飛宏 (2457)-華南永昌-鶯歌券商分點個股進出

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
52.0
漲跌
▲0.9
漲幅
+1.76%
成交量
2,836張
產業
上市電子零組件類股▲0.33%
746人加入追蹤

立即追蹤
本地時間:14:30

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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	6	51.65	5	51.90	52.00	1	3,223	0.03%
2024/05/27	5	50.84	0	0.00	51.10	5	3,272	0.15%
2024/05/24	4	50.10	0	0.00	50.20	4	3,332	0.12%
2024/05/23	3	51.13	4	51.20	50.60	-1	3,409	-0.03%
2024/05/22	1	50.50	1	50.60	50.50	0	3,458	0.00%
2024/05/21	5	50.08	0	0.00	50.40	5	3,522	0.14%
2024/05/20	6	49.81	0	0.00	49.50	6	3,587	0.17%
2024/05/17	10	50.00	1	49.95	49.70	9	3,782	0.24%
2024/05/16	0	0.00	2	49.45	49.45	-2	4,218	-0.05%
2024/05/14	1.3	49.92	1	50.20	49.70	0.3	4,321	0.01%
2024/05/13	2	47.85	0	0.00	49.00	2	4,352	0.05%
2024/05/10	43.1	48.36	4	48.05	48.45	39.1	4,334	0.90%
2024/05/09	1	50.29	0	0.00	49.95	1	4,257	0.02%
2024/05/08	2	50.50	0	0.00	50.60	2	4,236	0.05%
2024/05/07	1	51.00	3	50.70	51.00	-2	4,257	-0.05%
2024/05/06	7.1	51.04	0	0.00	50.80	7.1	4,324	0.16%
2024/05/03	20	51.94	0	0.00	51.50	20	4,331	0.46%
2024/05/02	12	52.67	1	52.50	52.80	11	4,380	0.25%
2024/04/30	4	53.75	0	0.00	53.50	4	4,415	0.09%
2024/04/29	1	50.90	0	0.00	51.50	1	4,310	0.02%
2024/04/25	1	51.30	0	0.00	51.20	1	4,328	0.02%
2024/04/23	0	0.00	1	51.50	51.00	-1	4,409	-0.02%
2024/04/22	3	51.60	1	51.20	51.00	2	4,457	0.04%
2024/04/19	1	52.50	2	54.20	52.50	-1	4,465	-0.02%
2024/04/18	4	55.78	9	55.70	54.50	-5	4,481	-0.11%
2024/04/17	2	52.70	3	52.73	53.30	-1	4,357	-0.02%
2024/04/16	2	50.50	4	50.68	51.00	-2	4,349	-0.05%
2024/04/15	0	52.60	0	0.00	52.30	0	4,370	0.00%
2024/04/12	1	54.60	1	53.90	53.80	0	4,423	0.00%
2024/04/10	0	54.30	0	0.00	54.10	0	4,349	0.00%
2024/04/03	0	0.00	1	53.90	53.30	-1	4,456	-0.02%
2024/04/02	1	54.10	0	0.00	54.30	1	4,476	0.02%
2024/04/01	1	54.20	0	0.00	54.60	1	4,509	0.02%
2024/03/28	51	52.90	0	0.00	53.00	51	4,526	1.13%
2024/03/27	0	53.50	0	0.00	53.30	0	4,531	0.00%
2024/03/26	68	53.34	0	0.00	53.30	68	4,547	1.50%
2024/03/22	2	54.45	0	0.00	54.30	2	4,573	0.04%
2024/03/21	3	53.67	0	0.00	53.80	3	4,558	0.07%
2024/03/20	35	53.27	1	53.60	53.00	34	4,653	0.73%
2024/03/19	7	54.30	2	54.30	54.30	5	4,634	0.11%
2024/03/18	12	54.15	1	54.30	54.40	11	4,682	0.23%
2024/03/15	0.3	55.10	0	0.00	55.00	0.3	4,699	0.01%
2024/03/14	43	55.10	0	0.00	55.20	43	4,778	0.90%
2024/03/13	4	55.00	0	0.00	55.00	4	4,833	0.08%
2024/03/12	9.1	56.55	9	56.60	56.40	0.1	4,881	0.00%
2024/03/11	10	56.03	0	0.00	56.30	10	4,964	0.20%
2024/03/08	61	56.23	15	55.85	55.90	46	5,023	0.92%
2024/03/07	53	58.73	2	58.40	58.00	51	5,013	1.02%
2024/03/06	13	60.40	1	60.00	60.10	12	4,997	0.24%
2024/03/05	12	60.09	7	60.01	60.00	5	5,096	0.10%
2024/03/04	23	61.00	15	61.49	60.60	8	5,211	0.15%
2024/03/01	2	60.20	0	0.00	60.30	2	5,228	0.04%
2024/02/29	0	0.00	3	61.30	61.30	-3	5,690	-0.05%
2024/02/27	3	60.53	4	60.38	60.20	-1	6,506	-0.02%
2024/02/26	1	60.30	2.1	61.39	61.20	-1.1	6,952	-0.02%
2024/02/23	52	60.22	3	60.76	59.70	49	6,907	0.71%
2024/02/22	40	61.03	1	61.20	61.30	39	6,865	0.57%
2024/02/21	13	61.62	3	62.00	61.50	10	6,858	0.15%
2024/02/20	7	62.09	9	62.08	61.80	-2	6,946	-0.03%
2024/02/19	17	60.71	22	61.60	62.30	-5	6,809	-0.07%
2024/02/16	1	57.50	4	58.13	58.70	-3	6,414	-0.05%
2024/02/05	15	55.89	13	56.15	56.10	2	6,399	0.03%
2024/02/02	2	57.20	0	0.00	57.00	2	6,378	0.03%
2024/01/31	1	57.00	9	57.28	57.00	-8	6,377	-0.13%
2024/01/30	1	57.90	0	0.00	57.80	1	6,392	0.02%
2024/01/29	4	58.60	1	58.00	58.80	3	6,439	0.05%
2024/01/25	3	58.60	1	58.80	58.00	2	6,482	0.03%
2024/01/24	8	58.31	6	58.53	58.60	2	6,668	0.03%
2024/01/23	4.1	57.57	4	58.05	57.30	0.1	6,673	0.00%
2024/01/19	0	0.00	1	57.30	56.50	-1	6,715	-0.01%
2024/01/18	1.1	55.18	0	0.00	56.00	1.1	6,766	0.02%
2024/01/17	4.1	56.01	4	56.20	55.30	0.1	6,908	0.00%
2024/01/16	22	58.42	16	58.64	57.60	6	7,033	0.08%
2024/01/15	0	0.00	0	58.00	58.30	0	7,136	0.00%
2024/01/12	1	56.10	0	0.00	56.90	1	7,196	0.01%
2024/01/11	0	56.00	2	56.30	57.10	-2	7,181	-0.03%
2024/01/10	1	55.00	0	55.80	55.00	1	7,209	0.01%
2024/01/09	2.3	57.16	0	57.00	56.50	2.2	7,231	0.03%
2024/01/08	7	59.40	7	59.47	58.90	0	7,202	0.00%
2024/01/05	3	58.50	53	58.63	58.30	-50	7,144	-0.70%
2024/01/04	4	58.38	3	59.30	57.60	1	7,137	0.01%
2024/01/03	13	58.75	3	59.20	58.80	10	7,155	0.14%
2024/01/02	46	59.78	17	60.06	59.30	29	7,150	0.41%
2023/12/28	4	58.95	3	59.00	59.00	1	7,194	0.01%
2023/12/27	0.1	58.50	0	0.00	58.40	0.1	7,222	0.00%
2023/12/26	0	0.00	2	58.10	59.00	-2	7,298	-0.03%
2023/12/22	5	56.52	3	57.00	56.40	2	7,282	0.03%
2023/12/21	0	0.00	1	57.30	56.60	-1	7,287	-0.01%
2023/12/20	1	57.50	1	57.40	57.80	0	7,299	0.00%
2023/12/19	7	57.11	0	0.00	57.30	7	7,311	0.10%
2023/12/18	3	59.00	2	59.70	59.00	1	7,300	0.01%
2023/12/15	17	59.74	22	59.56	59.10	-5	7,317	-0.07%
2023/12/14	2.9	58.56	2	59.10	58.20	0.9	7,234	0.01%
2023/12/13	10	58.44	4	59.25	58.30	6	7,219	0.08%
2023/12/12	1.3	59.14	1	59.50	59.00	0.3	7,208	0.00%
2023/12/11	2	59.20	0	0.00	59.60	2	7,208	0.03%
2023/12/08	2.1	60.38	7	59.81	61.00	-4.9	7,155	-0.07%
2023/12/07	7.1	60.94	1	61.90	60.50	6.1	7,155	0.09%
2023/12/06	2	62.05	23	62.83	61.60	-21	7,150	-0.29%
2023/12/05	25	62.50	7	61.46	62.80	18	7,114	0.25%
2023/12/04	10	62.70	7	63.28	61.80	3	7,125	0.04%
2023/12/01	4	62.43	7	62.37	62.50	-3	7,404	-0.04%
2023/11/30	12.1	64.13	3	64.19	62.20	9.1	7,390	0.12%
2023/11/29	7	63.66	3	63.37	63.50	4	7,352	0.05%
2023/11/28	6	63.12	15	62.81	62.80	-9	7,299	-0.12%
2023/11/27	33	64.45	23	63.38	62.90	10	7,315	0.14%
2023/11/24	96.1	63.61	119	63.90	63.20	-22.9	6,905	-0.33%	大賣/
2023/11/22	0	0.00	10	57.60	57.50	-10	5,689	-0.18%
2023/11/21	0	0.00	1	57.70	57.20	-1	5,725	-0.02%
2023/11/20	1	56.80	2	57.00	56.70	-1	5,793	-0.02%
2023/11/17	2	57.30	5	57.60	56.20	-3	5,768	-0.05%
2023/11/16	10	56.20	3.1	55.69	56.40	6.9	5,691	0.12%
2023/11/15	1	55.00	57	55.02	54.60	-56	5,899	-0.95%
2023/11/13	0	0.00	2.1	53.99	54.00	-2.1	6,271	-0.03%
2023/11/10	5.8	52.55	0	0.00	52.50	5.8	6,380	0.09%
2023/11/09	0.1	53.60	0	0.00	53.20	0.1	6,463	0.00%
2023/11/08	0	0.00	18	54.21	54.20	-18	6,531	-0.28%
2023/11/07	6	54.25	6	54.42	54.20	0	6,689	0.00%
2023/11/06	43	55.06	4	54.68	54.90	39	6,783	0.58%
2023/11/03	1	53.50	1	53.90	53.30	0	6,757	0.00%
2023/11/02	1	53.60	0	0.00	52.80	1	6,792	0.01%
2023/11/01	13	52.18	13	52.70	51.80	0	6,790	0.00%
2023/10/31	8	53.83	5.1	53.12	52.50	3	6,621	0.04%
2023/10/30	1	54.70	0	0.00	54.60	1	6,706	0.01%
2023/10/27	28	55.60	20.1	55.50	55.40	8	6,836	0.12%
2023/10/26	14	58.02	0	0.00	57.00	14	6,903	0.20%
2023/10/25	2	59.39	4	58.55	59.10	-2	6,979	-0.03%
2023/10/24	8	56.51	7	55.67	56.80	1	6,897	0.01%
2023/10/23	8	53.40	2	54.80	53.60	6	6,906	0.09%
2023/10/20	12	55.59	14	54.41	55.00	-2	6,885	-0.03%
2023/10/19	4	56.68	1	57.70	56.10	3	7,039	0.04%
2023/10/18	4	58.88	2	58.25	57.70	2	7,065	0.03%
2023/10/17	1	59.10	7	58.89	60.60	-6	7,114	-0.08%
2023/10/16	1.3	59.10	1	60.50	58.70	0.3	7,238	0.00%
2023/10/13	1	61.50	1	62.20	61.50	0	7,546	0.00%
2023/10/12	1	62.60	1	61.80	62.50	0	8,089	0.00%
2023/10/11	1	62.10	0	0.00	61.70	1	8,216	0.01%
2023/10/05	1	62.70	2	63.50	61.80	-1	8,712	-0.01%
2023/10/04	0	0.00	0	60.70	60.80	0	9,087	0.00%
2023/10/03	21	62.41	20	62.90	62.00	1	9,280	0.01%
2023/10/02	3	61.93	2	60.90	63.00	1	9,528	0.01%
2023/09/28	2	58.90	1	59.20	58.90	1	9,613	0.01%
2023/09/27	0	58.40	1	58.20	58.30	-1	9,991	-0.01%
2023/09/26	11	58.71	10	59.30	58.50	1	10,168	0.01%
2023/09/25	1	58.90	1	59.50	58.80	0	10,308	0.00%
2023/09/22	2	59.01	1	59.60	59.70	1	10,443	0.01%
2023/09/21	1	59.60	1	59.62	59.60	0	10,508	0.00%
2023/09/20	0	61.30	0	0.00	60.90	0	10,594	0.00%
2023/09/18	1	62.20	1	62.30	62.50	0	11,060	0.00%
2023/09/15	10	62.50	11	63.60	63.60	-1	11,386	-0.01%
2023/09/14	0	0.00	2	63.05	62.70	-2	11,551	-0.02%
2023/09/12	4.1	62.33	1	63.38	62.00	3	12,067	0.03%
2023/09/11	12	64.66	12	63.39	63.40	0	12,282	0.00%
2023/09/08	4	66.23	0	0.00	66.00	4	12,596	0.03%
2023/09/07	2	68.50	2	69.40	68.00	0	13,011	0.00%
2023/09/06	30	66.95	26	67.56	67.80	4	13,275	0.03%
2023/09/05	1	68.00	7	69.66	70.70	-6	13,234	-0.05%
2023/09/04	6	69.18	11	69.63	69.10	-5	13,658	-0.04%
2023/09/01	2	72.15	1	71.70	71.10	1	14,142	0.01%
2023/08/31	3	72.10	11	72.47	73.00	-8	14,509	-0.06%
2023/08/30	2	71.15	5	71.48	71.00	-3	15,025	-0.02%
2023/08/29	0	0.00	5	71.20	71.50	-5	16,015	-0.03%
2023/08/28	1	68.43	3	70.00	70.00	-2	17,175	-0.01%
2023/08/25	0	69.70	3	69.90	69.90	-3	18,143	-0.02%
2023/08/24	4	69.45	4	69.88	69.00	0	18,544	0.00%
2023/08/23	7	68.60	18	68.77	68.60	-11	18,973	-0.06%
2023/08/22	3	68.57	1	68.00	68.50	2	19,242	0.01%
2023/08/21	2	71.00	2	68.95	68.70	0	19,614	0.00%
2023/08/18	69	70.12	68	70.01	69.80	1	21,131	0.00%
2023/08/17	11	66.70	9	65.56	66.90	2	21,030	0.01%
2023/08/16	56	66.01	53	65.63	66.20	3	21,193	0.01%
2023/08/15	13	64.38	72	63.33	64.60	-59	21,721	-0.27%
2023/08/14	9	61.81	4	62.03	62.10	5	22,208	0.02%
2023/08/11	171	63.22	160	63.61	63.50	11	22,801	0.05%	大買/大賣/
2023/08/10	51	63.27	51	63.97	61.60	0	23,117	0.00%
2023/08/09	6	63.90	6	64.12	63.50	0	23,717	0.00%
2023/08/08	17	64.56	7	64.51	64.40	10	24,317	0.04%
2023/08/07	10	65.00	12.1	64.89	65.20	-2.1	24,618	-0.01%
2023/08/04	60	65.52	64	65.79	65.40	-4	25,312	-0.02%
2023/08/02	54	66.52	56	67.01	65.30	-2	25,743	-0.01%
2023/08/01	60.1	66.70	59.2	67.55	66.50	0.8	26,070	0.00%
2023/07/31	5.1	68.51	80	67.95	67.50	-74.9	26,375	-0.28%
2023/07/28	77.2	68.13	70.1	68.42	69.50	7.1	26,653	0.03%
2023/07/27	9.3	70.12	14	69.89	69.50	-4.7	27,081	-0.02%
2023/07/26	58	71.43	53	71.87	69.70	5	27,576	0.02%
2023/07/25	10.1	70.75	9.1	70.68	70.60	1	27,814	0.00%
2023/07/24	13.1	70.24	13	71.09	70.00	0.1	28,006	0.00%
2023/07/21	51	73.00	54.1	73.20	73.60	-3	28,207	-0.01%
2023/07/20	60	73.52	59	73.99	73.20	1	29,256	0.00%
2023/07/19	16	73.81	13.1	73.95	72.50	3	29,584	0.01%
2023/07/18	68	75.07	5	76.24	74.00	63	30,150	0.21%
2023/07/17	33	76.33	42	76.44	76.70	-9	30,543	-0.03%
2023/07/14	3	73.13	6	73.45	72.60	-3	31,042	-0.01%
2023/07/13	16	73.38	15.1	73.60	72.80	0.9	32,704	0.00%
2023/07/12	7	71.66	10	71.81	72.00	-3	33,621	-0.01%
2023/07/11	29.2	73.65	18	73.70	72.00	11.2	34,256	0.03%
2023/07/10	15	76.59	4	77.78	76.00	11	34,499	0.03%
2023/07/07	27	78.09	19	78.30	78.30	8	34,755	0.02%
2023/07/06	10	78.34	1	80.00	77.70	9	35,037	0.03%
2023/07/05	10	79.82	14	80.10	79.40	-4	35,753	-0.01%
2023/07/04	5.1	78.60	7	78.74	77.60	-1.9	35,789	-0.01%
2023/07/03	7	78.84	4	79.23	78.80	3	35,870	0.01%
2023/06/30	5	77.60	7	77.00	78.00	-2	36,476	-0.01%
2023/06/29	10	75.62	9	75.98	75.50	1	36,628	0.00%
2023/06/28	4.1	75.49	1	75.30	75.30	3.1	36,905	0.01%
2023/06/27	8.1	76.81	101.1	75.82	75.60	-92.9	37,163	-0.25%	大賣/
2023/06/26	5	79.72	2	79.60	79.30	3	37,281	0.01%
2023/06/21	15.1	80.82	19	80.96	81.80	-3.9	37,430	-0.01%
2023/06/20	9	79.46	2	80.50	79.40	7	37,547	0.02%
2023/06/19	17	80.46	13.1	80.59	80.80	3.9	38,426	0.01%
2023/06/16	23.1	79.77	9	80.49	79.10	14.1	39,863	0.04%
2023/06/15	16	79.06	1	79.50	79.00	15	40,410	0.04%
2023/06/14	32.2	80.78	6	80.45	80.30	26.1	41,215	0.06%
2023/06/13	11	80.86	87	80.73	82.30	-76	41,842	-0.18%
2023/06/12	7	79.10	4	80.05	78.50	3	42,435	0.01%
2023/06/09	10	79.76	10	79.95	79.00	0	43,618	0.00%
2023/06/08	31	79.78	3	80.20	78.90	28	44,550	0.06%
2023/06/07	22	82.67	5	83.98	81.50	17	45,822	0.04%
2023/06/06	6	83.45	14.2	83.32	82.60	-8.2	46,949	-0.02%
2023/06/05	39	86.14	43	86.18	85.70	-4	47,549	-0.01%
2023/06/02	22	83.70	31	83.57	83.40	-9	47,681	-0.02%
2023/06/01	81	80.96	106	80.77	81.90	-25	47,138	-0.05%	大賣/
2023/05/31	46	77.26	42	77.74	78.40	4	46,628	0.01%
2023/05/30	19	77.25	20	77.37	76.60	-1	45,748	0.00%
2023/05/29	5	76.68	18	76.28	76.40	-13	45,395	-0.03%
2023/05/26	17	74.32	18	74.42	73.70	-1	45,058	0.00%
2023/05/25	44	74.90	38	74.78	74.50	6	44,998	0.01%
2023/05/24	149	77.33	137.2	76.87	75.80	11.8	44,898	0.03%	大買/大賣/
2023/05/23	4	75.33	2	75.40	75.50	2	44,540	0.00%
2023/05/22	20	74.20	16	74.43	75.30	4	44,960	0.01%
2023/05/19	29	74.62	8	75.53	73.20	21	44,786	0.05%
2023/05/18	16	75.70	30	75.94	75.80	-14	44,433	-0.03%
2023/05/17	73	75.51	69	75.83	74.10	4	43,886	0.01%
2023/05/16	20	73.89	26	74.22	74.40	-6	43,212	-0.01%
2023/05/15	27	73.46	32	73.92	72.70	-5	42,738	-0.01%
2023/05/12	50	72.69	58	72.63	73.20	-8	42,094	-0.02%
2023/05/11	13	69.29	14	70.14	68.90	-1	41,514	0.00%
2023/05/10	20.1	68.85	18.1	69.57	70.00	2	41,156	0.00%
2023/05/09	14	73.66	2	73.10	71.70	12	40,450	0.03%
2023/05/08	5	72.80	6	73.15	73.80	-1	39,949	0.00%
2023/05/05	8	72.11	3	72.23	71.20	5	39,498	0.01%
2023/05/04	16	75.31	10.1	75.44	74.00	6	39,065	0.02%
2023/05/03	21	75.92	7	76.67	76.00	14	38,702	0.04%
2023/05/02	28	75.30	22	75.55	76.50	6	38,138	0.02%
2023/04/28	57	73.36	87	73.25	73.50	-30	37,572	-0.08%
2023/04/27	20	71.95	18	71.72	71.90	2	37,132	0.01%
2023/04/26	17	71.20	17	71.86	71.90	0	36,803	0.00%
2023/04/25	89	72.08	65	71.16	72.70	24	36,370	0.07%
2023/04/24	16	73.74	15	73.59	73.30	1	35,247	0.00%
2023/04/21	43.1	73.70	34.1	73.89	72.50	9	34,861	0.03%
2023/04/20	24.1	75.54	11	75.45	74.60	13.1	34,112	0.04%
2023/04/19	33	78.25	43	78.41	77.80	-10	33,376	-0.03%
2023/04/18	93	77.17	77.5	77.55	76.40	15.5	32,320	0.05%
2023/04/17	49	73.67	33	74.01	75.90	16	30,534	0.05%
2023/04/14	37	69.24	46.1	68.91	69.00	-9.1	29,403	-0.03%
2023/04/13	75	66.54	95	67.09	67.30	-20	28,431	-0.07%
2023/04/12	41	67.21	41	67.11	66.30	0	27,694	0.00%
2023/04/11	77	66.93	50	66.82	66.30	27	27,252	0.10%
2023/04/10	100	66.35	67	66.14	66.60	33	26,706	0.12%
2023/04/07	4	62.83	15	62.62	62.50	-11	25,805	-0.04%
2023/04/06	6	60.18	8	61.43	61.60	-2	25,429	-0.01%
2023/03/31	20	61.17	11	62.47	60.30	9	25,221	0.04%
2023/03/30	7	60.47	12	60.94	60.80	-5	24,733	-0.02%
2023/03/29	8	59.50	9	60.08	59.80	-1	24,759	0.00%
2023/03/28	36	59.13	36	59.16	59.20	0	25,009	0.00%
2023/03/27	21	60.00	27	60.36	59.80	-6	24,753	-0.02%
2023/03/24	18	59.73	20	59.76	60.00	-2	24,383	-0.01%
2023/03/23	10.2	59.55	17	59.14	59.50	-6.8	24,068	-0.03%
2023/03/22	60	60.02	60	60.26	59.00	0	23,610	0.00%
2023/03/21	86	63.02	71	62.83	61.10	15	22,529	0.07%
2023/03/20	16	59.11	39	59.21	59.50	-23	20,843	-0.11%
2023/03/17	40	59.56	30	59.53	59.10	10	20,016	0.05%
2023/03/16	37	58.14	36.1	57.78	58.50	0.9	18,949	0.00%
2023/03/15	41	59.21	24.5	59.31	59.20	16.6	18,059	0.09%
2023/03/14	24	58.31	32	58.54	58.40	-8	17,276	-0.05%
2023/03/13	40	55.96	33	56.61	56.20	7	15,806	0.04%
2023/03/10	44	56.50	74	57.62	56.60	-30	14,616	-0.21%
2023/03/09	30.5	55.47	51	55.22	54.80	-20.6	13,026	-0.16%
2023/03/08	62	51.45	98	51.99	54.70	-36	11,630	-0.31%
2023/03/07	72	50.04	53	50.20	49.80	19	10,742	0.18%
2023/03/06	65	48.67	105	48.90	48.75	-40	10,455	-0.38%	大賣/
2023/03/03	46.1	47.95	10	47.79	46.90	36.1	10,502	0.34%
2023/03/02	1	45.50	5	46.55	47.05	-4	10,050	-0.04%
2023/03/01	1	45.85	0	0.00	45.60	1	9,884	0.01%
2023/02/24	4.5	45.54	0	45.66	45.45	4.5	9,774	0.05%
2023/02/23	5.5	46.55	13.2	46.53	46.60	-7.7	9,572	-0.08%
2023/02/22	15.3	46.67	8	45.93	47.20	7.3	9,388	0.08%
2023/02/21	28	46.77	18	46.77	46.70	10	9,065	0.11%
2023/02/20	9	44.83	43.2	43.75	46.35	-34.2	7,673	-0.45%
2023/02/17	22	42.07	21	42.39	42.15	1	7,037	0.01%
2023/02/16	42	42.35	55	42.26	42.35	-13	6,955	-0.19%
2023/02/13	3	40.00	2	40.00	39.95	1	6,721	0.01%
2023/02/10	29	40.15	25	40.40	39.90	4	6,759	0.06%
2023/02/09	21	41.51	22	41.33	41.35	-1	6,706	-0.01%
2023/02/08	21	41.10	22	41.37	41.05	-1	6,678	-0.01%
2023/02/07	1	41.15	3	41.48	41.25	-2	6,645	-0.03%
2023/02/03	1	40.80	0.3	40.90	40.45	0.7	6,578	0.01%
2023/02/02	0	0.00	1	40.75	40.60	-1	6,560	-0.02%
2023/02/01	10	39.65	12	40.23	40.45	-2	6,540	-0.03%
2023/01/31	0	0.00	1	39.50	39.65	-1	6,526	-0.02%
2023/01/30	1	38.85	1	39.00	38.85	0	6,526	0.00%
2023/01/16	8	37.70	8	37.96	37.90	0	6,518	0.00%
2023/01/13	22	38.06	20	38.35	38.00	2	6,533	0.03%
2023/01/11	2	39.33	0	0.00	39.00	2	6,554	0.03%
2023/01/10	1	40.05	0	0.00	40.10	1	6,526	0.02%
2023/01/06	8	40.05	8.1	40.20	40.05	-0.1	6,595	0.00%
2023/01/05	23	40.98	34	40.49	40.05	-11	6,654	-0.17%
2023/01/04	2	40.75	2.1	40.38	40.10	-0.1	6,663	0.00%
2023/01/03	0	0.00	5	40.00	39.95	-5	6,679	-0.07%
2022/12/30	4.2	39.64	1	39.55	39.45	3.2	6,707	0.05%
2022/12/29	3	39.08	5	39.28	39.65	-2	6,837	-0.03%
2022/12/28	32	39.72	52	39.88	39.00	-20	6,845	-0.29%
2022/12/27	32	40.05	0	0.00	40.05	32	6,843	0.47%
2022/12/26	20	40.50	20	40.30	40.00	0	6,852	0.00%
2022/12/23	27	41.00	30	40.98	41.00	-3	6,825	-0.04%
2022/12/22	49	42.26	37	42.48	41.50	12	6,795	0.18%
2022/12/21	42.1	41.25	72	41.85	42.40	-30	6,585	-0.45%
2022/12/20	64.1	41.49	85	41.85	40.65	-20.9	6,274	-0.33%
2022/12/19	22	41.15	7	41.02	41.25	15	5,759	0.26%
2022/12/16	2	39.10	30.1	39.37	39.40	-28.1	5,685	-0.49%
2022/12/15	20	40.45	1	40.45	40.50	19	5,680	0.33%
2022/12/14	1.1	39.73	0	0.00	39.70	1.1	5,709	0.02%
2022/12/13	2	40.15	2	39.70	39.65	0	5,901	0.00%
2022/12/12	0	0.00	1	40.00	39.95	-1	6,241	-0.02%
2022/12/09	0	0.00	10	40.10	39.90	-10	6,895	-0.15%
2022/12/08	20	40.10	0	0.00	39.80	20	6,969	0.29%
2022/12/07	22.1	40.50	21.1	40.95	39.75	1	6,967	0.01%
2022/12/06	17	42.67	11	41.65	41.65	6	6,883	0.09%
2022/12/05	25	42.01	23	42.33	41.70	2	6,639	0.03%
2022/12/02	0	41.50	1	41.95	41.75	-1	6,574	-0.01%
2022/12/01	7	41.94	7	41.85	41.60	0	6,509	0.00%
2022/11/30	4	42.05	9	42.62	41.80	-5	6,398	-0.08%
2022/11/29	5.1	40.72	2.1	41.22	41.25	3	6,186	0.05%
2022/11/28	10	42.34	4	42.55	41.70	6	6,208	0.10%
2022/11/25	4	40.48	18.5	40.97	42.30	-14.5	5,779	-0.25%
2022/11/24	59.1	39.28	67	38.96	38.85	-7.9	5,224	-0.15%
2022/11/23	18	36.70	18	36.80	36.65	0	4,905	0.00%
2022/11/22	0	0.00	0.1	37.00	36.70	-0.1	4,949	0.00%
2022/11/21	10	37.50	10	37.50	37.10	0	4,993	0.00%
2022/11/18	40	38.75	40	38.98	37.30	0	5,005	0.00%
2022/11/17	23.1	38.44	30	38.38	38.45	-6.9	4,945	-0.14%
2022/11/16	20	37.70	36	38.18	37.85	-16	4,917	-0.33%
2022/11/15	30	37.21	14	37.35	37.85	16	4,921	0.33%
2022/11/11	21	37.30	21	37.72	36.80	0	4,958	0.00%
2022/11/10	0	0.00	0.1	37.90	37.80	-0.1	4,919	0.00%
2022/11/09	2	37.90	1	38.19	37.90	1	4,957	0.02%
2022/11/08	8	38.24	8	38.68	37.45	0	4,996	0.00%
2022/11/07	0	0.00	1	38.10	37.75	-1	4,977	-0.02%
2022/11/04	5	37.42	9	37.19	37.40	-4	5,071	-0.08%
2022/11/03	10	36.90	10	36.70	36.90	0	5,053	0.00%
2022/11/01	0	0.00	11	36.30	36.40	-11	5,097	-0.22%
2022/10/31	2	35.75	36	35.94	35.75	-34	5,187	-0.66%
2022/10/28	2	35.60	1	36.05	35.25	1	5,227	0.02%
2022/10/27	2	35.70	3.1	35.95	36.30	-1.1	5,247	-0.02%
2022/10/26	3	34.87	3	34.97	35.05	0	5,287	0.00%
2022/10/25	2	35.00	2	35.25	34.85	0	5,348	0.00%
2022/10/24	2	34.95	4	35.43	34.80	-2	5,376	-0.04%
2022/10/21	1	34.56	0	0.00	34.30	1	5,389	0.02%
2022/10/20	3	35.00	0	0.00	35.30	3	5,381	0.06%
2022/10/19	9	36.28	2	36.50	36.10	7	5,391	0.13%
2022/10/17	0	0.00	1	34.95	34.95	-1	5,439	-0.02%
2022/10/14	7	35.00	8	34.95	35.05	-1	5,487	-0.02%
2022/10/13	1	35.90	0.1	34.40	33.40	0.9	5,492	0.02%
2022/10/12	2.1	35.54	2.1	35.89	35.70	0.1	5,461	0.00%
2022/10/07	30	38.23	21	38.50	38.20	9	5,656	0.16%
2022/10/06	22	38.20	22	38.51	38.20	0	5,817	0.00%
2022/10/05	32	37.52	12	37.39	36.90	20	5,703	0.35%
2022/10/04	30	36.40	30	36.72	37.05	0	5,697	0.00%
2022/10/03	23.1	35.28	24	35.70	35.65	-0.9	5,696	-0.02%
2022/09/30	20	34.48	20	34.80	35.50	0	5,806	0.00%
2022/09/29	2	35.50	48	35.71	35.35	-46	5,817	-0.79%
2022/09/28	3	35.55	4	35.50	34.85	-1	5,833	-0.02%
2022/09/27	0.1	36.30	1	36.40	36.50	-0.9	5,809	-0.02%
2022/09/26	3	36.48	2.2	35.75	35.75	0.8	5,831	0.01%
2022/09/23	26.2	38.15	3.1	38.08	38.05	23.1	5,846	0.39%
2022/09/22	26	38.42	27	38.76	39.10	-1	5,876	-0.02%
2022/09/21	25	39.14	3	38.70	38.90	22	5,857	0.38%
2022/09/20	30	38.87	35	39.30	39.35	-5	5,801	-0.09%
2022/09/19	75.1	40.03	60	40.48	38.95	15.1	5,647	0.27%
2022/09/16	76	41.00	100	41.04	41.60	-24	5,366	-0.45%
2022/09/15	0	39.85	0	0.00	39.20	0	4,783	0.00%
2022/09/14	1	38.50	1	39.30	39.30	0	4,728	0.00%
2022/09/13	40	39.25	21	39.50	39.15	19	4,738	0.40%
2022/09/12	20	38.00	23	38.65	39.20	-3	4,743	-0.06%
2022/09/08	1	37.10	20	37.20	37.30	-19	4,754	-0.40%
2022/09/07	25	36.92	3	36.60	36.60	22	4,787	0.46%
2022/09/06	1	37.65	31	37.07	37.00	-30	4,806	-0.62%
2022/09/05	22	39.53	2.2	38.79	38.15	19.8	4,777	0.41%
2022/09/02	23.2	40.40	22	40.69	40.30	1.2	4,717	0.03%
2022/09/01	40.1	39.55	41	39.63	39.55	-0.9	4,520	-0.02%
2022/08/31	13	39.10	37	38.92	39.15	-24	4,456	-0.54%
2022/08/30	0	0.00	11	38.18	38.15	-11	4,752	-0.23%
2022/08/29	43	38.19	20	38.20	37.80	23	4,845	0.47%
2022/08/26	14	39.75	13	39.87	39.60	1	4,835	0.02%
2022/08/25	20	38.75	41	38.66	38.75	-21	4,848	-0.43%
2022/08/23	1	38.55	7	38.14	38.35	-6	5,152	-0.12%
2022/08/22	1	38.45	3	38.37	38.40	-2	5,192	-0.04%
2022/08/19	21	40.05	0	0.00	39.45	21	5,279	0.40%
2022/08/18	10	39.90	11	40.01	39.90	-1	5,301	-0.02%
2022/08/17	30	39.70	40	39.73	39.70	-10	5,298	-0.19%
2022/08/16	11	39.06	2	39.15	39.15	9	5,267	0.17%
2022/08/15	0	0.00	21	38.95	39.10	-21	5,227	-0.40%
2022/08/12	0	38.10	4	37.88	38.05	-4	5,186	-0.08%
2022/08/11	33	38.25	21	39.75	37.90	12	5,185	0.23%
2022/08/10	21	37.90	8	37.79	38.25	13	5,096	0.26%
2022/08/09	1	37.85	8	37.66	37.95	-7	5,102	-0.14%
2022/08/08	1	36.75	0	0.00	37.55	1	5,119	0.02%
2022/08/05	6	37.60	7.2	37.28	37.60	-1.2	5,162	-0.02%
2022/08/03	1.1	36.64	22	36.18	36.05	-20.9	5,170	-0.40%
2022/08/02	14.2	36.79	5	36.74	36.50	9.2	5,192	0.18%
2022/08/01	35	37.89	15	37.90	38.35	20	5,145	0.39%
2022/07/29	0	0.00	14	37.23	37.20	-14	5,100	-0.27%
2022/07/27	2	36.50	3	36.15	36.65	-1	5,139	-0.02%
2022/07/26	13	36.33	0.1	36.30	36.15	12.9	5,173	0.25%
2022/07/25	5	37.00	1	37.00	37.00	4	5,183	0.08%
2022/07/22	0	0.00	2	37.95	36.80	-2	5,224	-0.04%
2022/07/21	0	0.00	14	36.96	37.35	-14	5,315	-0.26%
2022/07/20	10	36.05	1	36.40	36.05	9	5,269	0.17%
2022/07/19	1	36.25	2	35.95	35.95	-1	5,357	-0.02%
2022/07/18	1	35.90	2	35.95	36.10	-1	5,373	-0.02%
2022/07/15	76	36.78	51	36.20	36.00	25	5,369	0.47%
2022/07/14	8	35.80	21	34.64	36.30	-13	5,204	-0.25%
2022/07/13	3	33.00	9	33.39	33.00	-6	5,084	-0.12%
2022/07/12	2	32.48	31	32.75	32.25	-29	5,178	-0.56%
2022/07/11	8	34.00	5	34.02	33.95	3	5,214	0.06%
2022/07/08	47.1	33.51	14	33.41	33.60	33.1	5,283	0.63%
2022/07/07	14	31.07	24	30.50	31.50	-10	5,211	-0.19%
2022/07/06	17	31.13	22	31.04	30.25	-5	5,275	-0.09%
2022/07/05	13	31.75	3	32.07	31.95	10	5,373	0.19%
2022/07/04	12	31.71	2	31.58	31.00	10	5,410	0.18%
2022/07/01	13	33.23	21	33.46	31.70	-8	5,539	-0.14%
2022/06/30	17	35.06	5	35.15	34.00	12	5,642	0.21%
2022/06/29	6	36.36	11	35.62	35.90	-5	5,690	-0.09%
2022/06/28	10	37.40	1	36.80	36.80	9	5,901	0.15%
2022/06/27	1	37.05	0	0.00	37.80	1	6,692	0.01%
2022/06/24	1	36.70	1	37.40	36.85	0	6,996	0.00%
2022/06/23	5	36.55	0	0.00	35.95	5	7,501	0.07%
2022/06/22	2	36.95	0	0.00	35.60	2	8,370	0.02%
2022/06/21	0	0.00	5	36.90	36.70	-5	9,175	-0.05%
2022/06/17	0	0.00	10	37.00	36.95	-10	9,504	-0.11%
2022/06/16	15	37.45	10	38.80	37.40	5	9,509	0.05%
2022/06/15	11	38.42	0	0.00	38.30	11	9,536	0.12%
2022/06/14	2	38.53	2	39.00	39.10	0	9,575	0.00%
2022/06/13	1	38.95	0	0.00	38.80	1	9,597	0.01%
2022/06/10	13	39.72	19	39.93	40.00	-6	9,611	-0.06%
2022/06/09	3	40.77	0	0.00	40.60	3	9,630	0.03%
2022/06/08	13	41.31	15	41.81	41.25	-2	9,651	-0.02%
2022/06/07	10	40.44	3	40.10	40.30	7	9,377	0.07%
2022/06/06	2	39.38	0	0.00	39.15	2	9,352	0.02%
2022/06/02	2	40.13	11	39.96	40.00	-9	9,466	-0.10%
2022/06/01	19	41.31	19	41.82	40.75	0	9,549	0.00%
2022/05/31	0	0.00	1	39.40	39.40	-1	9,420	-0.01%
2022/05/30	4	39.15	4.1	39.17	39.15	-0.1	9,594	0.00%
2022/05/27	14	38.74	5	39.12	38.10	9	9,640	0.09%
2022/05/26	7	37.84	0	0.00	37.40	7	9,685	0.07%
2022/05/25	1	38.65	1	38.20	38.80	0	9,758	0.00%
2022/05/19	0	37.40	0	0.00	38.40	0	10,389	0.00%
2022/05/17	7	38.03	1	37.90	38.10	6	11,380	0.05%
2022/05/16	10	37.95	11	37.21	37.35	-1	11,789	-0.01%
2022/05/13	7	36.23	6	36.63	36.75	1	11,807	0.01%
2022/05/12	5.1	36.97	2.1	35.41	35.00	3	11,857	0.03%
2022/05/11	0	0.00	1	37.75	37.30	-1	11,831	-0.01%
2022/05/10	13	38.33	12	38.10	38.25	1	11,976	0.01%
2022/05/09	1	39.20	1	38.80	38.60	0	12,027	0.00%
2022/05/06	1	39.35	1	39.85	39.85	0	12,155	0.00%
2022/05/05	27	41.70	1	41.65	41.00	26	12,278	0.21%
2022/05/04	5	40.50	42	40.12	40.55	-37	12,324	-0.30%
2022/05/03	1	39.70	11	39.50	39.70	-10	12,455	-0.08%
2022/04/29	2	38.95	4	39.40	39.00	-2	12,634	-0.02%
2022/04/28	1.1	39.24	13	39.00	38.70	-11.9	12,814	-0.09%
2022/04/27	6.5	38.46	1.1	38.66	38.65	5.4	12,841	0.04%
2022/04/26	2	40.90	0	0.00	40.70	2	12,772	0.02%
2022/04/25	15.1	41.35	13.1	41.87	40.95	2	12,852	0.02%
2022/04/22	0.1	43.20	2	43.05	43.25	-1.9	12,957	-0.01%
2022/04/21	1	43.70	3	43.48	43.60	-2	13,093	-0.02%
2022/04/20	3	42.97	0	0.00	42.95	3	13,319	0.02%
2022/04/19	5	42.45	0	0.00	42.05	5	13,467	0.04%
2022/04/18	0	43.60	0	0.00	42.35	0	13,793	0.00%
2022/04/15	1	43.80	1	44.20	43.80	0	13,993	0.00%
2022/04/14	7	45.33	6	45.69	45.10	1	14,415	0.01%
2022/04/13	7	44.53	12	44.63	44.50	-5	14,620	-0.03%
2022/04/12	2	43.75	4	44.25	44.20	-2	14,967	-0.01%
2022/04/11	1	44.00	5	44.10	44.00	-4	15,448	-0.03%
2022/04/08	21	46.11	16	46.31	45.75	5	15,823	0.03%
2022/04/07	18	45.92	9	46.07	45.20	9	16,675	0.05%
2022/04/06	1	47.00	20	47.26	47.15	-19	16,890	-0.11%
2022/04/01	6	46.23	0	0.00	46.10	6	17,214	0.03%
2022/03/31	12	47.48	13	46.72	46.80	-1	18,222	-0.01%
2022/03/30	44	48.46	53	48.56	48.25	-9	19,103	-0.05%
2022/03/29	8	47.61	21	47.39	46.95	-13	21,757	-0.06%
2022/03/28	69	47.74	65	48.00	47.60	4	22,374	0.02%
2022/03/25	43	47.48	32	47.66	47.65	11	22,255	0.05%
2022/03/24	270	47.36	269	47.50	45.90	1	21,832	0.00%	大買/大賣/
2022/03/23	25	44.61	49	44.63	45.75	-24	21,678	-0.11%
2022/03/21	3	42.90	5	42.75	42.65	-2	24,311	-0.01%
2022/03/17	0	42.25	1	42.65	42.55	-1	25,932	0.00%
2022/03/16	8	42.10	15.2	41.55	41.40	-7.2	26,305	-0.03%
2022/03/15	11	42.10	10	42.30	41.90	1	26,355	0.00%
2022/03/14	4	42.55	0	0.00	43.15	4	26,570	0.02%
2022/03/11	2.1	41.98	5	42.09	42.10	-3	27,074	-0.01%
2022/03/10	7	43.78	6	43.58	43.35	1	27,079	0.00%
2022/03/09	34	42.55	43	42.73	42.65	-9	27,036	-0.03%
2022/03/08	53	41.91	43	42.74	41.75	10	27,012	0.04%
2022/03/07	20	43.76	5	43.61	43.00	15	26,897	0.06%
2022/03/04	41	45.96	39	46.27	45.50	2	26,779	0.01%
2022/03/03	21	47.19	10	46.50	46.55	11	26,680	0.04%
2022/03/02	23	46.78	24	46.54	46.90	-1	26,600	0.00%
2022/03/01	77	46.09	75	46.34	46.85	2	26,662	0.01%
2022/02/25	1	44.85	0	0.00	44.80	1	26,695	0.00%
2022/02/24	24	43.99	23	43.87	44.05	1	26,666	0.00%
2022/02/23	2	45.85	9	46.32	46.50	-7	26,540	-0.03%
2022/02/22	23	45.77	8	46.44	45.40	15	26,548	0.06%
2022/02/21	6	47.83	2	47.75	47.75	4	26,443	0.02%
2022/02/18	59	46.99	52	46.55	47.95	7	26,335	0.03%
2022/02/17	36	47.90	43	47.90	46.70	-7	26,355	-0.03%
2022/02/16	58	46.97	109	46.98	48.15	-51	25,774	-0.20%	大賣/
2022/02/15	1	43.80	1	44.90	43.80	0	25,474	0.00%
2022/02/14	2	44.03	0	0.00	43.50	2	25,529	0.01%
2022/02/11	6	45.21	8	45.73	45.70	-2	25,612	-0.01%
2022/02/10	8	46.08	7.2	46.34	45.20	0.8	25,949	0.00%
2022/02/09	1	44.95	1	44.75	45.20	0	25,870	0.00%
2022/02/08	10	43.75	10	44.20	44.95	0	25,855	0.00%
2022/02/07	11	43.14	11.2	43.34	43.90	-0.2	25,760	0.00%
2022/01/26	41	41.45	45	41.56	41.60	-4	25,716	-0.02%
2022/01/25	9	41.63	0	0.00	40.80	9	26,178	0.03%
2022/01/24	11.2	42.18	7	42.46	42.80	4.2	26,203	0.02%
2022/01/21	49	44.06	34	44.07	42.55	15	26,324	0.06%
2022/01/20	22	44.58	20	45.10	44.45	2	26,539	0.01%
2022/01/19	7	44.78	0	0.00	44.80	7	27,174	0.03%
2022/01/18	78	45.77	70	45.43	44.80	8	27,675	0.03%
2022/01/17	21.1	45.91	23	45.81	45.60	-1.9	27,640	-0.01%
2022/01/14	2.1	44.40	1.4	44.41	44.15	0.8	27,650	0.00%
2022/01/13	7	45.25	5	45.33	45.65	2	27,830	0.01%
2022/01/12	29	46.98	27	46.45	46.00	2	28,004	0.01%
2022/01/11	17	46.78	11	47.22	46.50	6	27,968	0.02%
2022/01/10	8.1	48.60	17.3	48.91	48.70	-9.2	27,612	-0.03%
2022/01/07	39	48.16	11	47.98	47.75	28	27,341	0.10%
2022/01/06	10.1	50.38	2	50.20	49.60	8.1	26,889	0.03%
2022/01/05	70	50.85	31	51.26	50.40	39	26,623	0.15%
2022/01/04	59.1	50.86	63	51.51	52.10	-3.9	26,245	-0.01%
2022/01/03	16	49.74	40	50.72	50.70	-24	25,790	-0.09%
2021/12/30	99	51.16	77	51.72	50.30	22	25,335	0.09%
2021/12/29	56	50.80	64	50.84	50.60	-8	24,493	-0.03%
2021/12/28	86	50.29	58	50.03	50.00	28	24,195	0.12%
2021/12/27	132.1	51.06	140	51.15	51.70	-7.9	23,728	-0.03%	大買/大賣/
2021/12/24	59	50.10	30	50.19	49.40	29	22,652	0.13%
2021/12/23	70	50.62	73	49.84	49.90	-3	21,538	-0.01%
2021/12/22	41	44.92	48	45.83	47.35	-7	18,101	-0.04%
2021/12/21	10	43.35	12	43.32	43.05	-2	17,170	-0.01%
2021/12/20	18	45.22	12.3	45.12	45.15	5.7	16,748	0.03%
2021/12/17	10	45.46	11	45.87	45.40	-1	16,239	-0.01%
2021/12/16	86	46.30	104	46.43	46.25	-18	15,573	-0.12%	大賣/
2021/12/15	46	43.82	60	43.91	43.80	-14	13,999	-0.10%
2021/12/14	82	40.86	54	41.94	40.80	28	12,584	0.22%
2021/12/13	170	41.76	200	41.66	42.25	-30	11,852	-0.25%	大買/大賣/
2021/12/10	108	39.83	109	39.86	38.45	-1	10,891	-0.01%	大買/大賣/
2021/12/09	0	0.00	1	38.50	38.30	-1	10,460	-0.01%
2021/12/08	6	38.43	1	38.30	38.20	5	10,373	0.05%
2021/12/07	11	38.84	39	38.89	39.10	-28	10,132	-0.28%
2021/12/02	5	35.86	0	0.00	35.65	5	9,638	0.05%
2021/12/01	0	0.00	1	36.35	36.45	-1	9,665	-0.01%
2021/11/30	1	35.90	0	0.00	36.25	1	9,693	0.01%
2021/11/29	3	35.22	4	34.40	35.45	-1	9,748	-0.01%
2021/11/26	0	0.00	0.5	36.08	35.75	-0.5	9,817	-0.01%
2021/11/25	7	37.45	2	37.15	37.10	5	9,738	0.05%
2021/11/24	6	36.43	13	37.48	38.05	-7	9,614	-0.07%
2021/11/23	7	37.29	1	37.15	36.85	6	9,542	0.06%
2021/11/22	1	38.20	4	37.70	37.70	-3	9,567	-0.03%
2021/11/19	5	37.41	4	38.04	37.35	1	9,684	0.01%
2021/11/18	7	37.84	12	37.87	37.55	-5	9,701	-0.05%
2021/11/17	2	37.08	1	37.10	37.15	1	9,687	0.01%
2021/11/16	12	37.95	4	37.93	37.30	8	9,737	0.08%
2021/11/15	1	37.65	4	38.25	38.40	-3	9,596	-0.03%
2021/11/12	2	37.20	2	37.60	37.20	0	9,510	0.00%
2021/11/11	7	36.76	0	0.00	36.55	7	9,519	0.07%
2021/11/10	2	37.68	4	37.74	37.30	-2	9,529	-0.02%
2021/11/09	11	37.31	16	37.40	37.70	-5	9,481	-0.05%
2021/11/08	2	35.10	3	35.72	35.50	-1	9,209	-0.01%
2021/11/05	2.1	34.63	2	34.58	34.40	0.1	9,380	0.00%
2021/11/04	9	35.41	14	35.77	35.25	-5	9,424	-0.05%
2021/11/03	14.1	35.56	1	35.70	35.20	13.1	9,455	0.14%
2021/11/02	71	37.57	74	37.97	35.45	-3	9,494	-0.03%
2021/11/01	12	36.92	5	37.22	36.80	7	9,020	0.08%
2021/10/29	7	36.91	6.1	37.29	36.80	0.9	8,881	0.01%
2021/10/28	7.1	36.80	17	37.29	36.30	-10	8,571	-0.12%
2021/10/27	51	37.06	45	37.20	36.30	6	8,202	0.07%
2021/10/26	25	35.87	25.2	37.05	37.25	-0.2	7,558	0.00%
2021/10/25	2.5	34.21	0	0.00	33.90	2.5	7,035	0.04%
2021/10/22	10.3	35.07	6	35.09	34.80	4.3	7,167	0.06%
2021/10/21	7.1	34.83	5	35.31	35.30	2.1	7,157	0.03%
2021/10/20	10	35.33	21	34.92	35.30	-11	7,123	-0.15%
2021/10/19	4	33.24	7	33.14	33.00	-3	6,882	-0.04%
2021/10/15	1	31.75	3	31.58	31.85	-2	7,015	-0.03%
2021/10/14	0	0.00	1	30.90	30.85	-1	7,241	-0.01%
2021/10/13	1	30.00	2	30.40	29.90	-1	7,365	-0.01%
2021/10/12	2	30.75	3	30.75	30.75	-1	7,493	-0.01%
2021/10/08	7.2	31.98	4	32.70	31.30	3.2	7,645	0.04%
2021/10/07	1	30.90	1	31.35	31.65	0	7,809	0.00%
2021/10/06	2	30.85	5	30.99	30.55	-3	8,574	-0.03%
2021/10/05	4	29.89	4	30.09	30.60	0	9,372	0.00%
2021/10/04	1	29.90	0	0.00	29.00	1	9,871	0.01%
2021/10/01	2	30.35	0	0.00	30.45	2	10,423	0.02%
2021/09/28	4	32.63	2	33.50	32.35	2	12,399	0.02%
2021/09/27	1	33.30	1	33.25	33.25	0	12,598	0.00%
2021/09/24	2	32.43	1	32.80	32.70	1	12,832	0.01%
2021/09/23	2	32.33	1	32.90	32.05	1	13,219	0.01%
2021/09/17	0	0.00	1	32.25	32.35	-1	15,407	-0.01%
2021/09/16	1	32.85	0	0.00	32.65	1	15,957	0.01%
2021/09/15	3	32.65	4	32.20	32.60	-1	16,277	-0.01%
2021/09/14	11	32.43	1	32.65	32.15	10	16,573	0.06%
2021/09/13	3	32.78	2	33.15	32.65	1	16,735	0.01%
2021/09/09	1	31.55	1	32.15	33.00	0	17,150	0.00%
2021/09/08	3	32.53	0	0.00	32.05	3	17,334	0.02%
2021/09/07	2	32.75	1	33.45	33.45	1	17,836	0.01%
2021/09/06	25	33.80	2	33.68	33.45	23	18,298	0.13%
2021/09/03	3	34.90	12	34.29	34.90	-9	18,328	-0.05%
2021/09/02	2	34.78	2	34.75	34.45	0	18,386	0.00%
2021/09/01	0	0.00	10	35.80	35.80	-10	18,456	-0.05%
2021/08/30	5	35.95	8	36.19	35.90	-3	18,637	-0.02%
2021/08/27	30.3	36.13	13	35.80	35.65	17.3	18,817	0.09%
2021/08/26	7	35.99	4	36.55	36.85	3	19,040	0.02%
2021/08/25	0	0.00	4	35.85	36.10	-4	19,122	-0.02%
2021/08/24	10	34.71	10	35.13	34.25	0	19,301	0.00%
2021/08/23	11	34.46	3	34.87	34.90	8	19,627	0.04%
2021/08/20	6	32.38	13	33.00	34.05	-7	19,925	-0.04%
2021/08/19	7	33.26	1	34.25	32.50	6	20,009	0.03%
2021/08/18	26	31.65	20	31.98	34.45	6	20,301	0.03%
2021/08/17	9	33.48	2	34.70	31.80	7	20,427	0.03%
2021/08/16	7	34.53	2	35.20	34.10	5	20,432	0.02%
2021/08/13	14	36.81	20	36.42	35.80	-6	20,452	-0.03%
2021/08/12	17	38.35	0	0.00	38.25	17	20,523	0.08%
2021/08/11	16	38.62	18	38.28	38.95	-2	20,594	-0.01%
2021/08/10	6	37.61	3	37.85	37.65	3	20,667	0.01%
2021/08/09	4	37.66	1	37.30	37.05	3	20,854	0.01%
2021/08/06	3	37.75	3	37.92	37.60	0	21,081	0.00%
2021/08/05	1	36.80	2.5	36.73	36.60	-1.5	21,273	-0.01%
2021/08/04	2	37.45	0	0.00	37.45	2	21,764	0.01%
2021/08/03	1	37.60	0	0.00	37.65	1	22,054	0.00%
2021/08/02	2	37.58	2	37.60	38.00	0	22,273	0.00%
2021/07/30	3	38.53	5	38.14	37.90	-2	22,477	-0.01%
2021/07/29	1	37.65	1	38.65	38.40	0	22,689	0.00%
2021/07/28	10	37.56	7	38.06	38.10	3	22,900	0.01%
2021/07/27	4	39.70	4	40.23	39.65	0	23,195	0.00%
2021/07/26	2	41.63	6	41.53	41.60	-4	23,492	-0.02%
2021/07/23	4	40.25	5	40.29	40.05	-1	24,314	0.00%
2021/07/22	2	38.90	6	38.98	38.90	-4	24,927	-0.02%
2021/07/21	13	38.54	4	37.88	37.75	9	25,844	0.03%
2021/07/20	4	38.01	45	38.52	37.75	-41	25,772	-0.16%
2021/07/19	6	40.49	2	40.80	39.80	4	25,664	0.02%
2021/07/16	11	41.15	14	40.59	40.50	-3	25,559	-0.01%
2021/07/15	2	41.25	2	40.95	40.90	0	25,443	0.00%
2021/07/14	14	41.90	12	41.35	40.45	2	25,327	0.01%
2021/07/13	48	42.90	14	44.14	41.35	34	25,095	0.14%
2021/07/12	47	43.03	20	43.14	43.15	27	24,316	0.11%
2021/07/09	12	41.85	5	41.70	41.20	7	23,498	0.03%
2021/07/08	14	41.50	13	41.37	42.40	1	22,982	0.00%
2021/07/07	268	41.86	265	41.41	40.80	3	22,452	0.01%	大買/大賣/
2021/07/06	1	41.15	9	43.00	43.00	-8	21,586	-0.04%
2021/07/05	22	39.16	12	39.15	39.10	10	21,259	0.05%
2021/07/02	2	37.78	13	37.24	37.60	-11	21,926	-0.05%
2021/07/01	12	37.29	20	37.08	36.90	-8	21,974	-0.04%
2021/06/30	26	38.83	5	39.24	38.15	21	21,976	0.10%
2021/06/29	24	38.95	10	39.35	37.25	14	21,852	0.06%
2021/06/28	34	40.17	16	40.29	39.75	18	21,547	0.08%
2021/06/25	1	38.00	15.6	38.95	39.80	-14.6	20,099	-0.07%
2021/06/24	5	36.44	2	36.30	36.20	3	19,674	0.02%
2021/06/23	1	33.85	1	35.55	35.80	0	19,435	0.00%
2021/06/21	0	0.00	3	34.30	34.05	-3	19,369	-0.02%
2021/06/18	0	0.00	2	36.45	35.85	-2	19,561	-0.01%
2021/06/17	2	35.30	1	36.30	36.30	1	21,100	0.00%
2021/06/16	3.5	36.44	2	36.60	35.25	1.5	22,480	0.01%
2021/06/15	5	36.40	5	36.55	36.55	0	23,594	0.00%
2021/06/10	2	33.28	0	0.00	33.20	2	24,903	0.01%
2021/06/09	1	33.35	2	33.75	33.25	-1	25,010	0.00%
2021/06/08	0	0.00	3	34.45	34.75	-3	24,966	-0.01%
2021/06/07	4	34.74	4	34.00	34.30	0	24,939	0.00%
2021/06/04	11	36.24	1	36.20	36.10	10	24,757	0.04%
2021/06/03	4	36.84	2	36.65	36.20	2	24,630	0.01%
2021/06/02	3	36.17	0	0.00	35.40	3	24,417	0.01%
2021/06/01	1	36.10	1	36.70	36.70	0	24,292	0.00%
2021/05/31	6	36.35	1	37.15	36.40	5	24,079	0.02%
2021/05/28	1	32.50	9.1	33.48	33.80	-8.1	24,205	-0.03%
2021/05/27	5	30.90	0	0.00	30.75	5	24,751	0.02%
2021/05/26	3	30.13	0	0.00	30.40	3	24,713	0.01%
2021/05/25	0	0.00	2	30.83	31.15	-2	24,380	-0.01%
2021/05/24	1	27.90	24	28.38	28.35	-23	24,247	-0.09%
2021/05/21	1	27.40	3	27.95	27.90	-2	24,179	-0.01%
2021/05/20	1	27.00	0	0.00	26.65	1	24,303	0.00%
2021/05/19	28	28.26	3	27.28	27.65	25	24,174	0.10%
2021/05/18	2	27.95	7	27.15	28.15	-5	24,050	-0.02%
2021/05/14	3.2	28.73	2	28.80	28.40	1.2	23,502	0.01%
2021/05/13	2	30.63	0	0.00	29.85	2	23,224	0.01%
2021/05/12	22	31.13	26	31.89	30.40	-4	22,926	-0.02%
2021/05/11	7	32.97	17	32.36	32.10	-10	22,378	-0.04%
2021/05/10	3	36.50	3	36.12	35.30	0	22,094	0.00%
2021/05/07	0	0.00	7	35.96	36.95	-7	21,966	-0.03%
2021/05/06	6	34.85	6	33.98	34.30	0	21,867	0.00%
2021/05/05	10	36.85	11	35.97	34.45	-1	21,673	0.00%
2021/05/04	11	35.68	4	37.34	36.10	7	21,592	0.03%
2021/05/03	30	39.81	23	40.31	38.70	7	21,235	0.03%
2021/04/29	19	45.39	8	45.38	42.95	11	20,791	0.05%
2021/04/28	26	43.55	29	44.11	45.10	-3	19,829	-0.02%
2021/04/27	29	41.96	29	41.92	41.00	0	19,229	0.00%
2021/04/26	2	39.90	0	0.00	39.90	2	18,422	0.01%
2021/04/23	33	35.12	36	35.83	36.30	-3	18,508	-0.02%
2021/04/22	1	35.30	0	0.00	33.00	1	18,616	0.01%
2021/04/21	2	34.15	0	0.00	34.40	2	18,814	0.01%
2021/04/20	1	34.15	0.8	33.60	34.15	0.2	18,976	0.00%
2021/04/19	2	36.48	0	0.00	34.50	2	19,413	0.01%
2021/04/16	0	0.00	1	36.40	36.40	-1	20,088	0.00%
2021/04/13	0	0.00	1	38.90	37.00	-1	20,488	0.00%
2021/04/12	0.4	36.17	2	35.00	38.00	-1.6	20,566	-0.01%
2021/04/09	14	40.00	4	37.80	37.80	10	20,758	0.05%
2021/04/08	114.2	41.90	112	41.99	41.95	2.2	20,895	0.01%	大買/大賣/
2021/04/07	7.2	38.05	1	37.90	38.90	6.2	19,783	0.03%
2021/04/06	2.5	34.74	0.2	35.40	35.40	2.3	19,602	0.01%
2021/04/01	2	31.10	0	0.00	32.20	2	19,483	0.01%
2021/03/31	1	28.95	7	29.27	29.30	-6	19,341	-0.03%
2021/03/30	0	0.00	19	27.71	29.30	-19	19,307	-0.10%
2021/03/29	12	26.33	1	26.55	26.95	11	19,141	0.06%
2021/03/26	0	0.00	2	26.20	26.20	-2	19,240	-0.01%
2021/03/25	2	26.30	57	26.62	25.75	-55	19,364	-0.28%
2021/03/24	15	25.27	0	0.00	25.30	15	20,185	0.07%
2021/03/23	24	24.84	7.4	24.28	24.45	16.6	20,830	0.08%
2021/03/22	198	26.52	161	26.45	26.00	37	20,580	0.18%	大買/大賣/
2021/03/19	48.2	24.58	104	25.23	25.55	-55.8	19,048	-0.29%	大賣/
2021/03/18	16.2	22.35	19	23.08	23.25	-2.8	17,938	-0.02%
2021/03/17	6	20.58	23	21.05	21.15	-17	16,444	-0.10%
2021/03/16	47	19.85	75	19.84	19.25	-28	15,750	-0.18%
2021/03/12	3	17.73	10	17.90	17.90	-7	15,063	-0.05%
2021/03/11	0	0.00	11	17.65	17.70	-11	15,623	-0.07%
2021/03/10	11	17.24	0	0.00	17.00	11	15,916	0.07%
2021/03/09	22	16.72	22	16.92	17.10	0	16,439	0.00%
2021/03/08	3	16.92	3	16.87	16.80	0	17,152	0.00%
2021/03/05	3	17.60	3	17.25	17.30	0	17,645	0.00%
2021/03/04	19	17.44	1	17.45	17.35	18	17,670	0.10%
2021/03/03	62	18.15	32	18.02	17.80	30	17,605	0.17%
2021/03/02	13	19.36	43	19.18	19.45	-30	17,445	-0.17%
2021/02/26	2	17.88	8	18.15	17.85	-6	16,612	-0.04%
2021/02/25	0	0.00	31	17.60	17.55	-31	16,460	-0.19%
2021/02/24	41	17.88	26	18.15	17.50	15	16,430	0.09%
2021/02/23	7	17.56	0	0.00	17.50	7	16,298	0.04%
2021/02/22	26	17.85	3.1	17.97	17.70	22.9	16,355	0.14%
2021/02/19	0	0.00	15	17.14	17.25	-15	16,104	-0.09%
2021/02/18	10	16.75	2	16.85	16.85	8	16,065	0.05%
2021/02/17	6	16.13	3	16.60	16.60	3	15,983	0.02%
2021/02/05	1	15.95	0	0.00	15.80	1	15,950	0.01%
2021/02/04	0	0.00	1	16.10	16.10	-1	16,037	-0.01%
2021/02/03	4	16.25	0	0.00	16.10	4	16,018	0.02%
2021/02/02	0	0.00	10	16.30	16.15	-10	16,054	-0.06%
2021/02/01	0	0.00	1	16.50	16.20	-1	16,069	-0.01%
2021/01/28	0	0.00	10	16.93	17.05	-10	16,239	-0.06%
2021/01/26	5	16.58	9	16.86	16.25	-4	16,403	-0.02%
2021/01/22	5	15.90	4	16.10	15.95	1	16,058	0.01%
2021/01/21	3	16.10	0	0.00	15.90	3	16,017	0.02%
2021/01/20	13	16.98	0	0.00	16.40	13	15,875	0.08%
2021/01/19	17.1	17.62	7	17.70	17.55	10.1	15,684	0.06%
2021/01/18	3	17.15	0	0.00	17.20	3	15,497	0.02%
2021/01/15	13	18.43	12	17.82	17.80	1	15,367	0.01%
2021/01/14	2	17.80	10	18.08	18.25	-8	15,141	-0.05%
2021/01/13	4	17.64	24	17.53	17.45	-20	14,972	-0.13%
2021/01/12	18	17.50	22	17.11	17.10	-4	14,844	-0.03%
2021/01/11	39	17.67	21	17.64	18.25	18	14,511	0.12%
2021/01/08	1	16.95	3	16.95	16.75	-2	14,277	-0.01%
2021/01/07	7	16.64	5	16.70	16.70	2	14,733	0.01%
2021/01/06	11	16.40	0	0.00	16.00	11	14,688	0.07%
2021/01/05	2	16.85	0	0.00	16.55	2	14,508	0.01%
2021/01/04	8	16.98	26	17.07	16.95	-18	14,338	-0.13%
2020/12/31	22	16.81	25	16.60	16.30	-3	13,928	-0.02%
2020/12/29	6	16.15	1	16.25	16.15	5	13,589	0.04%
2020/12/28	15	15.99	1	16.10	16.15	14	13,565	0.10%
2020/12/25	0	0.00	1	16.60	16.50	-1	13,417	-0.01%
2020/12/24	22	16.45	8	16.65	16.30	14	13,307	0.11%
2020/12/23	1	15.50	1	15.60	15.85	0	13,152	0.00%
2020/12/22	28	16.23	58	15.87	15.70	-30	13,100	-0.23%
2020/12/21	6	16.60	0	0.00	16.55	6	12,998	0.05%
2020/12/18	75	17.09	48	17.17	16.70	27	13,098	0.21%
2020/12/17	33	17.26	6.1	17.05	17.35	26.9	12,820	0.21%
2020/12/16	0	0.00	4	16.00	15.80	-4	12,522	-0.03%
2020/12/15	3	15.82	0	0.00	15.80	3	12,475	0.02%
2020/12/14	0	0.00	111	15.70	16.20	-111	12,329	-0.90%	大賣/鉅額交易
2020/12/11	1	15.10	2	15.15	15.30	-1	11,888	-0.01%
2020/12/10	0	0.00	3	15.75	15.45	-3	11,707	-0.03%
2020/12/09	0	0.00	5	15.50	15.35	-5	11,550	-0.04%
2020/12/08	5	15.70	5	15.60	15.80	0	11,360	0.00%
2020/12/07	11	15.74	5	15.80	16.00	6	11,045	0.05%
2020/12/04	33	15.39	34	15.68	15.50	-1	10,384	-0.01%
2020/12/03	23	15.17	23	14.92	15.15	0	10,014	0.00%
2020/12/02	2	14.35	0	0.00	14.60	2	9,500	0.02%
2020/12/01	0	0.00	27	13.97	14.20	-27	8,759	-0.31%
2020/11/26	41	12.82	48	12.78	12.35	-7	8,290	-0.08%
2020/11/25	1	12.05	0	0.00	12.00	1	7,863	0.01%
2020/11/24	0	0.00	3	12.00	11.90	-3	7,777	-0.04%
2020/11/20	0	0.00	8	11.90	11.85	-8	7,713	-0.10%
2020/11/19	8	11.97	5	12.20	11.95	3	7,714	0.04%
2020/11/12	1	11.20	0	0.00	11.40	1	7,793	0.01%
2020/11/09	3	12.00	6	12.05	11.95	-3	7,582	-0.04%
2020/11/06	1	12.30	0	0.00	12.15	1	7,633	0.01%
2020/11/05	30	12.55	46	12.60	12.40	-16	7,524	-0.21%
2020/11/03	8	12.05	0	0.00	12.05	8	7,167	0.11%
2020/11/02	5	11.65	5	11.65	11.80	0	6,852	0.00%
2020/10/30	1	11.70	5	11.95	11.70	-4	6,847	-0.06%
2020/10/29	0	0.00	3	11.75	11.90	-3	6,819	-0.04%
2020/10/28	5	11.85	0	0.00	11.55	5	6,764	0.07%
2020/10/27	0	0.00	2	12.05	11.85	-2	6,709	-0.03%
2020/10/26	40	12.20	40	11.95	11.95	0	6,669	0.00%
2020/10/23	0	0.00	30	12.13	12.00	-30	6,583	-0.46%
2020/10/20	1	11.95	10	12.00	12.20	-9	6,428	-0.14%
2020/10/16	78	12.02	51	12.17	11.50	27	6,182	0.44%
2020/10/15	23	12.40	7	12.40	12.40	16	5,884	0.27%
2020/10/14	1	11.30	5.7	11.20	11.30	-4.7	5,207	-0.09%
2020/10/06	0	0.00	12	10.37	10.40	-12	5,482	-0.22%
2020/10/05	10	10.30	0	0.00	10.40	10	5,580	0.18%
2020/09/29	11	10.16	0	0.00	10.05	11	5,539	0.20%
2020/09/25	2	9.95	9	9.93	9.73	-7	5,558	-0.13%
2020/09/24	3.4	9.97	0	0.00	9.90	3.4	5,572	0.06%
2020/09/23	5	11.00	0	0.00	10.50	5	5,481	0.09%
2020/09/22	60	11.88	60	12.08	11.50	0	5,275	0.00%
2020/09/21	6	11.89	30	12.00	12.00	-24	4,595	-0.52%
2020/09/18	0	0.00	2	10.80	10.95	-2	4,053	-0.05%
2020/09/16	0	0.00	2	10.45	10.40	-2	3,812	-0.05%
2020/09/15	0	0.00	1	10.40	10.15	-1	3,766	-0.03%
2020/09/14	0	0.00	9	10.21	10.10	-9	3,746	-0.24%
2020/09/11	9	9.86	0	0.00	9.75	9	3,660	0.25%
2020/09/10	0	0.00	1	10.25	10.10	-1	3,634	-0.03%
2020/09/09	0	0.00	5	10.20	10.15	-5	3,622	-0.14%
2020/09/08	20	10.30	3	10.35	10.00	17	3,600	0.47%
2020/09/07	0	0.00	1	10.50	10.15	-1	3,584	-0.03%
2020/09/04	1	9.99	0	0.00	10.15	1	3,526	0.03%
2020/09/03	0	0.00	2	10.35	10.10	-2	3,464	-0.06%
2020/09/02	10	10.03	3	10.05	10.05	7	3,440	0.20%
2020/08/27	3	9.52	0	0.00	9.52	3	3,220	0.09%
2020/08/25	5	9.70	0	0.00	9.68	5	3,253	0.15%
2020/08/24	30	9.90	0	0.00	9.75	30	3,292	0.91%
2020/08/21	45	9.87	12	9.82	9.86	33	3,349	0.99%
2020/08/20	2	9.00	0	0.00	9.03	2	3,197	0.06%
2020/08/18	10	9.73	0	0.00	9.59	10	3,095	0.32%
2020/08/13	2	9.30	0	0.00	9.26	2	3,027	0.07%
2020/08/12	0	0.00	2	9.46	9.47	-2	2,993	-0.07%
2020/08/11	0	0.00	22	9.19	9.11	-22	2,878	-0.76%
2020/07/31	0	0.00	15	8.95	8.94	-15	2,842	-0.53%
2020/07/29	0	0.00	7	8.86	8.75	-7	2,840	-0.25%
2020/07/28	0	0.00	3	8.69	8.47	-3	2,838	-0.11%
2020/07/27	3	8.71	0	0.00	8.76	3	2,827	0.11%
2020/07/24	16	9.18	0	0.00	8.95	16	2,825	0.57%
2020/07/23	0	0.00	4	9.31	9.28	-4	2,798	-0.14%
2020/07/22	2	9.21	2.1	9.31	9.35	-0.1	2,797	0.00%
2020/07/21	58	9.35	64	9.41	9.20	-6	2,765	-0.22%
2020/07/17	2	9.01	0	0.00	9.01	2	2,529	0.08%
2020/07/15	21	9.47	0	0.00	9.29	21	2,486	0.84%
2020/07/14	20	9.68	5	10.00	9.51	15	2,461	0.61%
2020/07/13	2	10.00	12	9.67	10.00	-10	2,334	-0.43%
2020/07/10	7	9.47	0	0.00	9.12	7	2,047	0.34%
2020/07/09	1	9.43	0	0.00	9.34	1	1,934	0.05%
2020/07/06	5	9.30	0	0.00	9.23	5	1,816	0.28%
2020/07/01	0	0.00	1	9.00	9.10	-1	1,598	-0.06%
2020/06/30	0	0.00	10	8.52	8.63	-10	1,448	-0.69%
2020/06/12	10	7.50	0	0.00	7.80	10	1,365	0.73%
2020/06/08	35	8.54	30	8.35	8.54	5	1,319	0.38%
2020/06/03	0	0.00	22	7.79	7.76	-22	1,200	-1.83%
2020/06/02	20	7.73	0	0.00	7.75	20	1,177	1.70%
2020/05/29	23	7.54	4	7.78	7.50	19	1,105	1.72%
2020/05/28	2	7.74	10	7.86	7.86	-8	1,033	-0.77%
2020/05/22	12	6.92	0	0.00	6.95	12	864	1.39%
2020/04/30	0	0.00	2	7.35	7.35	-2	746	-0.27%
2020/04/17	0	0.00	1	7.00	6.93	-1	809	-0.12%
2020/04/16	5	6.73	5	6.79	7.12	0	792	0.00%
2020/04/15	0	0.00	1	6.90	6.96	-1	783	-0.13%
2020/04/09	0	0.00	3	6.60	6.37	-3	832	-0.36%
2020/04/07	0	0.00	3	6.19	6.16	-3	829	-0.36%
2020/03/25	3	5.74	0	0.00	5.76	3	1,015	0.30%
2020/03/17	0	0.00	3	5.70	5.68	-3	985	-0.30%
2020/03/13	1	6.48	0	0.00	6.57	1	980	0.10%
2020/03/03	2	8.28	0	0.00	8.21	2	1,205	0.17%
2020/01/16	1	9.66	0	0.00	9.72	1	1,258	0.08%
2020/01/15	2	9.81	0	0.00	9.84	2	1,273	0.16%
2019/12/31	2	10.20	0	0.00	10.20	2	1,104	0.18%
2019/12/20	0	0.00	48	10.10	10.15	-48	935	-5.13%
2019/12/09	0	0.00	3	9.97	9.98	-3	852	-0.35%
2019/11/28	3	9.81	0	0.00	9.65	3	654	0.46%
2019/11/27	0	0.00	25	9.65	9.65	-25	559	-4.47%
2019/11/26	21	9.20	7.2	9.49	9.46	13.8	516	2.66%
2019/11/21	4	8.92	0	0.00	8.95	4	460	0.87%
2019/11/18	5	9.07	0	0.00	9.08	5	470	1.06%
2019/11/14	0	0.00	1	8.85	8.96	-1	486	-0.21%
2019/10/23	3	8.96	5	9.05	8.96	-2	542	-0.37%
2019/10/17	0	0.00	1	8.83	8.84	-1	527	-0.19%
2019/09/23	0	0.00	30	9.18	9.18	-30	533	-5.63%
2019/09/19	30	9.17	0	0.00	9.22	30	513	5.84%
2019/09/16	0	0.00	5	9.02	9.05	-5	511	-0.98%
2019/08/30	0	0.00	25	8.88	8.87	-25	510	-4.90%
2019/08/29	0	0.00	30	8.87	8.84	-30	508	-5.89%
2019/08/21	0	0.00	1	8.89	8.92	-1	515	-0.19%
2019/08/20	2	8.95	0	0.00	8.87	2	514	0.39%
2019/08/12	1	8.23	0	0.00	8.21	1	474	0.21%
2019/08/08	1	8.25	0	0.00	8.20	1	480	0.21%
2019/08/01	0	0.00	5	8.78	8.80	-5	514	-0.97%
2019/07/22	0	0.00	5	9.09	9.09	-5	524	-0.95%
2019/07/08	10	9.35	0	0.00	9.31	10	643	1.55%
2019/07/05	2	9.30	0	0.00	9.34	2	661	0.30%
2019/06/25	0	0.00	5	9.52	9.28	-5	745	-0.67%
2019/06/21	0	0.00	5	9.33	9.42	-5	746	-0.67%
2019/06/19	0	0.00	5	9.11	9.06	-5	765	-0.65%
2019/06/13	0	0.00	1	9.00	9.01	-1	864	-0.12%
2019/06/06	3	8.96	0	0.00	8.90	3	1,292	0.23%
2019/06/03	2	9.00	0	0.00	9.00	2	1,439	0.14%
2019/05/24	5	8.98	0	0.00	8.93	5	1,759	0.28%
2019/05/21	0	0.00	10	9.02	9.01	-10	1,801	-0.56%
2019/05/20	0	0.00	7	8.94	8.96	-7	1,808	-0.39%
2019/05/17	0	0.00	13	9.10	8.93	-13	1,863	-0.70%
2019/05/16	0	0.00	30	9.22	9.05	-30	1,859	-1.61%
2019/05/14	10	9.24	0	0.00	9.24	10	1,864	0.54%
2019/05/13	0	0.00	30	9.67	9.40	-30	1,860	-1.61%
2019/05/10	0	0.00	10	9.92	9.75	-10	1,852	-0.54%
2019/05/09	18	9.94	0	0.00	9.82	18	1,845	0.98%
2019/05/07	3	10.20	0	0.00	10.15	3	1,835	0.16%
2019/04/30	5	10.05	2	10.15	10.25	3	1,870	0.16%
2019/04/29	25	10.21	0	0.00	10.15	25	1,868	1.34%
2019/04/24	0	0.00	13	10.56	10.50	-13	1,876	-0.69%
2019/04/23	0.2	10.65	7	10.61	10.60	-6.8	1,874	-0.36%
2019/04/19	10	10.70	0	0.00	10.70	10	1,946	0.51%
2019/04/18	53	10.74	3	10.95	10.55	50	1,948	2.57%
2019/04/17	20	10.90	0	0.00	10.90	20	1,936	1.03%
2019/04/16	0	0.00	10	11.05	11.05	-10	1,916	-0.52%
2019/04/15	0	0.00	10	10.60	10.75	-10	1,877	-0.53%
2019/04/10	10	10.65	0	0.00	10.70	10	1,860	0.54%
2019/04/08	0	0.00	1	10.60	10.60	-1	1,860	-0.05%
2019/03/25	10	10.45	0	0.00	10.45	10	1,913	0.52%
2019/03/22	20	10.83	0	0.00	10.75	20	2,028	0.99%
2019/03/21	0	0.00	1	10.90	10.90	-1	2,021	-0.05%
2019/03/20	1	10.90	0	0.00	10.85	1	2,014	0.05%
2019/03/15	15	11.20	0	0.00	11.05	15	2,071	0.72%
2019/03/14	11	11.63	5	11.70	11.45	6	1,864	0.32%
2019/03/13	5	11.70	1	11.65	11.60	4	1,866	0.21%
2019/03/12	20	12.15	23	12.43	11.80	-3	1,863	-0.16%
2019/03/11	0	0.00	7	11.80	11.85	-7	1,734	-0.40%
2019/03/08	20	11.49	10	11.75	12.00	10	1,706	0.59%
2019/03/07	0	0.00	1	11.35	11.30	-1	1,642	-0.06%
2019/03/06	0	0.00	15	11.32	11.45	-15	1,629	-0.92%
2019/03/05	11	11.25	15	11.60	11.30	-4	1,589	-0.25%
2019/03/04	20	11.25	67	11.34	11.25	-47	1,493	-3.15%
2019/02/25	0	0.00	2	10.90	10.85	-2	1,429	-0.14%
2019/02/21	0	0.00	5	10.55	10.60	-5	1,376	-0.36%
2019/02/20	0	0.00	10	10.58	10.55	-10	1,373	-0.73%
2019/02/19	20	10.60	0	0.00	10.40	20	1,377	1.45%
2019/02/18	1	10.60	16	10.70	10.55	-15	1,369	-1.10%
2019/02/14	10	10.35	0	0.00	10.35	10	1,313	0.76%
2019/02/13	20	10.28	0	0.00	10.25	20	1,317	1.52%
2019/01/30	10	10.10	0	0.00	10.05	10	1,296	0.77%
2019/01/29	0	0.00	1	10.20	10.15	-1	1,294	-0.08%
2019/01/25	0	0.00	30	10.20	10.30	-30	1,292	-2.32%
2019/01/24	2	10.20	1	10.15	10.10	1	1,268	0.08%
2019/01/22	7	10.12	0	0.00	10.15	7	1,267	0.55%
2019/01/21	4	10.20	0	0.00	10.25	4	1,274	0.31%
2019/01/18	2	10.35	0	0.00	10.30	2	1,281	0.16%
2019/01/17	3	10.20	0	0.00	10.25	3	1,286	0.23%
2019/01/16	6	10.32	5	10.30	10.25	1	1,284	0.08%
2019/01/14	20	10.25	50	10.21	10.25	-30	1,279	-2.34%
2019/01/11	69	10.59	133	10.72	10.40	-64	1,273	-5.03%	大賣/
2019/01/10	55	10.37	0	0.00	10.50	55	1,197	4.59%
2019/01/09	5	10.25	0	0.00	10.30	5	1,191	0.42%
2019/01/03	20	10.30	20	10.26	10.25	0	1,255	0.00%
2018/12/24	101	10.70	0	0.00	10.55	101	1,267	7.97%	大買/鉅額交易
2018/12/20	8	10.29	1	10.30	10.15	7	1,220	0.57%
2018/12/18	4	10.60	1	10.60	10.45	3	1,195	0.25%
2018/12/17	0	0.00	4	10.98	11.10	-4	1,163	-0.34%
2018/12/11	3	10.70	3	10.85	10.60	0	988	0.00%
2018/12/10	1	10.25	0	0.00	10.40	1	934	0.11%
2018/12/07	2	10.30	0	0.00	10.25	2	890	0.22%
2018/12/06	4	10.38	0	0.00	10.10	4	882	0.45%
2018/12/05	1	10.10	10	10.00	11.05	-9	858	-1.05%
2018/11/29	0	0.00	10	10.00	9.81	-10	848	-1.18%
2018/11/27	0	0.00	10	9.81	9.79	-10	848	-1.18%
2018/11/22	0	0.00	10	9.50	9.58	-10	836	-1.20%
2018/11/21	0	0.00	2	9.24	9.16	-2	773	-0.26%
2018/11/19	0	0.00	5	9.10	9.11	-5	808	-0.62%
2018/11/16	0	0.00	4	8.91	8.81	-4	863	-0.46%
2018/11/14	2	8.39	0	0.00	8.44	2	873	0.23%
2018/11/12	5	8.56	4	8.55	8.46	1	912	0.11%
2018/11/09	0	0.00	2	8.53	8.51	-2	917	-0.22%
2018/11/05	5	8.54	0	0.00	8.43	5	1,002	0.50%
2018/11/02	30	8.56	0	0.00	8.54	30	1,047	2.86%
2018/10/25	1	7.85	1	8.24	7.77	0	1,033	0.00%
2018/10/24	0	0.00	10	8.56	8.54	-10	1,009	-0.99%
2018/10/23	0	0.00	12	8.63	8.55	-12	1,008	-1.19%
2018/10/16	0.4	8.70	0	0.00	8.61	0.4	1,019	0.04%
2018/10/12	1	8.11	0	0.00	8.51	1	1,034	0.10%
2018/10/09	9	9.81	0	0.00	9.60	9	972	0.93%
2018/10/05	1	9.81	5	9.95	9.89	-4	965	-0.41%
2018/09/20	5	10.25	0	0.00	10.25	5	974	0.51%
2018/09/13	0	0.00	5	10.55	10.45	-5	1,054	-0.47%
2018/09/10	5	10.15	0	0.00	10.10	5	1,114	0.45%
2018/09/07	1	10.30	0	0.00	10.35	1	1,112	0.09%
2018/09/04	4	11.08	0	0.00	11.05	4	1,180	0.34%
2018/08/27	5	11.25	12	11.21	11.20	-7	1,549	-0.45%
2018/08/24	2	11.70	0	0.00	11.50	2	1,574	0.13%
2018/08/23	0	0.00	8	11.68	11.70	-8	1,561	-0.51%
2018/08/22	0	0.00	2	11.35	11.30	-2	1,510	-0.13%
2018/08/21	1	11.30	0	0.00	11.40	1	1,502	0.07%
2018/08/17	0	0.00	5	11.45	11.15	-5	1,529	-0.33%
2018/08/15	0	0.00	2	10.85	11.05	-2	1,490	-0.13%
2018/08/13	0	0.00	3	10.55	10.50	-3	1,501	-0.20%
2018/08/10	3	11.20	3	11.50	11.10	0	1,486	0.00%
2018/08/08	0	0.00	3	10.85	10.80	-3	1,477	-0.20%
2018/08/01	0	0.00	5	10.90	10.80	-5	1,548	-0.32%
2018/07/30	0	0.00	5	10.65	10.65	-5	1,546	-0.32%
2018/07/25	5	10.55	0	0.00	10.55	5	1,545	0.32%
2018/07/24	5	10.60	0	0.00	10.65	5	1,572	0.32%
2018/07/20	0	0.00	1	11.00	10.90	-1	1,578	-0.06%
2018/07/19	5	10.70	0	0.00	10.65	5	1,565	0.32%
2018/07/09	1	10.00	0	0.00	10.25	1	1,638	0.06%
2018/06/26	0	0.00	25	11.25	11.20	-25	1,747	-1.43%
2018/06/11	2	11.50	1	11.45	11.45	1	1,621	0.06%
2018/06/08	5	11.40	1	11.45	11.45	4	1,541	0.26%
2018/06/07	5	11.55	6	11.75	11.75	-1	1,481	-0.07%
2018/06/04	2	10.65	0	0.00	10.55	2	1,357	0.15%
2018/06/01	0	0.00	6	10.51	10.60	-6	1,363	-0.44%
2018/05/29	0	0.00	20	10.25	10.25	-20	1,324	-1.51%
2018/05/22	0	0.00	10	9.97	10.00	-10	1,403	-0.71%
2018/05/18	0	0.00	5	10.15	10.05	-5	1,400	-0.36%
2018/05/16	22	9.66	0	0.00	9.60	22	1,411	1.56%
2018/05/15	1	10.10	0	0.00	10.10	1	1,384	0.07%
2018/05/14	15	10.23	1	10.40	10.10	14	1,446	0.97%
2018/05/11	11	10.94	0	0.00	10.75	11	1,416	0.78%
2018/05/09	3	10.85	0	0.00	10.75	3	1,406	0.21%
2018/05/03	1	10.70	0	0.00	10.65	1	1,463	0.07%
2018/04/26	13	10.90	0	0.00	10.60	13	1,500	0.87%
2018/04/23	3	11.20	0	0.00	11.10	3	1,545	0.19%
2018/04/20	1	11.30	0	0.00	11.35	1	1,553	0.06%
2018/04/18	1	11.35	0	0.00	11.40	1	1,607	0.06%
2018/04/17	5	11.55	0	0.00	11.30	5	1,626	0.31%
2018/04/11	0	0.00	3	12.47	12.20	-3	1,777	-0.17%
2018/04/10	0	0.00	3	12.10	12.00	-3	1,840	-0.16%
2018/04/09	0	0.00	1	12.00	12.00	-1	1,872	-0.05%
2018/04/03	1	11.70	0	0.00	11.80	1	1,905	0.05%
2018/03/31	5	11.80	0	0.00	11.60	5	1,950	0.26%
2018/03/29	2	11.80	0	0.00	11.70	2	2,057	0.10%
2018/03/27	0	0.00	1	12.10	11.90	-1	2,196	-0.05%
2018/03/23	4	11.56	0	0.00	11.65	4	2,675	0.15%
2018/03/22	3	11.95	0	0.00	11.85	3	2,722	0.11%
2018/03/21	7	12.10	0	0.00	12.00	7	2,885	0.24%
2018/03/19	2	12.45	4	12.35	12.30	-2	3,171	-0.06%
2018/03/16	2	12.83	0	0.00	12.70	2	3,272	0.06%
2018/03/12	0	0.00	1	12.85	12.70	-1	3,344	-0.03%
2018/03/08	0	0.00	5	13.13	13.10	-5	3,355	-0.15%
2018/03/07	1	13.10	0	0.00	12.75	1	3,312	0.03%
2018/03/01	0	0.00	6	12.95	13.00	-6	3,728	-0.16%
2018/02/27	0	0.00	2	13.18	12.90	-2	3,731	-0.05%
2018/02/26	1	13.25	2	13.15	13.25	-1	3,706	-0.03%
2018/02/21	3	12.30	0	0.00	12.30	3	3,674	0.08%
2018/02/07	6	12.14	0	0.00	12.00	6	3,672	0.16%
2018/02/06	4	12.08	10	11.90	11.85	-6	3,663	-0.16%
2018/02/05	3	12.90	0	0.00	13.00	3	3,609	0.08%
2018/01/26	11	13.15	0	0.00	13.15	11	3,800	0.29%
2018/01/22	3	13.35	0	0.00	13.25	3	3,927	0.08%
2018/01/18	17	13.64	0	0.00	13.50	17	3,936	0.43%
2018/01/17	6	13.55	0	0.00	13.60	6	3,925	0.15%
2018/01/15	3	13.55	0	0.00	13.55	3	3,962	0.08%
2018/01/10	2	13.45	0	0.00	13.45	2	3,973	0.05%
2018/01/05	1	14.55	1	14.65	14.45	0	4,151	0.00%
2018/01/04	7	14.52	21	14.52	14.60	-14	4,111	-0.34%
2018/01/02	4	14.24	4	14.30	14.25	0	4,014	0.00%