飛宏 (2457)-凱基-長庚券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
51.0
漲跌
--
漲幅
0.00%
成交量
1,864張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	52.20	0	0.00	51.00	1	4,457	0.02%
2024/04/19	4	52.60	0	0.00	52.50	4	4,465	0.09%
2024/04/18	2.1	54.92	6	55.28	54.50	-3.9	4,481	-0.09%
2024/04/16	20	51.75	1.1	50.73	51.00	18.9	4,349	0.43%
2024/04/12	3	53.73	32	51.78	53.80	-29	4,423	-0.66%
2024/04/11	4	52.80	10	52.50	52.50	-6	4,364	-0.14%
2024/04/09	5	53.80	26	53.75	54.00	-21	4,362	-0.48%
2024/04/03	3	53.70	0	0.00	53.30	3	4,456	0.07%
2024/04/02	50	54.82	0	0.00	54.30	50	4,476	1.12%
2024/03/29	0	53.50	2	53.50	53.30	-2	4,529	-0.04%
2024/03/28	7	52.94	0	0.00	53.00	7	4,526	0.15%
2024/03/26	1	55.09	2	53.75	53.30	-1	4,547	-0.02%
2024/03/25	1	54.90	0	0.00	55.20	1	4,531	0.02%
2024/03/22	0	54.80	0	0.00	54.30	0	4,573	0.00%
2024/03/21	1	53.50	0	0.00	53.80	1	4,558	0.02%
2024/03/20	6	53.13	4	53.10	53.00	2	4,653	0.04%
2024/03/19	4	54.50	7	54.43	54.30	-3	4,634	-0.06%
2024/03/15	0	0.00	5	55.00	55.00	-5	4,699	-0.11%
2024/03/14	0	0.00	15	55.35	55.20	-15	4,778	-0.31%
2024/03/13	3	55.00	15	55.01	55.00	-12	4,833	-0.25%
2024/03/12	1	56.60	11.1	56.60	56.40	-10.1	4,881	-0.21%
2024/03/11	2	56.20	3	56.40	56.30	-1	4,964	-0.02%
2024/03/08	5	55.98	73.1	56.37	55.90	-68.1	5,023	-1.36%
2024/03/07	6	59.27	305	58.11	58.00	-299	5,013	-5.96%	大賣/鉅額交易
2024/03/06	12	60.40	66	60.01	60.10	-54	4,997	-1.08%
2024/03/05	15	60.00	124	59.88	60.00	-109	5,096	-2.14%	大賣/鉅額交易
2024/03/04	13.1	61.02	4.2	60.60	60.60	8.9	5,211	0.17%
2024/03/01	6	60.82	0	0.00	60.30	6	5,228	0.11%
2024/02/29	5	61.40	0	0.00	61.30	5	5,690	0.09%
2024/02/27	24	61.26	10	61.20	60.20	14	6,506	0.22%
2024/02/26	3	61.23	18	61.18	61.20	-15	6,952	-0.22%
2024/02/23	3	60.50	2	60.20	59.70	1	6,907	0.01%
2024/02/22	12	61.43	2	61.10	61.30	10	6,865	0.15%
2024/02/21	9.1	61.83	2	61.60	61.50	7.1	6,858	0.10%
2024/02/20	13	62.15	4.6	62.22	61.80	8.4	6,946	0.12%
2024/02/19	8	62.26	22.3	60.95	62.30	-14.3	6,809	-0.21%
2024/02/16	0.6	57.70	11	57.63	58.70	-10.4	6,414	-0.16%
2024/02/15	10.5	55.99	35	55.84	56.20	-24.5	6,380	-0.38%
2024/02/05	3	56.03	35.5	56.01	56.10	-32.5	6,399	-0.51%
2024/02/02	15	57.50	1	57.40	57.00	14	6,378	0.22%
2024/01/31	1	57.20	0	0.00	57.00	1	6,377	0.02%
2024/01/30	18	57.90	0	0.00	57.80	18	6,392	0.28%
2024/01/29	0	0.00	5	58.52	58.80	-5	6,439	-0.08%
2024/01/26	0	57.80	0	0.00	56.90	0	6,422	0.00%
2024/01/25	3	59.53	4	58.60	58.00	-1	6,482	-0.02%
2024/01/24	1	58.70	3	58.47	58.60	-2	6,668	-0.03%
2024/01/23	3	57.30	37	57.74	57.30	-34	6,673	-0.51%
2024/01/22	1	56.50	0	0.00	57.00	1	6,658	0.02%
2024/01/19	2	56.25	0	0.00	56.50	2	6,715	0.03%
2024/01/18	1	55.90	1	55.60	56.00	0	6,766	0.00%
2024/01/17	1	55.30	2	56.30	55.30	-1	6,908	-0.01%
2024/01/16	410.7	58.75	0	0.00	57.60	410.7	7,033	5.84%	大買/鉅額交易
2024/01/15	2	58.10	10	57.82	58.30	-8	7,136	-0.11%
2024/01/12	27	57.33	25	57.02	56.90	2	7,196	0.03%
2024/01/10	8	55.26	3	55.47	55.00	5	7,209	0.07%
2024/01/09	8	58.13	2	57.20	56.50	6	7,231	0.08%
2024/01/08	1.1	59.27	1	59.80	58.90	0.1	7,202	0.00%
2024/01/05	2	59.25	0	0.00	58.30	2	7,144	0.03%
2024/01/04	2	58.00	0	0.00	57.60	2	7,137	0.03%
2024/01/03	1	58.50	4	58.48	58.80	-3	7,155	-0.04%
2024/01/02	5	60.30	2	59.90	59.30	3	7,150	0.04%
2023/12/29	78	58.93	0	0.00	58.90	78	7,180	1.09%
2023/12/28	2	59.00	3	58.93	59.00	-1	7,194	-0.01%
2023/12/27	1	58.70	0	0.00	58.40	1	7,222	0.01%
2023/12/26	2	58.40	4	58.78	59.00	-2	7,298	-0.03%
2023/12/25	0	0.00	1	57.20	57.00	-1	7,276	-0.01%
2023/12/21	3	56.93	0	0.00	56.60	3	7,287	0.04%
2023/12/20	2	57.65	0	0.00	57.80	2	7,299	0.03%
2023/12/19	5	57.40	0	0.00	57.30	5	7,311	0.07%
2023/12/15	5	60.00	4	59.83	59.10	1	7,317	0.01%
2023/12/14	3	58.50	10	58.50	58.20	-7	7,234	-0.10%
2023/12/13	9	58.40	9	58.40	58.30	0	7,219	0.00%
2023/12/12	11	59.68	0	0.00	59.00	11	7,208	0.15%
2023/12/11	3	59.60	5	59.66	59.60	-2	7,208	-0.03%
2023/12/08	2	60.60	1	61.20	61.00	1	7,155	0.01%
2023/12/07	1	60.60	22	61.55	60.50	-21	7,155	-0.29%
2023/12/06	4	61.98	6	62.80	61.60	-2	7,150	-0.03%
2023/12/05	1	61.20	3	61.97	62.80	-2	7,114	-0.03%
2023/12/04	5	62.14	4	63.70	61.80	1	7,125	0.01%
2023/12/01	3	62.13	1	61.60	62.50	2	7,404	0.03%
2023/11/30	6	63.30	8.3	64.00	62.20	-2.3	7,390	-0.03%
2023/11/29	42	64.23	23.3	63.28	63.50	18.7	7,352	0.25%
2023/11/28	11	62.85	5	62.86	62.80	6	7,299	0.08%
2023/11/27	12	64.21	241	64.04	62.90	-229	7,315	-3.13%	大賣/鉅額交易
2023/11/24	42	63.51	62	63.90	63.20	-20	6,905	-0.29%
2023/11/22	0	0.00	5	57.62	57.50	-5	5,689	-0.09%
2023/11/21	2	57.15	0	0.00	57.20	2	5,725	0.03%
2023/11/20	2	57.50	4	57.15	56.70	-2	5,793	-0.03%
2023/11/17	9	56.93	3	57.00	56.20	6	5,768	0.10%
2023/11/15	3	55.00	4.1	55.19	54.60	-1.1	5,899	-0.02%
2023/11/14	176	54.55	3	54.50	54.80	173	6,212	2.78%	大買/鉅額交易
2023/11/13	30	53.33	13	53.88	54.00	17	6,271	0.27%
2023/11/10	4	52.90	0	0.00	52.50	4	6,380	0.06%
2023/11/09	3	53.40	5	53.20	53.20	-2	6,463	-0.03%
2023/11/08	0	0.00	1	54.10	54.20	-1	6,531	-0.02%
2023/11/06	7	54.99	26	55.13	54.90	-19	6,783	-0.28%
2023/11/03	18	53.21	13	53.30	53.30	5	6,757	0.07%
2023/11/02	6	52.45	6	52.42	52.80	0	6,792	0.00%
2023/11/01	1	51.70	4	52.23	51.80	-3	6,790	-0.04%
2023/10/31	1	53.50	9	55.00	52.50	-8	6,621	-0.12%
2023/10/30	12	55.58	0	0.00	54.60	12	6,706	0.18%
2023/10/27	11.1	56.12	10	55.50	55.40	1.1	6,836	0.02%
2023/10/26	0	0.00	1	57.90	57.00	-1	6,903	-0.01%
2023/10/25	5	58.38	27	59.42	59.10	-22	6,979	-0.32%
2023/10/24	15	56.34	5	56.18	56.80	10	6,897	0.14%
2023/10/23	4	53.30	3	54.50	53.60	1	6,906	0.01%
2023/10/20	1	55.00	0	0.00	55.00	1	6,885	0.01%
2023/10/19	2	56.06	0	0.00	56.10	2	7,039	0.03%
2023/10/18	5	58.54	53	57.50	57.70	-48	7,065	-0.68%
2023/10/17	0	0.00	1	59.70	60.60	-1	7,114	-0.01%
2023/10/16	2.1	59.34	0	0.00	58.70	2.1	7,238	0.03%
2023/10/13	1	62.50	0	0.00	61.50	1	7,546	0.01%
2023/10/06	0	0.00	1	61.80	61.60	-1	8,402	-0.01%
2023/10/05	2	62.60	4	62.10	61.80	-2	8,712	-0.02%
2023/10/04	4	61.20	46	60.79	60.80	-42	9,087	-0.46%
2023/10/03	1	61.90	1	62.80	62.00	0	9,280	0.00%
2023/10/02	4	63.00	8	62.98	63.00	-4	9,528	-0.04%
2023/09/28	8	59.30	1.1	59.12	58.90	6.9	9,613	0.07%
2023/09/27	0.1	58.30	0	0.00	58.30	0.1	9,991	0.00%
2023/09/26	2.9	59.25	1	59.20	58.50	1.9	10,168	0.02%
2023/09/25	10	59.20	0	0.00	58.80	10	10,308	0.10%
2023/09/22	2	59.70	2	59.00	59.70	0	10,443	0.00%
2023/09/21	5	60.00	0	0.00	59.60	5	10,508	0.05%
2023/09/20	13	61.15	3	61.23	60.90	10	10,594	0.09%
2023/09/19	0	0.00	5	62.18	61.30	-5	10,873	-0.05%
2023/09/18	41	63.39	0	0.00	62.50	41	11,060	0.37%
2023/09/15	22.1	63.09	0	0.00	63.60	22.1	11,386	0.19%
2023/09/14	3	62.70	10	63.30	62.70	-7	11,551	-0.06%
2023/09/13	2	62.60	20.1	62.85	62.10	-18.1	11,775	-0.15%
2023/09/12	0.3	62.37	103	62.79	62.00	-102.7	12,067	-0.85%	大賣/鉅額交易
2023/09/11	6	63.83	2	63.60	63.40	4	12,282	0.03%
2023/09/07	5	68.62	4	68.45	68.00	1	13,011	0.01%
2023/09/06	21.1	66.46	57	68.20	67.80	-35.9	13,275	-0.27%
2023/09/05	2	70.00	0	0.00	70.70	2	13,234	0.02%
2023/09/04	10.3	70.19	15	70.96	69.10	-4.7	13,658	-0.03%
2023/09/01	1	71.30	3	72.77	71.10	-2	14,142	-0.01%
2023/08/31	1	72.50	1	71.50	73.00	0	14,509	0.00%
2023/08/30	4	71.85	1.2	71.58	71.00	2.8	15,025	0.02%
2023/08/29	0	0.00	3.1	70.65	71.50	-3.1	16,015	-0.02%
2023/08/28	0	0.00	2	69.90	70.00	-2	17,175	-0.01%
2023/08/25	3.1	69.75	5	70.44	69.90	-1.9	18,143	-0.01%
2023/08/24	5.1	70.28	6	70.43	69.00	-0.9	18,544	0.00%
2023/08/23	2	68.90	2	69.40	68.60	0	18,973	0.00%
2023/08/22	3	68.60	3	68.70	68.50	0	19,242	0.00%
2023/08/21	15	70.45	4	69.83	68.70	11	19,614	0.06%
2023/08/18	15	70.36	14	69.90	69.80	1	21,131	0.00%
2023/08/17	2	65.95	2	66.85	66.90	0	21,030	0.00%
2023/08/16	6	65.85	5	64.50	66.20	1	21,193	0.00%
2023/08/15	0	0.00	3	64.10	64.60	-3	21,721	-0.01%
2023/08/14	3.3	61.57	2	62.25	62.10	1.3	22,208	0.01%
2023/08/11	12	63.44	20	63.74	63.50	-8	22,801	-0.04%
2023/08/10	6	61.87	0	0.00	61.60	6	23,117	0.03%
2023/08/09	14	64.29	0	0.00	63.50	14	23,717	0.06%
2023/08/08	2.1	64.16	6.1	64.09	64.40	-4.1	24,317	-0.02%
2023/08/07	2.1	64.47	6	64.57	65.20	-3.9	24,618	-0.02%
2023/08/04	0.1	66.20	0.4	66.10	65.40	-0.3	25,312	0.00%
2023/08/02	0	0.00	24	65.65	65.30	-24	25,743	-0.09%
2023/08/01	7	66.20	18.3	66.62	66.50	-11.3	26,070	-0.04%
2023/07/31	3.3	69.14	1	70.50	67.50	2.3	26,375	0.01%
2023/07/28	3	68.37	1	69.10	69.50	2	26,653	0.01%
2023/07/27	1.4	70.00	0	0.00	69.50	1.4	27,081	0.01%
2023/07/26	7.1	72.11	8	70.29	69.70	-0.9	27,576	0.00%
2023/07/25	4.1	70.50	4	70.73	70.60	0.1	27,814	0.00%
2023/07/24	29.2	70.61	16	71.08	70.00	13.2	28,006	0.05%
2023/07/21	10	73.10	5	72.88	73.60	5	28,207	0.02%
2023/07/20	2	73.40	2	73.35	73.20	0	29,256	0.00%
2023/07/19	6.5	74.21	1	74.10	72.50	5.5	29,584	0.02%
2023/07/18	7.2	75.58	1	78.00	74.00	6.2	30,150	0.02%
2023/07/17	20	77.08	32	75.41	76.70	-12	30,543	-0.04%
2023/07/14	7	73.66	2	72.60	72.60	5	31,042	0.02%
2023/07/13	13	72.95	20.4	73.55	72.80	-7.4	32,704	-0.02%
2023/07/12	11.5	71.05	23	71.53	72.00	-11.5	33,621	-0.03%
2023/07/11	33.9	72.84	47	74.77	72.00	-13.2	34,256	-0.04%
2023/07/10	10.1	77.00	7	77.63	76.00	3.1	34,499	0.01%
2023/07/07	17	76.73	29	76.77	78.30	-12	34,755	-0.03%
2023/07/06	28	78.68	13	78.82	77.70	15	35,037	0.04%
2023/07/05	20	80.31	29	80.27	79.40	-9	35,753	-0.03%
2023/07/04	18	78.57	6	78.92	77.60	12	35,789	0.03%
2023/07/03	9	78.96	7	78.99	78.80	2	35,870	0.01%
2023/06/30	7	76.99	10	77.17	78.00	-3	36,476	-0.01%
2023/06/29	6	75.95	10	75.93	75.50	-4	36,628	-0.01%
2023/06/28	8.1	75.43	32	75.65	75.30	-23.9	36,905	-0.06%
2023/06/27	18	77.13	19	75.97	75.60	-1	37,163	0.00%
2023/06/26	5	79.70	4	79.50	79.30	1	37,281	0.00%
2023/06/21	19	80.37	31	80.30	81.80	-12	37,430	-0.03%
2023/06/20	8	79.65	1	81.20	79.40	7	37,547	0.02%
2023/06/19	15	80.76	17	80.46	80.80	-2	38,426	-0.01%
2023/06/16	5	79.84	16	80.16	79.10	-11	39,863	-0.03%
2023/06/15	6	79.32	1	79.10	79.00	5	40,410	0.01%
2023/06/14	37	80.88	55.2	82.40	80.30	-18.2	41,215	-0.04%
2023/06/13	21.2	81.47	19	81.19	82.30	2.1	41,842	0.01%
2023/06/12	35	80.35	25	78.79	78.50	10	42,435	0.02%
2023/06/09	42	80.14	10	79.52	79.00	32	43,618	0.07%
2023/06/08	26	79.32	5	79.38	78.90	21	44,550	0.05%
2023/06/07	17.5	83.52	2	83.75	81.50	15.5	45,822	0.03%
2023/06/06	17	84.85	28	83.40	82.60	-11	46,949	-0.02%
2023/06/05	31.1	85.47	74	85.94	85.70	-42.9	47,549	-0.09%
2023/06/02	62	83.20	45.3	83.23	83.40	16.7	47,681	0.04%
2023/06/01	115.5	81.10	146.2	81.17	81.90	-30.7	47,138	-0.07%	大買/大賣/
2023/05/31	115	77.81	84	77.46	78.40	31	46,628	0.07%	大買/
2023/05/30	84	77.39	79	77.33	76.60	5	45,748	0.01%
2023/05/29	23	75.70	30.3	76.10	76.40	-7.3	45,395	-0.02%
2023/05/26	17	74.61	14	74.06	73.70	3	45,058	0.01%
2023/05/25	34.7	74.96	27	74.73	74.50	7.7	44,998	0.02%
2023/05/24	72	77.63	175	77.77	75.80	-103	44,898	-0.23%	大賣/鉅額交易
2023/05/23	42	75.20	20	75.34	75.50	22	44,540	0.05%
2023/05/22	18	74.32	5	74.68	75.30	13	44,960	0.03%
2023/05/19	32	75.62	29	74.68	73.20	3	44,786	0.01%
2023/05/18	47	75.76	65.3	75.74	75.80	-18.3	44,433	-0.04%
2023/05/17	45	75.26	42	75.83	74.10	3	43,886	0.01%
2023/05/16	29	73.51	29.1	73.83	74.40	-0.1	43,212	0.00%
2023/05/15	41	74.18	104	74.17	72.70	-63	42,738	-0.15%	大賣/
2023/05/12	30	70.89	33	71.28	73.20	-3	42,094	-0.01%
2023/05/11	37	69.48	44	69.94	68.90	-7	41,514	-0.02%
2023/05/10	63.4	68.64	34	69.28	70.00	29.4	41,156	0.07%
2023/05/09	38	73.15	21	72.72	71.70	17	40,450	0.04%
2023/05/08	51	72.51	33.5	72.96	73.80	17.5	39,949	0.04%
2023/05/05	53	72.65	54	72.02	71.20	-1	39,498	0.00%
2023/05/04	31.1	75.68	16	75.34	74.00	15.1	39,065	0.04%
2023/05/03	69	76.12	34	76.13	76.00	35	38,702	0.09%
2023/05/02	25.2	74.73	71	75.12	76.50	-45.9	38,138	-0.12%
2023/04/28	45	73.48	47	73.27	73.50	-2	37,572	-0.01%
2023/04/27	36	72.11	28	71.96	71.90	8	37,132	0.02%
2023/04/26	34.1	71.75	43	71.71	71.90	-8.9	36,803	-0.02%
2023/04/25	63.6	73.15	63	73.16	72.70	0.6	36,370	0.00%
2023/04/24	28.1	73.08	24.5	73.26	73.30	3.6	35,247	0.01%
2023/04/21	187.4	74.47	179.5	73.07	72.50	8	34,861	0.02%	大買/大賣/
2023/04/20	169	75.91	60	74.95	74.60	109	34,112	0.32%	大買/鉅額交易
2023/04/19	178	78.10	205	78.08	77.80	-27	33,376	-0.08%	大買/大賣/
2023/04/18	204.1	77.57	199	77.26	76.40	5.1	32,320	0.02%	大買/大賣/
2023/04/17	111	71.29	140.4	74.51	75.90	-29.4	30,534	-0.10%	大買/大賣/
2023/04/14	106	68.92	142	68.92	69.00	-36	29,403	-0.12%	大買/大賣/
2023/04/13	52.2	66.23	50.1	67.09	67.30	2.1	28,431	0.01%
2023/04/12	79.5	67.03	17	66.86	66.30	62.5	27,694	0.23%
2023/04/11	47	67.03	53	66.60	66.30	-6	27,252	-0.02%
2023/04/10	35.1	66.19	59.4	66.62	66.60	-24.3	26,706	-0.09%
2023/04/07	31.3	62.66	35	62.73	62.50	-3.8	25,805	-0.01%
2023/04/06	24	60.26	20.1	61.30	61.60	3.9	25,429	0.02%
2023/03/31	104.3	62.29	79.5	61.51	60.30	24.8	25,221	0.10%	大買/
2023/03/30	30	60.83	65.1	60.61	60.80	-35.1	24,733	-0.14%
2023/03/29	32	59.84	30.3	59.78	59.80	1.7	24,759	0.01%
2023/03/28	33	59.52	26	59.18	59.20	7	25,009	0.03%
2023/03/27	28	60.44	31	60.66	59.80	-3	24,753	-0.01%
2023/03/24	20	59.61	27	59.87	60.00	-7	24,383	-0.03%
2023/03/23	47	59.07	36	59.22	59.50	11	24,068	0.05%
2023/03/22	130.6	60.28	85.5	60.07	59.00	45.1	23,610	0.19%	大買/
2023/03/21	142.7	62.69	129.1	62.78	61.10	13.6	22,529	0.06%	大買/大賣/
2023/03/20	44	59.29	36	59.63	59.50	8	20,843	0.04%
2023/03/17	39.1	59.56	21	59.75	59.10	18.1	20,016	0.09%
2023/03/16	73	57.69	78	57.92	58.50	-5	18,949	-0.03%
2023/03/15	67	59.41	66.7	59.45	59.20	0.3	18,059	0.00%
2023/03/14	95.5	56.33	103.1	56.87	58.40	-7.6	17,276	-0.04%	大賣/
2023/03/13	129.1	56.22	116	55.78	56.20	13.1	15,806	0.08%	大買/大賣/
2023/03/10	139.1	56.98	136.1	56.49	56.60	3	14,616	0.02%	大買/大賣/
2023/03/09	33.2	55.46	39	55.60	54.80	-5.8	13,026	-0.04%
2023/03/08	23.4	51.52	38.3	52.82	54.70	-14.9	11,630	-0.13%
2023/03/07	36	49.81	24.3	50.10	49.80	11.8	10,742	0.11%
2023/03/06	18	48.35	16	48.51	48.75	2	10,455	0.02%
2023/03/03	41.2	47.72	116.2	48.38	46.90	-75	10,502	-0.71%	大賣/
2023/03/02	15	45.87	22	45.87	47.05	-7	10,050	-0.07%
2023/03/01	26.1	45.44	20	45.44	45.60	6.1	9,884	0.06%
2023/02/24	3.1	45.52	0	0.00	45.45	3.1	9,774	0.03%
2023/02/23	8	46.66	4	46.95	46.60	4	9,572	0.04%
2023/02/22	10	45.71	19	45.60	47.20	-9	9,388	-0.10%
2023/02/21	29	46.82	31	46.75	46.70	-2	9,065	-0.02%
2023/02/20	14	44.21	42.5	45.26	46.35	-28.5	7,673	-0.37%
2023/02/17	8	42.20	3	42.60	42.15	5	7,037	0.07%
2023/02/16	9	42.48	4	42.43	42.35	5	6,955	0.07%
2023/02/15	2	40.75	0	0.00	40.75	2	6,725	0.03%
2023/02/14	0.1	39.90	0	0.00	39.80	0.1	6,699	0.00%
2023/02/13	1	39.90	0	0.00	39.95	1	6,721	0.01%
2023/02/10	0.1	40.20	0	0.00	39.90	0.1	6,759	0.00%
2023/02/09	0	0.00	1	41.55	41.35	-1	6,706	-0.01%
2023/02/08	2	41.40	0	0.00	41.05	2	6,678	0.03%
2023/02/07	0	40.95	2	41.18	41.25	-2	6,645	-0.03%
2023/02/06	2	40.63	0	0.00	40.65	2	6,589	0.03%
2023/02/03	1	40.90	0	0.00	40.45	1	6,578	0.02%
2023/02/02	1	40.50	1	40.70	40.60	0	6,560	0.00%
2023/01/31	3	39.50	0	0.00	39.65	3	6,526	0.05%
2023/01/30	3	38.78	0	0.00	38.85	3	6,526	0.05%
2023/01/16	3	38.00	0	0.00	37.90	3	6,518	0.05%
2023/01/13	0.2	38.70	1	38.25	38.00	-0.8	6,533	-0.01%
2023/01/11	1.1	39.50	1	39.70	39.00	0.1	6,554	0.00%
2023/01/05	0	0.00	0	40.25	40.05	0	6,654	0.00%
2023/01/04	1	40.30	2	40.20	40.10	-1	6,663	-0.02%
2023/01/03	0	0.00	1	40.00	39.95	-1	6,679	-0.01%
2022/12/30	0.1	39.75	0	0.00	39.45	0.1	6,707	0.00%
2022/12/28	0.1	39.80	15	39.50	39.00	-14.9	6,845	-0.22%
2022/12/27	0	0.00	1	40.10	40.05	-1	6,843	-0.01%
2022/12/26	5	40.52	3	40.05	40.00	2	6,852	0.03%
2022/12/22	20	42.22	6	42.22	41.50	14	6,795	0.21%
2022/12/21	3	42.27	3	41.80	42.40	0	6,585	0.00%
2022/12/20	11	42.24	18	42.13	40.65	-7	6,274	-0.11%
2022/12/19	1	40.20	13	41.33	41.25	-12	5,759	-0.21%
2022/12/16	2	39.30	7	39.66	39.40	-5	5,685	-0.09%
2022/12/14	6	40.07	2	39.90	39.70	4	5,709	0.07%
2022/12/13	1.1	39.72	1	39.80	39.65	0.1	5,901	0.00%
2022/12/12	0	0.00	1	40.20	39.95	-1	6,241	-0.02%
2022/12/09	0	0.00	2	40.15	39.90	-2	6,895	-0.03%
2022/12/08	3	39.90	1	39.90	39.80	2	6,969	0.03%
2022/12/07	8.1	40.75	16	40.25	39.75	-7.9	6,967	-0.11%
2022/12/06	15	42.02	0	0.00	41.65	15	6,883	0.22%
2022/12/05	7	41.96	3	41.65	41.70	4	6,639	0.06%
2022/12/02	4	41.75	5	41.77	41.75	-1	6,574	-0.02%
2022/12/01	2	41.83	13	41.76	41.60	-11	6,509	-0.17%
2022/11/30	15	42.35	19	42.16	41.80	-4	6,398	-0.06%
2022/11/29	4	41.18	6	40.92	41.25	-2	6,186	-0.03%
2022/11/28	13	42.42	21	41.80	41.70	-8	6,208	-0.13%
2022/11/25	22	42.38	64	39.61	42.30	-42	5,779	-0.73%
2022/11/24	11	38.98	5	39.15	38.85	6	5,224	0.11%
2022/11/23	6	36.65	0	0.00	36.65	6	4,905	0.12%
2022/11/22	55	36.93	0	0.00	36.70	55	4,949	1.11%
2022/11/21	1	37.35	2	37.30	37.10	-1	4,993	-0.02%
2022/11/18	0	0.00	11	38.82	37.30	-11	5,005	-0.22%
2022/11/17	10	38.60	3	38.43	38.45	7	4,945	0.14%
2022/11/16	0	0.00	3	38.10	37.85	-3	4,917	-0.06%
2022/11/11	2	38.00	1	38.85	36.80	1	4,958	0.02%
2022/11/10	1	37.35	10	37.90	37.80	-9	4,919	-0.18%
2022/11/08	0	0.00	4	37.91	37.45	-4	4,996	-0.08%
2022/11/07	0	0.00	1	37.85	37.75	-1	4,977	-0.02%
2022/11/04	11	37.38	0	0.00	37.40	11	5,071	0.22%
2022/11/03	0	0.00	1	36.60	36.90	-1	5,053	-0.02%
2022/11/01	1	35.90	1	36.15	36.40	0	5,097	0.00%
2022/10/27	1	35.85	2	36.15	36.30	-1	5,247	-0.02%
2022/10/26	5	34.80	0	0.00	35.05	5	5,287	0.09%
2022/10/25	0	0.00	1	35.00	34.85	-1	5,348	-0.02%
2022/10/24	3	35.20	5	35.31	34.80	-2	5,376	-0.04%
2022/10/21	0.1	34.90	0	0.00	34.30	0.1	5,389	0.00%
2022/10/20	1.7	35.45	0	0.00	35.30	1.7	5,381	0.03%
2022/10/19	1	36.50	2	36.35	36.10	-1	5,391	-0.02%
2022/10/18	2	35.08	4	35.00	35.40	-2	5,368	-0.04%
2022/10/17	1	34.75	1	34.75	34.95	0	5,439	0.00%
2022/10/14	2	34.83	1	35.30	35.05	1	5,487	0.02%
2022/10/13	4.1	34.39	1	36.00	33.40	3.1	5,492	0.06%
2022/10/12	1	35.90	1	36.60	35.70	0	5,461	0.00%
2022/10/11	2.1	37.09	0	0.00	36.10	2.1	5,477	0.04%
2022/10/07	0	0.00	1	38.20	38.20	-1	5,656	-0.02%
2022/10/06	0	0.00	4	38.36	38.20	-4	5,817	-0.07%
2022/10/05	1	37.30	4	36.89	36.90	-3	5,703	-0.05%
2022/10/04	1	36.80	2	36.80	37.05	-1	5,697	-0.02%
2022/10/03	1	35.65	1	35.10	35.65	0	5,696	0.00%
2022/09/30	1	35.00	1	35.60	35.50	0	5,806	0.00%
2022/09/29	1	35.50	9	35.58	35.35	-8	5,817	-0.14%
2022/09/28	10	35.83	0	0.00	34.85	10	5,833	0.17%
2022/09/27	10	36.19	2	36.30	36.50	8	5,809	0.14%
2022/09/26	1.1	35.35	4	36.23	35.75	-2.9	5,831	-0.05%
2022/09/22	15	39.05	15	38.95	39.10	0	5,876	0.00%
2022/09/21	5	38.98	3	38.65	38.90	2	5,857	0.03%
2022/09/20	16	39.48	17	38.94	39.35	-1	5,801	-0.02%
2022/09/19	29	41.12	13	40.22	38.95	16	5,647	0.28%
2022/09/16	14	41.31	30	41.94	41.60	-16	5,366	-0.30%
2022/09/15	1	39.70	4	40.10	39.20	-3	4,783	-0.06%
2022/09/13	0.4	39.15	0	0.00	39.15	0.4	4,738	0.01%
2022/09/12	0	0.00	1	39.00	39.20	-1	4,743	-0.02%
2022/09/08	1	36.90	0	0.00	37.30	1	4,754	0.02%
2022/09/06	1	37.00	1	36.85	37.00	0	4,806	0.00%
2022/09/05	21.1	38.46	1	38.55	38.15	20.1	4,777	0.42%
2022/09/02	9	40.29	2	41.13	40.30	7	4,717	0.15%
2022/09/01	0	0.00	5	39.58	39.55	-5	4,520	-0.11%
2022/08/31	1	38.30	0.1	38.67	39.15	0.9	4,456	0.02%
2022/08/30	0	0.00	2	38.05	38.15	-2	4,752	-0.04%
2022/08/29	2.1	37.95	2	38.05	37.80	0.1	4,845	0.00%
2022/08/26	0	0.00	7	39.90	39.60	-7	4,835	-0.14%
2022/08/23	0	0.00	1	38.30	38.35	-1	5,152	-0.02%
2022/08/22	1	39.00	0	0.00	38.40	1	5,192	0.02%
2022/08/19	1	39.60	7	39.60	39.45	-6	5,279	-0.11%
2022/08/18	0	0.00	0	40.10	39.90	0	5,301	0.00%
2022/08/17	3	39.50	4.1	39.49	39.70	-1.1	5,298	-0.02%
2022/08/16	13	39.07	12	39.27	39.15	1	5,267	0.02%
2022/08/12	2	37.95	2	38.13	38.05	0	5,186	0.00%
2022/08/11	3	38.18	2	39.75	37.90	1	5,185	0.02%
2022/08/10	0	0.00	1	38.15	38.25	-1	5,096	-0.02%
2022/08/09	0	0.00	2	38.00	37.95	-2	5,102	-0.04%
2022/08/08	1	36.85	0	0.00	37.55	1	5,119	0.02%
2022/08/05	1	37.65	10	37.62	37.60	-9	5,162	-0.17%
2022/08/04	0	0.00	2	35.60	35.95	-2	5,183	-0.04%
2022/08/02	0.3	36.80	0	0.00	36.50	0.3	5,192	0.01%
2022/08/01	3	38.17	2	38.30	38.35	1	5,145	0.02%
2022/07/29	1	37.20	6	37.15	37.20	-5	5,100	-0.10%
2022/07/26	1.3	36.32	40	36.16	36.15	-38.7	5,173	-0.75%
2022/07/25	0	0.00	1	36.95	37.00	-1	5,183	-0.02%
2022/07/22	8.1	37.93	0	0.00	36.80	8.1	5,224	0.16%
2022/07/21	1	37.30	0	0.00	37.35	1	5,315	0.02%
2022/07/20	0	0.00	5	36.45	36.05	-5	5,269	-0.09%
2022/07/19	1	36.15	0	0.00	35.95	1	5,357	0.02%
2022/07/18	13	36.43	13	35.66	36.10	0	5,373	0.00%
2022/07/15	3	36.23	3	36.30	36.00	0	5,369	0.00%
2022/07/14	7	35.27	15	35.46	36.30	-8	5,204	-0.15%
2022/07/08	13	33.48	0	0.00	33.60	13	5,283	0.25%
2022/07/06	10	30.70	5	30.25	30.25	5	5,275	0.09%
2022/07/05	3	31.77	1	32.20	31.95	2	5,373	0.04%
2022/07/04	12	31.52	0	0.00	31.00	12	5,410	0.22%
2022/07/01	14	33.17	3	34.12	31.70	11	5,539	0.20%
2022/06/30	6	35.12	15	34.09	34.00	-9	5,642	-0.16%
2022/06/29	2	36.00	0	0.00	35.90	2	5,690	0.04%
2022/06/28	1	37.05	0	0.00	36.80	1	5,901	0.02%
2022/06/27	5	37.50	1	37.55	37.80	4	6,692	0.06%
2022/06/24	1	37.20	2	37.13	36.85	-1	6,996	-0.01%
2022/06/22	2	35.55	2	36.35	35.60	0	8,370	0.00%
2022/06/21	1	35.80	0	0.00	36.70	1	9,175	0.01%
2022/06/20	1.4	35.91	0	0.00	35.10	1.4	9,495	0.01%
2022/06/17	1.3	36.95	1	36.80	36.95	0.3	9,504	0.00%
2022/06/16	0	0.00	1	37.70	37.40	-1	9,509	-0.01%
2022/06/14	0	0.00	1	38.20	39.10	-1	9,575	-0.01%
2022/06/13	3	38.87	2	38.85	38.80	1	9,597	0.01%
2022/06/10	1	39.75	1	39.80	40.00	0	9,611	0.00%
2022/06/09	4	40.90	2	40.80	40.60	2	9,630	0.02%
2022/06/08	10	41.38	8	41.59	41.25	2	9,651	0.02%
2022/06/07	5	40.16	14.1	40.34	40.30	-9.1	9,377	-0.10%
2022/06/06	12	39.44	3	39.65	39.15	9	9,352	0.10%
2022/06/02	6	40.09	2	39.90	40.00	4	9,466	0.04%
2022/06/01	61	41.79	60	41.57	40.75	1	9,549	0.01%
2022/05/31	0	0.00	30	39.30	39.40	-30	9,420	-0.32%
2022/05/30	0	0.00	2	39.25	39.15	-2	9,594	-0.02%
2022/05/27	83	38.97	35	38.85	38.10	48	9,640	0.50%
2022/05/26	2.1	37.55	10	38.40	37.40	-7.9	9,685	-0.08%
2022/05/25	2	38.73	21	37.85	38.80	-19	9,758	-0.19%
2022/05/24	1	38.20	3	37.65	37.50	-2	9,920	-0.02%
2022/05/23	0	0.00	0	38.90	38.35	0	10,009	0.00%
2022/05/20	7	38.54	5	38.47	38.35	2	10,206	0.02%
2022/05/18	10	38.73	10	38.45	38.40	0	10,582	0.00%
2022/05/17	3.2	37.94	2	38.05	38.10	1.2	11,380	0.01%
2022/05/13	2	36.73	3	36.33	36.75	-1	11,807	-0.01%
2022/05/12	5.1	36.40	0	0.00	35.00	5.1	11,857	0.04%
2022/05/11	3.2	37.89	2	37.75	37.30	1.2	11,831	0.01%
2022/05/10	1	37.90	1	38.15	38.25	0	11,976	0.00%
2022/05/09	1	38.80	0	0.00	38.60	1	12,027	0.01%
2022/05/06	1	39.50	0	0.00	39.85	1	12,155	0.01%
2022/05/05	2	41.15	0	0.00	41.00	2	12,278	0.02%
2022/05/04	2.1	40.06	2	40.40	40.55	0.1	12,324	0.00%
2022/05/03	2	39.25	2	39.45	39.70	0	12,455	0.00%
2022/04/29	2	39.43	1	38.95	39.00	1	12,634	0.01%
2022/04/28	0.5	38.95	0	0.00	38.70	0.5	12,814	0.00%
2022/04/27	6.1	38.55	2	38.15	38.65	4.1	12,841	0.03%
2022/04/26	6	41.05	5	40.99	40.70	1	12,772	0.01%
2022/04/25	4.1	41.26	8	41.04	40.95	-3.9	12,852	-0.03%
2022/04/22	4	43.14	6	43.05	43.25	-2	12,957	-0.02%
2022/04/21	5	43.37	9	43.61	43.60	-4	13,093	-0.03%
2022/04/20	0	0.00	4.3	42.94	42.95	-4.3	13,319	-0.03%
2022/04/19	24.2	42.84	22	42.27	42.05	2.2	13,467	0.02%
2022/04/18	13.3	42.85	20	42.81	42.35	-6.7	13,793	-0.05%
2022/04/15	8.2	43.94	0	0.00	43.80	8.2	13,993	0.06%
2022/04/14	23	45.18	15.5	45.55	45.10	7.5	14,415	0.05%
2022/04/13	1.3	44.19	1	44.75	44.50	0.3	14,620	0.00%
2022/04/12	9	43.64	10	44.16	44.20	-1	14,967	-0.01%
2022/04/11	27.1	45.28	25	44.20	44.00	2.1	15,448	0.01%
2022/04/08	27	46.18	27	45.93	45.75	0	15,823	0.00%
2022/04/07	52.1	46.99	41	45.44	45.20	11.1	16,675	0.07%
2022/04/06	29	47.17	17	47.19	47.15	12	16,890	0.07%
2022/04/01	15.1	46.29	5	46.02	46.10	10.1	17,214	0.06%
2022/03/31	43	47.90	21	47.17	46.80	22	18,222	0.12%
2022/03/30	55.2	48.69	42	48.43	48.25	13.2	19,103	0.07%
2022/03/29	46	47.97	34	47.07	46.95	12	21,757	0.06%
2022/03/28	33.2	47.68	62	48.13	47.60	-28.8	22,374	-0.13%
2022/03/25	25	47.58	90	47.68	47.65	-65	22,255	-0.29%
2022/03/24	111	46.40	171	46.36	45.90	-60	21,832	-0.27%	大買/大賣/
2022/03/23	69.1	44.04	15.2	44.12	45.75	53.9	21,678	0.25%
2022/03/22	1	43.10	2	43.05	43.00	-1	22,935	0.00%
2022/03/21	9	43.20	6	42.84	42.65	3	24,311	0.01%
2022/03/18	3	42.49	3	42.72	43.30	0	25,021	0.00%
2022/03/17	8	42.53	10	42.87	42.55	-2	25,932	-0.01%
2022/03/16	14.1	42.23	12	41.47	41.40	2.1	26,305	0.01%
2022/03/15	18	42.22	18	41.98	41.90	0	26,355	0.00%
2022/03/14	2.3	42.84	2	42.60	43.15	0.3	26,570	0.00%
2022/03/11	11	42.51	16	42.19	42.10	-5	27,074	-0.02%
2022/03/10	8.5	44.11	8	44.21	43.35	0.5	27,079	0.00%
2022/03/09	9.6	42.44	8	42.63	42.65	1.6	27,036	0.01%
2022/03/08	4	42.29	1	41.40	41.75	3	27,012	0.01%
2022/03/07	9	43.81	17	43.64	43.00	-8	26,897	-0.03%
2022/03/04	7	45.72	17	46.29	45.50	-10	26,779	-0.04%
2022/03/03	10	47.27	10	47.29	46.55	0	26,680	0.00%
2022/03/02	7	46.11	8	46.30	46.90	-1	26,600	0.00%
2022/03/01	3	46.77	2	46.50	46.85	1	26,662	0.00%
2022/02/25	2	45.40	4	45.33	44.80	-2	26,695	-0.01%
2022/02/24	25	45.24	20	44.87	44.05	5	26,666	0.02%
2022/02/23	17	46.13	17	46.51	46.50	0	26,540	0.00%
2022/02/22	40.2	46.50	22	45.80	45.40	18.2	26,548	0.07%
2022/02/21	12.2	47.76	11	48.02	47.75	1.2	26,443	0.00%
2022/02/18	2	46.50	8	47.24	47.95	-6	26,335	-0.02%
2022/02/17	50.6	48.11	81	48.20	46.70	-30.5	26,355	-0.12%
2022/02/16	19.2	47.09	27	47.43	48.15	-7.9	25,774	-0.03%
2022/02/15	4	44.13	5	44.52	43.80	-1	25,474	0.00%
2022/02/14	3.3	44.38	4	43.59	43.50	-0.8	25,529	0.00%
2022/02/11	9	44.93	7	45.44	45.70	2	25,612	0.01%
2022/02/10	7	45.94	12	45.26	45.20	-5	25,949	-0.02%
2022/02/09	7.4	45.00	4	45.25	45.20	3.4	25,870	0.01%
2022/02/08	19	44.46	31	44.68	44.95	-12	25,855	-0.05%
2022/02/07	18	42.91	3	42.85	43.90	15	25,760	0.06%
2022/01/26	5.2	41.55	2	41.78	41.60	3.2	25,716	0.01%
2022/01/25	9.3	41.48	114	41.71	40.80	-104.7	26,178	-0.40%	大賣/鉅額交易
2022/01/24	7	42.18	15	41.98	42.80	-8	26,203	-0.03%
2022/01/21	43.3	43.36	20	42.65	42.55	23.3	26,324	0.09%
2022/01/20	5	44.80	8	44.67	44.45	-3	26,539	-0.01%
2022/01/19	20.2	45.17	15	45.10	44.80	5.2	27,174	0.02%
2022/01/18	25	45.52	12	44.93	44.80	13	27,675	0.05%
2022/01/17	22	45.86	8	45.92	45.60	14	27,640	0.05%
2022/01/14	45.5	44.82	25	44.42	44.15	20.5	27,650	0.07%
2022/01/13	10.1	45.77	1	46.00	45.65	9.1	27,830	0.03%
2022/01/12	7	46.51	4	46.65	46.00	3	28,004	0.01%
2022/01/11	30	47.26	14	45.84	46.50	16	27,968	0.06%
2022/01/10	39	47.44	10	48.06	48.70	29	27,612	0.11%
2022/01/07	116	49.16	101	48.15	47.75	15	27,341	0.05%	大買/大賣/
2022/01/06	79	49.85	60	49.86	49.60	19	26,889	0.07%
2022/01/05	61	51.41	48	50.86	50.40	13	26,623	0.05%
2022/01/04	29	50.92	53.2	51.26	52.10	-24.2	26,245	-0.09%
2022/01/03	101	50.13	91	50.42	50.70	10	25,790	0.04%	大買/
2021/12/30	100	51.19	94	51.40	50.30	6	25,335	0.02%
2021/12/29	21	50.26	7	50.49	50.60	14	24,493	0.06%
2021/12/28	40	50.22	23	50.32	50.00	17	24,195	0.07%
2021/12/27	116	50.72	171	50.89	51.70	-55	23,728	-0.23%	大買/大賣/
2021/12/24	136	50.40	96	49.70	49.40	40	22,652	0.18%	大買/
2021/12/23	146	49.75	102	50.24	49.90	44	21,538	0.20%	大買/大賣/
2021/12/22	84	44.70	126	45.50	47.35	-42	18,101	-0.23%	大賣/
2021/12/21	43	44.00	35	43.21	43.05	8	17,170	0.05%
2021/12/20	12	45.25	14	45.25	45.15	-2	16,748	-0.01%
2021/12/17	61	45.90	35	45.95	45.40	26	16,239	0.16%
2021/12/16	57	46.26	51	46.45	46.25	6	15,573	0.04%
2021/12/15	89.2	42.87	89	43.18	43.80	0.2	13,999	0.00%
2021/12/14	71	40.51	63	40.00	40.80	8	12,584	0.06%
2021/12/13	7	41.78	29	41.66	42.25	-22	11,852	-0.19%
2021/12/10	16	40.61	21	39.81	38.45	-5	10,891	-0.05%
2021/12/09	8	38.40	5	38.61	38.30	3	10,460	0.03%
2021/12/08	14	38.70	3	38.25	38.20	11	10,373	0.11%
2021/12/07	8	38.78	19	38.89	39.10	-11	10,132	-0.11%
2021/12/06	2	36.75	4	37.05	37.20	-2	9,605	-0.02%
2021/12/01	3	36.33	0	0.00	36.45	3	9,665	0.03%
2021/11/30	1	35.65	2	36.20	36.25	-1	9,693	-0.01%
2021/11/29	11	34.67	14	35.21	35.45	-3	9,748	-0.03%
2021/11/26	1	35.75	1	36.60	35.75	0	9,817	0.00%
2021/11/25	17	37.19	10	37.41	37.10	7	9,738	0.07%
2021/11/24	0	0.00	1	38.10	38.05	-1	9,614	-0.01%
2021/11/23	3	37.15	4	37.75	36.85	-1	9,542	-0.01%
2021/11/22	5	37.70	7	37.84	37.70	-2	9,567	-0.02%
2021/11/19	6	37.46	17	37.44	37.35	-11	9,684	-0.11%
2021/11/18	17	37.64	18.1	37.53	37.55	-1.1	9,701	-0.01%
2021/11/17	2	38.00	2	37.40	37.15	0	9,687	0.00%
2021/11/16	26	38.15	10	38.27	37.30	16	9,737	0.16%
2021/11/15	15	37.72	9	38.07	38.40	6	9,596	0.06%
2021/11/12	2	38.00	7	37.14	37.20	-5	9,510	-0.05%
2021/11/11	7	37.72	0	0.00	36.55	7	9,519	0.07%
2021/11/10	1	37.65	5	37.77	37.30	-4	9,529	-0.04%
2021/11/09	6	37.49	14	37.73	37.70	-8	9,481	-0.08%
2021/11/08	0	0.00	5	35.61	35.50	-5	9,209	-0.05%
2021/11/05	2	34.68	3	34.60	34.40	-1	9,380	-0.01%
2021/11/04	0	0.00	1	35.45	35.25	-1	9,424	-0.01%
2021/11/03	9	35.74	8	35.69	35.20	1	9,455	0.01%
2021/11/02	6	38.06	20	37.58	35.45	-14	9,494	-0.15%
2021/11/01	27	37.22	20	37.02	36.80	7	9,020	0.08%
2021/10/29	55	37.11	30	37.18	36.80	25	8,881	0.28%
2021/10/28	14	37.03	19	37.36	36.30	-5	8,571	-0.06%
2021/10/27	70	36.32	52	37.20	36.30	18	8,202	0.22%
2021/10/26	16	35.92	37.1	36.74	37.25	-21.1	7,558	-0.28%
2021/10/25	1	34.10	0	0.00	33.90	1	7,035	0.01%
2021/10/22	19	34.94	2	34.98	34.80	17	7,167	0.24%
2021/10/21	11	35.07	0	0.00	35.30	11	7,157	0.15%
2021/10/20	5	35.57	14	34.67	35.30	-9	7,123	-0.13%
2021/10/19	2	33.20	5	33.50	33.00	-3	6,882	-0.04%
2021/10/18	2	32.23	4	31.88	32.20	-2	6,882	-0.03%
2021/10/15	0	0.00	3	31.62	31.85	-3	7,015	-0.04%
2021/10/14	0	0.00	6	30.10	30.85	-6	7,241	-0.08%
2021/10/13	3	30.62	0	0.00	29.90	3	7,365	0.04%
2021/10/12	1	30.55	2	31.25	30.75	-1	7,493	-0.01%
2021/10/08	5	31.84	14	32.79	31.30	-9	7,645	-0.12%
2021/10/07	1	31.40	3	31.13	31.65	-2	7,809	-0.03%
2021/10/06	13	30.86	10	31.30	30.55	3	8,574	0.03%
2021/10/05	14	28.67	1	30.30	30.60	13	9,372	0.14%
2021/10/04	5	29.39	1	29.15	29.00	4	9,871	0.04%
2021/10/01	15	30.45	5	30.40	30.45	10	10,423	0.10%
2021/09/30	1	31.50	0	0.00	32.15	1	11,451	0.01%
2021/09/29	2	31.80	0	0.00	31.30	2	11,934	0.02%
2021/09/28	1	32.60	0	0.00	32.35	1	12,399	0.01%
2021/09/27	1	33.05	0	0.00	33.25	1	12,598	0.01%
2021/09/23	4	32.93	13	32.72	32.05	-9	13,219	-0.07%
2021/09/22	4	31.26	6	30.20	31.50	-2	13,700	-0.01%
2021/09/17	5	32.53	2	32.45	32.35	3	15,407	0.02%
2021/09/16	17	32.93	17	32.71	32.65	0	15,957	0.00%
2021/09/15	3	32.40	4	32.55	32.60	-1	16,277	-0.01%
2021/09/14	0	0.00	9	32.63	32.15	-9	16,573	-0.05%
2021/09/13	20	32.99	8	32.78	32.65	12	16,735	0.07%
2021/09/10	10	32.82	5	32.75	32.85	5	16,909	0.03%
2021/09/09	33	32.39	36	32.63	33.00	-3	17,150	-0.02%
2021/09/08	4	32.16	0	0.00	32.05	4	17,334	0.02%
2021/09/07	76	33.69	83	32.83	33.45	-7	17,836	-0.04%
2021/09/06	16	34.50	19	33.92	33.45	-3	18,298	-0.02%
2021/09/03	28	34.88	27.1	34.59	34.90	0.9	18,328	0.00%
2021/09/02	20	35.51	12	34.85	34.45	8	18,386	0.04%
2021/09/01	15	36.69	2	36.00	35.80	13	18,456	0.07%
2021/08/31	4	36.15	4	35.65	35.95	0	18,438	0.00%
2021/08/30	0	0.00	1.1	35.97	35.90	-1.1	18,637	-0.01%
2021/08/27	53	36.13	42	35.81	35.65	11	18,817	0.06%
2021/08/26	0	0.00	0.1	36.40	36.85	-0.1	19,040	0.00%
2021/08/25	15	36.70	16	36.49	36.10	-1	19,122	-0.01%
2021/08/24	33	35.12	12	35.33	34.25	21	19,301	0.11%
2021/08/23	5	34.60	8	34.79	34.90	-3	19,627	-0.02%
2021/08/20	20	32.92	19	33.52	34.05	1	19,925	0.01%
2021/08/19	20	32.96	13	33.33	32.50	7	20,009	0.03%
2021/08/18	9	32.69	6	32.25	34.45	3	20,301	0.01%
2021/08/17	3	32.23	1	32.10	31.80	2	20,427	0.01%
2021/08/16	25	35.44	26	34.04	34.10	-1	20,432	0.00%
2021/08/13	32	37.41	37	36.12	35.80	-5	20,452	-0.02%
2021/08/12	3	38.08	8	38.21	38.25	-5	20,523	-0.02%
2021/08/11	17	38.61	10.2	38.51	38.95	6.8	20,594	0.03%
2021/08/10	16	37.66	14	37.84	37.65	2	20,667	0.01%
2021/08/09	7	37.39	2	38.45	37.05	5	20,854	0.02%
2021/08/06	32	37.50	33	37.68	37.60	-1	21,081	0.00%
2021/08/05	5	36.65	6	36.85	36.60	-1	21,273	0.00%
2021/08/04	18	37.89	13	37.51	37.45	5	21,764	0.02%
2021/08/03	9	38.09	8	37.65	37.65	1	22,054	0.00%
2021/08/02	10	37.77	7	37.95	38.00	3	22,273	0.01%
2021/07/30	11	38.27	8	37.85	37.90	3	22,477	0.01%
2021/07/29	10	38.05	10	38.73	38.40	0	22,689	0.00%
2021/07/28	6	37.80	6	37.36	38.10	0	22,900	0.00%
2021/07/27	7	40.04	12	40.72	39.65	-5	23,195	-0.02%
2021/07/26	23	41.40	26.2	41.60	41.60	-3.2	23,492	-0.01%
2021/07/23	9	40.01	11	39.86	40.05	-2	24,314	-0.01%
2021/07/22	7	38.90	62	38.60	38.90	-55	24,927	-0.22%
2021/07/21	11	38.26	11	38.72	37.75	0	25,844	0.00%
2021/07/20	24	38.15	12	38.45	37.75	12	25,772	0.05%
2021/07/19	5	40.02	1	40.15	39.80	4	25,664	0.02%
2021/07/16	10	40.99	7	41.36	40.50	3	25,559	0.01%
2021/07/15	3.2	40.61	5	41.01	40.90	-1.8	25,443	-0.01%
2021/07/14	14	41.00	15	41.00	40.45	-1	25,327	0.00%
2021/07/13	44.4	43.49	37.1	44.16	41.35	7.3	25,095	0.03%
2021/07/12	47.4	42.13	53	42.20	43.15	-5.6	24,316	-0.02%
2021/07/09	19	41.82	30	42.36	41.20	-11	23,498	-0.05%
2021/07/08	16	41.41	32	40.89	42.40	-16	22,982	-0.07%
2021/07/07	76	41.83	26	40.90	40.80	50	22,452	0.22%
2021/07/06	6	41.58	15.1	42.47	43.00	-9.1	21,586	-0.04%
2021/07/05	21	38.72	46	38.78	39.10	-25	21,259	-0.12%
2021/07/02	29	37.54	26	37.98	37.60	3	21,926	0.01%
2021/07/01	17	37.69	9	36.95	36.90	8	21,974	0.04%
2021/06/30	11	38.53	28	38.77	38.15	-17	21,976	-0.08%
2021/06/29	26	38.67	93	38.32	37.25	-67	21,852	-0.31%
2021/06/28	77	40.06	97.2	39.72	39.75	-20.2	21,547	-0.09%
2021/06/25	11	37.51	79.3	38.95	39.80	-68.3	20,099	-0.34%
2021/06/24	17	36.51	42	35.22	36.20	-25	19,674	-0.13%
2021/06/23	9	34.54	21	35.34	35.80	-12	19,435	-0.06%
2021/06/22	11	33.85	0	0.00	33.40	11	19,356	0.06%
2021/06/21	7	34.88	17	34.47	34.05	-10	19,369	-0.05%
2021/06/18	3	36.77	4	36.15	35.85	-1	19,561	-0.01%
2021/06/17	12	35.76	13	36.02	36.30	-1	21,100	0.00%
2021/06/16	12	35.93	4	36.41	35.25	8	22,480	0.04%
2021/06/15	37	34.67	122	34.83	36.55	-85	23,594	-0.36%	大賣/
2021/06/11	14	33.91	10	33.84	33.25	4	24,009	0.02%
2021/06/10	76	33.77	19	33.58	33.20	57	24,903	0.23%
2021/06/09	63	34.13	20	33.22	33.25	43	25,010	0.17%
2021/06/08	31	34.63	4	34.63	34.75	27	24,966	0.11%
2021/06/07	7	35.14	12	34.89	34.30	-5	24,939	-0.02%
2021/06/04	40	36.36	34	36.40	36.10	6	24,757	0.02%
2021/06/03	63	36.24	89	36.39	36.20	-26	24,630	-0.11%
2021/06/02	10	36.23	15	35.80	35.40	-5	24,417	-0.02%
2021/06/01	36.1	36.58	18	36.91	36.70	18.1	24,292	0.07%
2021/05/31	48	36.58	30	36.40	36.40	18	24,079	0.07%
2021/05/28	21	32.29	39	33.31	33.80	-18	24,205	-0.07%
2021/05/27	23	30.96	29	31.09	30.75	-6	24,751	-0.02%
2021/05/26	69	30.23	56	30.04	30.40	13	24,713	0.05%
2021/05/25	14	29.83	24	30.20	31.15	-10	24,380	-0.04%
2021/05/24	33.2	28.31	34	28.43	28.35	-0.8	24,247	0.00%
2021/05/21	17	27.90	16	28.16	27.90	1	24,179	0.00%
2021/05/20	22	27.64	1	27.95	26.65	21	24,303	0.09%
2021/05/19	9	27.46	1	27.60	27.65	8	24,174	0.03%
2021/05/18	16	27.17	13	27.53	28.15	3	24,050	0.01%
2021/05/17	30.1	26.17	13	26.48	25.60	17.1	23,768	0.07%
2021/05/14	42	28.57	5	29.85	28.40	37	23,502	0.16%
2021/05/13	7.2	29.86	12	30.37	29.85	-4.8	23,224	-0.02%
2021/05/12	18	31.65	33	30.69	30.40	-15	22,926	-0.07%
2021/05/11	15.1	32.65	17	32.24	32.10	-1.9	22,378	-0.01%
2021/05/10	13	35.54	11	35.38	35.30	2	22,094	0.01%
2021/05/07	80.2	35.46	86	35.75	36.95	-5.8	21,966	-0.03%
2021/05/06	9.1	34.18	13	35.27	34.30	-3.9	21,867	-0.02%
2021/05/05	15	36.02	10	36.63	34.45	5	21,673	0.02%
2021/05/04	42.1	36.69	59	38.01	36.10	-16.9	21,592	-0.08%
2021/05/03	91.2	39.64	60	40.65	38.70	31.2	21,235	0.15%
2021/04/29	78.5	45.32	47	45.83	42.95	31.5	20,791	0.15%
2021/04/28	35.2	42.12	61	42.85	45.10	-25.9	19,829	-0.13%
2021/04/27	95	42.41	67	41.95	41.00	28	19,229	0.15%
2021/04/26	14	39.90	0	0.00	39.90	14	18,422	0.08%
2021/04/23	50	35.17	26	36.30	36.30	24	18,508	0.13%
2021/04/22	3	33.77	1	34.45	33.00	2	18,616	0.01%
2021/04/21	1	33.40	1	33.50	34.40	0	18,814	0.00%
2021/04/20	1	34.40	1	34.15	34.15	0	18,976	0.00%
2021/04/16	1	36.20	2	36.20	36.40	-1	20,088	0.00%
2021/04/15	0.1	34.40	3	34.30	35.70	-2.9	20,268	-0.01%
2021/04/14	1.1	33.30	1	33.30	35.10	0.1	20,395	0.00%
2021/04/13	4.2	37.69	0	0.00	37.00	4.2	20,488	0.02%
2021/04/12	4	35.78	5	34.92	38.00	-1	20,566	0.00%
2021/04/09	4.2	37.87	3	37.80	37.80	1.2	20,758	0.01%
2021/04/08	41.1	42.03	15	42.34	41.95	26.1	20,895	0.12%
2021/04/07	4	38.36	2	38.03	38.90	2	19,783	0.01%
2021/04/06	8	34.48	3	35.40	35.40	5	19,602	0.03%
2021/04/01	1	30.30	6	31.52	32.20	-5	19,483	-0.03%
2021/03/31	14	29.60	0	0.00	29.30	14	19,341	0.07%
2021/03/30	2	28.53	19.7	28.63	29.30	-17.7	19,307	-0.09%
2021/03/29	5	26.76	3	26.65	26.95	2	19,141	0.01%
2021/03/26	3	26.00	5	26.13	26.20	-2	19,240	-0.01%
2021/03/25	3	26.03	5	26.40	25.75	-2	19,364	-0.01%
2021/03/24	7	25.35	13	24.95	25.30	-6	20,185	-0.03%
2021/03/23	6.2	24.01	7	24.14	24.45	-0.8	20,830	0.00%
2021/03/22	162.4	27.05	138	27.47	26.00	24.4	20,580	0.12%	大買/大賣/
2021/03/19	220	25.15	227	24.28	25.55	-7	19,048	-0.04%	大買/大賣/
2021/03/18	39	22.77	39	23.00	23.25	0	17,938	0.00%
2021/03/17	25	20.37	37	20.72	21.15	-12	16,444	-0.07%
2021/03/16	52	19.98	104.1	19.46	19.25	-52.1	15,750	-0.33%	大賣/
2021/03/15	16	18.50	19	18.49	18.50	-3	14,969	-0.02%
2021/03/12	5	17.70	0	0.00	17.90	5	15,063	0.03%
2021/03/11	1	17.45	12	17.45	17.70	-11	15,623	-0.07%
2021/03/10	5	17.11	4	17.00	17.00	1	15,916	0.01%
2021/03/08	5	16.88	9	16.95	16.80	-4	17,152	-0.02%
2021/03/05	17	17.44	19	17.31	17.30	-2	17,645	-0.01%
2021/03/04	20	17.36	1	17.30	17.35	19	17,670	0.11%
2021/03/03	62	18.23	36	18.19	17.80	26	17,605	0.15%
2021/03/02	31	19.37	62	19.54	19.45	-31	17,445	-0.18%
2021/02/26	17	17.82	47	17.84	17.85	-30	16,612	-0.18%
2021/02/25	11	17.55	15	17.59	17.55	-4	16,460	-0.02%
2021/02/24	13	17.97	31	17.80	17.50	-18	16,430	-0.11%
2021/02/23	3	17.57	5	17.70	17.50	-2	16,298	-0.01%
2021/02/22	5	17.85	13	18.04	17.70	-8	16,355	-0.05%
2021/02/18	2	17.00	2	16.90	16.85	0	16,065	0.00%
2021/02/17	0	0.00	20	16.65	16.60	-20	15,983	-0.13%
2021/02/05	35	15.96	0	0.00	15.80	35	15,950	0.22%
2021/02/04	4	16.10	0	0.00	16.10	4	16,037	0.02%
2021/02/03	3	16.30	0	0.00	16.10	3	16,018	0.02%
2021/02/01	5	16.34	1	16.55	16.20	4	16,069	0.02%
2021/01/29	5	16.79	2	17.18	16.50	3	16,124	0.02%
2021/01/28	9	16.97	30	16.98	17.05	-21	16,239	-0.13%
2021/01/26	1	16.85	3	16.68	16.25	-2	16,403	-0.01%
2021/01/25	18	15.96	5	15.95	15.95	13	16,194	0.08%
2021/01/22	5	15.95	5	16.05	15.95	0	16,058	0.00%
2021/01/21	32	16.15	24	16.43	15.90	8	16,017	0.05%
2021/01/20	51	16.62	22	17.15	16.40	29	15,875	0.18%
2021/01/19	27	17.66	27	17.74	17.55	0	15,684	0.00%
2021/01/18	1	17.35	0	0.00	17.20	1	15,497	0.01%
2021/01/15	26	17.77	3	17.82	17.80	23	15,367	0.15%
2021/01/14	5	17.99	33	18.07	18.25	-28	15,141	-0.19%
2021/01/13	1	17.85	0	0.00	17.45	1	14,972	0.01%
2021/01/12	57	17.67	16	17.37	17.10	41	14,844	0.28%
2021/01/11	42	17.65	38.1	17.74	18.25	3.9	14,511	0.03%
2021/01/08	2	16.83	2	16.90	16.75	0	14,277	0.00%
2021/01/07	6	16.35	1	16.90	16.70	5	14,733	0.03%
2021/01/06	2	15.90	1	16.25	16.00	1	14,688	0.01%
2021/01/05	36	16.75	11	16.60	16.55	25	14,508	0.17%
2021/01/04	1	16.65	6	16.89	16.95	-5	14,338	-0.03%
2020/12/31	2	16.55	13	16.81	16.30	-11	13,928	-0.08%
2020/12/30	0	0.00	20	16.23	16.15	-20	13,640	-0.15%
2020/12/29	3	16.27	25	16.28	16.15	-22	13,589	-0.16%
2020/12/28	14	16.06	15	16.13	16.15	-1	13,565	-0.01%
2020/12/25	5	16.22	3	16.30	16.50	2	13,417	0.01%
2020/12/24	3	16.23	33	16.36	16.30	-30	13,307	-0.23%
2020/12/23	31	15.94	1	15.95	15.85	30	13,152	0.23%
2020/12/22	19	16.24	23	15.93	15.70	-4	13,100	-0.03%
2020/12/21	18	16.65	16	16.59	16.55	2	12,998	0.02%
2020/12/18	37	17.11	12	17.21	16.70	25	13,098	0.19%
2020/12/17	4	16.66	39	16.82	17.35	-35	12,820	-0.27%
2020/12/16	4	16.08	3	15.92	15.80	1	12,522	0.01%
2020/12/15	13	15.88	5	16.41	15.80	8	12,475	0.06%
2020/12/14	26	16.36	42	16.30	16.20	-16	12,329	-0.13%
2020/12/11	3	15.45	20	15.01	15.30	-17	11,888	-0.14%
2020/12/10	1.2	15.59	2	15.83	15.45	-0.8	11,707	-0.01%
2020/12/09	24	15.44	55	15.41	15.35	-31	11,550	-0.27%
2020/12/08	8	15.79	13	15.67	15.80	-5	11,360	-0.04%
2020/12/07	32	15.69	67	15.37	16.00	-35	11,045	-0.32%
2020/12/04	14	15.35	12	15.23	15.50	2	10,384	0.02%
2020/12/03	106	15.19	46	15.30	15.15	60	10,014	0.60%	大買/
2020/12/02	52	14.46	39	14.68	14.60	13	9,500	0.14%
2020/12/01	3	13.72	13	13.75	14.20	-10	8,759	-0.11%
2020/11/30	50	12.70	6	12.73	12.95	44	8,208	0.54%
2020/11/26	34	12.67	33	12.60	12.35	1	8,290	0.01%
2020/11/24	0	0.00	5	12.05	11.90	-5	7,777	-0.06%
2020/11/23	5	11.85	30	11.87	11.90	-25	7,737	-0.32%
2020/11/20	0	0.00	4	11.85	11.85	-4	7,713	-0.05%
2020/11/19	0	0.00	23	12.02	11.95	-23	7,714	-0.30%
2020/11/18	2	11.65	0	0.00	11.50	2	7,661	0.03%
2020/11/17	5	11.70	0	0.00	11.70	5	7,784	0.06%
2020/11/12	14	11.44	0	0.00	11.40	14	7,793	0.18%
2020/11/10	23	12.03	20	12.20	11.60	3	7,638	0.04%
2020/11/06	12	12.28	0	0.00	12.15	12	7,633	0.16%
2020/11/05	20	12.40	23	12.59	12.40	-3	7,524	-0.04%
2020/11/03	3	12.25	5	12.35	12.05	-2	7,167	-0.03%
2020/11/02	2	11.70	3	11.65	11.80	-1	6,852	-0.01%
2020/10/30	5	11.75	0	0.00	11.70	5	6,847	0.07%
2020/10/29	3	11.28	1	11.55	11.90	2	6,819	0.03%
2020/10/28	4	11.95	3	11.80	11.55	1	6,764	0.01%
2020/10/23	4	12.00	4	12.03	12.00	0	6,583	0.00%
2020/10/21	2	11.90	0	0.00	12.05	2	6,496	0.03%
2020/10/20	7	12.05	0	0.00	12.20	7	6,428	0.11%
2020/10/19	3	11.95	3	12.03	12.25	0	6,340	0.00%
2020/10/16	11	12.22	31	12.21	11.50	-20	6,182	-0.32%
2020/10/15	17	12.34	35	12.33	12.40	-18	5,884	-0.31%
2020/10/14	0	0.00	25	11.11	11.30	-25	5,207	-0.48%
2020/10/12	0	0.00	4	10.58	10.40	-4	5,080	-0.08%
2020/10/08	3	10.50	0	0.00	10.45	3	5,104	0.06%
2020/10/07	2	10.50	0	0.00	10.55	2	5,218	0.04%
2020/10/05	0	0.00	1	10.40	10.40	-1	5,580	-0.02%
2020/09/30	0	0.00	15	10.05	10.05	-15	5,524	-0.27%
2020/09/29	20	9.98	0	0.00	10.05	20	5,539	0.36%
2020/09/28	3	9.99	1	10.00	10.20	2	5,547	0.04%
2020/09/25	3	9.80	2	9.94	9.73	1	5,558	0.02%
2020/09/24	27	10.05	5	10.20	9.90	22	5,572	0.39%
2020/09/23	37	10.97	19	11.13	10.50	18	5,481	0.33%
2020/09/22	59	11.97	22	11.96	11.50	37	5,275	0.70%
2020/09/21	17	11.71	116	11.71	12.00	-99	4,595	-2.15%	大賣/
2020/09/18	0	0.00	26	10.95	10.95	-26	4,053	-0.64%
2020/09/17	0	0.00	11	10.90	10.50	-11	3,951	-0.28%
2020/09/14	3	10.22	0	0.00	10.10	3	3,746	0.08%
2020/09/11	12	9.93	7	10.01	9.75	5	3,660	0.14%
2020/09/09	3	10.10	0	0.00	10.15	3	3,622	0.08%
2020/09/08	14	10.11	3	10.20	10.00	11	3,600	0.31%
2020/09/07	0	0.00	5	10.35	10.15	-5	3,584	-0.14%
2020/09/04	2	10.20	0	0.00	10.15	2	3,526	0.06%
2020/09/03	1	10.10	10	10.00	10.10	-9	3,464	-0.26%
2020/09/02	4	10.00	3	10.05	10.05	1	3,440	0.03%
2020/09/01	5	10.35	11	10.45	10.35	-6	3,458	-0.17%
2020/08/27	10	9.62	0	0.00	9.52	10	3,220	0.31%
2020/08/26	5	9.60	0	0.00	9.60	5	3,253	0.15%
2020/08/24	0	0.00	2	9.97	9.75	-2	3,292	-0.06%
2020/08/21	9	9.84	8	9.88	9.86	1	3,349	0.03%
2020/08/20	8	9.05	0	0.00	9.03	8	3,197	0.25%
2020/08/18	0	0.00	1	9.65	9.59	-1	3,095	-0.03%
2020/08/17	0	0.00	4	9.52	9.42	-4	3,046	-0.13%
2020/08/14	3	9.36	0	0.00	9.32	3	3,027	0.10%
2020/08/13	5	9.25	0	0.00	9.26	5	3,027	0.17%
2020/08/12	5	9.50	0	0.00	9.47	5	2,993	0.17%
2020/08/05	0	0.00	10	9.23	9.29	-10	2,857	-0.35%
2020/07/28	3	8.58	3	8.62	8.47	0	2,838	0.00%
2020/07/24	19	9.01	0	0.00	8.95	19	2,825	0.67%
2020/07/22	11	9.35	0	0.00	9.35	11	2,797	0.39%
2020/07/21	11	9.83	12	10.06	9.20	-1	2,765	-0.04%
2020/07/20	5	9.16	0	0.00	9.20	5	2,543	0.20%
2020/07/17	7	9.07	12	9.31	9.01	-5	2,529	-0.20%
2020/07/14	4	9.96	11	9.80	9.51	-7	2,461	-0.28%
2020/07/13	40	9.89	156	9.99	10.00	-116	2,334	-4.97%	大賣/鉅額交易
2020/07/10	7	9.23	2	9.38	9.12	5	2,047	0.24%
2020/07/07	12	9.37	27	9.32	9.26	-15	1,865	-0.80%
2020/07/06	0	0.00	0.3	9.20	9.23	-0.3	1,816	-0.01%
2020/07/03	1	9.04	43	9.51	9.44	-42	1,763	-2.38%
2020/07/02	20	9.25	11	9.39	9.23	9	1,668	0.54%
2020/07/01	13	8.47	33	8.94	9.10	-20	1,598	-1.25%
2020/06/30	0	0.00	64	8.56	8.63	-64	1,448	-4.42%
2020/06/29	4	7.79	0	0.00	7.85	4	1,339	0.30%
2020/06/24	15	7.92	0	0.00	7.94	15	1,326	1.13%
2020/06/23	5	8.02	0	0.00	7.95	5	1,332	0.38%
2020/06/15	5	7.70	0	0.00	7.69	5	1,361	0.37%
2020/06/09	1	8.37	0	0.00	8.19	1	1,376	0.07%
2020/06/08	10	8.54	111	8.53	8.54	-101	1,319	-7.65%	大賣/鉅額交易
2020/06/03	47	7.79	0	0.00	7.76	47	1,200	3.91%
2020/06/01	15	7.46	3	7.51	7.42	12	1,126	1.07%
2020/05/29	3	7.89	0	0.00	7.50	3	1,105	0.27%
2020/05/28	0	0.00	47	7.86	7.86	-47	1,033	-4.55%
2020/05/25	0	0.00	8	6.82	6.84	-8	867	-0.92%
2020/04/30	0	0.00	12	7.30	7.35	-12	746	-1.61%
2020/04/29	12	7.23	0	0.00	7.20	12	743	1.61%
2020/04/21	1	6.53	0	0.00	6.44	1	792	0.13%
2020/04/17	0	6.92	2	7.20	6.93	-2	809	-0.24%
2020/04/15	0	0.00	3	6.69	6.96	-3	783	-0.38%
2020/04/13	0	6.34	0	0.00	6.34	0	797	0.00%
2020/04/08	3	6.43	0	0.00	6.36	3	828	0.36%
2020/04/06	0	0.00	10	6.01	5.98	-10	833	-1.20%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/20	10	5.48	0	0.00	5.36	10	1,033	0.97%
2020/03/19	11	5.04	0	0.00	5.04	11	1,011	1.09%
2020/03/18	82	5.59	0	0.00	5.59	82	983	8.34%
2020/03/13	0	0.00	2	6.49	6.57	-2	980	-0.20%
2020/02/27	1	8.30	0	0.00	8.20	1	1,286	0.08%
2020/02/13	2	8.59	0	0.00	8.53	2	1,331	0.15%
2020/02/10	0	0.00	8	8.46	8.49	-8	1,332	-0.60%
2020/02/05	3	8.77	0	0.00	8.83	3	1,323	0.23%
2020/02/04	10	8.74	0	0.00	8.70	10	1,314	0.76%
2020/02/03	8	8.20	0	0.00	8.50	8	1,311	0.61%
2020/01/31	5	8.97	0	0.00	8.77	5	1,299	0.38%
2020/01/10	1	9.48	0	0.00	9.52	1	1,179	0.08%
2020/01/07	2	9.73	0	0.00	9.57	2	1,156	0.17%
2020/01/06	6	9.77	0	0.00	9.76	6	1,147	0.52%
2020/01/03	19	10.04	10	9.95	9.90	9	1,139	0.79%
2019/12/31	10	10.19	0	0.00	10.20	10	1,104	0.91%
2019/12/27	17	10.29	0	0.00	10.20	17	1,078	1.58%
2019/12/26	8	10.30	0	0.00	10.25	8	1,063	0.75%
2019/12/20	0	0.00	5	10.15	10.15	-5	935	-0.53%
2019/12/16	1	9.94	1	9.98	9.93	0	897	0.00%
2019/12/13	0	0.00	21	9.87	9.83	-21	901	-2.33%
2019/12/12	1	9.87	0	0.00	9.88	1	890	0.11%
2019/12/11	0	0.00	10	10.15	9.98	-10	885	-1.13%
2019/12/10	4	10.03	6	10.05	10.00	-2	871	-0.23%
2019/12/09	2	10.05	2	9.98	9.98	0	852	0.00%
2019/12/06	2	9.81	0	0.00	9.88	2	843	0.24%
2019/12/05	18	10.01	5	10.20	9.98	13	820	1.58%
2019/12/04	2	9.80	0	0.00	9.92	2	719	0.28%
2019/12/02	11	9.41	0	0.00	9.43	11	685	1.60%
2019/11/29	3	9.53	0	0.00	9.51	3	671	0.45%
2019/11/28	21	9.79	12	9.72	9.65	9	654	1.37%
2019/11/15	0	0.00	4	9.04	9.04	-4	489	-0.82%
2019/11/14	0	0.00	5	9.03	8.96	-5	486	-1.03%
2019/11/13	20	8.92	0	0.00	8.89	20	495	4.03%
2019/11/12	42	8.80	0	0.00	8.97	42	493	8.51%
2019/11/05	0	0.00	8	8.72	8.72	-8	488	-1.64%
2019/10/30	2	8.82	0	0.00	8.80	2	508	0.39%
2019/10/18	0	0.00	1	8.86	8.85	-1	529	-0.19%
2019/10/02	1	8.51	0	0.00	8.56	1	534	0.19%
2019/10/01	1	8.51	0	0.00	8.47	1	538	0.19%
2019/09/12	0	0.00	1	9.00	8.95	-1	509	-0.20%
2019/09/11	20	9.01	0	0.00	8.98	20	512	3.91%
2019/09/06	10	9.03	0	0.00	9.01	10	505	1.98%
2019/09/03	30	8.93	0	0.00	8.91	30	504	5.95%
2019/08/22	0	0.00	12	8.92	8.90	-12	516	-2.32%
2019/08/21	4	8.84	0	0.00	8.92	4	515	0.78%
2019/08/07	2	8.20	0	0.00	8.19	2	482	0.41%
2019/08/01	0	0.00	10	8.76	8.80	-10	514	-1.94%
2019/07/19	5	9.08	0	0.00	9.06	5	527	0.95%
2019/07/18	1	9.05	0	0.00	9.04	1	533	0.19%
2019/07/12	10	9.27	0	0.00	9.22	10	565	1.77%
2019/05/23	0	0.00	30	8.95	8.93	-30	1,785	-1.68%
2019/05/20	0	0.00	3	8.88	8.96	-3	1,808	-0.17%
2019/05/14	3	9.14	3	9.13	9.24	0	1,864	0.00%
2019/05/13	0	0.00	50	9.39	9.40	-50	1,860	-2.69%
2019/05/02	0	0.00	3	10.20	10.25	-3	1,870	-0.16%
2019/04/29	1	10.20	0	0.00	10.15	1	1,868	0.05%
2019/04/26	0	0.00	10	10.45	10.45	-10	1,878	-0.53%
2019/04/18	2	10.90	0	0.00	10.55	2	1,948	0.10%
2019/04/16	3	11.00	5	10.97	11.05	-2	1,916	-0.10%
2019/04/15	0	0.00	10	10.60	10.75	-10	1,877	-0.53%
2019/04/01	1	10.35	0	0.00	10.35	1	1,846	0.05%
2019/03/29	3	10.45	0	0.00	10.45	3	1,864	0.16%
2019/03/22	1	10.80	0	0.00	10.75	1	2,028	0.05%
2019/03/21	3	10.88	0	0.00	10.90	3	2,021	0.15%
2019/03/18	28	10.89	0	0.00	10.90	28	2,071	1.35%
2019/03/15	2	11.10	0	0.00	11.05	2	2,071	0.10%
2019/03/13	0	0.00	8	11.70	11.60	-8	1,866	-0.43%
2019/03/12	3	12.05	23	12.54	11.80	-20	1,863	-1.07%
2019/03/11	0	0.00	6	12.03	11.85	-6	1,734	-0.35%
2019/03/08	0	0.00	49	11.84	12.00	-49	1,706	-2.87%
2019/03/07	0	0.00	5	11.30	11.30	-5	1,642	-0.30%
2019/03/04	0	0.00	24	11.39	11.25	-24	1,493	-1.61%
2019/02/21	4	10.50	0	0.00	10.60	4	1,376	0.29%
2019/01/30	50	10.10	50	10.10	10.05	0	1,296	0.00%
2019/01/28	3	10.20	10	10.20	10.20	-7	1,295	-0.54%
2019/01/21	2	10.30	0	0.00	10.25	2	1,274	0.16%
2019/01/14	4	10.23	0	0.00	10.25	4	1,279	0.31%
2019/01/11	3	10.75	0	0.00	10.40	3	1,273	0.24%
2019/01/04	2	10.00	0	0.00	10.10	2	1,227	0.16%
2019/01/03	6	10.23	0	0.00	10.25	6	1,255	0.48%
2018/12/28	2	10.15	0	0.00	10.65	2	1,260	0.16%
2018/12/27	7	10.23	0	0.00	10.20	7	1,269	0.55%
2018/12/26	5	10.20	0	0.00	10.20	5	1,274	0.39%
2018/12/22	5	10.75	34	10.75	10.75	-29	1,263	-2.29%
2018/12/21	1	10.10	0	0.00	10.15	1	1,233	0.08%
2018/12/20	7	10.13	5	10.40	10.15	2	1,220	0.16%
2018/12/18	5	10.70	0	0.00	10.45	5	1,195	0.42%
2018/12/17	10	11.35	2	10.80	11.10	8	1,163	0.69%
2018/12/12	11	10.75	0	0.00	10.70	11	1,017	1.08%
2018/12/11	1	10.55	0	0.00	10.60	1	988	0.10%
2018/12/10	1	10.25	0	0.00	10.40	1	934	0.11%
2018/12/07	0	0.00	25	10.20	10.25	-25	890	-2.81%
2018/12/06	4	10.48	0	0.00	10.10	4	882	0.45%
2018/12/05	0	0.00	1	10.90	11.05	-1	858	-0.12%
2018/12/03	0	0.00	1	10.20	10.10	-1	850	-0.12%
2018/11/27	0	0.00	2	9.89	9.79	-2	848	-0.24%
2018/11/19	0	0.00	1	9.09	9.11	-1	808	-0.12%
2018/10/30	0	8.00	0	0.00	8.05	0	1,041	0.00%
2018/10/12	12	8.55	0	0.00	8.51	12	1,034	1.16%
2018/10/11	31	8.64	0	0.00	8.64	31	1,004	3.09%
2018/10/09	14	9.71	150	9.80	9.60	-136	972	-13.98%	大賣/鉅額交易
2018/10/05	1	10.05	0	0.00	9.89	1	965	0.10%
2018/10/01	0	0.00	0	10.50	10.50	0	942	0.00%
2018/09/13	0	0.00	10	10.45	10.45	-10	1,054	-0.95%
2018/09/10	6	10.13	0	0.00	10.10	6	1,114	0.54%
2018/09/07	11	10.40	0	0.00	10.35	11	1,112	0.99%
2018/09/06	4	10.63	0	0.00	10.75	4	1,110	0.36%
2018/09/04	2	11.10	0	0.00	11.05	2	1,180	0.17%
2018/08/27	2	11.20	0	0.00	11.20	2	1,549	0.13%
2018/08/23	2	11.30	0	0.00	11.70	2	1,561	0.13%
2018/08/16	3	11.20	0	0.00	11.20	3	1,503	0.20%
2018/08/15	6	10.53	0	0.00	11.05	6	1,490	0.40%
2018/08/14	5	10.65	0	0.00	10.65	5	1,472	0.34%
2018/08/13	10	10.95	0	0.00	10.50	10	1,501	0.67%
2018/08/10	0	0.00	55	11.08	11.10	-55	1,486	-3.70%
2018/08/09	3	11.15	20	11.30	11.30	-17	1,473	-1.15%
2018/07/20	0	0.00	1	10.90	10.90	-1	1,578	-0.06%
2018/07/06	4	10.03	0	0.00	10.20	4	1,643	0.24%
2018/07/05	17	10.37	0	0.00	10.20	17	1,703	1.00%
2018/07/04	0	0.00	2	10.65	10.55	-2	1,708	-0.12%
2018/07/03	1	10.85	0	0.00	10.70	1	1,726	0.06%
2018/06/25	1	11.00	1	11.55	11.50	0	1,741	0.00%
2018/06/20	15	11.15	0	0.00	11.00	15	1,721	0.87%
2018/06/19	5	11.60	0	0.00	11.20	5	1,721	0.29%
2018/06/13	0	0.00	1	11.90	11.55	-1	1,709	-0.06%
2018/06/12	10	11.45	0	0.00	11.55	10	1,636	0.61%
2018/06/11	2	11.65	0	0.00	11.45	2	1,621	0.12%
2018/06/08	3	11.48	2	11.45	11.45	1	1,541	0.06%
2018/06/07	0	0.00	54	11.60	11.75	-54	1,481	-3.65%
2018/06/06	13	10.70	0	0.00	10.70	13	1,304	1.00%
2018/06/01	0	0.00	13	10.37	10.60	-13	1,363	-0.95%
2018/05/31	6	10.10	0	0.00	10.05	6	1,325	0.45%
2018/05/30	15	10.10	0	0.00	10.05	15	1,328	1.13%
2018/05/29	5	10.20	0	0.00	10.25	5	1,324	0.38%
2018/05/28	5	10.15	1	10.25	10.20	4	1,324	0.30%
2018/05/25	3	10.00	0	0.00	10.00	3	1,311	0.23%
2018/05/24	0	0.00	4	10.00	10.00	-4	1,362	-0.29%
2018/05/21	5	9.96	0	0.00	10.15	5	1,408	0.35%
2018/05/18	3	10.15	0	0.00	10.05	3	1,400	0.21%
2018/05/16	2	9.79	0	0.00	9.60	2	1,411	0.14%
2018/05/11	0	0.00	5	10.90	10.75	-5	1,416	-0.35%
2018/05/10	1	11.00	0	0.00	10.90	1	1,416	0.07%
2018/04/26	2	10.70	0	0.00	10.60	2	1,500	0.13%
2018/04/24	12	10.78	39	10.85	10.70	-27	1,547	-1.74%
2018/04/23	2	11.30	4	11.40	11.10	-2	1,545	-0.13%
2018/04/18	5	11.40	0	0.00	11.40	5	1,607	0.31%
2018/04/17	12	11.35	0	0.00	11.30	12	1,626	0.74%
2018/04/16	2	11.80	0	0.00	11.60	2	1,633	0.12%
2018/04/11	4	12.25	1	12.55	12.20	3	1,777	0.17%
2018/04/02	0	0.00	5	11.85	11.85	-5	1,932	-0.26%
2018/03/28	4	11.71	0	0.00	11.70	4	2,117	0.19%
2018/03/27	0	0.00	1	11.95	11.90	-1	2,196	-0.05%
2018/03/26	3	11.80	0	0.00	11.75	3	2,578	0.12%
2018/03/23	21	11.55	0	0.00	11.65	21	2,675	0.79%
2018/03/21	5	12.05	0	0.00	12.00	5	2,885	0.17%
2018/03/19	1	12.35	0	0.00	12.30	1	3,171	0.03%
2018/03/12	13	12.74	0	0.00	12.70	13	3,344	0.39%
2018/03/07	0	0.00	1	13.10	12.75	-1	3,312	-0.03%
2018/03/05	1	12.75	0	0.00	12.65	1	3,683	0.03%
2018/03/02	0	0.00	53	12.80	12.85	-53	3,726	-1.42%
2018/02/26	1	12.75	1	13.05	13.25	0	3,706	0.00%
2018/02/23	0	0.00	3	12.60	12.80	-3	3,688	-0.08%
2018/02/22	0	0.00	1	12.40	12.45	-1	3,667	-0.03%
2018/02/12	6	11.93	5	12.05	12.05	1	3,707	0.03%
2018/02/09	5	11.65	0	0.00	11.60	5	3,697	0.14%
2018/02/07	5	12.13	0	0.00	12.00	5	3,672	0.14%
2018/02/06	9	12.16	0	0.00	11.85	9	3,663	0.25%
2018/02/02	0	0.00	30	13.18	13.30	-30	3,622	-0.83%
2018/01/30	0	0.00	1	13.40	13.20	-1	3,786	-0.03%
2018/01/29	4	13.13	0	0.00	13.05	4	3,769	0.11%
2018/01/26	6	13.13	0	0.00	13.15	6	3,800	0.16%
2018/01/25	2	13.30	0	0.00	13.20	2	3,905	0.05%
2018/01/22	2	13.20	0	0.00	13.25	2	3,927	0.05%
2018/01/17	0	0.00	1	13.60	13.60	-1	3,925	-0.03%
2018/01/12	0	0.00	2	13.80	13.65	-2	3,959	-0.05%
2018/01/11	1	13.40	3	13.50	13.60	-2	3,957	-0.05%
2018/01/10	14	13.56	10	13.50	13.45	4	3,973	0.10%
2018/01/08	38	13.96	0	0.00	13.75	38	4,234	0.90%
2018/01/05	0	0.00	2	14.45	14.45	-2	4,151	-0.05%
2018/01/04	0	0.00	6	14.45	14.60	-6	4,111	-0.15%
2018/01/02	1	14.40	4	14.28	14.25	-3	4,014	-0.07%