飛宏 (2457)-元大-斗六券商分點個股進出

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
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/11/21	0	0.00	1	42.60	42.55	-1	1,505	-0.07%
2024/11/19	7	41.71	7.2	42.57	41.70	-0.2	1,451	-0.01%
2024/11/18	2	40.40	1	40.80	40.30	1	1,380	0.07%
2024/11/15	0	0.00	102	39.29	41.65	-102	1,367	-7.46%	大賣/鉅額交易
2024/11/14	101	40.60	100	40.00	40.00	1	1,335	0.07%	大買/
2024/11/13	106	41.31	2	41.05	41.10	104	1,325	7.85%	大買/鉅額交易
2024/11/12	52	41.55	50	41.40	41.40	2	1,328	0.15%
2024/11/08	10	40.78	0	0.00	40.40	10	1,309	0.76%
2024/11/07	1	41.45	4	39.86	41.10	-3	1,306	-0.23%
2024/11/06	0	0.00	2.1	38.55	38.50	-2.1	1,251	-0.17%
2024/11/04	1	37.50	0	0.00	37.45	1	1,397	0.07%
2024/10/30	0	0.00	1.3	37.70	37.85	-1.3	1,456	-0.09%
2024/10/22	0.1	38.40	0	0.00	38.50	0.1	1,589	0.01%
2024/10/18	2	38.40	0	0.00	38.00	2	1,723	0.12%
2024/10/17	1	38.90	0	0.00	38.75	1	1,755	0.06%
2024/10/09	0	0.00	2	39.60	39.25	-2	1,849	-0.11%
2024/10/07	1	40.50	0	0.00	40.95	1	1,896	0.05%
2024/10/04	1	41.50	1	41.60	41.25	0	1,947	0.00%
2024/10/01	11	41.65	10	42.20	42.30	1	2,017	0.05%
2024/09/30	0	0.00	3	41.40	40.85	-3	2,009	-0.15%
2024/09/27	4.2	41.02	0	0.00	41.35	4.2	2,046	0.21%
2024/09/26	20.3	41.25	2	41.20	41.15	18.3	2,052	0.89%
2024/09/23	2	40.33	1	40.20	40.20	1	2,044	0.05%
2024/09/20	3	39.55	0	0.00	39.55	3	2,047	0.15%
2024/09/18	5	39.25	5	38.63	38.60	0	2,089	0.00%
2024/09/16	1	39.00	0	0.00	39.00	1	2,102	0.05%
2024/09/11	1	37.50	0	0.00	37.35	1	2,194	0.05%
2024/09/02	1	40.20	1	40.25	39.75	0	2,356	0.00%
2024/08/30	0	0.00	1	40.25	40.05	-1	2,524	-0.04%
2024/08/23	2	39.45	4	39.60	40.10	-2	2,644	-0.08%
2024/08/21	0	0.00	11	39.90	40.05	-11	2,688	-0.41%
2024/08/09	0	0.00	2	39.80	39.40	-2	2,756	-0.07%
2024/08/07	3	40.73	1	40.85	40.80	2	2,744	0.07%
2024/08/06	0	0.00	10	37.25	37.25	-10	2,791	-0.36%
2024/08/05	1.2	38.70	0	38.70	38.60	1.2	2,739	0.04%
2024/08/02	2	43.20	0	0.00	42.85	2	2,725	0.07%
2024/08/01	2	44.28	1	44.30	44.55	1	2,713	0.04%
2024/07/31	0	0.00	11	42.34	42.30	-11	2,680	-0.41%
2024/07/26	1	43.40	0	0.00	43.45	1	2,822	0.04%
2024/07/22	1	43.80	2	43.70	43.80	-1	2,805	-0.04%
2024/07/19	4.1	45.32	4	46.25	44.40	0.1	2,776	0.00%
2024/07/18	2	47.45	0	0.00	47.45	2	2,709	0.07%
2024/07/17	3	48.53	1	48.90	48.50	2	2,690	0.07%
2024/07/12	1	48.85	0	0.00	48.85	1	2,910	0.03%
2024/07/11	1	49.00	6	49.18	48.80	-5	2,949	-0.17%
2024/07/09	1	50.60	3	50.33	50.80	-2	2,964	-0.07%
2024/07/08	1	52.10	0	0.00	51.50	1	3,045	0.03%
2024/07/05	5.1	51.79	2.2	51.30	51.30	2.9	3,042	0.09%
2024/07/04	2	49.93	1	49.65	49.55	1	2,981	0.03%
2024/07/03	2	50.10	0	0.00	49.75	2	2,982	0.07%
2024/07/02	0	0.00	2	48.10	48.45	-2	2,945	-0.07%
2024/06/28	0	49.15	0	0.00	48.70	0	2,939	0.00%
2024/06/20	0	0.00	0.1	50.10	50.10	-0.1	2,980	0.00%
2024/06/17	0	0.00	0.2	51.10	51.30	-0.2	3,018	-0.01%
2024/06/14	0.1	51.00	0	0.00	50.70	0.1	3,022	0.00%
2024/06/13	0.9	50.70	0	0.00	50.70	0.9	3,023	0.03%
2024/06/11	0	0.00	1	51.70	52.00	-1	2,991	-0.03%
2024/06/07	5	51.90	0	0.00	52.00	5	3,002	0.17%
2024/06/06	1	51.60	0	0.00	51.30	1	3,000	0.03%
2024/06/05	11	52.55	1	52.70	51.80	10	2,983	0.34%
2024/06/04	3	52.50	1	51.70	52.00	2	2,931	0.07%
2024/06/03	0	0.00	1	50.60	50.80	-1	2,939	-0.03%
2024/05/31	0	0.00	2	50.55	50.90	-2	2,980	-0.07%
2024/05/30	0	0.00	6	51.22	51.00	-6	3,038	-0.20%
2024/05/29	0	0.00	2	51.60	51.40	-2	3,185	-0.06%
2024/05/28	0	0.00	1	51.20	52.00	-1	3,223	-0.03%
2024/05/27	2	51.00	1	50.40	51.10	1	3,272	0.03%
2024/05/23	1	50.80	0.1	50.80	50.60	1	3,409	0.03%
2024/05/22	0	0.00	1	50.60	50.50	-1	3,458	-0.03%
2024/05/21	1	50.50	0	0.00	50.40	1	3,522	0.03%
2024/05/17	0	0.00	1.2	49.78	49.70	-1.2	3,782	-0.03%
2024/05/16	2	50.00	1.2	49.58	49.45	0.8	4,218	0.02%
2024/05/15	1	49.50	0	0.00	49.50	1	4,296	0.02%
2024/05/14	3.1	49.45	0	0.00	49.70	3.1	4,321	0.07%
2024/05/13	2.1	48.68	0	0.00	49.00	2.1	4,352	0.05%
2024/05/10	0.1	48.20	0	0.00	48.45	0.1	4,334	0.00%
2024/05/09	9.1	50.00	0	0.00	49.95	9.1	4,257	0.21%
2024/05/02	3	52.70	0	0.00	52.80	3	4,380	0.07%
2024/04/30	7	54.00	1	53.90	53.50	6	4,415	0.14%
2024/04/26	0	0.00	1	50.60	50.70	-1	4,314	-0.02%
2024/04/24	0	0.00	5	51.80	52.30	-5	4,349	-0.11%
2024/04/23	2	51.10	0	0.00	51.00	2	4,409	0.05%
2024/04/22	0	52.80	0	0.00	51.00	0	4,457	0.00%
2024/04/19	1	54.50	0	0.00	52.50	1	4,465	0.02%
2024/04/18	5	54.88	4	55.20	54.50	1	4,481	0.02%
2024/04/16	2	50.55	20	50.20	51.00	-18	4,349	-0.41%
2024/04/15	0	0.00	1	52.80	52.30	-1	4,370	-0.02%
2024/04/12	17	54.78	1	53.70	53.80	16	4,423	0.36%
2024/04/11	0.2	53.20	1	53.00	52.50	-0.8	4,364	-0.02%
2024/04/03	0.2	53.51	2	53.50	53.30	-1.8	4,456	-0.04%
2024/04/02	2	54.30	2	54.10	54.30	0	4,476	0.00%
2024/04/01	1	54.00	2	54.60	54.60	-1	4,509	-0.02%
2024/03/29	1	53.30	1	53.20	53.30	0	4,529	0.00%
2024/03/28	1	53.30	0	0.00	53.00	1	4,526	0.02%
2024/03/27	0	0.00	4	53.60	53.30	-4	4,531	-0.09%
2024/03/26	1.2	53.45	0	0.00	53.30	1.2	4,547	0.03%
2024/03/25	5	55.20	0	0.00	55.20	5	4,531	0.11%
2024/03/22	1	55.30	15.5	54.59	54.30	-14.5	4,573	-0.32%
2024/03/21	1	53.30	1	53.60	53.80	0	4,558	0.00%
2024/03/19	0.2	54.60	0	0.00	54.30	0.2	4,634	0.00%
2024/03/18	0.1	54.10	2.2	54.26	54.40	-2.1	4,682	-0.04%
2024/03/15	4	54.80	0	0.00	55.00	4	4,699	0.09%
2024/03/13	1	55.30	0	0.00	55.00	1	4,833	0.02%
2024/03/12	0	0.00	2	56.55	56.40	-2	4,881	-0.04%
2024/03/11	1	56.30	0	0.00	56.30	1	4,964	0.02%
2024/03/08	2	56.30	2	56.30	55.90	0	5,023	0.00%
2024/03/07	5	59.22	4.6	58.77	58.00	0.4	5,013	0.01%
2024/03/06	1	59.70	0	0.00	60.10	1	4,997	0.02%
2024/03/05	0	60.20	6	60.25	60.00	-6	5,096	-0.12%
2024/03/04	12.6	61.64	0	0.00	60.60	12.6	5,211	0.24%
2024/03/01	0	0.00	1	60.90	60.30	-1	5,228	-0.02%
2024/02/29	11.1	61.02	7	61.13	61.30	4.1	5,690	0.07%
2024/02/27	4	61.40	2	60.65	60.20	2	6,506	0.03%
2024/02/26	4	61.30	4	61.30	61.20	0	6,952	0.00%
2024/02/23	2	60.75	6	60.38	59.70	-4	6,907	-0.06%
2024/02/22	1.1	61.18	2.3	61.01	61.30	-1.2	6,865	-0.02%
2024/02/21	0	0.00	8	62.08	61.50	-8	6,858	-0.12%
2024/02/20	6	62.13	2	62.00	61.80	4	6,946	0.06%
2024/02/19	12	62.41	17.2	61.86	62.30	-5.2	6,809	-0.08%
2024/02/16	2	58.70	0	0.00	58.70	2	6,414	0.03%
2024/02/15	1	56.17	0.1	56.00	56.20	1	6,380	0.02%
2024/02/05	0	56.00	2	56.10	56.10	-2	6,399	-0.03%
2024/02/01	1	56.89	0	0.00	57.20	1	6,381	0.02%
2024/01/31	0.2	57.47	3.1	57.20	57.00	-2.8	6,377	-0.04%
2024/01/30	2.1	58.43	2	58.00	57.80	0.1	6,392	0.00%
2024/01/29	5	58.24	5	58.58	58.80	0	6,439	0.00%
2024/01/26	0.1	57.53	4.3	56.88	56.90	-4.1	6,422	-0.06%
2024/01/25	8.4	58.95	1	59.60	58.00	7.4	6,482	0.11%
2024/01/24	6.1	58.50	2.2	58.43	58.60	3.9	6,668	0.06%
2024/01/23	1	57.60	4	57.68	57.30	-3	6,673	-0.04%
2024/01/22	3	56.70	0	0.00	57.00	3	6,658	0.05%
2024/01/19	0.1	57.10	1	56.10	56.50	-0.9	6,715	-0.01%
2024/01/18	2	55.10	4	55.73	56.00	-2	6,766	-0.03%
2024/01/16	9	58.39	0	0.00	57.60	9	7,033	0.13%
2024/01/15	0	0.00	0.1	58.10	58.30	-0.1	7,136	0.00%
2024/01/12	2	57.40	3	57.63	56.90	-1	7,196	-0.01%
2024/01/11	2	55.60	0	0.00	57.10	2	7,181	0.03%
2024/01/10	0.1	55.70	0	0.00	55.00	0.1	7,209	0.00%
2024/01/09	2	57.20	0	0.00	56.50	2	7,231	0.03%
2024/01/08	3	59.70	3	59.90	58.90	0	7,202	0.00%
2024/01/05	1	59.70	2	59.40	58.30	-1	7,144	-0.01%
2024/01/04	1	57.90	0	0.00	57.60	1	7,137	0.01%
2024/01/03	0	0.00	1.6	58.89	58.80	-1.6	7,155	-0.02%
2024/01/02	8.1	59.64	9	59.97	59.30	-0.9	7,150	-0.01%
2023/12/29	3.1	58.60	0	0.00	58.90	3.1	7,180	0.04%
2023/12/28	5	58.98	1	59.00	59.00	4	7,194	0.06%
2023/12/27	0	0.00	1	58.90	58.40	-1	7,222	-0.01%
2023/12/26	2	58.15	6	58.20	59.00	-4	7,298	-0.05%
2023/12/25	1.1	56.92	4	57.10	57.00	-2.9	7,276	-0.04%
2023/12/22	4	56.50	2	56.60	56.40	2	7,282	0.03%
2023/12/21	2	57.30	1	57.20	56.60	1	7,287	0.01%
2023/12/20	3	57.60	1	57.70	57.80	2	7,299	0.03%
2023/12/19	0.1	57.40	2.7	57.36	57.30	-2.7	7,311	-0.04%
2023/12/18	4.4	59.47	0	0.00	59.00	4.4	7,300	0.06%
2023/12/15	7.3	59.31	8	59.55	59.10	-0.7	7,317	-0.01%
2023/12/14	0	0.00	1.1	58.96	58.20	-1.1	7,234	-0.02%
2023/12/13	4.5	58.70	7	58.90	58.30	-2.5	7,219	-0.04%
2023/12/12	0.2	59.70	0	0.00	59.00	0.2	7,208	0.00%
2023/12/11	0.2	59.80	8	59.60	59.60	-7.8	7,208	-0.11%
2023/12/08	2	61.05	1.2	60.90	61.00	0.8	7,155	0.01%
2023/12/07	0	0.00	3.2	61.41	60.50	-3.2	7,155	-0.04%
2023/12/06	2	61.90	0.1	62.70	61.60	2	7,150	0.03%
2023/12/05	5.2	61.46	0	0.00	62.80	5.2	7,114	0.07%
2023/12/04	2.3	62.46	8	63.11	61.80	-5.7	7,125	-0.08%
2023/12/01	1.2	62.32	12	62.49	62.50	-10.8	7,404	-0.15%
2023/11/30	8	63.63	5	63.22	62.20	3	7,390	0.04%
2023/11/29	13	63.56	7	63.71	63.50	6	7,352	0.08%
2023/11/28	10.1	62.81	5	62.74	62.80	5.1	7,299	0.07%
2023/11/27	34.2	63.85	14.1	64.10	62.90	20.1	7,315	0.28%
2023/11/24	22	63.71	31.6	63.98	63.20	-9.6	6,905	-0.14%
2023/11/22	2.2	57.64	2	57.50	57.50	0.2	5,689	0.00%
2023/11/21	0.2	57.25	0.1	57.40	57.20	0.1	5,725	0.00%
2023/11/20	0.4	56.93	0	0.00	56.70	0.4	5,793	0.01%
2023/11/17	0.7	56.97	0	0.00	56.20	0.7	5,768	0.01%
2023/11/16	0.3	55.30	5	55.94	56.40	-4.7	5,691	-0.08%
2023/11/15	1.2	55.09	1	55.40	54.60	0.2	5,899	0.00%
2023/11/14	0	0.00	1	55.20	54.80	-1	6,212	-0.02%
2023/11/13	0	0.00	0	53.50	54.00	0	6,271	0.00%
2023/11/09	1.2	53.52	1	53.30	53.20	0.2	6,463	0.00%
2023/11/08	0.4	54.44	1	54.80	54.20	-0.6	6,531	-0.01%
2023/11/07	0.2	54.50	0	0.00	54.20	0.2	6,689	0.00%
2023/11/06	0.1	54.90	5	54.90	54.90	-4.9	6,783	-0.07%
2023/11/03	1.2	53.63	2	53.85	53.30	-0.8	6,757	-0.01%
2023/11/02	0	0.00	1	52.40	52.80	-1	6,792	-0.01%
2023/11/01	5	51.88	3	52.03	51.80	2	6,790	0.03%
2023/10/31	5	52.80	0	0.00	52.50	5	6,621	0.08%
2023/10/27	3	56.80	2	56.60	55.40	1	6,836	0.01%
2023/10/26	3	58.40	3	58.30	57.00	0	6,903	0.00%
2023/10/25	6	58.07	5	58.64	59.10	1	6,979	0.01%
2023/10/24	4	56.43	4	56.23	56.80	0	6,897	0.00%
2023/10/23	1	53.70	181	54.51	53.60	-180	6,906	-2.61%	大賣/鉅額交易
2023/10/20	0	0.00	34	55.12	55.00	-34	6,885	-0.49%
2023/10/19	4	56.93	6	56.98	56.10	-2	7,039	-0.03%
2023/10/18	2	58.50	1	59.70	57.70	1	7,065	0.01%
2023/10/17	0.2	59.69	12	59.96	60.60	-11.8	7,114	-0.17%
2023/10/16	11.3	60.26	1	59.80	58.70	10.3	7,238	0.14%
2023/10/13	1.2	61.55	0.4	62.18	61.50	0.8	7,546	0.01%
2023/10/12	2	62.40	0	0.00	62.50	2	8,089	0.02%
2023/10/11	8.2	60.59	23	61.43	61.70	-14.8	8,216	-0.18%
2023/10/06	4	61.15	4	61.80	61.60	0	8,402	0.00%
2023/10/05	8	62.65	14	62.93	61.80	-6	8,712	-0.07%
2023/10/04	2	61.20	6	61.38	60.80	-4	9,087	-0.04%
2023/10/03	5	62.08	0	0.00	62.00	5	9,280	0.05%
2023/10/02	4	62.82	1.1	61.06	63.00	2.9	9,528	0.03%
2023/09/27	0.4	58.55	1	58.00	58.30	-0.6	9,991	-0.01%
2023/09/26	0	59.60	0.1	58.70	58.50	-0.1	10,168	0.00%
2023/09/25	0	59.30	0	0.00	58.80	0	10,308	0.00%
2023/09/22	10.1	59.50	1	59.00	59.70	9.1	10,443	0.09%
2023/09/21	6.1	60.10	11	59.99	59.60	-5	10,508	-0.05%
2023/09/20	1.2	61.10	8	60.68	60.90	-6.8	10,594	-0.06%
2023/09/19	2.1	61.60	1	61.70	61.30	1.1	10,873	0.01%
2023/09/18	0.1	63.26	0	0.00	62.50	0.1	11,060	0.00%
2023/09/15	0.2	62.72	2	62.68	63.60	-1.8	11,386	-0.02%
2023/09/14	3.3	63.17	3	62.83	62.70	0.3	11,551	0.00%
2023/09/13	3.2	62.71	3	62.60	62.10	0.2	11,775	0.00%
2023/09/12	6.1	62.47	0	0.00	62.00	6.1	12,067	0.05%
2023/09/11	5.1	64.92	47	64.04	63.40	-42	12,282	-0.34%
2023/09/08	2.2	66.38	0	0.00	66.00	2.2	12,596	0.02%
2023/09/07	2.1	68.80	4	69.13	68.00	-1.9	13,011	-0.01%
2023/09/06	11	67.31	7	67.30	67.80	4	13,275	0.03%
2023/09/05	4.1	69.56	3	70.17	70.70	1.1	13,234	0.01%
2023/09/04	6	69.35	2	69.80	69.10	4	13,658	0.03%
2023/09/01	9	73.58	8.1	71.91	71.10	0.9	14,142	0.01%
2023/08/31	16	72.39	21	71.99	73.00	-5	14,509	-0.03%
2023/08/30	0	71.10	4.1	71.30	71.00	-4.1	15,025	-0.03%
2023/08/29	5	70.58	10.1	71.19	71.50	-5.1	16,015	-0.03%
2023/08/28	13	70.37	0	0.00	70.00	13	17,175	0.08%
2023/08/25	1	68.30	4	70.03	69.90	-3	18,143	-0.02%
2023/08/24	5	69.40	2	70.70	69.00	3	18,544	0.02%
2023/08/23	2	68.75	3	69.30	68.60	-1	18,973	-0.01%
2023/08/22	13	68.11	13.2	68.31	68.50	-0.2	19,242	0.00%
2023/08/21	28	69.88	6.1	69.34	68.70	21.9	19,614	0.11%
2023/08/18	20	70.63	23	70.72	69.80	-3	21,131	-0.01%
2023/08/17	2	65.20	1	67.10	66.90	1	21,030	0.00%
2023/08/16	3	65.37	20.3	64.58	66.20	-17.3	21,193	-0.08%
2023/08/15	3.2	64.41	2	64.60	64.60	1.2	21,721	0.01%
2023/08/14	10	61.89	7	61.96	62.10	3	22,208	0.01%
2023/08/11	10	63.57	12	64.08	63.50	-2	22,801	-0.01%
2023/08/10	8.1	61.76	22.1	61.95	61.60	-14	23,117	-0.06%
2023/08/09	14	63.88	24	64.23	63.50	-10	23,717	-0.04%
2023/08/08	2	64.50	0	0.00	64.40	2	24,317	0.01%
2023/08/07	7	64.79	10	64.84	65.20	-3	24,618	-0.01%
2023/08/04	2.1	65.04	3	65.33	65.40	-0.9	25,312	0.00%
2023/08/02	11.2	64.95	11	65.21	65.30	0.2	25,743	0.00%
2023/08/01	5.1	66.31	6.4	66.84	66.50	-1.3	26,070	0.00%
2023/07/31	3.1	67.75	12	67.98	67.50	-8.9	26,375	-0.03%
2023/07/28	7.1	68.61	2	68.50	69.50	5.1	26,653	0.02%
2023/07/27	3	69.70	0	0.00	69.50	3	27,081	0.01%
2023/07/26	8.5	70.07	3	71.77	69.70	5.5	27,576	0.02%
2023/07/25	22.1	70.51	16	70.99	70.60	6.1	27,814	0.02%
2023/07/24	32	70.84	28.1	70.69	70.00	3.9	28,006	0.01%
2023/07/21	4	72.78	6	73.07	73.60	-2	28,207	-0.01%
2023/07/20	7.1	73.07	9	73.40	73.20	-2	29,256	-0.01%
2023/07/19	13	73.02	9	74.96	72.50	4	29,584	0.01%
2023/07/18	30	74.36	17.6	74.71	74.00	12.4	30,150	0.04%
2023/07/17	37	76.20	29	75.42	76.70	8	30,543	0.03%
2023/07/14	27	73.60	8	73.36	72.60	19	31,042	0.06%
2023/07/13	14.3	73.61	22	73.08	72.80	-7.7	32,704	-0.02%
2023/07/12	29	71.35	23	71.42	72.00	6	33,621	0.02%
2023/07/11	39	74.52	29.1	74.42	72.00	10	34,256	0.03%
2023/07/10	27.2	77.30	16	76.54	76.00	11.2	34,499	0.03%
2023/07/07	24	77.92	30	77.62	78.30	-6	34,755	-0.02%
2023/07/06	33	79.07	31	78.40	77.70	2	35,037	0.01%
2023/07/05	12	80.08	24	80.40	79.40	-12	35,753	-0.03%
2023/07/04	27.1	78.56	22	78.59	77.60	5.1	35,789	0.01%
2023/07/03	14	79.18	8	78.69	78.80	6	35,870	0.02%
2023/06/30	4.3	76.92	5	76.70	78.00	-0.7	36,476	0.00%
2023/06/29	2	75.85	0	0.00	75.50	2	36,628	0.01%
2023/06/28	22	76.11	19.2	75.74	75.30	2.8	36,905	0.01%
2023/06/27	18	76.91	6	76.17	75.60	12	37,163	0.03%
2023/06/26	11	79.57	6	80.20	79.30	5	37,281	0.01%
2023/06/21	11	80.76	12	81.48	81.80	-1	37,430	0.00%
2023/06/20	9	80.47	3	79.43	79.40	6	37,547	0.02%
2023/06/19	40	80.60	33	80.07	80.80	7	38,426	0.02%
2023/06/16	1.1	80.44	6.2	80.34	79.10	-5.2	39,863	-0.01%
2023/06/15	14.1	79.61	8	79.06	79.00	6.1	40,410	0.01%
2023/06/14	5	82.24	7	81.45	80.30	-2	41,215	0.00%
2023/06/13	23.2	80.78	30.3	81.02	82.30	-7	41,842	-0.02%
2023/06/12	9	79.39	11.1	79.16	78.50	-2.1	42,435	0.00%
2023/06/09	13	79.99	13	80.13	79.00	0	43,618	0.00%
2023/06/08	41.2	79.74	44.2	79.42	78.90	-3.1	44,550	-0.01%
2023/06/07	42.1	83.28	26.5	82.86	81.50	15.6	45,822	0.03%
2023/06/06	27	83.75	10.6	84.41	82.60	16.4	46,949	0.03%
2023/06/05	34.2	85.89	29.2	86.07	85.70	5	47,549	0.01%
2023/06/02	47	83.19	61	83.51	83.40	-14	47,681	-0.03%
2023/06/01	57.2	80.58	90.3	80.98	81.90	-33.1	47,138	-0.07%
2023/05/31	66	78.00	49	77.99	78.40	17	46,628	0.04%
2023/05/30	23	77.17	10	77.40	76.60	13	45,748	0.03%
2023/05/29	14	76.77	25	76.09	76.40	-11	45,395	-0.02%
2023/05/26	33	74.70	38	74.17	73.70	-5	45,058	-0.01%
2023/05/25	41.1	74.98	40	74.72	74.50	1.1	44,998	0.00%
2023/05/24	157	78.14	155.6	78.24	75.80	1.5	44,898	0.00%	大買/大賣/
2023/05/23	26	74.99	20	75.15	75.50	6	44,540	0.01%
2023/05/22	17	74.33	25	74.94	75.30	-8	44,960	-0.02%
2023/05/19	31	74.85	19	73.84	73.20	12	44,786	0.03%
2023/05/18	19.1	75.48	38	76.12	75.80	-18.9	44,433	-0.04%
2023/05/17	32	75.81	26	75.12	74.10	6	43,886	0.01%
2023/05/16	23	73.25	31	74.26	74.40	-8	43,212	-0.02%
2023/05/15	62.5	74.16	25	73.70	72.70	37.5	42,738	0.09%
2023/05/12	19	71.30	18	70.40	73.20	1	42,094	0.00%
2023/05/11	13.6	69.58	7	69.27	68.90	6.6	41,514	0.02%
2023/05/10	28	68.83	38	69.42	70.00	-10	41,156	-0.02%
2023/05/09	25	73.66	18	73.42	71.70	7	40,450	0.02%
2023/05/08	30.1	73.31	31	73.23	73.80	-0.9	39,949	0.00%
2023/05/05	9	72.16	1	71.00	71.20	8	39,498	0.02%
2023/05/04	27.1	76.30	26	74.71	74.00	1.1	39,065	0.00%
2023/05/03	9	76.40	15	76.61	76.00	-6	38,702	-0.02%
2023/05/02	39.1	75.01	129	75.64	76.50	-89.9	38,138	-0.24%	大賣/
2023/04/28	17	73.45	36	73.73	73.50	-19	37,572	-0.05%
2023/04/27	5	71.22	2.2	71.87	71.90	2.8	37,132	0.01%
2023/04/26	2	71.95	6	71.72	71.90	-4	36,803	-0.01%
2023/04/25	33.4	74.43	50.3	72.93	72.70	-17	36,370	-0.05%
2023/04/24	67	72.95	25	73.34	73.30	42	35,247	0.12%
2023/04/21	100	74.16	116	72.80	72.50	-16	34,861	-0.05%	大賣/
2023/04/20	28	75.60	18	75.15	74.60	10	34,112	0.03%
2023/04/19	149	78.12	59.1	77.97	77.80	89.9	33,376	0.27%	大買/
2023/04/18	125.2	77.58	223.1	76.88	76.40	-97.9	32,320	-0.30%	大買/大賣/
2023/04/17	29.5	72.20	59	74.35	75.90	-29.5	30,534	-0.10%
2023/04/14	154	69.49	32	69.12	69.00	122	29,403	0.41%	大買/鉅額交易
2023/04/13	37	67.28	49	67.11	67.30	-12	28,431	-0.04%
2023/04/12	42.2	66.97	28	66.59	66.30	14.2	27,694	0.05%
2023/04/11	29	66.92	14	66.69	66.30	15	27,252	0.06%
2023/04/10	50.1	66.50	43	66.80	66.60	7.1	26,706	0.03%
2023/04/07	12	62.68	32	62.79	62.50	-20	25,805	-0.08%
2023/04/06	18	61.30	13	61.15	61.60	5	25,429	0.02%
2023/03/31	46	62.02	42	61.36	60.30	4	25,221	0.02%
2023/03/30	9	60.84	7	61.16	60.80	2	24,733	0.01%
2023/03/29	19.1	59.50	17.1	59.72	59.80	2.1	24,759	0.01%
2023/03/28	10	59.06	21	59.86	59.20	-11	25,009	-0.04%
2023/03/27	32	60.42	28	59.85	59.80	4	24,753	0.02%
2023/03/24	19	59.61	24	59.92	60.00	-5	24,383	-0.02%
2023/03/23	18	59.28	15	59.12	59.50	3	24,068	0.01%
2023/03/22	58	59.88	39.1	59.76	59.00	18.9	23,610	0.08%
2023/03/21	72	62.72	54	63.08	61.10	18	22,529	0.08%
2023/03/20	19	59.44	18	59.64	59.50	1	20,843	0.00%
2023/03/17	48.1	59.45	49	59.49	59.10	-0.9	20,016	0.00%
2023/03/16	27.5	57.55	33	58.02	58.50	-5.5	18,949	-0.03%
2023/03/15	32	59.38	53	59.31	59.20	-21	18,059	-0.12%
2023/03/14	46.1	57.81	60	58.33	58.40	-13.9	17,276	-0.08%
2023/03/13	60	56.26	58	56.06	56.20	2	15,806	0.01%
2023/03/10	72	56.58	72	57.53	56.60	0	14,616	0.00%
2023/03/09	78	55.49	58	55.16	54.80	20	13,026	0.15%
2023/03/08	18.5	51.28	81	52.00	54.70	-62.5	11,630	-0.54%
2023/03/07	67	49.73	32	50.26	49.80	35	10,742	0.33%
2023/03/06	21	48.56	28	48.65	48.75	-7	10,455	-0.07%
2023/03/03	43	48.12	48.1	48.30	46.90	-5.1	10,502	-0.05%
2023/03/02	1	45.51	2.1	46.02	47.05	-1.1	10,050	-0.01%
2023/03/01	3	45.23	1.3	45.50	45.60	1.7	9,884	0.02%
2023/02/24	6.1	45.74	3	46.00	45.45	3.1	9,774	0.03%
2023/02/23	11	46.72	14	46.76	46.60	-3	9,572	-0.03%
2023/02/22	5.2	46.02	7.1	46.01	47.20	-1.9	9,388	-0.02%
2023/02/21	71	46.78	90	46.52	46.70	-19	9,065	-0.21%
2023/02/20	11	44.76	42	44.80	46.35	-31	7,673	-0.40%
2023/02/17	3	42.13	1	42.05	42.15	2	7,037	0.03%
2023/02/16	19	42.34	11	42.53	42.35	8	6,955	0.12%
2023/02/15	8	40.41	7	40.33	40.75	1	6,725	0.01%
2023/02/14	0	0.00	1	40.15	39.80	-1	6,699	-0.01%
2023/02/13	5	39.80	10	39.70	39.95	-5	6,721	-0.07%
2023/02/10	5	40.06	4	40.25	39.90	1	6,759	0.01%
2023/02/09	7	41.21	0	0.00	41.35	7	6,706	0.10%
2023/02/08	7	41.10	2	41.70	41.05	5	6,678	0.07%
2023/02/07	0	0.00	5	41.25	41.25	-5	6,645	-0.08%
2023/02/02	3	40.63	3	40.60	40.60	0	6,560	0.00%
2023/02/01	2	40.00	4	40.41	40.45	-2	6,540	-0.03%
2023/01/31	0	0.00	4	39.45	39.65	-4	6,526	-0.06%
2023/01/30	0	0.00	1	38.95	38.85	-1	6,526	-0.02%
2023/01/17	0	0.00	2	38.00	38.00	-2	6,521	-0.03%
2023/01/16	0	0.00	10	37.95	37.90	-10	6,518	-0.15%
2023/01/13	2	38.13	30	38.34	38.00	-28	6,533	-0.43%
2023/01/12	1	38.90	0	0.00	38.70	1	6,519	0.02%
2023/01/11	5	39.50	11	39.08	39.00	-6	6,554	-0.09%
2023/01/10	0	0.00	1	40.20	40.10	-1	6,526	-0.02%
2023/01/09	0	0.00	2	40.50	40.15	-2	6,569	-0.03%
2023/01/06	1	40.05	0	0.00	40.05	1	6,595	0.02%
2023/01/05	0	0.00	2	40.93	40.05	-2	6,654	-0.03%
2023/01/03	5	39.30	0	0.00	39.95	5	6,679	0.07%
2022/12/30	4	39.56	0	0.00	39.45	4	6,707	0.06%
2022/12/28	5	39.95	0	0.00	39.00	5	6,845	0.07%
2022/12/27	10	40.15	0	0.00	40.05	10	6,843	0.15%
2022/12/26	21	40.44	6	40.40	40.00	15	6,852	0.22%
2022/12/23	3	41.00	1	41.20	41.00	2	6,825	0.03%
2022/12/22	10	42.63	8	41.78	41.50	2	6,795	0.03%
2022/12/21	1	42.10	2	42.55	42.40	-1	6,585	-0.02%
2022/12/20	20	41.85	36	42.27	40.65	-16	6,274	-0.25%
2022/12/19	20	41.15	18	41.38	41.25	2	5,759	0.03%
2022/12/16	1	39.45	50	39.25	39.40	-49	5,685	-0.86%
2022/12/13	3	39.97	0	0.00	39.65	3	5,901	0.05%
2022/12/09	21	40.29	0	0.00	39.90	21	6,895	0.30%
2022/12/08	35	40.01	0	0.00	39.80	35	6,969	0.50%
2022/12/07	15	40.65	0	0.00	39.75	15	6,967	0.22%
2022/12/06	37	42.29	24	42.05	41.65	13	6,883	0.19%
2022/12/05	1	42.15	3	41.92	41.70	-2	6,639	-0.03%
2022/12/02	9	41.46	6	41.56	41.75	3	6,574	0.05%
2022/12/01	10	41.97	6	41.86	41.60	4	6,509	0.06%
2022/11/30	21	42.34	8.2	42.25	41.80	12.8	6,398	0.20%
2022/11/29	11	41.01	24	41.01	41.25	-13	6,186	-0.21%
2022/11/28	65	43.08	62	41.94	41.70	3	6,208	0.05%
2022/11/25	2	42.53	57.1	41.31	42.30	-55.1	5,779	-0.95%
2022/11/24	37	39.16	36	39.06	38.85	1	5,224	0.02%
2022/11/23	5	36.78	0	0.00	36.65	5	4,905	0.10%
2022/11/22	12	37.03	0	0.00	36.70	12	4,949	0.24%
2022/11/21	8	37.25	12	37.29	37.10	-4	4,993	-0.08%
2022/11/18	1	37.30	0	0.00	37.30	1	5,005	0.02%
2022/11/17	0	0.00	1	38.55	38.45	-1	4,945	-0.02%
2022/11/15	0	0.00	5	37.00	37.85	-5	4,921	-0.10%
2022/11/14	6	37.10	0	0.00	37.05	6	4,925	0.12%
2022/11/11	3	37.52	0	0.00	36.80	3	4,958	0.06%
2022/11/10	0	0.00	7	37.96	37.80	-7	4,919	-0.14%
2022/11/09	1	37.80	0	0.00	37.90	1	4,957	0.02%
2022/11/08	2	37.45	8	38.74	37.45	-6	4,996	-0.12%
2022/11/07	1	37.90	2	37.80	37.75	-1	4,977	-0.02%
2022/11/04	0	0.00	5	37.40	37.40	-5	5,071	-0.10%
2022/11/02	0	0.00	1	36.60	36.60	-1	5,083	-0.02%
2022/11/01	0	0.00	1	36.20	36.40	-1	5,097	-0.02%
2022/10/31	1	35.75	0	0.00	35.75	1	5,187	0.02%
2022/10/28	3	35.65	0	0.00	35.25	3	5,227	0.06%
2022/10/27	3	35.90	0	0.00	36.30	3	5,247	0.06%
2022/10/26	0	0.00	2	34.90	35.05	-2	5,287	-0.04%
2022/10/24	0	0.00	1	35.20	34.80	-1	5,376	-0.02%
2022/10/21	3	34.97	0	0.00	34.30	3	5,389	0.06%
2022/10/19	9	36.20	1.2	36.45	36.10	7.8	5,391	0.14%
2022/10/17	1	34.35	6	33.08	34.95	-5	5,439	-0.09%
2022/10/14	4	34.90	3	35.20	35.05	1	5,487	0.02%
2022/10/13	0	0.00	3	34.10	33.40	-3	5,492	-0.05%
2022/10/11	7	36.89	2	36.40	36.10	5	5,477	0.09%
2022/10/07	0	0.00	1	38.15	38.20	-1	5,656	-0.02%
2022/10/06	22	38.29	15	38.40	38.20	7	5,817	0.12%
2022/10/05	6	37.04	0	0.00	36.90	6	5,703	0.11%
2022/10/04	1	36.50	5	37.01	37.05	-4	5,697	-0.07%
2022/10/03	1	35.55	0	0.00	35.65	1	5,696	0.02%
2022/09/29	2	35.68	5	35.75	35.35	-3	5,817	-0.05%
2022/09/28	0	0.00	5	35.25	34.85	-5	5,833	-0.09%
2022/09/27	7	35.67	0	0.00	36.50	7	5,809	0.12%
2022/09/26	0	0.00	2	35.85	35.75	-2	5,831	-0.03%
2022/09/23	7	38.44	2	38.45	38.05	5	5,846	0.09%
2022/09/22	3	38.28	0.3	38.60	39.10	2.7	5,876	0.05%
2022/09/21	8	38.99	6	38.67	38.90	2	5,857	0.03%
2022/09/20	14	39.18	6	39.83	39.35	8	5,801	0.14%
2022/09/19	20	39.71	5	40.29	38.95	15	5,647	0.27%
2022/09/16	10	41.06	50.2	41.62	41.60	-40.2	5,366	-0.75%
2022/09/15	3	39.30	10	40.50	39.20	-7	4,783	-0.15%
2022/09/14	1	38.35	1.2	38.51	39.30	-0.2	4,728	0.00%
2022/09/13	0	0.00	5	39.60	39.15	-5	4,738	-0.11%
2022/09/12	4	38.69	11	38.81	39.20	-7	4,743	-0.15%
2022/09/08	5	37.08	0	0.00	37.30	5	4,754	0.11%
2022/09/06	8	37.60	0	0.00	37.00	8	4,806	0.17%
2022/09/05	2	38.83	0	0.00	38.15	2	4,777	0.04%
2022/09/02	1	40.90	1	40.95	40.30	0	4,717	0.00%
2022/09/01	1	39.55	10	40.34	39.55	-9	4,520	-0.20%
2022/08/31	0	0.00	1	39.30	39.15	-1	4,456	-0.02%
2022/08/29	0	0.00	3	38.10	37.80	-3	4,845	-0.06%
2022/08/26	7	40.09	7	39.75	39.60	0	4,835	0.00%
2022/08/25	0	0.00	35	38.36	38.75	-35	4,848	-0.72%
2022/08/19	1	39.65	1	40.00	39.45	0	5,279	0.00%
2022/08/16	1	39.35	6	39.17	39.15	-5	5,267	-0.09%
2022/08/15	2	38.98	1	39.15	39.10	1	5,227	0.02%
2022/08/12	2	37.70	2	37.90	38.05	0	5,186	0.00%
2022/08/11	0	0.00	3	38.47	37.90	-3	5,185	-0.06%
2022/08/10	2	38.15	1	38.15	38.25	1	5,096	0.02%
2022/08/09	3	37.87	0	0.00	37.95	3	5,102	0.06%
2022/08/08	1	37.30	1	36.85	37.55	0	5,119	0.00%
2022/08/05	0	0.00	7	37.45	37.60	-7	5,162	-0.14%
2022/08/04	3	35.63	3	35.40	35.95	0	5,183	0.00%
2022/08/03	2	35.80	14	36.16	36.05	-12	5,170	-0.23%
2022/08/02	6	36.97	2	36.40	36.50	4	5,192	0.08%
2022/07/29	9	37.30	3	37.20	37.20	6	5,100	0.12%
2022/07/28	10	36.60	0	0.00	36.60	10	5,127	0.20%
2022/07/25	0	0.00	3	36.95	37.00	-3	5,183	-0.06%
2022/07/22	0	0.00	2	38.00	36.80	-2	5,224	-0.04%
2022/07/21	2	36.75	0	0.00	37.35	2	5,315	0.04%
2022/07/20	4	36.69	7	36.27	36.05	-3	5,269	-0.06%
2022/07/18	1	36.10	0	0.00	36.10	1	5,373	0.02%
2022/07/15	13	36.27	2	36.63	36.00	11	5,369	0.20%
2022/07/14	23	35.59	16	35.70	36.30	7	5,204	0.13%
2022/07/13	0	0.00	14	33.14	33.00	-14	5,084	-0.28%
2022/07/12	2	32.65	0	0.00	32.25	2	5,178	0.04%
2022/07/11	0	0.00	19	33.66	33.95	-19	5,214	-0.36%
2022/07/08	14	33.68	8	33.74	33.60	6	5,283	0.11%
2022/07/07	13	30.74	1	30.70	31.50	12	5,211	0.23%
2022/07/06	2	30.85	0	0.00	30.25	2	5,275	0.04%
2022/07/05	2	31.73	22	31.71	31.95	-20	5,373	-0.37%
2022/07/04	3	31.83	3	31.78	31.00	0	5,410	0.00%
2022/07/01	4	33.46	9	32.86	31.70	-5	5,539	-0.09%
2022/06/30	8	35.08	1	35.50	34.00	7	5,642	0.12%
2022/06/29	5	36.25	2	35.98	35.90	3	5,690	0.05%
2022/06/28	1	37.05	1	37.50	36.80	0	5,901	0.00%
2022/06/27	6	37.36	0	37.40	37.80	6	6,692	0.09%
2022/06/24	1	37.45	3	37.05	36.85	-2	6,996	-0.03%
2022/06/23	0	0.00	8	35.78	35.95	-8	7,501	-0.11%
2022/06/22	1	35.60	1	36.90	35.60	0	8,370	0.00%
2022/06/21	0	0.00	2	35.90	36.70	-2	9,175	-0.02%
2022/06/20	12	35.52	6	36.00	35.10	6	9,495	0.06%
2022/06/17	2	36.95	3	37.02	36.95	-1	9,504	-0.01%
2022/06/16	2	38.53	3	38.40	37.40	-1	9,509	-0.01%
2022/06/15	2	38.45	1	38.90	38.30	1	9,536	0.01%
2022/06/14	4	38.64	2	38.50	39.10	2	9,575	0.02%
2022/06/13	4	38.79	2	38.73	38.80	2	9,597	0.02%
2022/06/10	5	39.81	6	39.79	40.00	-1	9,611	-0.01%
2022/06/08	20	41.72	30	41.99	41.25	-10	9,651	-0.10%
2022/06/07	12	40.24	3	40.72	40.30	9	9,377	0.10%
2022/06/06	7	39.62	0	0.00	39.15	7	9,352	0.07%
2022/06/02	23	40.33	15	39.80	40.00	8	9,466	0.08%
2022/06/01	23	41.52	37	41.81	40.75	-14	9,549	-0.15%
2022/05/31	3	39.05	1	39.10	39.40	2	9,420	0.02%
2022/05/30	1	39.05	3	39.12	39.15	-2	9,594	-0.02%
2022/05/27	1	38.85	7	39.16	38.10	-6	9,640	-0.06%
2022/05/26	6	37.88	2	38.80	37.40	4	9,685	0.04%
2022/05/25	5	38.62	4	38.76	38.80	1	9,758	0.01%
2022/05/24	0	0.00	2	38.95	37.50	-2	9,920	-0.02%
2022/05/20	0	0.00	2	38.75	38.35	-2	10,206	-0.02%
2022/05/19	4	38.03	6	37.66	38.40	-2	10,389	-0.02%
2022/05/18	6	38.50	4	38.58	38.40	2	10,582	0.02%
2022/05/17	10	38.10	2	38.00	38.10	8	11,380	0.07%
2022/05/16	1	37.80	0	0.00	37.35	1	11,789	0.01%
2022/05/13	1	36.75	5	36.34	36.75	-4	11,807	-0.03%
2022/05/12	12	36.23	10	35.68	35.00	2	11,857	0.02%
2022/05/11	9	38.05	1	37.30	37.30	8	11,831	0.07%
2022/05/10	4	38.41	21	38.06	38.25	-17	11,976	-0.14%
2022/05/09	18	38.88	14.5	38.76	38.60	3.5	12,027	0.03%
2022/05/06	6	39.67	6	39.30	39.85	0	12,155	0.00%
2022/05/05	10	41.49	6	41.28	41.00	4	12,278	0.03%
2022/05/04	5	40.40	1	40.10	40.55	4	12,324	0.03%
2022/05/03	2	39.25	2	39.25	39.70	0	12,455	0.00%
2022/04/29	8	39.16	4	39.00	39.00	4	12,634	0.03%
2022/04/28	0	0.00	1	39.20	38.70	-1	12,814	-0.01%
2022/04/27	20	38.55	11	38.85	38.65	9	12,841	0.07%
2022/04/26	13	41.40	6	40.77	40.70	7	12,772	0.05%
2022/04/25	15	40.97	12	41.24	40.95	3	12,852	0.02%
2022/04/22	13	43.11	2	43.00	43.25	11	12,957	0.08%
2022/04/21	1	43.35	1	43.35	43.60	0	13,093	0.00%
2022/04/20	4	42.88	1	42.70	42.95	3	13,319	0.02%
2022/04/19	15.2	42.47	10	42.05	42.05	5.2	13,467	0.04%
2022/04/18	6	43.13	0	0.00	42.35	6	13,793	0.04%
2022/04/15	3	43.98	3	43.80	43.80	0	13,993	0.00%
2022/04/14	11	45.49	4	45.29	45.10	7	14,415	0.05%
2022/04/13	11	44.68	6	44.47	44.50	5	14,620	0.03%
2022/04/12	1	44.00	21	43.76	44.20	-20	14,967	-0.13%
2022/04/11	8	44.83	52	44.37	44.00	-44	15,448	-0.28%
2022/04/08	1	46.30	3	45.98	45.75	-2	15,823	-0.01%
2022/04/07	28.5	45.81	3	46.15	45.20	25.5	16,675	0.15%
2022/04/06	51	47.06	27	46.23	47.15	24	16,890	0.14%
2022/04/01	29	46.18	12	46.10	46.10	17	17,214	0.10%
2022/03/31	32	48.22	34.1	48.04	46.80	-2.1	18,222	-0.01%
2022/03/30	139.3	48.83	56	48.90	48.25	83.3	19,103	0.44%	大買/
2022/03/29	42	47.80	23	47.27	46.95	19	21,757	0.09%
2022/03/28	29	48.27	37	47.84	47.60	-8	22,374	-0.04%
2022/03/25	53	47.43	101.1	47.74	47.65	-48.1	22,255	-0.22%	大賣/
2022/03/24	48.1	47.24	96.5	46.66	45.90	-48.4	21,832	-0.22%
2022/03/23	4.1	45.28	8	44.99	45.75	-4	21,678	-0.02%
2022/03/21	3.2	42.99	2	42.78	42.65	1.2	24,311	0.00%
2022/03/18	2	43.25	11.3	42.52	43.30	-9.3	25,021	-0.04%
2022/03/17	3	42.82	3	42.78	42.55	0	25,932	0.00%
2022/03/16	1	42.00	0	0.00	41.40	1	26,305	0.00%
2022/03/15	8.1	42.37	7	42.64	41.90	1.1	26,355	0.00%
2022/03/14	2	42.35	3	42.57	43.15	-1	26,570	0.00%
2022/03/11	7	42.21	4	42.10	42.10	3	27,074	0.01%
2022/03/10	42	44.01	3	43.97	43.35	39	27,079	0.14%
2022/03/09	6	42.35	0	0.00	42.65	6	27,036	0.02%
2022/03/08	16.1	42.83	3	42.85	41.75	13.1	27,012	0.05%
2022/03/07	13	43.49	0	0.00	43.00	13	26,897	0.05%
2022/03/04	3	46.90	19	45.56	45.50	-16	26,779	-0.06%
2022/03/03	21	47.28	7	47.16	46.55	14	26,680	0.05%
2022/03/02	4	46.83	8	46.30	46.90	-4	26,600	-0.02%
2022/03/01	16	46.32	1	46.80	46.85	15	26,662	0.06%
2022/02/25	16	45.29	59	44.94	44.80	-43	26,695	-0.16%
2022/02/24	20	45.34	2	44.15	44.05	18	26,666	0.07%
2022/02/23	14	46.31	6	46.43	46.50	8	26,540	0.03%
2022/02/22	9	46.25	31	47.21	45.40	-22	26,548	-0.08%
2022/02/21	19	47.81	16	47.96	47.75	3	26,443	0.01%
2022/02/18	14	47.50	14	47.07	47.95	0	26,335	0.00%
2022/02/17	74	48.16	59	48.03	46.70	15	26,355	0.06%
2022/02/16	37	46.78	46	46.95	48.15	-9	25,774	-0.03%
2022/02/15	8	44.07	0	0.00	43.80	8	25,474	0.03%
2022/02/14	9	43.77	0	0.00	43.50	9	25,529	0.04%
2022/02/11	19	45.47	1	44.70	45.70	18	25,612	0.07%
2022/02/10	12	45.49	6	46.37	45.20	6	25,949	0.02%
2022/02/09	4	45.01	0	0.00	45.20	4	25,870	0.02%
2022/02/08	3	44.70	10.1	44.74	44.95	-7.1	25,855	-0.03%
2022/02/07	5.1	42.01	3	43.60	43.90	2.1	25,760	0.01%
2022/01/26	8	41.54	2	41.70	41.60	6	25,716	0.02%
2022/01/25	43	42.12	10	40.80	40.80	33	26,178	0.13%
2022/01/24	5	41.10	23	42.51	42.80	-18	26,203	-0.07%
2022/01/21	3.5	43.16	19.2	43.59	42.55	-15.7	26,324	-0.06%
2022/01/19	0	0.00	10	44.36	44.80	-10	27,174	-0.04%
2022/01/18	17	45.43	0	0.00	44.80	17	27,675	0.06%
2022/01/17	30	46.26	19	45.87	45.60	11	27,640	0.04%
2022/01/14	6.5	44.59	3	44.47	44.15	3.5	27,650	0.01%
2022/01/13	6	45.38	32	45.37	45.65	-26	27,830	-0.09%
2022/01/12	0	46.40	0	0.00	46.00	0	28,004	0.00%
2022/01/11	3	47.58	20	46.66	46.50	-17	27,968	-0.06%
2022/01/10	18.1	48.24	8	49.13	48.70	10.1	27,612	0.04%
2022/01/07	11	48.16	100	47.63	47.75	-89	27,341	-0.33%
2022/01/06	10.3	50.04	14	50.19	49.60	-3.7	26,889	-0.01%
2022/01/05	60	51.11	14	50.49	50.40	46	26,623	0.17%
2022/01/04	19	51.42	20	51.62	52.10	-1	26,245	0.00%
2022/01/03	19.5	50.03	23.4	49.70	50.70	-3.9	25,790	-0.02%
2021/12/30	84	51.98	72	51.11	50.30	12	25,335	0.05%
2021/12/29	44	50.53	53	50.04	50.60	-9	24,493	-0.04%
2021/12/28	8	50.13	5	50.30	50.00	3	24,195	0.01%
2021/12/27	178	51.10	185	51.17	51.70	-7	23,728	-0.03%	大買/大賣/
2021/12/24	81	49.95	57	50.20	49.40	24	22,652	0.11%
2021/12/23	190.2	49.86	179.3	50.20	49.90	10.9	21,538	0.05%	大買/大賣/
2021/12/22	25.3	44.85	33.1	46.29	47.35	-7.8	18,101	-0.04%
2021/12/21	54	43.42	67	43.66	43.05	-13	17,170	-0.08%
2021/12/20	23	45.36	20.8	45.49	45.15	2.3	16,748	0.01%
2021/12/17	52	45.71	46	45.68	45.40	6	16,239	0.04%
2021/12/16	80.1	46.31	100.2	46.02	46.25	-20.1	15,573	-0.13%
2021/12/15	78.1	42.61	76	42.82	43.80	2	13,999	0.01%
2021/12/14	49	40.19	35	39.95	40.80	14	12,584	0.11%
2021/12/13	47.3	41.06	93	41.44	42.25	-45.8	11,852	-0.39%
2021/12/10	32.2	39.46	6	39.72	38.45	26.2	10,891	0.24%
2021/12/09	0.3	38.80	0.4	38.33	38.30	-0.1	10,460	0.00%
2021/12/08	12.4	38.56	2	38.80	38.20	10.4	10,373	0.10%
2021/12/07	15	38.40	52	38.71	39.10	-37	10,132	-0.37%
2021/12/06	0	0.00	1	37.40	37.20	-1	9,605	-0.01%
2021/12/02	1	36.35	0	0.00	35.65	1	9,638	0.01%
2021/12/01	1	36.50	2	36.05	36.45	-1	9,665	-0.01%
2021/11/30	6	35.80	0	0.00	36.25	6	9,693	0.06%
2021/11/29	0	0.00	2	34.40	35.45	-2	9,748	-0.02%
2021/11/26	23.2	36.02	5.3	36.52	35.75	17.9	9,817	0.18%
2021/11/25	3	37.10	1	37.80	37.10	2	9,738	0.02%
2021/11/24	3	38.00	10	37.90	38.05	-7	9,614	-0.07%
2021/11/23	6.3	37.17	1	38.20	36.85	5.3	9,542	0.06%
2021/11/22	0	0.00	2	38.10	37.70	-2	9,567	-0.02%
2021/11/19	4.3	37.47	1	38.10	37.35	3.3	9,684	0.03%
2021/11/18	3	37.63	0	0.00	37.55	3	9,701	0.03%
2021/11/17	1	37.20	1	37.90	37.15	0	9,687	0.00%
2021/11/16	18	38.09	6	38.11	37.30	12	9,737	0.12%
2021/11/15	3	38.27	4	38.50	38.40	-1	9,596	-0.01%
2021/11/12	3	37.35	6	37.73	37.20	-3	9,510	-0.03%
2021/11/11	4	36.60	6	37.89	36.55	-2	9,519	-0.02%
2021/11/10	9.2	37.58	3	37.83	37.30	6.2	9,529	0.07%
2021/11/09	12	37.46	21.8	37.34	37.70	-9.8	9,481	-0.10%
2021/11/08	0	0.00	1	35.60	35.50	-1	9,209	-0.01%
2021/11/05	6	34.71	7	34.54	34.40	-1	9,380	-0.01%
2021/11/04	0.1	35.55	0	0.00	35.25	0.1	9,424	0.00%
2021/11/03	4.1	35.65	3	35.50	35.20	1.1	9,455	0.01%
2021/11/02	48	37.11	39	38.61	35.45	9	9,494	0.09%
2021/11/01	1	37.15	4	37.09	36.80	-3	9,020	-0.03%
2021/10/29	7.1	37.16	8	37.05	36.80	-1	8,881	-0.01%
2021/10/28	15	37.10	26	37.38	36.30	-11	8,571	-0.13%
2021/10/27	40	36.67	21	36.45	36.30	19	8,202	0.23%
2021/10/26	11	36.41	46	37.08	37.25	-35	7,558	-0.46%
2021/10/25	3	34.37	1	34.25	33.90	2	7,035	0.03%
2021/10/22	7	35.06	7	35.09	34.80	0	7,167	0.00%
2021/10/21	2	35.60	10	34.76	35.30	-8	7,157	-0.11%
2021/10/20	23	34.69	30.1	34.94	35.30	-7.1	7,123	-0.10%
2021/10/19	1	33.45	3	33.32	33.00	-2	6,882	-0.03%
2021/10/14	0	0.00	1	30.75	30.85	-1	7,241	-0.01%
2021/10/13	1	30.00	0	0.00	29.90	1	7,365	0.01%
2021/10/08	0.1	31.35	1	32.60	31.30	-0.9	7,645	-0.01%
2021/10/07	0	0.00	1	31.50	31.65	-1	7,809	-0.01%
2021/10/06	1	31.10	1	30.90	30.55	0	8,574	0.00%
2021/10/05	0	0.00	1	30.30	30.60	-1	9,372	-0.01%
2021/10/04	1.1	29.33	0	0.00	29.00	1.1	9,871	0.01%
2021/10/01	6	31.08	1	30.40	30.45	5	10,423	0.05%
2021/09/29	4.1	31.72	1	31.30	31.30	3.1	11,934	0.03%
2021/09/28	5	32.66	0	0.00	32.35	5	12,399	0.04%
2021/09/27	0	0.00	6	33.37	33.25	-6	12,598	-0.05%
2021/09/23	4.1	32.60	1	33.20	32.05	3.1	13,219	0.02%
2021/09/22	0	0.00	1	31.30	31.50	-1	13,700	-0.01%
2021/09/16	2	33.00	2	33.15	32.65	0	15,957	0.00%
2021/09/15	0.1	32.45	0	0.00	32.60	0.1	16,277	0.00%
2021/09/13	2	32.70	0	0.00	32.65	2	16,735	0.01%
2021/09/10	2	32.60	0	0.00	32.85	2	16,909	0.01%
2021/09/09	0	0.00	2	32.23	33.00	-2	17,150	-0.01%
2021/09/08	1	32.05	3	32.10	32.05	-2	17,334	-0.01%
2021/09/07	5	32.70	4	33.21	33.45	1	17,836	0.01%
2021/09/06	7	33.73	3	34.00	33.45	4	18,298	0.02%
2021/09/03	2	34.15	5	34.92	34.90	-3	18,328	-0.02%
2021/09/02	10	34.82	2	34.60	34.45	8	18,386	0.04%
2021/09/01	15	36.36	14	36.00	35.80	1	18,456	0.01%
2021/08/31	0	0.00	1	36.00	35.95	-1	18,438	-0.01%
2021/08/27	18	35.88	3	36.52	35.65	15	18,817	0.08%
2021/08/26	4	36.24	3	36.23	36.85	1	19,040	0.01%
2021/08/25	13	36.22	18	36.29	36.10	-5	19,122	-0.03%
2021/08/24	9	35.08	7	35.54	34.25	2	19,301	0.01%
2021/08/23	6	34.38	0	0.00	34.90	6	19,627	0.03%
2021/08/20	3	33.73	3	33.70	34.05	0	19,925	0.00%
2021/08/19	6.1	33.01	25	32.69	32.50	-18.9	20,009	-0.09%
2021/08/18	4	32.76	3	31.30	34.45	1	20,301	0.00%
2021/08/17	7	32.61	3	31.80	31.80	4	20,427	0.02%
2021/08/16	12	34.70	1	34.50	34.10	11	20,432	0.05%
2021/08/13	3	37.28	1	37.65	35.80	2	20,452	0.01%
2021/08/12	7	38.40	4	38.18	38.25	3	20,523	0.01%
2021/08/11	33	38.10	32	38.47	38.95	1	20,594	0.00%
2021/08/10	8	38.01	1	37.95	37.65	7	20,667	0.03%
2021/08/06	4	38.08	2	38.50	37.60	2	21,081	0.01%
2021/08/05	19	36.72	1	36.60	36.60	18	21,273	0.08%
2021/08/04	0	0.00	3	37.60	37.45	-3	21,764	-0.01%
2021/08/03	1	37.90	2	38.10	37.65	-1	22,054	0.00%
2021/08/02	3	37.62	6	38.00	38.00	-3	22,273	-0.01%
2021/07/30	1	37.80	16	38.18	37.90	-15	22,477	-0.07%
2021/07/29	4	38.50	2	38.65	38.40	2	22,689	0.01%
2021/07/28	8.2	38.12	9	36.97	38.10	-0.8	22,900	0.00%
2021/07/27	21	41.66	7	39.68	39.65	14	23,195	0.06%
2021/07/26	12	41.56	11	41.56	41.60	1	23,492	0.00%
2021/07/23	4	39.71	10	40.09	40.05	-6	24,314	-0.02%
2021/07/22	4	39.04	6	39.02	38.90	-2	24,927	-0.01%
2021/07/21	9	37.93	8	38.33	37.75	1	25,844	0.00%
2021/07/20	12	38.04	26	37.77	37.75	-14	25,772	-0.05%
2021/07/19	10	40.11	2	39.83	39.80	8	25,664	0.03%
2021/07/16	11	40.95	20	41.36	40.50	-9	25,559	-0.04%
2021/07/15	10	41.14	40.1	41.12	40.90	-30.1	25,443	-0.12%
2021/07/14	12.1	41.95	4.5	40.87	40.45	7.7	25,327	0.03%
2021/07/13	31	43.39	86	43.93	41.35	-55	25,095	-0.22%
2021/07/12	66.3	42.64	29.3	43.07	43.15	37	24,316	0.15%
2021/07/09	42.3	42.54	32	41.83	41.20	10.3	23,498	0.04%
2021/07/08	40	41.48	31.1	42.11	42.40	8.9	22,982	0.04%
2021/07/07	59.1	41.62	35	41.34	40.80	24.1	22,452	0.11%
2021/07/06	5	42.41	29.1	42.21	43.00	-24.1	21,586	-0.11%
2021/07/05	29.2	39.29	56.1	39.35	39.10	-27	21,259	-0.13%
2021/07/02	5	37.33	43	37.35	37.60	-38	21,926	-0.17%
2021/07/01	31.2	37.42	12	37.22	36.90	19.2	21,974	0.09%
2021/06/30	19	38.79	37	38.70	38.15	-18	21,976	-0.08%
2021/06/29	50.1	39.14	29	39.18	37.25	21.1	21,852	0.10%
2021/06/28	167.7	40.46	69.3	40.16	39.75	98.4	21,547	0.46%	大買/
2021/06/25	28	38.25	75	38.71	39.80	-47	20,099	-0.23%
2021/06/24	32.8	36.27	38	36.49	36.20	-5.2	19,674	-0.03%
2021/06/23	21	35.22	20	35.31	35.80	1	19,435	0.01%
2021/06/22	12.3	33.57	0	0.00	33.40	12.3	19,356	0.06%
2021/06/21	8.1	34.36	2	34.73	34.05	6.1	19,369	0.03%
2021/06/18	3	37.25	13	36.76	35.85	-10	19,561	-0.05%
2021/06/17	4	35.79	6	36.21	36.30	-2	21,100	-0.01%
2021/06/16	24	36.74	12	36.07	35.25	12	22,480	0.05%
2021/06/15	14	36.22	38.1	35.71	36.55	-24.1	23,594	-0.10%
2021/06/11	10	33.28	2	34.25	33.25	8	24,009	0.03%
2021/06/10	4	33.31	2	33.40	33.20	2	24,903	0.01%
2021/06/09	22	33.55	1	34.45	33.25	21	25,010	0.08%
2021/06/08	5	34.38	5	34.62	34.75	0	24,966	0.00%
2021/06/07	2	34.35	3.1	36.26	34.30	-1.1	24,939	0.00%
2021/06/04	16	36.31	27	36.25	36.10	-11	24,757	-0.04%
2021/06/03	9	36.54	45	36.53	36.20	-36	24,630	-0.15%
2021/06/02	16	35.95	1	36.15	35.40	15	24,417	0.06%
2021/06/01	31	36.24	11	36.37	36.70	20	24,292	0.08%
2021/05/31	39.5	36.45	20	36.72	36.40	19.5	24,079	0.08%
2021/05/28	7	33.46	17.1	33.71	33.80	-10.1	24,205	-0.04%
2021/05/27	4.1	30.79	10.2	31.18	30.75	-6.1	24,751	-0.02%
2021/05/26	9.4	30.25	13	30.22	30.40	-3.6	24,713	-0.01%
2021/05/25	10	30.32	5	30.39	31.15	5	24,380	0.02%
2021/05/24	14	28.40	13	28.11	28.35	1	24,247	0.00%
2021/05/21	4	27.40	4	28.00	27.90	0	24,179	0.00%
2021/05/20	15	26.80	17	27.31	26.65	-2	24,303	-0.01%
2021/05/19	6	27.67	1	27.85	27.65	5	24,174	0.02%
2021/05/18	14	27.90	26	27.64	28.15	-12	24,050	-0.05%
2021/05/17	9	26.22	19	26.74	25.60	-10	23,768	-0.04%
2021/05/14	19	28.41	18	28.77	28.40	1	23,502	0.00%
2021/05/13	18	29.99	17	29.56	29.85	1	23,224	0.00%
2021/05/12	15.5	31.47	26	31.01	30.40	-10.5	22,926	-0.05%
2021/05/11	16	32.54	27	32.08	32.10	-11	22,378	-0.05%
2021/05/10	23	36.18	15	35.80	35.30	8	22,094	0.04%
2021/05/07	17	35.24	47	34.97	36.95	-30	21,966	-0.14%
2021/05/06	37	34.81	33	34.60	34.30	4	21,867	0.02%
2021/05/05	48	35.80	8	36.74	34.45	40	21,673	0.18%
2021/05/04	44	36.31	20.5	36.73	36.10	23.5	21,592	0.11%
2021/05/03	22.9	40.03	74	39.99	38.70	-51.2	21,235	-0.24%
2021/04/29	94	46.10	75.6	45.12	42.95	18.4	20,791	0.09%
2021/04/28	16.6	43.67	46	44.07	45.10	-29.4	19,829	-0.15%
2021/04/27	84	42.11	31	42.95	41.00	53	19,229	0.28%
2021/04/26	1	39.90	0	0.00	39.90	1	18,422	0.01%
2021/04/23	31	34.82	32	35.08	36.30	-1	18,508	-0.01%
2021/04/22	1	35.40	4	35.40	33.00	-3	18,616	-0.02%
2021/04/21	4	34.40	5	34.05	34.40	-1	18,814	-0.01%
2021/04/20	0	0.00	3	34.25	34.15	-3	18,976	-0.02%
2021/04/19	0	0.00	10	36.45	34.50	-10	19,413	-0.05%
2021/04/16	1	36.00	1	36.10	36.40	0	20,088	0.00%
2021/04/15	1	34.30	0	0.00	35.70	1	20,268	0.00%
2021/04/14	0	0.00	8	34.23	35.10	-8	20,395	-0.04%
2021/04/13	13	38.28	3	38.30	37.00	10	20,488	0.05%
2021/04/12	11	35.21	15	35.29	38.00	-4	20,566	-0.02%
2021/04/09	2	37.80	19	38.12	37.80	-17	20,758	-0.08%
2021/04/08	52.2	42.14	35	41.85	41.95	17.2	20,895	0.08%
2021/04/07	5	38.62	19	38.21	38.90	-14	19,783	-0.07%
2021/04/06	11.1	35.24	5	34.86	35.40	6.1	19,602	0.03%
2021/04/01	11	31.57	27	31.39	32.20	-16	19,483	-0.08%
2021/03/31	8	29.05	9	29.37	29.30	-1	19,341	-0.01%
2021/03/30	14	29.11	19	28.93	29.30	-5	19,307	-0.03%
2021/03/29	11	26.55	20	26.71	26.95	-9	19,141	-0.05%
2021/03/26	19	25.90	2	25.30	26.20	17	19,240	0.09%
2021/03/25	13	26.54	29	26.61	25.75	-16	19,364	-0.08%
2021/03/24	27	25.10	24	24.92	25.30	3	20,185	0.01%
2021/03/23	20	24.07	50	24.30	24.45	-30	20,830	-0.14%
2021/03/22	96	26.59	30	26.76	26.00	66	20,580	0.32%
2021/03/19	47	24.53	44	24.88	25.55	3	19,048	0.02%
2021/03/18	65	22.60	64	22.94	23.25	1	17,938	0.01%
2021/03/17	44	20.38	69	20.64	21.15	-25	16,444	-0.15%
2021/03/16	67	19.56	97	19.71	19.25	-30	15,750	-0.19%
2021/03/15	21	18.26	19	18.49	18.50	2	14,969	0.01%
2021/03/12	5	17.80	2	17.85	17.90	3	15,063	0.02%
2021/03/11	12	17.60	19	17.59	17.70	-7	15,623	-0.04%
2021/03/10	2	17.25	2	17.25	17.00	0	15,916	0.00%
2021/03/09	0	0.00	2	16.83	17.10	-2	16,439	-0.01%
2021/03/08	20	16.88	1	16.95	16.80	19	17,152	0.11%
2021/03/05	3	17.47	2	17.58	17.30	1	17,645	0.01%
2021/03/04	24	17.48	10	17.41	17.35	14	17,670	0.08%
2021/03/03	39	18.36	2	18.55	17.80	37	17,605	0.21%
2021/03/02	59	19.07	131	19.41	19.45	-72	17,445	-0.41%	大賣/
2021/02/26	0	0.00	3	17.97	17.85	-3	16,612	-0.02%
2021/02/25	2	17.73	0	0.00	17.55	2	16,460	0.01%
2021/02/24	2	17.88	4	17.99	17.50	-2	16,430	-0.01%
2021/02/23	1	17.80	6	17.60	17.50	-5	16,298	-0.03%
2021/02/22	30	17.83	40	18.00	17.70	-10	16,355	-0.06%
2021/02/19	0	0.00	8	17.21	17.25	-8	16,104	-0.05%
2021/02/18	4	16.90	4	17.01	16.85	0	16,065	0.00%
2021/02/17	0	0.00	4	16.60	16.60	-4	15,983	-0.03%
2021/02/05	13	15.94	9	16.04	15.80	4	15,950	0.03%
2021/02/04	6	16.00	11	16.07	16.10	-5	16,037	-0.03%
2021/02/03	0	0.00	15	16.17	16.10	-15	16,018	-0.09%
2021/02/02	4	16.18	1	16.25	16.15	3	16,054	0.02%
2021/02/01	0	0.00	8	16.30	16.20	-8	16,069	-0.05%
2021/01/29	1	17.35	16	17.30	16.50	-15	16,124	-0.09%
2021/01/28	12	17.04	38	16.96	17.05	-26	16,239	-0.16%
2021/01/27	17	16.68	26	16.69	16.65	-9	16,178	-0.06%
2021/01/26	15	16.44	18	16.60	16.25	-3	16,403	-0.02%
2021/01/25	25	15.86	2	16.10	15.95	23	16,194	0.14%
2021/01/22	11	15.95	5	15.95	15.95	6	16,058	0.04%
2021/01/21	22	15.98	1	16.75	15.90	21	16,017	0.13%
2021/01/20	71	17.22	128	16.56	16.40	-57	15,875	-0.36%	大賣/
2021/01/19	22	17.21	17	17.47	17.55	5	15,684	0.03%
2021/01/18	28	17.08	17	17.34	17.20	11	15,497	0.07%
2021/01/15	25	17.85	26	17.67	17.80	-1	15,367	-0.01%
2021/01/14	49	18.10	35	18.03	18.25	14	15,141	0.09%
2021/01/13	6	17.65	6	17.52	17.45	0	14,972	0.00%
2021/01/12	43	17.52	7	17.43	17.10	36	14,844	0.24%
2021/01/11	102	17.88	66	17.91	18.25	36	14,511	0.25%	大買/
2021/01/08	41	17.03	38	16.73	16.75	3	14,277	0.02%
2021/01/07	13	16.40	3	16.83	16.70	10	14,733	0.07%
2021/01/06	15	15.93	7	16.47	16.00	8	14,688	0.05%
2021/01/05	2	16.75	1	16.60	16.55	1	14,508	0.01%
2021/01/04	21	17.04	27	17.11	16.95	-6	14,338	-0.04%
2020/12/31	15	16.60	15	16.78	16.30	0	13,928	0.00%
2020/12/29	2	16.25	0	0.00	16.15	2	13,589	0.01%
2020/12/28	19	16.07	0	0.00	16.15	19	13,565	0.14%
2020/12/25	20	16.06	0	0.00	16.50	20	13,417	0.15%
2020/12/24	1	16.65	12	16.63	16.30	-11	13,307	-0.08%
2020/12/23	28	15.84	2	15.90	15.85	26	13,152	0.20%
2020/12/22	35	16.26	2	16.03	15.70	33	13,100	0.25%
2020/12/21	11	16.94	8	16.76	16.55	3	12,998	0.02%
2020/12/18	90	17.16	78	17.01	16.70	12	13,098	0.09%
2020/12/17	4	17.03	124	16.50	17.35	-120	12,820	-0.94%	大賣/鉅額交易
2020/12/16	24	16.02	2	16.18	15.80	22	12,522	0.18%
2020/12/15	9	16.06	0	0.00	15.80	9	12,475	0.07%
2020/12/14	33	16.31	72	16.40	16.20	-39	12,329	-0.32%
2020/12/11	35	15.06	0	0.00	15.30	35	11,888	0.29%
2020/12/10	20	15.73	9	15.57	15.45	11	11,707	0.09%
2020/12/09	28	15.37	0	0.00	15.35	28	11,550	0.24%
2020/12/08	0	0.00	9	16.13	15.80	-9	11,360	-0.08%
2020/12/07	48	14.82	34	15.74	16.00	14	11,045	0.13%
2020/12/04	48	15.34	17	15.38	15.50	31	10,384	0.30%
2020/12/03	13	15.26	39	15.45	15.15	-26	10,014	-0.26%
2020/12/02	31	14.12	5	14.57	14.60	26	9,500	0.27%
2020/12/01	25	13.73	25	14.12	14.20	0	8,759	0.00%
2020/11/30	2	12.65	18	12.81	12.95	-16	8,208	-0.19%
2020/11/27	0	0.00	1	12.65	12.60	-1	8,177	-0.01%
2020/11/26	12	12.66	13	12.68	12.35	-1	8,290	-0.01%
2020/11/25	0	0.00	1	12.45	12.00	-1	7,863	-0.01%
2020/11/24	1	11.95	0	0.00	11.90	1	7,777	0.01%
2020/11/19	2	12.00	0	0.00	11.95	2	7,714	0.03%
2020/11/18	1	11.70	0	0.00	11.50	1	7,661	0.01%
2020/11/17	0	0.00	2	11.75	11.70	-2	7,784	-0.03%
2020/11/16	0	0.00	1	11.55	11.35	-1	7,756	-0.01%
2020/11/13	3	11.45	0	0.00	11.40	3	7,779	0.04%
2020/11/12	0	0.00	1	11.50	11.40	-1	7,793	-0.01%
2020/11/11	8	11.75	2	11.80	12.00	6	7,663	0.08%
2020/11/10	5	11.95	0	0.00	11.60	5	7,638	0.07%
2020/11/06	0	0.00	2	12.35	12.15	-2	7,633	-0.03%
2020/11/05	2	12.25	7	12.39	12.40	-5	7,524	-0.07%
2020/11/04	0	0.00	5	12.20	12.15	-5	7,283	-0.07%
2020/11/03	67	12.42	61	12.06	12.05	6	7,167	0.08%
2020/11/02	6	11.65	0	0.00	11.80	6	6,852	0.09%
2020/10/29	0	0.00	2	11.63	11.90	-2	6,819	-0.03%
2020/10/28	0	0.00	2	11.70	11.55	-2	6,764	-0.03%
2020/10/26	1	12.24	1	11.95	11.95	0	6,669	0.00%
2020/10/21	14	12.09	13	12.15	12.05	1	6,496	0.02%
2020/10/20	1	12.00	5	12.05	12.20	-4	6,428	-0.06%
2020/10/19	6	11.77	0	0.00	12.25	6	6,340	0.09%
2020/10/16	36	12.39	25	12.07	11.50	11	6,182	0.18%
2020/10/15	5	12.35	12	12.30	12.40	-7	5,884	-0.12%
2020/10/14	3	11.28	21	11.15	11.30	-18	5,207	-0.35%
2020/10/07	1	10.55	2	10.50	10.55	-1	5,218	-0.02%
2020/10/06	0	0.00	2	10.40	10.40	-2	5,482	-0.04%
2020/10/05	5	10.20	7	10.34	10.40	-2	5,580	-0.04%
2020/09/28	0	0.00	3	9.95	10.20	-3	5,547	-0.05%
2020/09/25	1	10.00	1	10.00	9.73	0	5,558	0.00%
2020/09/24	20	10.08	10	10.20	9.90	10	5,572	0.18%
2020/09/23	31	10.90	21	10.93	10.50	10	5,481	0.18%
2020/09/22	27	11.82	16	11.98	11.50	11	5,275	0.21%
2020/09/21	3	11.65	8	11.75	12.00	-5	4,595	-0.11%
2020/09/18	1	10.70	5	10.60	10.95	-4	4,053	-0.10%
2020/09/17	10	10.80	33	10.58	10.50	-23	3,951	-0.58%
2020/09/16	0	0.00	4	10.29	10.40	-4	3,812	-0.10%
2020/09/14	20	10.30	20	10.15	10.10	0	3,746	0.00%
2020/09/11	3	9.91	1	9.90	9.75	2	3,660	0.05%
2020/09/09	6	10.15	6	10.25	10.15	0	3,622	0.00%
2020/09/07	5	10.40	0	0.00	10.15	5	3,584	0.14%
2020/09/02	0	0.00	1	10.05	10.05	-1	3,440	-0.03%
2020/09/01	83	10.09	92	10.27	10.35	-9	3,458	-0.26%
2020/08/31	6	9.69	6	9.78	9.74	0	3,241	0.00%
2020/08/27	6	9.45	3	9.66	9.52	3	3,220	0.09%
2020/08/26	3	9.62	0	0.00	9.60	3	3,253	0.09%
2020/08/25	10	9.76	0	0.00	9.68	10	3,253	0.31%
2020/08/24	14	9.84	0	0.00	9.75	14	3,292	0.43%
2020/08/21	33	9.71	35	9.81	9.86	-2	3,349	-0.06%
2020/08/20	5	9.06	5	9.01	9.03	0	3,197	0.00%
2020/08/19	0	0.00	2	9.62	9.58	-2	3,148	-0.06%
2020/08/18	16	9.68	16	9.59	9.59	0	3,095	0.00%
2020/08/17	5	9.48	3	9.42	9.42	2	3,046	0.07%
2020/08/12	1	9.48	1	9.54	9.47	0	2,993	0.00%
2020/08/11	0	0.00	5	9.11	9.11	-5	2,878	-0.17%
2020/08/07	0	0.00	3	9.16	9.14	-3	2,864	-0.10%
2020/08/04	5	9.21	5	9.11	9.11	0	2,843	0.00%
2020/08/03	8	8.95	3	8.98	8.98	5	2,838	0.18%
2020/07/30	5	8.91	5	8.91	8.96	0	2,841	0.00%
2020/07/27	2	8.96	0	0.00	8.76	2	2,827	0.07%
2020/07/24	6	9.13	3	9.22	8.95	3	2,825	0.11%
2020/07/22	3	9.32	0	0.00	9.35	3	2,797	0.11%
2020/07/21	5	9.97	8	10.10	9.20	-3	2,765	-0.11%
2020/07/20	1	9.07	2	9.25	9.20	-1	2,543	-0.04%
2020/07/16	8	9.42	5	9.51	9.35	3	2,500	0.12%
2020/07/15	3	9.45	0	0.00	9.29	3	2,486	0.12%
2020/07/14	7	9.81	1	9.98	9.51	6	2,461	0.24%
2020/07/13	4	9.86	13	9.98	10.00	-9	2,334	-0.39%
2020/07/10	1	9.05	18	9.23	9.12	-17	2,047	-0.83%
2020/07/09	7	9.50	4	9.34	9.34	3	1,934	0.16%
2020/07/08	0	0.00	1	9.36	9.28	-1	1,897	-0.05%
2020/07/07	6	9.26	8	9.33	9.26	-2	1,865	-0.11%
2020/07/06	0	0.00	7	9.33	9.23	-7	1,816	-0.39%
2020/07/03	2	9.29	3	9.20	9.44	-1	1,763	-0.06%
2020/07/02	5	9.21	2	9.23	9.23	3	1,668	0.18%
2020/07/01	0	9.10	3	8.50	9.10	-3	1,598	-0.19%
2020/06/30	0	0.00	6	8.63	8.63	-6	1,448	-0.41%
2020/06/29	4	7.81	0	0.00	7.85	4	1,339	0.30%
2020/06/19	0	0.00	1	8.11	8.03	-1	1,321	-0.08%
2020/06/11	0	0.00	8	7.95	7.90	-8	1,374	-0.58%
2020/06/09	18	8.31	0	0.00	8.19	18	1,376	1.31%
2020/06/08	5	8.50	0	0.00	8.54	5	1,319	0.38%
2020/06/05	0	0.00	1	7.75	7.77	-1	1,214	-0.08%
2020/06/03	1	7.75	4	7.79	7.76	-3	1,200	-0.25%
2020/06/02	5	7.65	5	7.77	7.75	0	1,177	0.00%
2020/05/29	7	7.60	0	0.00	7.50	7	1,105	0.63%
2020/05/26	0	0.00	1	7.00	6.95	-1	866	-0.12%
2020/05/13	1	7.09	0	0.00	7.09	1	804	0.12%
2020/04/30	0	0.00	2	7.35	7.35	-2	746	-0.27%
2020/04/29	2	7.10	0	0.00	7.20	2	743	0.27%
2020/04/16	3	6.79	0	0.00	7.12	3	792	0.38%
2020/04/15	2	6.75	1	6.80	6.96	1	783	0.13%
2020/03/20	0	5.36	0	0.00	5.36	0	1,033	0.00%
2020/03/18	0	0.00	3	5.70	5.59	-3	983	-0.31%
2020/03/17	0	0.00	2	5.74	5.68	-2	985	-0.20%
2020/03/13	1	6.46	0	0.00	6.57	1	980	0.10%
2020/03/10	1	7.65	0	0.00	7.85	1	1,055	0.09%
2020/03/09	1	7.90	0	0.00	7.92	1	1,085	0.09%
2020/02/26	1	8.38	0	0.00	8.40	1	1,286	0.08%
2020/02/10	0	0.00	2	8.44	8.49	-2	1,332	-0.15%
2020/01/31	1	8.84	0	0.00	8.77	1	1,299	0.08%
2020/01/30	6	9.01	0	0.00	8.83	6	1,283	0.47%
2020/01/20	0	0.00	3	9.71	9.74	-3	1,265	-0.24%
2020/01/16	0	0.00	3	9.80	9.72	-3	1,258	-0.24%
2020/01/13	3	9.40	10	9.46	9.40	-7	1,205	-0.58%
2020/01/09	10	9.66	0	0.00	9.62	10	1,177	0.85%
2019/12/20	3	10.15	3	10.15	10.15	0	935	0.00%
2019/12/11	3	10.05	0	0.00	9.98	3	885	0.34%
2019/12/04	0	0.00	1	9.81	9.92	-1	719	-0.14%
2019/11/28	7	9.82	7	9.70	9.65	0	654	0.00%
2019/11/27	4	9.67	4	9.64	9.65	0	559	0.00%
2019/11/26	5	9.50	8	9.48	9.46	-3	516	-0.58%
2019/11/15	0	0.00	14	9.05	9.04	-14	489	-2.86%
2019/10/23	0	0.00	7	9.01	8.96	-7	542	-1.29%
2019/10/17	0	0.00	12	8.88	8.84	-12	527	-2.27%
2019/10/02	7	8.53	0	0.00	8.56	7	534	1.31%
2019/08/23	0	0.00	1	9.00	9.03	-1	522	-0.19%
2019/08/21	0	0.00	15	8.89	8.92	-15	515	-2.91%
2019/08/20	1	8.90	0	0.00	8.87	1	514	0.19%
2019/08/07	5	8.21	0	0.00	8.19	5	482	1.04%
2019/08/05	1	8.50	0	0.00	8.40	1	501	0.20%
2019/08/01	10	8.82	2	8.68	8.80	8	514	1.55%
2019/07/31	1	8.80	0	0.00	8.72	1	518	0.19%
2019/07/30	1	8.95	0	0.00	8.94	1	505	0.20%
2019/07/22	1	9.04	0	0.00	9.09	1	524	0.19%
2019/06/27	0	0.00	5	9.35	9.36	-5	729	-0.68%
2019/06/24	0	0.00	7	9.45	9.47	-7	744	-0.94%
2019/06/12	0	0.00	5	9.09	9.07	-5	1,086	-0.46%
2019/06/10	0	0.00	0.3	8.94	8.99	-0.3	1,149	-0.03%
2019/05/14	5	9.00	0	0.00	9.24	5	1,864	0.27%
2019/05/10	0	0.00	60	9.70	9.75	-60	1,852	-3.24%
2019/05/09	0	0.00	1	10.00	9.82	-1	1,845	-0.05%
2019/05/08	3	9.99	0	0.00	10.10	3	1,834	0.16%
2019/05/06	2	10.10	0	0.00	10.05	2	1,866	0.11%
2019/04/25	0	0.00	200	10.55	10.60	-200	1,879	-10.64%	大賣/鉅額交易
2019/04/24	0	0.00	1	10.55	10.50	-1	1,876	-0.05%
2019/04/23	0	0.00	100	10.65	10.60	-100	1,874	-5.34%
2019/04/19	1	10.65	0	0.00	10.70	1	1,946	0.05%
2019/04/18	0	0.00	0.8	10.55	10.55	-0.8	1,948	-0.04%
2019/04/15	0	10.65	0	0.00	10.75	0	1,877	0.00%
2019/03/29	0	0.00	2	10.40	10.45	-2	1,864	-0.11%
2019/03/28	2	10.45	8	10.40	10.35	-6	1,871	-0.32%
2019/03/25	0	0.00	5	10.44	10.45	-5	1,913	-0.26%
2019/03/22	2	10.90	0	0.00	10.75	2	2,028	0.10%
2019/03/18	2	10.90	0	0.00	10.90	2	2,071	0.10%
2019/03/15	2	11.05	2	11.10	11.05	0	2,071	0.00%
2019/03/12	2	12.20	5	11.91	11.80	-3	1,863	-0.16%
2019/03/11	0	11.80	0	0.00	11.85	0	1,734	0.00%
2019/03/08	0	0.00	1	11.10	12.00	-1	1,706	-0.06%
2019/03/07	0	11.20	0	0.00	11.30	0	1,642	0.00%
2019/03/05	1	11.55	1	11.30	11.30	0	1,589	0.00%
2019/03/04	4	11.38	0	0.00	11.25	4	1,493	0.27%
2019/02/27	0	10.60	0	0.00	10.60	0	1,369	0.00%
2019/02/26	0	10.65	0	0.00	10.65	0	1,372	0.00%
2019/02/19	0	0.00	2.2	10.49	10.40	-2.2	1,377	-0.16%
2019/01/04	4	10.13	4	10.05	10.10	0	1,227	0.00%
2018/12/24	0	0.00	10	10.65	10.55	-10	1,267	-0.79%
2018/12/22	0	0.00	1	10.75	10.75	-1	1,263	-0.08%
2018/12/21	0	0.00	6	9.95	10.15	-6	1,233	-0.49%
2018/12/18	1	10.50	4	10.50	10.45	-3	1,195	-0.25%
2018/12/17	28	11.31	8.1	11.10	11.10	19.9	1,163	1.71%
2018/12/10	0	0.00	1	10.25	10.40	-1	934	-0.11%
2018/11/22	1	9.72	43	9.19	9.58	-42	836	-5.02%
2018/11/16	3	9.06	0	0.00	8.81	3	863	0.35%
2018/10/30	5	8.07	0	0.00	8.05	5	1,041	0.48%
2018/10/11	0	0.00	300	8.64	8.64	-300	1,004	-29.86%	大賣/鉅額交易
2018/10/09	9	9.70	0	0.00	9.60	9	972	0.93%
2018/10/08	1	9.93	0	0.00	9.89	1	960	0.10%
2018/10/01	0	0.00	1	10.60	10.50	-1	942	-0.11%
2018/09/13	0	0.00	3	10.50	10.45	-3	1,054	-0.28%
2018/09/10	0	0.00	1	10.10	10.10	-1	1,114	-0.09%
2018/09/06	40	10.75	0	0.00	10.75	40	1,110	3.60%
2018/09/05	1	10.85	0	0.00	10.70	1	1,182	0.08%
2018/08/21	0	0.00	11	11.35	11.40	-11	1,502	-0.73%
2018/08/17	0	0.00	1	11.45	11.15	-1	1,529	-0.07%
2018/08/16	0	0.00	5	11.15	11.20	-5	1,503	-0.33%
2018/08/10	1	11.05	0	0.00	11.10	1	1,486	0.07%
2018/08/09	0	0.00	1	11.20	11.30	-1	1,473	-0.07%
2018/08/07	0	0.00	3	10.70	10.75	-3	1,479	-0.20%
2018/06/27	0	0.00	1	11.10	11.15	-1	1,746	-0.06%
2018/06/25	2	11.55	1	11.40	11.50	1	1,741	0.06%
2018/06/15	1	11.65	0	0.00	11.40	1	1,701	0.06%
2018/06/13	3	11.80	1	11.75	11.55	2	1,709	0.12%
2018/06/08	3	11.60	14	11.49	11.45	-11	1,541	-0.71%
2018/06/07	18	11.61	10	11.65	11.75	8	1,481	0.54%
2018/06/01	10	10.35	0	0.00	10.60	10	1,363	0.73%
2018/05/28	1	10.30	0	0.00	10.20	1	1,324	0.08%
2018/05/17	3	9.76	0	0.00	9.92	3	1,404	0.21%
2018/05/16	0	0.00	1	9.80	9.60	-1	1,411	-0.07%
2018/05/14	5	10.24	1	10.10	10.10	4	1,446	0.28%
2018/05/03	0	0.00	20	10.75	10.65	-20	1,463	-1.37%
2018/04/30	1	10.90	1	10.80	10.85	0	1,481	0.00%
2018/04/20	1	11.30	0	0.00	11.35	1	1,553	0.06%
2018/04/17	5	11.40	0	0.00	11.30	5	1,626	0.31%
2018/04/16	1	11.70	0	0.00	11.60	1	1,633	0.06%
2018/04/13	1	11.85	0	0.00	11.95	1	1,650	0.06%
2018/04/11	0	0.00	3	12.20	12.20	-3	1,777	-0.17%
2018/04/03	0	0.00	1	11.75	11.80	-1	1,905	-0.05%
2018/04/02	50.1	11.95	50	11.95	11.85	0.1	1,932	0.00%
2018/03/28	1	11.80	0	0.00	11.70	1	2,117	0.05%
2018/03/27	2	11.88	0	0.00	11.90	2	2,196	0.09%
2018/03/23	3	11.52	14	11.60	11.65	-11	2,675	-0.41%
2018/03/22	13	11.90	0	0.00	11.85	13	2,722	0.48%
2018/03/21	4	12.05	2	12.35	12.00	2	2,885	0.07%
2018/03/20	5	12.25	0	0.00	12.20	5	2,933	0.17%
2018/03/19	13	12.53	2	12.55	12.30	11	3,171	0.35%
2018/03/15	0.3	12.80	7	12.90	12.85	-6.7	3,273	-0.21%
2018/03/14	0	0.00	12	12.79	12.80	-12	3,301	-0.36%
2018/03/12	4	12.73	6	12.75	12.70	-2	3,344	-0.06%
2018/03/07	0	0.00	2	13.00	12.75	-2	3,312	-0.06%
2018/03/05	2	12.70	0	0.00	12.65	2	3,683	0.05%
2018/02/27	1	13.35	0	0.00	12.90	1	3,731	0.03%
2018/02/26	0	0.00	22	13.00	13.25	-22	3,706	-0.59%
2018/02/23	12	12.60	0	0.00	12.80	12	3,688	0.33%
2018/02/12	0	0.00	1	12.00	12.05	-1	3,707	-0.03%
2018/02/09	2	11.30	2	11.20	11.60	0	3,697	0.00%
2018/02/06	6	12.22	2	12.40	11.85	4	3,663	0.11%
2018/02/05	13	12.83	2	12.90	13.00	11	3,609	0.30%
2018/02/01	8	13.24	159	13.25	13.15	-151	3,670	-4.11%	大賣/鉅額交易
2018/01/31	0	0.00	2	13.10	13.30	-2	3,775	-0.05%
2018/01/30	3	13.35	41	13.10	13.20	-38	3,786	-1.00%
2018/01/29	0	0.00	1	13.10	13.05	-1	3,769	-0.03%
2018/01/26	1	13.30	0	0.00	13.15	1	3,800	0.03%
2018/01/25	0	0.00	15	13.25	13.20	-15	3,905	-0.38%
2018/01/23	0	0.00	12	13.35	13.25	-12	3,914	-0.31%
2018/01/22	13	13.25	0	0.00	13.25	13	3,927	0.33%
2018/01/19	15	13.70	2	13.70	13.50	13	3,934	0.33%
2018/01/16	3	13.57	0.7	13.55	13.60	2.3	3,926	0.06%
2018/01/12	0	0.00	4	13.75	13.65	-4	3,959	-0.10%
2018/01/11	1	13.40	12	13.60	13.60	-11	3,957	-0.28%
2018/01/10	13	13.45	2	13.53	13.45	11	3,973	0.28%
2018/01/09	2	13.60	0	0.00	13.60	2	4,228	0.05%
2018/01/08	5	13.79	5	14.15	13.75	0	4,234	0.00%
2018/01/05	0	0.00	2	14.45	14.45	-2	4,151	-0.05%
2018/01/04	3	14.43	7	14.40	14.60	-4	4,111	-0.10%
2018/01/03	0	0.00	1	14.15	14.10	-1	4,052	-0.02%
2018/01/02	1	14.30	3	14.30	14.25	-2	4,014	-0.05%