08/13	12	36.63	1	36.80	35.80	11	20,452	0.05%
2021/08/12	12	38.22	10	38.90	38.25	2	20,523	0.01%
2021/08/11	6	37.88	6	38.03	38.95	0	20,594	0.00%
2021/08/10	2	37.58	22	38.09	37.65	-20	20,667	-0.10%
2021/08/06	0	0.00	14	38.13	37.60	-14	21,081	-0.07%
2021/08/05	3	36.73	0	0.00	36.60	3	21,273	0.01%
2021/08/03	1	37.85	2	38.15	37.65	-1	22,054	0.00%
2021/07/30	21	37.86	1	38.40	37.90	20	22,477	0.09%
2021/07/28	4	37.11	1	38.00	38.10	3	22,900	0.01%
2021/07/27	13	39.78	9	40.68	39.65	4	23,195	0.02%
2021/07/26	8	41.56	10	41.41	41.60	-2	23,492	-0.01%
2021/07/23	6	39.99	7	40.26	40.05	-1	24,314	0.00%
2021/07/22	8	39.43	6	38.90	38.90	2	24,927	0.01%
2021/07/21	5	38.70	8	38.44	37.75	-3	25,844	-0.01%
2021/07/20	11	38.07	35.1	37.79	37.75	-24.1	25,772	-0.09%
2021/07/19	6	40.13	3	40.00	39.80	3	25,664	0.01%
2021/07/16	2	40.70	1	41.25	40.50	1	25,559	0.00%
2021/07/15	2	41.18	11	41.12	40.90	-9	25,443	-0.04%
2021/07/14	5	40.93	6	40.38	40.45	-1	25,327	0.00%
2021/07/13	39.1	43.61	16	43.23	41.35	23.1	25,095	0.09%
2021/07/12	22.1	42.50	35	42.84	43.15	-13	24,316	-0.05%
2021/07/09	37	41.86	32	41.49	41.20	5	23,498	0.02%
2021/07/08	56	41.98	44	41.14	42.40	12	22,982	0.05%
2021/07/07	36.4	42.23	54	40.96	40.80	-17.6	22,452	-0.08%
2021/07/06	14	41.39	7	41.95	43.00	7	21,586	0.03%
2021/07/05	8	38.99	24	39.25	39.10	-16	21,259	-0.08%
2021/07/02	7	36.99	22	38.19	37.60	-15	21,926	-0.07%
2021/07/01	8	37.28	9	37.36	36.90	-1	21,974	0.00%
2021/06/30	40	38.56	30	38.62	38.15	10	21,976	0.05%
2021/06/29	26	38.45	30	38.94	37.25	-4	21,852	-0.02%
2021/06/28	59	40.22	143	41.06	39.75	-84	21,547	-0.39%	大賣/
2021/06/25	92	39.62	45.2	39.50	39.80	46.8	20,099	0.23%
2021/06/24	23	36.16	51	36.08	36.20	-28	19,674	-0.14%
2021/06/23	25	35.62	19	35.31	35.80	6	19,435	0.03%
2021/06/22	7	34.10	2	34.03	33.40	5	19,356	0.03%
2021/06/21	14	34.99	7	34.47	34.05	7	19,369	0.04%
2021/06/18	18	36.60	20	36.16	35.85	-2	19,561	-0.01%
2021/06/17	1	36.10	2	35.93	36.30	-1	21,100	0.00%
2021/06/16	14	36.03	7	35.66	35.25	7	22,480	0.03%
2021/06/15	25	35.79	79.1	36.30	36.55	-54.1	23,594	-0.23%
2021/06/11	3	33.55	5	33.50	33.25	-2	24,009	-0.01%
2021/06/10	2	33.20	1	34.05	33.20	1	24,903	0.00%
2021/06/09	12	33.37	13	33.55	33.25	-1	25,010	0.00%
2021/06/08	8	34.71	10	34.59	34.75	-2	24,966	-0.01%
2021/06/07	2	34.30	0	35.46	34.30	2	24,939	0.01%
2021/06/04	12	36.44	10	36.41	36.10	2	24,757	0.01%
2021/06/03	7	36.52	14	37.14	36.20	-7	24,630	-0.03%
2021/06/02	13	35.68	4	37.06	35.40	9	24,417	0.04%
2021/06/01	28	36.55	19	36.41	36.70	9	24,292	0.04%
2021/05/31	26	36.10	68	36.48	36.40	-42	24,079	-0.17%
2021/05/28	57	33.02	51	32.69	33.80	6	24,205	0.02%
2021/05/27	18	31.08	12	31.15	30.75	6	24,751	0.02%
2021/05/26	17	30.34	9	30.08	30.40	8	24,713	0.03%
2021/05/25	12	30.33	11	30.07	31.15	1	24,380	0.00%
2021/05/24	49	28.00	31	28.41	28.35	18	24,247	0.07%
2021/05/21	4	27.50	12	27.40	27.90	-8	24,179	-0.03%
2021/05/20	3	27.43	3	27.83	26.65	0	24,303	0.00%
2021/05/19	22	27.44	19	28.71	27.65	3	24,174	0.01%
2021/05/18	0	0.00	80	27.08	28.15	-80	24,050	-0.33%
2021/05/17	2	25.85	3	27.30	25.60	-1	23,768	0.00%
2021/05/14	19	29.51	9	28.39	28.40	10	23,502	0.04%
2021/05/13	17	29.87	4	29.81	29.85	13	23,224	0.06%
2021/05/12	52	31.73	11	32.80	30.40	41	22,926	0.18%
2021/05/11	7	33.01	7	33.19	32.10	0	22,378	0.00%
2021/05/10	22	35.44	20.1	35.69	35.30	1.9	22,094	0.01%
2021/05/07	10	34.15	15	35.44	36.95	-5	21,966	-0.02%
2021/05/06	12	34.43	16	34.60	34.30	-4	21,867	-0.02%
2021/05/05	35	37.01	20	36.45	34.45	15	21,673	0.07%
2021/05/04	24	38.78	85	37.96	36.10	-61	21,592	-0.28%
2021/05/03	16	40.50	13	41.02	38.70	3	21,235	0.01%
2021/04/29	49	45.87	164	46.86	42.95	-115	20,791	-0.55%	大賣/鉅額交易
2021/04/28	179	44.56	67	43.63	45.10	112	19,829	0.56%	大買/鉅額交易
2021/04/27	53	42.17	328	42.61	41.00	-275	19,229	-1.43%	大賣/鉅額交易
2021/04/26	50	39.90	0	0.00	39.90	50	18,422	0.27%
2021/04/23	0	0.00	3	35.62	36.30	-3	18,508	-0.02%
2021/04/22	1	35.30	5	35.40	33.00	-4	18,616	-0.02%
2021/04/21	0	0.00	7	33.40	34.40	-7	18,814	-0.04%
2021/04/20	1	34.15	0	0.00	34.15	1	18,976	0.01%
2021/04/19	6	37.25	1	36.45	34.50	5	19,413	0.03%
2021/04/16	27	35.70	19	36.13	36.40	8	20,088	0.04%
2021/04/15	0	0.00	25	34.30	35.70	-25	20,268	-0.12%
2021/04/14	75	35.25	20	37.00	35.10	55	20,395	0.27%
2021/04/13	156	38.65	36	38.23	37.00	120	20,488	0.59%	大買/鉅額交易
2021/04/12	79	36.90	28	35.61	38.00	51	20,566	0.25%
2021/04/09	7	37.81	48	38.04	37.80	-41	20,758	-0.20%
2021/04/08	110	41.94	416	41.74	41.95	-306	20,895	-1.46%	大買/大賣/鉅額交易
2021/04/07	42.1	38.15	329	38.53	38.90	-286.9	19,783	-1.45%	大賣/鉅額交易
2021/04/06	106	34.83	122	34.64	35.40	-16	19,602	-0.08%	大買/大賣/
2021/04/01	163	30.99	49	30.12	32.20	114	19,483	0.59%	大買/鉅額交易
2021/03/31	303	29.44	78	29.81	29.30	225	19,341	1.16%	大買/鉅額交易
2021/03/30	273	28.93	55.5	28.96	29.30	217.5	19,307	1.13%	大買/鉅額交易
2021/03/29	110	26.67	0	0.00	26.95	110	19,141	0.57%	大買/鉅額交易
2021/03/26	10	25.96	5	26.07	26.20	5	19,240	0.03%
2021/03/25	11	26.69	88	25.82	25.75	-77	19,364	-0.40%
2021/03/24	98	24.65	9	25.22	25.30	89	20,185	0.44%
2021/03/23	29	24.25	87	24.82	24.45	-58	20,830	-0.28%
2021/03/22	138	27.09	100.7	27.05	26.00	37.3	20,580	0.18%	大買/
2021/03/19	112	24.89	120	25.15	25.55	-8	19,048	-0.04%	大買/大賣/
2021/03/18	136	22.45	231.4	22.90	23.25	-95.4	17,938	-0.53%	大買/大賣/
2021/03/17	58	20.53	177.5	20.63	21.15	-119.5	16,444	-0.73%	大賣/鉅額交易
2021/03/16	335	20.00	295	19.90	19.25	40	15,750	0.25%	大買/大賣/
2021/03/15	45	18.50	55	18.46	18.50	-10	14,969	-0.07%
2021/03/12	27	17.89	23	17.99	17.90	4	15,063	0.03%
2021/03/11	23	17.70	62	17.57	17.70	-39	15,623	-0.25%
2021/03/10	18	17.05	19	17.12	17.00	-1	15,916	-0.01%
2021/03/09	5	16.65	16	16.70	17.10	-11	16,439	-0.07%
2021/03/08	28	17.08	8	16.80	16.80	20	17,152	0.12%
2021/03/05	42	17.35	37	17.47	17.30	5	17,645	0.03%
2021/03/04	16	17.37	14	17.49	17.35	2	17,670	0.01%
2021/03/03	99	17.99	16	18.05	17.80	83	17,605	0.47%
2021/03/02	26	18.88	11	19.24	19.45	15	17,445	0.09%
2021/02/26	31	17.71	33	17.77	17.85	-2	16,612	-0.01%
2021/02/25	17	17.56	12	17.65	17.55	5	16,460	0.03%
2021/02/24	25	17.78	20	17.93	17.50	5	16,430	0.03%
2021/02/23	8	17.58	9	17.65	17.50	-1	16,298	-0.01%
2021/02/22	36	17.82	33	17.98	17.70	3	16,355	0.02%
2021/02/19	13	17.14	26	17.05	17.25	-13	16,104	-0.08%
2021/02/18	14	16.79	30	16.95	16.85	-16	16,065	-0.10%
2021/02/17	3	16.50	90	16.51	16.60	-87	15,983	-0.54%
2021/02/05	9	15.88	17	16.13	15.80	-8	15,950	-0.05%
2021/02/04	4	16.05	23	16.07	16.10	-19	16,037	-0.12%
2021/02/02	2	16.20	10	16.25	16.15	-8	16,054	-0.05%
2021/02/01	2	16.35	2	16.30	16.20	0	16,069	0.00%
2021/01/29	12.2	16.97	21	16.84	16.50	-8.8	16,124	-0.05%
2021/01/28	24	17.05	25	16.92	17.05	-1	16,239	-0.01%
2021/01/27	27	16.48	42	16.66	16.65	-15	16,178	-0.09%
2021/01/26	38	16.63	89	16.68	16.25	-51	16,403	-0.31%
2021/01/25	17	15.89	5	16.10	15.95	12	16,194	0.07%
2021/01/22	12.1	15.97	0	0.00	15.95	12.1	16,058	0.08%
2021/01/21	27	16.59	21	16.71	15.90	6	16,017	0.04%
2021/01/20	42	16.96	88	16.62	16.40	-46	15,875	-0.29%
2021/01/19	52	17.57	53	17.49	17.55	-1	15,684	-0.01%
2021/01/18	6	17.22	5	17.35	17.20	1	15,497	0.01%
2021/01/15	31	17.70	8.3	17.81	17.80	22.7	15,367	0.15%
2021/01/14	46	17.91	63	18.04	18.25	-17	15,141	-0.11%
2021/01/13	16	17.67	31	17.80	17.45	-15	14,972	-0.10%
2021/01/12	51	17.49	70	17.41	17.10	-19	14,844	-0.13%
2021/01/11	141	17.97	141	17.74	18.25	0	14,511	0.00%	大買/大賣/
2021/01/08	61	16.89	43	17.04	16.75	18	14,277	0.13%
2021/01/07	13	16.31	31	16.58	16.70	-18	14,733	-0.12%
2021/01/06	86	16.29	24	16.53	16.00	62	14,688	0.42%
2021/01/05	49	16.75	14	16.75	16.55	35	14,508	0.24%
2021/01/04	78	16.84	76	17.02	16.95	2	14,338	0.01%
2020/12/31	107	16.64	45	16.63	16.30	62	13,928	0.45%	大買/
2020/12/30	19	16.18	0	0.00	16.15	19	13,640	0.14%
2020/12/29	144	16.21	20	16.40	16.15	124	13,589	0.91%	大買/鉅額交易
2020/12/28	7	16.03	0	0.00	16.15	7	13,565	0.05%
2020/12/25	35	16.40	26	16.63	16.50	9	13,417	0.07%
2020/12/24	14	16.24	5	16.66	16.30	9	13,307	0.07%
2020/12/23	10	15.81	1	16.00	15.85	9	13,152	0.07%
2020/12/22	46	16.09	52	15.69	15.70	-6	13,100	-0.05%
2020/12/21	44	16.76	24	16.90	16.55	20	12,998	0.15%
2020/12/18	75	16.97	34	17.29	16.70	41	13,098	0.31%
2020/12/17	30	16.37	91	16.61	17.35	-61	12,820	-0.48%
2020/12/16	6	15.96	4	16.04	15.80	2	12,522	0.02%
2020/12/15	26	15.76	23	16.20	15.80	3	12,475	0.02%
2020/12/14	48	15.99	99.4	16.01	16.20	-51.4	12,329	-0.42%
2020/12/11	5	15.20	6	15.28	15.30	-1	11,888	-0.01%
2020/12/10	44	15.71	35	15.70	15.45	9	11,707	0.08%
2020/12/09	11	15.40	29	15.32	15.35	-18	11,550	-0.16%
2020/12/08	70	15.82	33	16.02	15.80	37	11,360	0.33%
2020/12/07	26	14.72	19.1	15.71	16.00	6.9	11,045	0.06%
2020/12/04	31	15.30	33	15.37	15.50	-2	10,384	-0.02%
2020/12/03	17.1	15.05	49	15.23	15.15	-31.9	10,014	-0.32%
2020/12/02	59	14.48	27	14.56	14.60	32	9,500	0.34%
2020/12/01	15	13.62	14	14.03	14.20	1	8,759	0.01%
2020/11/30	22	12.70	20	12.85	12.95	2	8,208	0.02%
2020/11/27	24	12.55	26	12.38	12.60	-2	8,177	-0.02%
2020/11/26	43	12.57	16	12.58	12.35	27	8,290	0.33%
2020/11/25	22	12.25	33	12.30	12.00	-11	7,863	-0.14%
2020/11/24	9	12.00	9	12.05	11.90	0	7,777	0.00%
2020/11/23	55	11.90	5	11.95	11.90	50	7,737	0.65%
2020/11/20	15	11.88	15	11.95	11.85	0	7,713	0.00%
2020/11/19	48	11.95	24	11.96	11.95	24	7,714	0.31%
2020/11/18	4	11.65	0	0.00	11.50	4	7,661	0.05%
2020/11/17	6	11.65	45	11.70	11.70	-39	7,784	-0.50%
2020/11/13	5	11.25	5	11.30	11.40	0	7,779	0.00%
2020/11/12	45	11.49	12	11.83	11.40	33	7,793	0.42%
2020/11/10	5	11.92	83	11.81	11.60	-78	7,638	-1.02%
2020/11/09	5	12.15	1	12.00	11.95	4	7,582	0.05%
2020/11/06	5	12.41	6	12.23	12.15	-1	7,633	-0.01%
2020/11/05	34	12.33	36	12.37	12.40	-2	7,524	-0.03%
2020/11/04	42	12.10	37	12.20	12.15	5	7,283	0.07%
2020/11/03	116	12.13	48	12.29	12.05	68	7,167	0.95%	大買/
2020/11/02	0	0.00	6	11.65	11.80	-6	6,852	-0.09%
2020/10/23	29	12.01	24	12.09	12.00	5	6,583	0.08%
2020/10/22	14	11.85	14	12.05	11.95	0	6,535	0.00%
2020/10/21	11	12.06	12	12.04	12.05	-1	6,496	-0.02%
2020/10/20	14	12.05	12	12.05	12.20	2	6,428	0.03%
2020/10/19	19	11.96	23	11.94	12.25	-4	6,340	-0.06%
2020/10/16	42	12.32	19	12.31	11.50	23	6,182	0.37%
2020/10/15	4	12.40	8.1	12.40	12.40	-4.1	5,884	-0.07%
2020/10/14	0	0.00	10	11.25	11.30	-10	5,207	-0.19%
2020/10/07	1	10.55	10	10.55	10.55	-9	5,218	-0.17%
2020/09/29	20	10.09	10	10.15	10.05	10	5,539	0.18%
2020/09/28	5	10.15	10	10.05	10.20	-5	5,547	-0.09%
2020/09/25	5	10.10	12	10.09	9.73	-7	5,558	-0.13%
2020/09/24	11	10.07	10	10.33	9.90	1	5,572	0.02%
2020/09/23	32	11.14	27	11.38	10.50	5	5,481	0.09%
2020/09/22	69	11.69	63	12.10	11.50	6	5,275	0.11%
2020/09/21	5	11.44	41	11.97	12.00	-36	4,595	-0.78%
2020/09/18	30	10.97	3	10.50	10.95	27	4,053	0.67%
2020/09/17	25	10.67	1	10.65	10.50	24	3,951	0.61%
2020/09/15	0	0.00	13	10.30	10.15	-13	3,766	-0.35%
2020/09/14	14	10.14	0	0.00	10.10	14	3,746	0.37%
2020/09/11	0	0.00	1	9.82	9.75	-1	3,660	-0.03%
2020/09/08	0	0.00	3	10.35	10.00	-3	3,600	-0.08%
2020/09/04	1	10.15	0	0.00	10.15	1	3,526	0.03%
2020/09/03	0	0.00	30	10.00	10.10	-30	3,464	-0.87%
2020/09/02	23	10.06	22	10.34	10.05	1	3,440	0.03%
2020/09/01	32	10.58	11	10.55	10.35	21	3,458	0.61%
2020/08/21	0	0.00	3	9.70	9.86	-3	3,349	-0.09%
2020/08/19	7	9.72	16	9.62	9.58	-9	3,148	-0.29%
2020/08/14	0	0.00	1	9.31	9.32	-1	3,027	-0.03%
2020/08/12	0	0.00	5	9.29	9.47	-5	2,993	-0.17%
2020/07/24	6	9.15	0	0.00	8.95	6	2,825	0.21%
2020/07/23	0	0.00	8	9.32	9.28	-8	2,798	-0.29%
2020/07/22	8	9.22	0	0.00	9.35	8	2,797	0.29%
2020/07/21	1	10.05	5	10.10	9.20	-4	2,765	-0.14%
2020/07/20	0	0.00	2	9.08	9.20	-2	2,543	-0.08%
2020/07/17	0	0.00	9	9.11	9.01	-9	2,529	-0.36%
2020/07/16	3	9.35	0	0.00	9.35	3	2,500	0.12%
2020/07/15	10	9.68	4	9.60	9.29	6	2,486	0.24%
2020/07/14	7	9.86	4	10.02	9.51	3	2,461	0.12%
2020/07/13	19	9.89	11	9.98	10.00	8	2,334	0.34%
2020/07/10	5	9.50	0	0.00	9.12	5	2,047	0.24%
2020/07/09	0	0.00	1	9.40	9.34	-1	1,934	-0.05%
2020/07/07	0	0.00	2	9.23	9.26	-2	1,865	-0.11%
2020/07/06	2	9.22	0	0.00	9.23	2	1,816	0.11%
2020/07/03	0	0.00	2	9.29	9.44	-2	1,763	-0.11%
2020/07/02	19	9.33	2	9.33	9.23	17	1,668	1.02%
2020/07/01	2	8.76	203	8.58	9.10	-201	1,598	-12.58%	大賣/鉅額交易
2020/06/30	206	8.63	18	8.40	8.63	188	1,448	12.98%	大買/鉅額交易
2020/06/29	0	0.00	3	8.11	7.85	-3	1,339	-0.22%
2020/06/23	10	8.00	0	0.00	7.95	10	1,332	0.75%
2020/06/18	1	8.05	0	0.00	8.07	1	1,322	0.08%
2020/06/17	1	8.16	0	0.00	8.01	1	1,316	0.08%
2020/06/15	0	0.00	20	7.71	7.69	-20	1,361	-1.47%
2020/06/09	0	0.00	5	8.36	8.19	-5	1,376	-0.36%
2020/06/08	30	8.20	0	0.00	8.54	30	1,319	2.27%
2020/06/03	0	0.00	1	7.81	7.76	-1	1,200	-0.08%
2020/06/02	1	7.76	5	7.60	7.75	-4	1,177	-0.34%
2020/06/01	5	7.45	0	0.00	7.42	5	1,126	0.44%
2020/05/29	0	0.00	6	7.67	7.50	-6	1,105	-0.54%
2020/05/28	1	7.86	0	0.00	7.86	1	1,033	0.10%
2020/05/20	0	0.00	5.6	7.00	7.04	-5.6	847	-0.67%
2020/05/19	0	0.00	5	6.90	6.88	-5	831	-0.60%
2020/05/13	0	0.00	15	7.08	7.09	-15	804	-1.86%
2020/05/12	10	7.04	0	0.00	6.97	10	800	1.25%
2020/05/11	5	7.17	0	0.00	7.19	5	782	0.64%
2020/05/08	15	7.18	0	0.00	7.17	15	772	1.94%
2020/04/21	0	0.00	15	6.56	6.44	-15	792	-1.89%
2020/04/16	3	6.82	0	0.00	7.12	3	792	0.38%
2020/04/15	15	6.81	0	0.00	6.96	15	783	1.92%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/24	0	0.00	5	5.45	5.42	-5	1,009	-0.50%
2020/03/23	5	5.10	0	0.00	5.12	5	1,004	0.50%
2020/03/12	0	0.00	14	7.20	7.17	-14	958	-1.46%
2020/02/05	0	0.00	5	8.74	8.83	-5	1,323	-0.38%
2020/01/15	0	0.00	1	9.83	9.84	-1	1,273	-0.08%
2020/01/14	1	9.46	0	0.00	9.43	1	1,218	0.08%
2020/01/07	0	0.00	6	9.53	9.57	-6	1,156	-0.52%
2020/01/06	0	0.00	1	9.80	9.76	-1	1,147	-0.09%
2020/01/03	2	10.12	0	0.00	9.90	2	1,139	0.18%
2020/01/02	0	0.00	5	10.25	10.25	-5	1,107	-0.45%
2019/12/27	0	0.00	79	10.35	10.20	-79	1,078	-7.32%
2019/12/18	0	0.00	5	9.94	9.92	-5	898	-0.56%
2019/12/17	51	9.97	0	0.00	9.92	51	906	5.62%
2019/12/13	0	0.00	5	9.82	9.83	-5	901	-0.55%
2019/12/11	2	10.00	0	0.00	9.98	2	885	0.23%
2019/12/10	30	10.00	0	0.00	10.00	30	871	3.44%
2019/12/02	5	9.43	0	0.00	9.43	5	685	0.73%
2019/11/28	5	9.67	0	0.00	9.65	5	654	0.76%
2019/10/23	1	8.99	0	0.00	8.96	1	542	0.18%
2019/10/08	0	0.00	1	8.43	8.52	-1	524	-0.19%
2019/09/18	0	0.00	5	8.99	9.00	-5	498	-1.00%
2019/08/23	0	0.00	8	9.02	9.03	-8	522	-1.53%
2019/08/05	3	8.38	0	0.00	8.40	3	501	0.60%
2019/07/31	0	0.00	1	8.72	8.72	-1	518	-0.19%
2019/06/25	0	0.00	1	9.49	9.28	-1	745	-0.13%
2019/06/24	1	9.48	0	0.00	9.47	1	744	0.13%
2019/06/03	1	9.00	0	0.00	9.00	1	1,439	0.07%
2019/05/10	8	9.73	0	0.00	9.75	8	1,852	0.43%
2019/05/06	0	0.00	5	10.10	10.05	-5	1,866	-0.27%
2019/04/16	0	0.00	5	10.90	11.05	-5	1,916	-0.26%
2019/04/11	0	10.60	0	0.00	10.70	0	1,867	0.00%
2019/04/10	0	0.00	5	10.70	10.70	-5	1,860	-0.27%
2019/04/08	0	10.60	0	0.00	10.60	0	1,860	0.00%
2019/03/26	0	0.00	3	10.55	10.55	-3	1,882	-0.16%
2019/03/20	5	10.90	5	10.90	10.85	0	2,014	0.00%
2019/03/18	10	10.90	12	10.93	10.90	-2	2,071	-0.10%
2019/03/15	14	11.39	9	11.53	11.05	5	2,071	0.24%
2019/03/14	10	11.60	10	11.65	11.45	0	1,864	0.00%
2019/03/13	16	11.71	13	11.88	11.60	3	1,866	0.16%
2019/03/12	28	12.09	20	12.10	11.80	8	1,863	0.43%
2019/03/11	15	11.88	10	11.95	11.85	5	1,734	0.29%
2019/03/08	9	11.14	45	11.48	12.00	-36	1,706	-2.11%
2019/03/07	10	11.38	8	11.41	11.30	2	1,642	0.12%
2019/03/06	5	11.30	7	11.26	11.45	-2	1,629	-0.12%
2019/03/05	15	11.35	12	11.43	11.30	3	1,589	0.19%
2019/03/04	5	11.20	5	11.30	11.25	0	1,493	0.00%
2019/02/25	1	11.00	2	10.85	10.85	-1	1,429	-0.07%
2019/02/22	1	10.75	0	0.00	10.70	1	1,403	0.07%
2019/02/18	2	10.65	0	0.00	10.55	2	1,369	0.15%
2019/02/14	2	10.40	0	0.00	10.35	2	1,313	0.15%
2019/01/16	1	10.25	0	0.00	10.25	1	1,284	0.08%
2019/01/10	0	0.00	2	10.50	10.50	-2	1,197	-0.17%
2018/12/26	0	0.00	4	10.20	10.20	-4	1,274	-0.31%
2018/12/24	0	0.00	5	10.70	10.55	-5	1,267	-0.39%
2018/12/22	6	10.47	0	0.00	10.75	6	1,263	0.47%
2018/12/18	3	10.55	0	0.00	10.45	3	1,195	0.25%
2018/12/17	14	11.26	9	11.24	11.10	5	1,163	0.43%
2018/12/13	2	10.65	21	10.60	10.50	-19	1,022	-1.86%
2018/12/10	21	10.29	20	10.00	10.40	1	934	0.11%
2018/12/06	3	10.10	0	0.00	10.10	3	882	0.34%
2018/12/05	0	0.00	3	10.95	11.05	-3	858	-0.35%
2018/11/23	0	0.00	30	9.50	9.47	-30	844	-3.55%
2018/11/22	50	9.78	0	0.00	9.58	50	836	5.98%
2018/11/21	1	9.25	0	0.00	9.16	1	773	0.13%
2018/11/16	2	8.80	0	0.00	8.81	2	863	0.23%
2018/11/09	0	0.00	1	8.51	8.51	-1	917	-0.11%
2018/11/07	0	0.00	7	8.55	8.57	-7	943	-0.74%
2018/11/06	8	8.34	0	0.00	8.33	8	974	0.82%
2018/10/23	2	8.67	0	0.00	8.55	2	1,008	0.20%
2018/10/15	1	8.50	0	0.00	8.46	1	1,035	0.10%
2018/10/11	3	8.65	0	0.00	8.64	3	1,004	0.30%
2018/10/04	2	10.35	0	0.00	10.20	2	941	0.21%
2018/10/02	0	0.00	8	10.43	10.40	-8	931	-0.86%
2018/08/27	0	0.00	5	11.25	11.20	-5	1,549	-0.32%
2018/08/01	5	10.80	0	0.00	10.80	5	1,548	0.32%
2018/07/20	0	0.00	1	10.90	10.90	-1	1,578	-0.06%
2018/07/02	0	0.00	5	11.15	11.05	-5	1,718	-0.29%
2018/06/25	5	11.55	0	0.00	11.50	5	1,741	0.29%
2018/06/13	2.1	11.84	2	11.55	11.55	0.1	1,709	0.00%
2018/06/12	10	11.45	0	0.00	11.55	10	1,636	0.61%
2018/06/08	3	11.35	0	0.00	11.45	3	1,541	0.19%
2018/06/07	400	11.75	403	11.75	11.75	-3	1,481	-0.20%	大買/大賣/
2018/06/01	5	10.80	0	0.00	10.60	5	1,363	0.37%
2018/05/18	5	10.15	0	0.00	10.05	5	1,400	0.36%
2018/05/16	1	9.75	0	0.00	9.60	1	1,411	0.07%
2018/05/14	1	10.30	0	0.00	10.10	1	1,446	0.07%
2018/04/17	0	0.00	5	11.50	11.30	-5	1,626	-0.31%
2018/04/16	0	11.55	10	11.80	11.60	-10	1,633	-0.61%
2018/04/11	7	12.49	8	12.53	12.20	-1	1,777	-0.06%
2018/04/03	0	0.00	3	11.75	11.80	-3	1,905	-0.16%
2018/04/02	3	12.10	0	0.00	11.85	3	1,932	0.16%
2018/03/23	3	11.50	0	0.00	11.65	3	2,675	0.11%
2018/03/19	3	12.30	0	0.00	12.30	3	3,171	0.09%
2018/03/12	0	0.00	1	12.75	12.70	-1	3,344	-0.03%
2018/03/09	5	13.00	0	0.00	12.90	5	3,342	0.15%
2018/03/07	1	13.00	0	0.00	12.75	1	3,312	0.03%
2018/03/05	1	12.70	0	0.00	12.65	1	3,683	0.03%
2018/03/02	1	12.80	0	0.00	12.85	1	3,726	0.03%
2018/03/01	1	12.85	0	0.00	13.00	1	3,728	0.03%
2018/02/27	0	0.00	1	13.05	12.90	-1	3,731	-0.03%
2018/02/26	1	13.25	0	0.00	13.25	1	3,706	0.03%
2018/02/12	0	0.00	1	11.85	12.05	-1	3,707	-0.03%
2018/02/09	0	0.00	1	11.60	11.60	-1	3,697	-0.03%
2018/02/08	1	12.25	0	0.00	12.05	1	3,688	0.03%
2018/02/06	3	12.07	11	11.88	11.85	-8	3,663	-0.22%
2018/02/05	0	0.00	4	12.98	13.00	-4	3,609	-0.11%
2018/02/02	1	13.30	0	0.00	13.30	1	3,622	0.03%
2018/01/30	2	13.35	0	0.00	13.20	2	3,786	0.05%
2018/01/26	0	0.00	1	13.15	13.15	-1	3,800	-0.03%
2018/01/24	0	0.00	1	13.25	13.30	-1	3,915	-0.03%
2018/01/19	1	13.75	0	0.00	13.50	1	3,934	0.03%
2018/01/18	5	13.60	0	0.00	13.50	5	3,936	0.13%
2018/01/17	0	0.00	7	13.60	13.60	-7	3,925	-0.18%
2018/01/16	0	0.00	2	13.60	13.60	-2	3,926	-0.05%
2018/01/12	8	13.61	0.2	13.65	13.65	7.8	3,959	0.20%
2018/01/10	0	0.00	3	13.50	13.45	-3	3,973	-0.08%
2018/01/09	2	13.83	0	0.00	13.60	2	4,228	0.05%
2018/01/08	11	13.96	12	13.93	13.75	-1	4,234	-0.02%
2018/01/05	1	14.40	2	14.35	14.45	-1	4,151	-0.02%
2018/01/04	5	14.40	4	14.58	14.60	1	4,111	0.02%
2018/01/03	2	14.38	2	14.10	14.10	0	4,052	0.00%
2018/01/02	2	14.30	1	14.40	14.25	1	4,014	0.02%