飛宏 (2457)-元大-台中券商分點個股進出

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
39.65
漲跌
▼0.65
漲幅
-1.61%
成交量
1,937張
產業
上市電子零組件類股
735人加入追蹤

立即追蹤
本地時間: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-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	39.90	0	0.00	39.65	0	1,911	0.00%
2024/12/10	2	40.60	0	0.00	40.30	2	1,892	0.11%
2024/12/09	0	0.00	2	41.25	40.35	-2	1,870	-0.11%
2024/12/06	1	42.60	0	0.00	42.25	1	1,836	0.05%
2024/12/05	17	44.49	9	44.48	43.75	8	1,779	0.45%
2024/12/04	3.5	43.11	2	43.08	43.10	1.5	1,616	0.09%
2024/12/03	1	42.55	1	41.10	42.05	0	1,594	0.00%
2024/12/02	0	0.00	2	40.80	40.40	-2	1,574	-0.13%
2024/11/29	0	0.00	0	41.10	41.10	0	1,574	0.00%
2024/11/28	2	40.38	1	40.60	40.90	1	1,590	0.06%
2024/11/27	1	42.55	1	43.05	41.80	0	1,581	0.00%
2024/11/26	1	42.90	0	0.00	42.40	1	1,555	0.06%
2024/11/25	1	42.80	1	43.25	42.70	0	1,543	0.00%
2024/11/22	1	42.40	0	0.00	42.30	1	1,527	0.07%
2024/11/21	2	42.42	1	43.30	42.55	1	1,505	0.07%
2024/11/20	2	41.75	4	41.99	42.00	-2	1,463	-0.14%
2024/11/19	8	41.89	8	41.88	41.70	0	1,451	0.00%
2024/11/18	3	40.47	0	0.00	40.30	3	1,380	0.22%
2024/11/15	1	39.25	2	41.50	41.65	-1	1,367	-0.07%
2024/11/13	1	40.70	1	41.00	41.10	0	1,325	0.00%
2024/11/12	1	41.05	8	41.30	41.40	-7	1,328	-0.53%
2024/11/11	0	0.00	3	40.37	41.45	-3	1,313	-0.23%
2024/11/08	2	40.70	8	40.31	40.40	-6	1,309	-0.46%
2024/11/07	14	40.73	7	41.06	41.10	7	1,306	0.54%
2024/11/05	0	0.00	1	37.80	37.90	-1	1,304	-0.08%
2024/11/04	1	37.40	0	0.00	37.45	1	1,397	0.07%
2024/11/01	1	37.50	0	0.00	38.25	1	1,433	0.07%
2024/10/25	4	38.54	4	39.35	38.15	0	1,548	0.00%
2024/10/24	0	0.00	1	38.30	37.80	-1	1,536	-0.07%
2024/10/18	0	38.05	0	38.15	38.00	0	1,723	0.00%
2024/10/17	1	39.10	0	0.00	38.75	1	1,755	0.06%
2024/10/16	3	38.70	0	0.00	38.65	3	1,780	0.17%
2024/10/14	1	39.10	0	0.00	39.20	1	1,814	0.06%
2024/10/11	2	39.75	1	39.55	39.25	1	1,827	0.05%
2024/10/09	5	39.40	0	0.00	39.25	5	1,849	0.27%
2024/10/07	0	0.00	0.4	41.10	40.95	-0.4	1,896	-0.02%
2024/10/04	5	41.35	5	41.25	41.25	0	1,947	0.00%
2024/10/01	5.4	41.40	0	0.00	42.30	5.4	2,017	0.27%
2024/09/26	2	41.18	1	41.50	41.15	1	2,052	0.05%
2024/09/20	1	39.40	1	39.70	39.55	0	2,047	0.00%
2024/09/12	0	0.00	1	38.25	38.25	-1	2,173	-0.05%
2024/09/10	1	37.70	0	0.00	37.10	1	2,205	0.05%
2024/09/09	0	0.00	1	37.60	37.60	-1	2,227	-0.04%
2024/09/05	1	36.85	0	0.00	36.35	1	2,285	0.04%
2024/09/04	0	36.85	0	0.00	36.35	0	2,315	0.00%
2024/09/03	2	39.23	0	0.00	38.90	2	2,317	0.09%
2024/08/30	0	39.85	1	40.25	40.05	-1	2,524	-0.04%
2024/08/28	0	39.99	0	0.00	39.85	0	2,599	0.00%
2024/08/27	1	39.95	0	0.00	39.95	1	2,624	0.04%
2024/08/26	1	40.90	2	40.63	40.50	-1	2,630	-0.04%
2024/08/22	0	0.00	1	40.40	39.95	-1	2,667	-0.04%
2024/08/21	1	40.05	0	0.00	40.05	1	2,688	0.04%
2024/08/20	0	40.68	5	40.80	40.50	-5	2,691	-0.19%
2024/08/19	0	40.60	0	0.00	40.50	0	2,730	0.00%
2024/08/09	0	39.59	1	39.40	39.40	-1	2,756	-0.04%
2024/08/08	0	38.96	0	0.00	38.80	0	2,742	0.00%
2024/08/07	2	40.68	1	40.65	40.80	1	2,744	0.04%
2024/08/06	3	36.69	6	35.56	37.25	-3	2,791	-0.11%
2024/08/05	0	38.70	0	0.00	38.60	0	2,739	0.00%
2024/08/02	2	43.38	2	43.00	42.85	0	2,725	0.00%
2024/08/01	2	44.43	1	43.15	44.55	1	2,713	0.04%
2024/07/31	2.1	42.74	0	0.00	42.30	2.1	2,680	0.08%
2024/07/30	0	42.28	7	42.51	43.15	-7	2,684	-0.26%
2024/07/29	1.2	42.75	1	42.90	42.65	0.2	2,687	0.01%
2024/07/26	5.3	43.42	0	0.00	43.45	5.3	2,822	0.19%
2024/07/23	0	0.00	1	45.20	44.85	-1	2,819	-0.04%
2024/07/22	1.1	43.85	2	44.00	43.80	-0.9	2,805	-0.03%
2024/07/19	1.6	44.47	0	0.00	44.40	1.6	2,776	0.06%
2024/07/18	1	47.25	5	47.13	47.45	-4	2,709	-0.15%
2024/07/16	10.1	48.29	3	48.25	48.15	7.1	2,715	0.26%
2024/07/15	1	48.35	2	48.30	48.40	-1	2,765	-0.04%
2024/07/12	1	48.90	0	0.00	48.85	1	2,910	0.03%
2024/07/11	1.1	49.24	2	49.20	48.80	-0.9	2,949	-0.03%
2024/07/10	3.3	49.57	1	49.40	49.20	2.3	2,986	0.08%
2024/07/09	2.1	50.59	0	0.00	50.80	2.1	2,964	0.07%
2024/07/08	3	51.73	2.3	51.36	51.50	0.7	3,045	0.02%
2024/07/05	2.4	51.28	0.1	51.30	51.30	2.3	3,042	0.08%
2024/07/04	5	49.70	1	49.80	49.55	4	2,981	0.13%
2024/07/03	1	49.95	2	50.13	49.75	-1	2,982	-0.03%
2024/07/02	0	48.01	0	0.00	48.45	0	2,945	0.00%
2024/07/01	0	48.40	0	0.00	48.20	0	2,934	0.00%
2024/06/28	0	48.85	0	0.00	48.70	0	2,939	0.00%
2024/06/27	1	48.31	0	0.00	48.40	1	2,962	0.03%
2024/06/26	0.1	49.42	0	0.00	49.10	0.1	2,955	0.00%
2024/06/25	0	48.90	0	0.00	49.35	0	2,962	0.00%
2024/06/24	0	49.70	0	0.00	49.25	0	2,961	0.00%
2024/06/21	0	0.00	1	50.00	50.40	-1	2,974	-0.03%
2024/06/20	1	49.85	0	0.00	50.10	1	2,980	0.03%
2024/06/19	3	50.20	2	51.40	50.10	1	3,000	0.03%
2024/06/13	5	50.76	1	50.50	50.70	4	3,023	0.13%
2024/06/12	1	50.90	2	50.90	51.00	-1	2,984	-0.03%
2024/06/11	0	0.00	3	51.73	52.00	-3	2,991	-0.10%
2024/06/07	1	51.80	0	0.00	52.00	1	3,002	0.03%
2024/06/06	0	0.00	0.5	50.74	51.30	-0.5	3,000	-0.02%
2024/06/05	5	53.06	5	52.24	51.80	0	2,983	0.00%
2024/06/04	2	52.40	3	51.87	52.00	-1	2,931	-0.03%
2024/05/31	0	0.00	6.2	51.14	50.90	-6.2	2,980	-0.21%
2024/05/30	0	0.00	0.1	51.20	51.00	-0.1	3,038	0.00%
2024/05/29	0	0.00	1	51.40	51.40	-1	3,185	-0.03%
2024/05/28	0	0.00	3	52.00	52.00	-3	3,223	-0.09%
2024/05/27	0.1	50.80	0.1	51.00	51.10	0	3,272	0.00%
2024/05/24	0	0.00	9	49.94	50.20	-9	3,332	-0.27%
2024/05/22	3	50.50	1.9	50.50	50.50	1.1	3,458	0.03%
2024/05/21	0.1	50.10	3	50.33	50.40	-2.9	3,522	-0.08%
2024/05/20	4	49.63	0.1	49.95	49.50	4	3,587	0.11%
2024/05/17	2	49.75	0	0.00	49.70	2	3,782	0.05%
2024/05/16	1	49.45	0	0.00	49.45	1	4,218	0.02%
2024/05/15	0	49.65	1	49.70	49.50	-1	4,296	-0.02%
2024/05/14	4	49.74	2	49.50	49.70	2	4,321	0.05%
2024/05/13	3	48.63	1	48.50	49.00	2	4,352	0.05%
2024/05/10	7	48.17	0	0.00	48.45	7	4,334	0.16%
2024/05/09	2	50.41	0	0.00	49.95	2	4,257	0.05%
2024/05/08	1	50.41	0	0.00	50.60	1	4,236	0.02%
2024/05/07	1.5	50.66	0	0.00	51.00	1.5	4,257	0.04%
2024/05/06	10	51.02	0	0.00	50.80	10	4,324	0.23%
2024/05/03	2	51.80	1	51.70	51.50	1	4,331	0.02%
2024/05/02	5	52.60	2	52.70	52.80	3	4,380	0.07%
2024/04/30	9	54.00	0.1	53.70	53.50	9	4,415	0.20%
2024/04/29	0	0.00	5	51.24	51.50	-5	4,310	-0.12%
2024/04/26	3	50.80	0	0.00	50.70	3	4,314	0.07%
2024/04/24	0	0.00	10	52.00	52.30	-10	4,349	-0.23%
2024/04/23	0	0.00	2	51.20	51.00	-2	4,409	-0.05%
2024/04/22	11	51.52	1	51.20	51.00	10	4,457	0.22%
2024/04/19	5.1	54.10	1	54.60	52.50	4.1	4,465	0.09%
2024/04/18	2	54.90	3.1	55.79	54.50	-1.1	4,481	-0.02%
2024/04/17	1	52.50	4.1	53.19	53.30	-3.1	4,357	-0.07%
2024/04/15	5	52.80	1	52.50	52.30	4	4,370	0.09%
2024/04/12	2	53.65	2	53.50	53.80	0	4,423	0.00%
2024/04/11	8	53.13	1	52.50	52.50	7	4,364	0.16%
2024/04/10	4	54.25	0	0.00	54.10	4	4,349	0.09%
2024/04/09	0	0.00	1	53.90	54.00	-1	4,362	-0.02%
2024/04/08	0	0.00	11.6	54.16	53.70	-11.6	4,448	-0.26%
2024/04/03	0.3	53.80	1	53.40	53.30	-0.7	4,456	-0.02%
2024/04/02	2	54.05	0	0.00	54.30	2	4,476	0.04%
2024/04/01	1	54.60	1	54.10	54.60	0	4,509	0.00%
2024/03/28	1	52.80	0	0.00	53.00	1	4,526	0.02%
2024/03/27	0	0.00	1	53.40	53.30	-1	4,531	-0.02%
2024/03/26	0	0.00	35	54.31	53.30	-35	4,547	-0.77%
2024/03/25	5	54.64	1	55.50	55.20	4	4,531	0.09%
2024/03/22	2	55.30	2	54.50	54.30	0	4,573	0.00%
2024/03/21	1	53.50	1	53.80	53.80	0	4,558	0.00%
2024/03/20	3	53.43	1	53.00	53.00	2	4,653	0.04%
2024/03/19	1	54.60	0.3	54.40	54.30	0.7	4,634	0.01%
2024/03/18	2	54.15	0	0.00	54.40	2	4,682	0.04%
2024/03/13	2	55.25	0	0.00	55.00	2	4,833	0.04%
2024/03/12	3	56.43	0	0.00	56.40	3	4,881	0.06%
2024/03/11	2	55.90	0	0.00	56.30	2	4,964	0.04%
2024/03/08	4.3	56.42	1	57.40	55.90	3.3	5,023	0.07%
2024/03/07	7	58.56	2	58.90	58.00	5	5,013	0.10%
2024/03/06	0	0.00	1	59.60	60.10	-1	4,997	-0.02%
2024/03/05	7	60.11	0	0.00	60.00	7	5,096	0.14%
2024/03/04	43	61.48	52	61.01	60.60	-9	5,211	-0.17%
2024/03/01	1	60.00	5	61.00	60.30	-4	5,228	-0.08%
2024/02/29	0	0.00	7	61.09	61.30	-7	5,690	-0.12%
2024/02/27	7	59.67	3	61.40	60.20	4	6,506	0.06%
2024/02/26	6.1	60.96	0	0.00	61.20	6.1	6,952	0.09%
2024/02/23	9	60.27	7.6	60.45	59.70	1.4	6,907	0.02%
2024/02/22	2	60.95	1	61.20	61.30	1	6,865	0.01%
2024/02/21	51	61.89	57	61.92	61.50	-6	6,858	-0.09%
2024/02/20	6	62.00	5	62.32	61.80	1	6,946	0.01%
2024/02/19	110.1	61.79	96.2	62.08	62.30	13.9	6,809	0.20%	大買/
2024/02/16	0	0.00	4	57.98	58.70	-4	6,414	-0.06%
2024/02/15	3	56.07	2	56.00	56.20	1	6,380	0.02%
2024/02/05	5	56.30	0	0.00	56.10	5	6,399	0.08%
2024/02/01	2	56.60	0	0.00	57.20	2	6,381	0.03%
2024/01/31	0	0.00	1	57.10	57.00	-1	6,377	-0.02%
2024/01/30	10	58.15	0	0.00	57.80	10	6,392	0.16%
2024/01/29	4	58.75	7	58.46	58.80	-3	6,439	-0.05%
2024/01/26	1	57.90	4	57.25	56.90	-3	6,422	-0.05%
2024/01/25	5	58.44	3	58.40	58.00	2	6,482	0.03%
2024/01/24	3	58.33	12	58.29	58.60	-9	6,668	-0.13%
2024/01/23	3	57.67	1	57.30	57.30	2	6,673	0.03%
2024/01/19	1	56.60	2	56.50	56.50	-1	6,715	-0.01%
2024/01/18	3.6	55.61	1	55.30	56.00	2.6	6,766	0.04%
2024/01/17	3	56.10	4	56.45	55.30	-1	6,908	-0.01%
2024/01/16	8	58.01	4	58.20	57.60	4	7,033	0.06%
2024/01/15	2	57.75	11	58.01	58.30	-9	7,136	-0.13%
2024/01/12	7	56.69	3	57.83	56.90	4	7,196	0.06%
2024/01/11	0	0.00	2	57.10	57.10	-2	7,181	-0.03%
2024/01/10	1	55.50	13	55.98	55.00	-12	7,209	-0.17%
2024/01/09	4	57.57	22	56.72	56.50	-18	7,231	-0.25%
2024/01/08	4	59.68	4	60.15	58.90	0	7,202	0.00%
2024/01/05	7	58.44	3	58.63	58.30	4	7,144	0.06%
2024/01/04	5	57.60	0	0.00	57.60	5	7,137	0.07%
2024/01/03	15	58.80	0	0.00	58.80	15	7,155	0.21%
2024/01/02	14	59.60	2.6	59.57	59.30	11.4	7,150	0.16%
2023/12/29	2	58.95	3	58.97	58.90	-1	7,180	-0.01%
2023/12/28	1	58.80	16	59.00	59.00	-15	7,194	-0.21%
2023/12/27	3	58.83	1	58.40	58.40	2	7,222	0.03%
2023/12/26	1	57.80	0	0.00	59.00	1	7,298	0.01%
2023/12/25	0	0.00	1	57.00	57.00	-1	7,276	-0.01%
2023/12/21	2	56.80	0	0.00	56.60	2	7,287	0.03%
2023/12/20	0	58.00	4	57.90	57.80	-4	7,299	-0.05%
2023/12/19	0	57.20	11.2	57.41	57.30	-11.1	7,311	-0.15%
2023/12/15	6.2	59.64	1	59.22	59.10	5.1	7,317	0.07%
2023/12/14	0	58.63	0	58.70	58.20	0	7,234	0.00%
2023/12/13	0	58.50	0	0.00	58.30	0	7,219	0.00%
2023/12/12	2	59.50	0	0.00	59.00	2	7,208	0.03%
2023/12/11	7	59.86	2	59.45	59.60	5	7,208	0.07%
2023/12/08	4	60.30	2	61.10	61.00	2	7,155	0.03%
2023/12/07	5	60.84	3	61.30	60.50	2	7,155	0.03%
2023/12/06	7	62.49	7	61.60	61.60	0	7,150	0.00%
2023/12/05	17	61.95	5	61.86	62.80	12	7,114	0.17%
2023/12/04	12.1	62.80	8	62.28	61.80	4.1	7,125	0.06%
2023/12/01	13	62.10	19	62.02	62.50	-6	7,404	-0.08%
2023/11/30	2	64.04	33	62.70	62.20	-31	7,390	-0.42%
2023/11/29	3	63.90	24	63.40	63.50	-21	7,352	-0.29%
2023/11/28	7	62.84	5.1	63.12	62.80	1.9	7,299	0.03%
2023/11/27	26.2	64.30	19.1	63.97	62.90	7.1	7,315	0.10%
2023/11/24	81	63.87	84.1	63.85	63.20	-3.1	6,905	-0.04%
2023/11/22	0	57.50	0	57.40	57.50	0	5,689	0.00%
2023/11/21	1	57.10	5	57.00	57.20	-4	5,725	-0.07%
2023/11/20	1	57.58	0.1	57.55	56.70	1	5,793	0.02%
2023/11/17	10.2	57.56	0	56.88	56.20	10.2	5,768	0.18%
2023/11/16	4	56.20	10	55.30	56.40	-6	5,691	-0.11%
2023/11/15	0	55.10	1	55.30	54.60	-1	5,899	-0.02%
2023/11/14	1	54.00	1	54.50	54.80	0	6,212	0.00%
2023/11/13	0	0.00	0.1	53.74	54.00	-0.1	6,271	0.00%
2023/11/10	0	53.20	0	53.10	52.50	0	6,380	0.00%
2023/11/09	0	53.60	1	53.50	53.20	-1	6,463	-0.01%
2023/11/08	1	54.50	1.1	54.79	54.20	-0.1	6,531	0.00%
2023/11/07	0.1	54.49	0	0.00	54.20	0.1	6,689	0.00%
2023/11/06	2	54.80	2	55.15	54.90	0	6,783	0.00%
2023/11/03	0	53.40	0	53.40	53.30	0	6,757	0.00%
2023/11/02	0	0.00	9	52.55	52.80	-9	6,792	-0.13%
2023/11/01	15	52.64	4	52.00	51.80	11	6,790	0.16%
2023/10/31	1	53.60	0.1	53.20	52.50	1	6,621	0.01%
2023/10/30	3.1	55.33	0.1	55.40	54.60	3	6,706	0.04%
2023/10/27	12.1	57.14	4.1	56.84	55.40	7.9	6,836	0.12%
2023/10/26	2	58.69	2	57.50	57.00	0	6,903	0.00%
2023/10/25	21.1	58.70	13	59.23	59.10	8.1	6,979	0.12%
2023/10/24	15	56.31	7	56.36	56.80	8	6,897	0.12%
2023/10/23	5	54.30	4	54.40	53.60	1	6,906	0.01%
2023/10/20	6	55.25	0	0.00	55.00	6	6,885	0.09%
2023/10/18	0.2	58.80	2	59.50	57.70	-1.8	7,065	-0.03%
2023/10/17	3	60.13	0	0.00	60.60	3	7,114	0.04%
2023/10/16	1	58.70	0	0.00	58.70	1	7,238	0.01%
2023/10/13	1	62.20	1	61.50	61.50	0	7,546	0.00%
2023/10/12	2	62.40	3	62.40	62.50	-1	8,089	-0.01%
2023/10/05	14	63.21	15	62.43	61.80	-1	8,712	-0.01%
2023/10/04	3	61.00	7	61.07	60.80	-4	9,087	-0.04%
2023/10/03	3	62.77	0	0.00	62.00	3	9,280	0.03%
2023/10/02	7	61.74	7	61.19	63.00	0	9,528	0.00%
2023/09/28	4	59.35	2	59.30	58.90	2	9,613	0.02%
2023/09/27	0	0.00	3	58.00	58.30	-3	9,991	-0.03%
2023/09/26	0	0.00	1	58.80	58.50	-1	10,168	-0.01%
2023/09/25	7	59.20	2	59.40	58.80	5	10,308	0.05%
2023/09/22	0	0.00	1	60.10	59.70	-1	10,443	-0.01%
2023/09/21	2	60.30	3	60.40	59.60	-1	10,508	-0.01%
2023/09/20	0	0.00	3	60.93	60.90	-3	10,594	-0.03%
2023/09/19	1	61.80	1	62.30	61.30	0	10,873	0.00%
2023/09/18	1	63.30	0	0.00	62.50	1	11,060	0.01%
2023/09/15	1	63.10	1	63.20	63.60	0	11,386	0.00%
2023/09/14	5	62.84	3	63.03	62.70	2	11,551	0.02%
2023/09/13	1	62.60	0	0.00	62.10	1	11,775	0.01%
2023/09/12	2	62.55	1	62.00	62.00	1	12,067	0.01%
2023/09/11	4	63.90	1	63.60	63.40	3	12,282	0.02%
2023/09/08	1	68.50	2	67.30	66.00	-1	12,596	-0.01%
2023/09/06	23	66.30	45	68.16	67.80	-22	13,275	-0.17%
2023/09/05	2	69.80	1	70.20	70.70	1	13,234	0.01%
2023/09/04	0	0.00	1	69.60	69.10	-1	13,658	-0.01%
2023/09/01	22	72.48	7	72.23	71.10	15	14,142	0.11%
2023/08/31	10	72.53	10.2	72.33	73.00	-0.2	14,509	0.00%
2023/08/30	7	71.54	5	71.36	71.00	2	15,025	0.01%
2023/08/29	17	70.98	6	70.97	71.50	11	16,015	0.07%
2023/08/28	14	69.73	2	70.30	70.00	12	17,175	0.07%
2023/08/25	2	68.85	2	70.05	69.90	0	18,143	0.00%
2023/08/24	0	0.00	1	69.90	69.00	-1	18,544	-0.01%
2023/08/23	1	69.00	0	0.00	68.60	1	18,973	0.01%
2023/08/22	6	68.95	5	68.66	68.50	1	19,242	0.01%
2023/08/21	10.2	69.41	7	70.27	68.70	3.2	19,614	0.02%
2023/08/18	39	70.05	39	70.27	69.80	0	21,131	0.00%
2023/08/17	10	66.33	10	65.67	66.90	0	21,030	0.00%
2023/08/16	20	66.41	19	66.08	66.20	1	21,193	0.00%
2023/08/15	6	64.07	5	64.20	64.60	1	21,721	0.00%
2023/08/14	2	62.30	0	0.00	62.10	2	22,208	0.01%
2023/08/11	7	63.70	7	63.60	63.50	0	22,801	0.00%
2023/08/10	2	62.85	8	63.20	61.60	-6	23,117	-0.03%
2023/08/09	1	64.00	9	63.72	63.50	-8	23,717	-0.03%
2023/08/08	4	64.08	2	64.70	64.40	2	24,317	0.01%
2023/08/07	4	64.85	4	65.05	65.20	0	24,618	0.00%
2023/08/04	6	65.47	5	65.42	65.40	1	25,312	0.00%
2023/08/02	9	65.98	5	66.40	65.30	4	25,743	0.02%
2023/08/01	7	66.29	24	66.48	66.50	-17	26,070	-0.07%
2023/07/31	10	69.24	6	69.63	67.50	4	26,375	0.02%
2023/07/28	5	68.44	4	68.73	69.50	1	26,653	0.00%
2023/07/27	5	69.62	3	69.90	69.50	2	27,081	0.01%
2023/07/26	2	72.35	1	69.70	69.70	1	27,576	0.00%
2023/07/25	8	70.55	7	70.77	70.60	1	27,814	0.00%
2023/07/24	16	70.52	18	71.44	70.00	-2	28,006	-0.01%
2023/07/21	14	73.15	14	72.94	73.60	0	28,207	0.00%
2023/07/20	4	73.38	3	73.30	73.20	1	29,256	0.00%
2023/07/19	2	73.85	6	74.75	72.50	-4	29,584	-0.01%
2023/07/18	14.1	76.02	18.2	75.38	74.00	-4.1	30,150	-0.01%
2023/07/17	25	77.12	25	76.76	76.70	0	30,543	0.00%
2023/07/14	15	73.73	4	73.60	72.60	11	31,042	0.04%
2023/07/13	3	73.57	3	73.63	72.80	0	32,704	0.00%
2023/07/12	17	71.92	18.5	71.80	72.00	-1.5	33,621	0.00%
2023/07/11	21	73.50	50	72.82	72.00	-29	34,256	-0.08%
2023/07/10	12	77.04	7	76.59	76.00	5	34,499	0.01%
2023/07/07	7.1	76.66	27	77.33	78.30	-20	34,755	-0.06%
2023/07/06	21	78.43	12	79.22	77.70	9	35,037	0.03%
2023/07/05	77	80.57	70	79.83	79.40	7	35,753	0.02%
2023/07/04	9.1	78.39	10.3	78.40	77.60	-1.3	35,789	0.00%
2023/07/03	10	78.97	23	79.06	78.80	-13	35,870	-0.04%
2023/06/30	11	77.63	6	76.80	78.00	5	36,476	0.01%
2023/06/29	10	75.82	8	75.96	75.50	2	36,628	0.01%
2023/06/28	17.1	75.71	12	76.24	75.30	5.1	36,905	0.01%
2023/06/27	16	77.44	4	76.95	75.60	12	37,163	0.03%
2023/06/26	16.1	79.95	14	80.46	79.30	2.1	37,281	0.01%
2023/06/21	26	81.15	42	80.90	81.80	-16	37,430	-0.04%
2023/06/20	16	80.46	12	79.76	79.40	4	37,547	0.01%
2023/06/19	7	80.66	13	80.72	80.80	-6	38,426	-0.02%
2023/06/16	22	80.23	19	80.11	79.10	3	39,863	0.01%
2023/06/15	16	79.44	1	79.90	79.00	15	40,410	0.04%
2023/06/14	48	81.14	31	81.19	80.30	17	41,215	0.04%
2023/06/13	5	80.40	14	81.50	82.30	-9	41,842	-0.02%
2023/06/12	20	79.85	22	79.47	78.50	-2	42,435	0.00%
2023/06/09	16	79.83	110.1	79.14	79.00	-94.1	43,618	-0.22%	大賣/
2023/06/08	15	80.04	6	79.92	78.90	9	44,550	0.02%
2023/06/07	147.1	84.03	40	82.82	81.50	107.1	45,822	0.23%	大買/鉅額交易
2023/06/06	54.2	83.75	55.1	83.96	82.60	-0.9	46,949	0.00%
2023/06/05	22.1	85.70	22.1	85.72	85.70	0	47,549	0.00%
2023/06/02	27.3	82.82	32	83.49	83.40	-4.7	47,681	-0.01%
2023/06/01	123	80.82	152.3	81.11	81.90	-29.3	47,138	-0.06%	大買/大賣/
2023/05/31	142.1	77.91	133	77.47	78.40	9.1	46,628	0.02%	大買/大賣/
2023/05/30	22	77.40	17	77.78	76.60	5	45,748	0.01%
2023/05/29	59	76.92	65.6	76.64	76.40	-6.6	45,395	-0.01%
2023/05/26	16	74.63	18.3	73.92	73.70	-2.3	45,058	-0.01%
2023/05/25	17	74.97	15.6	75.01	74.50	1.4	44,998	0.00%
2023/05/24	113.8	77.77	109.1	78.10	75.80	4.8	44,898	0.01%	大買/大賣/
2023/05/23	22	75.08	23	75.13	75.50	-1	44,540	0.00%
2023/05/22	22	74.56	24.1	74.70	75.30	-2.1	44,960	0.00%
2023/05/19	70	74.21	69.1	74.65	73.20	0.9	44,786	0.00%
2023/05/18	27.2	75.74	40	76.21	75.80	-12.8	44,433	-0.03%
2023/05/17	72	75.33	85.1	75.58	74.10	-13.1	43,886	-0.03%
2023/05/16	25.6	73.81	31.3	73.85	74.40	-5.7	43,212	-0.01%
2023/05/15	57.4	73.53	47	73.45	72.70	10.4	42,738	0.02%
2023/05/12	72.1	72.37	69.3	71.93	73.20	2.8	42,094	0.01%
2023/05/11	36.1	69.90	37	69.62	68.90	-0.9	41,514	0.00%
2023/05/10	77.1	69.54	81	69.48	70.00	-3.9	41,156	-0.01%
2023/05/09	39.1	74.00	24.5	73.68	71.70	14.6	40,450	0.04%
2023/05/08	25	72.83	28.3	72.86	73.80	-3.3	39,949	-0.01%
2023/05/05	17.4	72.41	15.1	72.64	71.20	2.3	39,498	0.01%
2023/05/04	24.2	75.52	16.1	75.68	74.00	8.1	39,065	0.02%
2023/05/03	42.1	75.86	55	76.29	76.00	-12.9	38,702	-0.03%
2023/05/02	70	75.76	87.1	75.71	76.50	-17.1	38,138	-0.04%
2023/04/28	68.3	73.52	69	73.35	73.50	-0.7	37,572	0.00%
2023/04/27	33.5	71.80	23.1	71.98	71.90	10.4	37,132	0.03%
2023/04/26	49.4	71.79	44.1	71.70	71.90	5.4	36,803	0.01%
2023/04/25	66.1	72.07	70	73.12	72.70	-3.9	36,370	-0.01%
2023/04/24	36	73.11	22	73.43	73.30	14	35,247	0.04%
2023/04/21	75	73.56	59	73.22	72.50	16	34,861	0.05%
2023/04/20	77	75.68	73	75.70	74.60	4	34,112	0.01%
2023/04/19	88	78.54	74	78.39	77.80	14	33,376	0.04%
2023/04/18	185	77.28	189	77.35	76.40	-4	32,320	-0.01%	大買/大賣/
2023/04/17	47	72.97	38.2	73.46	75.90	8.8	30,534	0.03%
2023/04/14	107	69.35	100	69.29	69.00	7	29,403	0.02%	大買/
2023/04/13	41	67.28	41	67.34	67.30	0	28,431	0.00%
2023/04/12	10	67.01	19	67.39	66.30	-9	27,694	-0.03%
2023/04/11	23	67.03	15	66.80	66.30	8	27,252	0.03%
2023/04/10	37	66.75	35	66.51	66.60	2	26,706	0.01%
2023/04/07	19	62.72	23	62.73	62.50	-4	25,805	-0.02%
2023/04/06	6	60.87	7	60.61	61.60	-1	25,429	0.00%
2023/03/31	21.1	62.14	18	61.97	60.30	3.1	25,221	0.01%
2023/03/30	40	61.12	47.1	60.79	60.80	-7.1	24,733	-0.03%
2023/03/29	23.1	59.93	22	59.68	59.80	1.1	24,759	0.00%
2023/03/28	10	59.11	12.1	59.10	59.20	-2.1	25,009	-0.01%
2023/03/27	20	60.24	16.5	60.84	59.80	3.5	24,753	0.01%
2023/03/24	6.5	59.52	9	59.76	60.00	-2.5	24,383	-0.01%
2023/03/23	50	59.15	55	59.07	59.50	-5	24,068	-0.02%
2023/03/22	49	60.20	38	59.98	59.00	11	23,610	0.05%
2023/03/21	49.5	62.04	56.6	62.59	61.10	-7.1	22,529	-0.03%
2023/03/20	74	59.50	71	59.41	59.50	3	20,843	0.01%
2023/03/17	81	59.83	81.2	59.68	59.10	-0.2	20,016	0.00%
2023/03/16	78	57.59	73	58.06	58.50	5	18,949	0.03%
2023/03/15	27.5	59.39	28	59.38	59.20	-0.5	18,059	0.00%
2023/03/14	70	57.91	77	57.89	58.40	-7	17,276	-0.04%
2023/03/13	52.5	55.76	52	56.00	56.20	0.5	15,806	0.00%
2023/03/10	314.2	58.55	354.5	57.88	56.60	-40.3	14,616	-0.28%	大買/大賣/
2023/03/09	118.5	55.67	125.3	55.28	54.80	-6.8	13,026	-0.05%	大買/大賣/
2023/03/08	27.1	51.37	97	53.91	54.70	-69.9	11,630	-0.60%
2023/03/07	45	49.94	56	49.99	49.80	-11	10,742	-0.10%
2023/03/06	56	48.34	77.1	48.83	48.75	-21.1	10,455	-0.20%
2023/03/03	29	48.08	33	47.95	46.90	-4	10,502	-0.04%
2023/03/02	3	46.98	0	45.60	47.05	3	10,050	0.03%
2023/03/01	1	45.50	3	45.77	45.60	-2	9,884	-0.02%
2023/02/24	10	45.53	5	46.34	45.45	5	9,774	0.05%
2023/02/23	10.6	47.01	43	46.77	46.60	-32.4	9,572	-0.34%
2023/02/22	54	45.86	10	46.18	47.20	44	9,388	0.47%
2023/02/21	143.4	46.70	539	46.89	46.70	-395.6	9,065	-4.36%	大買/大賣/鉅額交易
2023/02/20	424	46.16	42.7	45.71	46.35	381.3	7,673	4.97%	大買/鉅額交易
2023/02/17	1	41.90	23	42.32	42.15	-22	7,037	-0.31%
2023/02/16	11	42.12	18	42.55	42.35	-7	6,955	-0.10%
2023/02/15	3	40.33	6	40.55	40.75	-3	6,725	-0.04%
2023/02/14	1	39.75	0	0.00	39.80	1	6,699	0.02%
2023/02/13	1	39.75	1	40.00	39.95	0	6,721	0.00%
2023/02/10	3	40.20	0	0.00	39.90	3	6,759	0.04%
2023/02/09	0	0.00	4	41.25	41.35	-4	6,706	-0.06%
2023/02/08	1	41.05	1	41.15	41.05	0	6,678	0.00%
2023/02/07	9	41.22	16	41.37	41.25	-7	6,645	-0.11%
2023/02/06	16	40.88	13	40.65	40.65	3	6,589	0.05%
2023/02/03	1	40.50	2	40.50	40.45	-1	6,578	-0.02%
2023/02/02	1	40.70	0	0.00	40.60	1	6,560	0.02%
2023/02/01	1	39.90	1	40.10	40.45	0	6,540	0.00%
2023/01/31	1	39.40	3	39.17	39.65	-2	6,526	-0.03%
2023/01/30	0	0.00	1	39.00	38.85	-1	6,526	-0.02%
2023/01/17	0	0.00	0	38.05	38.00	0	6,521	0.00%
2023/01/16	0	0.00	0	38.05	37.90	0	6,518	0.00%
2023/01/13	3	38.32	1	38.01	38.00	2	6,533	0.03%
2023/01/11	4.1	39.08	0	0.00	39.00	4.1	6,554	0.06%
2023/01/10	0.1	40.15	0	0.00	40.10	0.1	6,526	0.00%
2023/01/05	1	40.80	2	40.90	40.05	-1	6,654	-0.02%
2023/01/04	1	40.15	0	40.40	40.10	1	6,663	0.01%
2023/01/03	1	39.91	0	40.00	39.95	1	6,679	0.02%
2022/12/30	1	39.50	0	39.95	39.45	1	6,707	0.01%
2022/12/29	1	39.35	6	38.79	39.65	-5	6,837	-0.07%
2022/12/28	2.1	39.83	0	39.50	39.00	2	6,845	0.03%
2022/12/27	0.5	40.25	3	40.12	40.05	-2.5	6,843	-0.04%
2022/12/26	30	40.52	19	40.01	40.00	11	6,852	0.16%
2022/12/23	1	41.10	1	41.10	41.00	0	6,825	0.00%
2022/12/22	44	42.67	63	41.72	41.50	-19	6,795	-0.28%
2022/12/21	48	41.54	49	42.19	42.40	-1	6,585	-0.02%
2022/12/20	70.5	42.17	60.2	42.18	40.65	10.3	6,274	0.16%
2022/12/19	1.1	39.97	12	40.43	41.25	-10.9	5,759	-0.19%
2022/12/16	10.1	39.30	7	39.43	39.40	3	5,685	0.05%
2022/12/15	2	40.50	0.1	40.30	40.50	1.9	5,680	0.03%
2022/12/14	1	39.85	0	0.00	39.70	1	5,709	0.02%
2022/12/13	0	40.23	0	40.20	39.65	0	5,901	0.00%
2022/12/12	1	40.05	0.1	39.98	39.95	0.9	6,241	0.01%
2022/12/09	12	40.12	0	0.00	39.90	12	6,895	0.17%
2022/12/08	0	0.00	2	39.93	39.80	-2	6,969	-0.03%
2022/12/07	43.1	40.87	43	39.80	39.75	0.1	6,967	0.00%
2022/12/06	88	42.50	40	41.64	41.65	48	6,883	0.70%
2022/12/05	27	42.23	30	41.74	41.70	-3	6,639	-0.05%
2022/12/02	0	0.00	0	42.05	41.75	0	6,574	0.00%
2022/12/01	28	41.99	29	41.56	41.60	-1	6,509	-0.01%
2022/11/30	17	42.28	6	42.37	41.80	11	6,398	0.17%
2022/11/29	2	40.88	5	40.97	41.25	-3	6,186	-0.05%
2022/11/28	52.1	42.28	54	42.32	41.70	-1.9	6,208	-0.03%
2022/11/25	54	40.36	53	40.73	42.30	1	5,779	0.02%
2022/11/24	11	39.24	10	39.32	38.85	1	5,224	0.02%
2022/11/22	1	36.81	0	0.00	36.70	1	4,949	0.02%
2022/11/21	1	37.10	0	0.00	37.10	1	4,993	0.02%
2022/11/17	0	38.30	4	38.53	38.45	-4	4,945	-0.08%
2022/11/16	1	38.35	2	37.90	37.85	-1	4,917	-0.02%
2022/11/15	1	38.00	2	37.48	37.85	-1	4,921	-0.02%
2022/11/14	1	36.80	0	0.00	37.05	1	4,925	0.02%
2022/11/11	4	37.54	1	37.40	36.80	3	4,958	0.06%
2022/11/10	1	37.65	2	37.83	37.80	-1	4,919	-0.02%
2022/11/09	8	37.85	2	38.25	37.90	6	4,957	0.12%
2022/11/08	1	38.75	7	37.94	37.45	-6	4,996	-0.12%
2022/11/07	2	37.80	19	37.74	37.75	-17	4,977	-0.34%
2022/11/04	2	36.90	1	36.75	37.40	1	5,071	0.02%
2022/11/03	18	36.52	14	36.78	36.90	4	5,053	0.08%
2022/11/02	1	36.70	0	0.00	36.60	1	5,083	0.02%
2022/11/01	0	0.00	4	36.18	36.40	-4	5,097	-0.08%
2022/10/31	13	35.88	1	36.00	35.75	12	5,187	0.23%
2022/10/28	1	35.70	6	35.54	35.25	-5	5,227	-0.10%
2022/10/27	0	0.00	1	35.75	36.30	-1	5,247	-0.02%
2022/10/26	11	34.73	8	35.03	35.05	3	5,287	0.06%
2022/10/25	0	0.00	4	35.15	34.85	-4	5,348	-0.07%
2022/10/21	0	0.00	1	34.65	34.30	-1	5,389	-0.02%
2022/10/20	4	35.30	0	0.00	35.30	4	5,381	0.07%
2022/10/19	8	36.43	1	36.30	36.10	7	5,391	0.13%
2022/10/18	0	0.00	3	35.20	35.40	-3	5,368	-0.06%
2022/10/17	7	34.17	10	34.37	34.95	-3	5,439	-0.06%
2022/10/14	3	35.25	1	35.15	35.05	2	5,487	0.04%
2022/10/13	2	33.98	4	35.18	33.40	-2	5,492	-0.04%
2022/10/11	2	36.45	1	36.35	36.10	1	5,477	0.02%
2022/10/07	0	0.00	1	38.25	38.20	-1	5,656	-0.02%
2022/10/06	3	38.48	5	38.63	38.20	-2	5,817	-0.03%
2022/10/05	2	37.20	0	37.30	36.90	2	5,703	0.04%
2022/10/03	0	0.00	0	35.55	35.65	0	5,696	0.00%
2022/09/28	0	0.00	12	35.67	34.85	-12	5,833	-0.21%
2022/09/27	2	35.75	11	35.90	36.50	-9	5,809	-0.15%
2022/09/26	10	36.73	12	36.48	35.75	-2	5,831	-0.03%
2022/09/23	13	38.60	1	38.60	38.05	12	5,846	0.21%
2022/09/22	7	38.10	7	38.54	39.10	0	5,876	0.00%
2022/09/21	12	38.96	7	39.65	38.90	5	5,857	0.09%
2022/09/20	16	39.28	3	39.60	39.35	13	5,801	0.22%
2022/09/19	19	40.86	11	40.28	38.95	8	5,647	0.14%
2022/09/16	19	41.38	66	41.52	41.60	-47	5,366	-0.88%
2022/09/15	12	39.70	17	39.57	39.20	-5	4,783	-0.10%
2022/09/14	1	37.85	0	0.00	39.30	1	4,728	0.02%
2022/09/13	8	39.15	4	39.25	39.15	4	4,738	0.08%
2022/09/12	1	38.45	3	38.67	39.20	-2	4,743	-0.04%
2022/09/08	5	36.98	8	37.25	37.30	-3	4,754	-0.06%
2022/09/07	6	36.53	6	37.02	36.60	0	4,787	0.00%
2022/09/06	5	38.15	6	37.10	37.00	-1	4,806	-0.02%
2022/09/05	1	38.65	4	38.39	38.15	-3	4,777	-0.06%
2022/09/02	9	40.52	3	40.38	40.30	6	4,717	0.13%
2022/09/01	4	39.84	0	0.00	39.55	4	4,520	0.09%
2022/08/31	0	0.00	1	39.40	39.15	-1	4,456	-0.02%
2022/08/29	1	38.05	0	0.00	37.80	1	4,845	0.02%
2022/08/26	1	39.60	0	0.00	39.60	1	4,835	0.02%
2022/08/25	1	38.60	3.1	38.75	38.75	-2.1	4,848	-0.04%
2022/08/24	0	0.00	0	38.40	38.10	0	5,138	0.00%
2022/08/23	1	38.35	2	38.30	38.35	-1	5,152	-0.02%
2022/08/22	2	38.93	0	0.00	38.40	2	5,192	0.04%
2022/08/19	3	39.57	1	39.50	39.45	2	5,279	0.04%
2022/08/18	5	39.78	2	40.00	39.90	3	5,301	0.06%
2022/08/16	1	39.35	11	39.45	39.15	-10	5,267	-0.19%
2022/08/15	2	38.80	5	39.04	39.10	-3	5,227	-0.06%
2022/08/11	5	39.05	2	37.98	37.90	3	5,185	0.06%
2022/08/10	1	38.20	2	38.23	38.25	-1	5,096	-0.02%
2022/08/09	0	0.00	1	37.95	37.95	-1	5,102	-0.02%
2022/08/08	1	37.15	2	37.18	37.55	-1	5,119	-0.02%
2022/08/05	4	37.60	6	37.46	37.60	-2	5,162	-0.04%
2022/08/04	3	35.63	4	35.04	35.95	-1	5,183	-0.02%
2022/08/03	1	35.70	4	35.89	36.05	-3	5,170	-0.06%
2022/08/02	3	36.90	4	36.68	36.50	-1	5,192	-0.02%
2022/08/01	6	38.36	2	38.40	38.35	4	5,145	0.08%
2022/07/29	1	37.25	1	37.20	37.20	0	5,100	0.00%
2022/07/27	1	36.60	1	36.65	36.65	0	5,139	0.00%
2022/07/26	2	36.25	2	37.28	36.15	0	5,173	0.00%
2022/07/22	3	37.42	4	37.66	36.80	-1	5,224	-0.02%
2022/07/21	4	37.13	5	37.22	37.35	-1	5,315	-0.02%
2022/07/20	5	36.35	6	36.27	36.05	-1	5,269	-0.02%
2022/07/19	4	36.13	1	35.95	35.95	3	5,357	0.06%
2022/07/18	32	36.34	35	36.13	36.10	-3	5,373	-0.06%
2022/07/15	43	36.40	41	36.12	36.00	2	5,369	0.04%
2022/07/14	16	35.32	26	35.46	36.30	-10	5,204	-0.19%
2022/07/13	2	33.63	2	33.38	33.00	0	5,084	0.00%
2022/07/12	0	0.00	1	33.10	32.25	-1	5,178	-0.02%
2022/07/11	1	33.95	0	0.00	33.95	1	5,214	0.02%
2022/07/08	19	33.46	17	33.56	33.60	2	5,283	0.04%
2022/07/06	5	30.76	1	30.90	30.25	4	5,275	0.08%
2022/07/05	12	31.58	10	32.20	31.95	2	5,373	0.04%
2022/07/04	2	31.13	2	31.30	31.00	0	5,410	0.00%
2022/07/01	7	32.69	24	33.46	31.70	-17	5,539	-0.31%
2022/06/30	2	34.80	5	35.10	34.00	-3	5,642	-0.05%
2022/06/29	0	0.00	2	35.80	35.90	-2	5,690	-0.04%
2022/06/28	0	0.00	1	36.70	36.80	-1	5,901	-0.02%
2022/06/27	1	37.35	2	37.53	37.80	-1	6,692	-0.01%
2022/06/24	2	37.03	2	37.25	36.85	0	6,996	0.00%
2022/06/23	3	36.53	3	36.62	35.95	0	7,501	0.00%
2022/06/22	1	35.70	1	36.60	35.60	0	8,370	0.00%
2022/06/21	4	36.40	7	36.19	36.70	-3	9,175	-0.03%
2022/06/20	12	35.86	1	35.45	35.10	11	9,495	0.12%
2022/06/17	2	37.50	2	36.55	36.95	0	9,504	0.00%
2022/06/16	2	38.23	6	38.72	37.40	-4	9,509	-0.04%
2022/06/15	4	38.18	0	0.00	38.30	4	9,536	0.04%
2022/06/14	3	38.00	10	38.87	39.10	-7	9,575	-0.07%
2022/06/13	3	38.98	2	38.73	38.80	1	9,597	0.01%
2022/06/10	4	39.85	25	39.92	40.00	-21	9,611	-0.22%
2022/06/09	14	40.92	10	40.52	40.60	4	9,630	0.04%
2022/06/08	57	42.10	37	41.23	41.25	20	9,651	0.21%
2022/06/07	4	40.62	3	39.93	40.30	1	9,377	0.01%
2022/06/06	0	0.00	3	39.40	39.15	-3	9,352	-0.03%
2022/06/02	5	39.92	1	40.50	40.00	4	9,466	0.04%
2022/06/01	19	41.71	13	41.69	40.75	6	9,549	0.06%
2022/05/30	2	39.00	0	0.00	39.15	2	9,594	0.02%
2022/05/27	5	38.59	5	38.82	38.10	0	9,640	0.00%
2022/05/26	4	37.61	4	38.41	37.40	0	9,685	0.00%
2022/05/25	4	38.80	0	0.00	38.80	4	9,758	0.04%
2022/05/24	1	38.25	0	0.00	37.50	1	9,920	0.01%
2022/05/23	0	0.00	2	38.90	38.35	-2	10,009	-0.02%
2022/05/20	1	38.75	0	0.00	38.35	1	10,206	0.01%
2022/05/19	0	0.00	1	37.05	38.40	-1	10,389	-0.01%
2022/05/18	12	38.48	1	38.15	38.40	11	10,582	0.10%
2022/05/17	3	37.57	3	37.93	38.10	0	11,380	0.00%
2022/05/16	5	37.71	5	37.65	37.35	0	11,789	0.00%
2022/05/13	1	36.65	2.1	36.63	36.75	-1.1	11,807	-0.01%
2022/05/12	8	35.38	2.4	36.14	35.00	5.6	11,857	0.05%
2022/05/11	0	0.00	0	38.00	37.30	0	11,831	0.00%
2022/05/10	1	37.95	3.1	37.61	38.25	-2.1	11,976	-0.02%
2022/05/09	1	38.80	4	38.89	38.60	-3	12,027	-0.02%
2022/05/06	2	39.83	1	39.50	39.85	1	12,155	0.01%
2022/05/05	6	41.62	3	41.22	41.00	3	12,278	0.02%
2022/05/04	2	40.20	2	40.25	40.55	0	12,324	0.00%
2022/05/03	1	39.75	1	39.50	39.70	0	12,455	0.00%
2022/04/29	1	39.40	1	39.55	39.00	0	12,634	0.00%
2022/04/28	1	38.85	4	39.10	38.70	-3	12,814	-0.02%
2022/04/27	7	38.45	7	38.51	38.65	0	12,841	0.00%
2022/04/26	4	41.15	3	41.13	40.70	1	12,772	0.01%
2022/04/25	2.1	40.97	8	41.09	40.95	-5.9	12,852	-0.05%
2022/04/22	9	43.13	8	42.96	43.25	1	12,957	0.01%
2022/04/21	4	43.56	0	0.00	43.60	4	13,093	0.03%
2022/04/20	0	0.00	4	42.86	42.95	-4	13,319	-0.03%
2022/04/19	17	42.67	5	42.25	42.05	12	13,467	0.09%
2022/04/18	5	42.94	5	42.52	42.35	0	13,793	0.00%
2022/04/15	3.1	44.33	4	43.98	43.80	-0.9	13,993	-0.01%
2022/04/14	1	45.45	3	45.25	45.10	-2	14,415	-0.01%
2022/04/13	2	44.65	3	44.55	44.50	-1	14,620	-0.01%
2022/04/12	6	43.95	5	44.01	44.20	1	14,967	0.01%
2022/04/11	19.3	44.40	18	44.93	44.00	1.3	15,448	0.01%
2022/04/08	4	45.99	11	45.98	45.75	-7	15,823	-0.04%
2022/04/07	6	46.67	7	46.49	45.20	-1	16,675	-0.01%
2022/04/06	24	47.59	5	47.26	47.15	19	16,890	0.11%
2022/04/01	30	46.20	9	46.13	46.10	21	17,214	0.12%
2022/03/31	15	47.99	17	47.51	46.80	-2	18,222	-0.01%
2022/03/30	53	48.63	96	48.70	48.25	-43	19,103	-0.23%
2022/03/29	17	48.16	18	47.59	46.95	-1	21,757	0.00%
2022/03/28	28	48.04	10	48.15	47.60	18	22,374	0.08%
2022/03/25	51	47.61	59	47.77	47.65	-8	22,255	-0.04%
2022/03/24	57.1	46.59	50	47.14	45.90	7.1	21,832	0.03%
2022/03/23	19	44.53	22	44.98	45.75	-3	21,678	-0.01%
2022/03/22	0	0.00	2	42.93	43.00	-2	22,935	-0.01%
2022/03/21	3	42.77	5	43.50	42.65	-2	24,311	-0.01%
2022/03/18	4	43.34	15	42.53	43.30	-11	25,021	-0.04%
2022/03/17	13	42.78	1	42.65	42.55	12	25,932	0.05%
2022/03/16	1	42.00	4	42.49	41.40	-3	26,305	-0.01%
2022/03/15	1	42.20	0	0.00	41.90	1	26,355	0.00%
2022/03/14	7	42.69	10	42.47	43.15	-3	26,570	-0.01%
2022/03/11	3.2	42.33	1	42.45	42.10	2.2	27,074	0.01%
2022/03/10	4.1	43.95	5	44.13	43.35	-0.9	27,079	0.00%
2022/03/09	1	42.45	3.3	42.41	42.65	-2.3	27,036	-0.01%
2022/03/08	9	42.89	9	42.75	41.75	0	27,012	0.00%
2022/03/07	5.3	43.65	9	43.94	43.00	-3.8	26,897	-0.01%
2022/03/04	10	46.27	19	46.57	45.50	-9	26,779	-0.03%
2022/03/03	10	46.96	4	47.15	46.55	6	26,680	0.02%
2022/03/02	5	46.46	12	46.29	46.90	-7	26,600	-0.03%
2022/03/01	12	46.56	8	46.16	46.85	4	26,662	0.02%
2022/02/25	8	45.16	8	45.29	44.80	0	26,695	0.00%
2022/02/24	6.2	45.08	21	45.12	44.05	-14.8	26,666	-0.06%
2022/02/23	26	46.48	4	46.71	46.50	22	26,540	0.08%
2022/02/22	7	46.36	26	45.71	45.40	-19	26,548	-0.07%
2022/02/21	17	47.86	5	48.26	47.75	12	26,443	0.05%
2022/02/18	7	46.49	21	46.56	47.95	-14	26,335	-0.05%
2022/02/17	103	48.28	64	48.30	46.70	39	26,355	0.15%	大買/
2022/02/16	47	46.94	33	46.91	48.15	14	25,774	0.05%
2022/02/15	1	44.25	2	43.88	43.80	-1	25,474	0.00%
2022/02/14	5.2	44.06	3	43.85	43.50	2.2	25,529	0.01%
2022/02/11	5	45.46	5	45.23	45.70	0	25,612	0.00%
2022/02/10	29	45.59	31	45.14	45.20	-2	25,949	-0.01%
2022/02/09	2	45.55	1	45.10	45.20	1	25,870	0.00%
2022/02/08	5	44.56	4	44.38	44.95	1	25,855	0.00%
2022/02/07	10	42.61	8	42.55	43.90	2	25,760	0.01%
2022/01/26	9	41.57	8	41.21	41.60	1	25,716	0.00%
2022/01/25	23.2	41.44	9	41.59	40.80	14.2	26,178	0.05%
2022/01/24	9	42.29	9	42.32	42.80	0	26,203	0.00%
2022/01/21	14.1	43.19	6	43.22	42.55	8.1	26,324	0.03%
2022/01/20	2.1	44.70	0	0.00	44.45	2.1	26,539	0.01%
2022/01/19	10	44.85	9	44.94	44.80	1	27,174	0.00%
2022/01/18	5	45.52	5	45.49	44.80	0	27,675	0.00%
2022/01/17	17	45.48	30	45.26	45.60	-13	27,640	-0.05%
2022/01/14	25	44.87	25	44.98	44.15	0	27,650	0.00%
2022/01/13	25.1	45.03	13	45.51	45.65	12.1	27,830	0.04%
2022/01/12	6	46.43	8	46.83	46.00	-2	28,004	-0.01%
2022/01/11	36.1	46.82	7	47.11	46.50	29.1	27,968	0.10%
2022/01/10	6	47.12	9	48.48	48.70	-3	27,612	-0.01%
2022/01/07	34.1	48.24	24	48.60	47.75	10.1	27,341	0.04%
2022/01/06	12	50.20	12	49.95	49.60	0	26,889	0.00%
2022/01/05	43	51.22	28	50.77	50.40	15	26,623	0.06%
2022/01/04	83	51.43	82.2	51.65	52.10	0.8	26,245	0.00%
2022/01/03	41.6	49.88	44	50.49	50.70	-2.4	25,790	-0.01%
2021/12/30	67	51.14	57.1	51.12	50.30	9.9	25,335	0.04%
2021/12/29	5	50.18	18	50.42	50.60	-13	24,493	-0.05%
2021/12/28	21	50.18	24	50.24	50.00	-3	24,195	-0.01%
2021/12/27	30.1	51.13	20	51.22	51.70	10.1	23,728	0.04%
2021/12/24	70.2	50.16	56.2	50.16	49.40	14.1	22,652	0.06%
2021/12/23	316.2	50.17	317	50.20	49.90	-0.9	21,538	0.00%	大買/大賣/
2021/12/22	16	45.78	52	45.75	47.35	-36	18,101	-0.20%
2021/12/21	41	43.54	22	43.75	43.05	19	17,170	0.11%
2021/12/20	18	45.06	45	45.79	45.15	-27	16,748	-0.16%
2021/12/17	37	45.70	20	45.96	45.40	17	16,239	0.10%
2021/12/16	62	45.76	41	46.26	46.25	21	15,573	0.13%
2021/12/15	87	43.23	89	43.61	43.80	-2	13,999	-0.01%
2021/12/14	41	40.26	20	40.24	40.80	21	12,584	0.17%
2021/12/13	26	41.17	34.2	41.42	42.25	-8.2	11,852	-0.07%
2021/12/10	13	39.58	17	40.07	38.45	-4	10,891	-0.04%
2021/12/09	0.2	38.20	1	38.35	38.30	-0.9	10,460	-0.01%
2021/12/08	13	38.67	30	38.54	38.20	-17	10,373	-0.16%
2021/12/07	12	38.85	56.5	38.96	39.10	-44.5	10,132	-0.44%
2021/12/06	7	37.04	0	0.00	37.20	7	9,605	0.07%
2021/12/03	1	35.95	1	36.05	36.20	0	9,602	0.00%
2021/12/02	5	36.24	9	36.23	35.65	-4	9,638	-0.04%
2021/12/01	1	35.70	1	36.25	36.45	0	9,665	0.00%
2021/11/30	3	35.93	10	36.13	36.25	-7	9,693	-0.07%
2021/11/29	0	0.00	6	35.17	35.45	-6	9,748	-0.06%
2021/11/26	4	35.95	2	36.25	35.75	2	9,817	0.02%
2021/11/25	14	38.39	10	37.60	37.10	4	9,738	0.04%
2021/11/24	3	36.62	56	37.78	38.05	-53	9,614	-0.55%
2021/11/23	3	37.28	1.2	37.60	36.85	1.8	9,542	0.02%
2021/11/22	10	37.60	14	37.69	37.70	-4	9,567	-0.04%
2021/11/19	5	37.49	7.3	37.82	37.35	-2.3	9,684	-0.02%
2021/11/18	3	37.50	24	37.90	37.55	-21	9,701	-0.22%
2021/11/17	1	37.25	14	37.86	37.15	-13	9,687	-0.13%
2021/11/16	9	37.96	19	38.49	37.30	-10	9,737	-0.10%
2021/11/15	10	37.87	39	38.11	38.40	-29	9,596	-0.30%
2021/11/12	2	37.45	8	38.08	37.20	-6	9,510	-0.06%
2021/11/11	15	37.89	5	37.71	36.55	10	9,519	0.11%
2021/11/10	18	37.90	13	37.61	37.30	5	9,529	0.05%
2021/11/09	78	37.11	29	37.51	37.70	49	9,481	0.52%
2021/11/08	3	34.82	1	34.95	35.50	2	9,209	0.02%
2021/11/05	17	34.53	5	34.67	34.40	12	9,380	0.13%
2021/11/04	3	35.45	4	35.79	35.25	-1	9,424	-0.01%
2021/11/03	15	35.43	4	35.63	35.20	11	9,455	0.12%
2021/11/02	22	37.53	30	38.04	35.45	-8	9,494	-0.08%
2021/11/01	6	36.93	3	36.78	36.80	3	9,020	0.03%
2021/10/29	12	37.15	8	36.63	36.80	4	8,881	0.05%
2021/10/28	40	37.02	59	36.82	36.30	-19	8,571	-0.22%
2021/10/27	22	36.94	4	37.06	36.30	18	8,202	0.22%
2021/10/26	38	36.57	19.2	36.51	37.25	18.9	7,558	0.25%
2021/10/25	3	34.25	0	0.00	33.90	3	7,035	0.04%
2021/10/22	5	35.25	3	34.85	34.80	2	7,167	0.03%
2021/10/21	13	35.11	10	35.02	35.30	3	7,157	0.04%
2021/10/20	29	34.96	75.3	35.29	35.30	-46.3	7,123	-0.65%
2021/10/19	7	33.37	15	33.29	33.00	-8	6,882	-0.12%
2021/10/18	1	32.05	1	32.35	32.20	0	6,882	0.00%
2021/10/15	3	31.15	1	31.40	31.85	2	7,015	0.03%
2021/10/14	1	30.25	3	30.43	30.85	-2	7,241	-0.03%
2021/10/13	6	30.14	6	30.13	29.90	0	7,365	0.00%
2021/10/12	7	30.79	0	0.00	30.75	7	7,493	0.09%
2021/10/08	2	32.03	4	31.86	31.30	-2	7,645	-0.03%
2021/10/07	1	31.25	4	31.50	31.65	-3	7,809	-0.04%
2021/10/06	5	30.80	44	31.15	30.55	-39	8,574	-0.45%
2021/10/05	6	28.59	7	29.84	30.60	-1	9,372	-0.01%
2021/10/04	6	29.25	0	0.00	29.00	6	9,871	0.06%
2021/10/01	7	30.60	1	30.35	30.45	6	10,423	0.06%
2021/09/30	2	31.88	14	32.13	32.15	-12	11,451	-0.10%
2021/09/29	7	31.40	5	32.20	31.30	2	11,934	0.02%
2021/09/28	4	32.80	0	0.00	32.35	4	12,399	0.03%
2021/09/27	0	0.00	18	33.32	33.25	-18	12,598	-0.14%
2021/09/24	0	0.00	6	32.68	32.70	-6	12,832	-0.05%
2021/09/23	2	32.35	4	32.84	32.05	-2	13,219	-0.02%
2021/09/22	5	30.50	1	31.55	31.50	4	13,700	0.03%
2021/09/17	1	32.35	2	32.65	32.35	-1	15,407	-0.01%
2021/09/16	2	32.78	2	33.20	32.65	0	15,957	0.00%
2021/09/15	2	32.35	6	32.33	32.60	-4	16,277	-0.02%
2021/09/14	0	0.00	3	32.58	32.15	-3	16,573	-0.02%
2021/09/13	6.2	32.88	2	33.30	32.65	4.2	16,735	0.03%
2021/09/10	1	32.80	0	0.00	32.85	1	16,909	0.01%
2021/09/08	7	32.47	1	32.15	32.05	6	17,334	0.03%
2021/09/07	10	32.78	11	33.63	33.45	-1	17,836	-0.01%
2021/09/06	2	34.65	2	34.00	33.45	0	18,298	0.00%
2021/09/03	8	34.97	12	34.98	34.90	-4	18,328	-0.02%
2021/09/02	28	35.58	12	34.68	34.45	16	18,386	0.09%
2021/09/01	55	36.15	31	36.37	35.80	24	18,456	0.13%
2021/08/31	0	0.00	1.2	36.07	35.95	-1.2	18,438	-0.01%
2021/08/30	7	35.99	13	36.26	35.90	-6	18,637	-0.03%
2021/08/27	10	35.80	16	35.82	35.65	-6	18,817	-0.03%
2021/08/26	3	36.12	3	36.47	36.85	0	19,040	0.00%
2021/08/25	15	35.99	15	36.22	36.10	0	19,122	0.00%
2021/08/24	7	35.49	16	35.65	34.25	-9	19,301	-0.05%
2021/08/23	2	34.55	7	34.72	34.90	-5	19,627	-0.03%
2021/08/20	2	33.03	7	33.39	34.05	-5	19,925	-0.03%
2021/08/19	12.1	32.99	12	33.10	32.50	0.1	20,009	0.00%
2021/08/18	9.1	32.42	4	32.68	34.45	5.1	20,301	0.02%
2021/08/17	29	34.11	2	33.35	31.80	27	20,427	0.13%
2021/08/16	2	34.43	12	35.73	34.10	-10	20,432	-0.05%
2021/08/13	19	37.13	9	36.61	35.80	10	20,452	0.05%
2021/08/12	12	38.55	1	38.80	38.25	11	20,523	0.05%
2021/08/11	31	38.08	34	38.51	38.95	-3	20,594	-0.01%
2021/08/10	18	37.75	22	38.05	37.65	-4	20,667	-0.02%
2021/08/09	10	37.78	11	37.60	37.05	-1	20,854	0.00%
2021/08/06	21	37.72	19	37.69	37.60	2	21,081	0.01%
2021/08/05	13	36.62	15.1	36.77	36.60	-2.1	21,273	-0.01%
2021/08/04	4	37.51	0	0.00	37.45	4	21,764	0.02%
2021/08/03	7	37.94	0	0.00	37.65	7	22,054	0.03%
2021/08/02	20.2	37.84	2	37.75	38.00	18.2	22,273	0.08%
2021/07/30	24.4	38.50	28	38.05	37.90	-3.6	22,477	-0.02%
2021/07/29	2.5	38.25	4	38.25	38.40	-1.5	22,689	-0.01%
2021/07/28	23.5	37.46	15	37.78	38.10	8.5	22,900	0.04%
2021/07/27	43.4	41.12	28	39.80	39.65	15.4	23,195	0.07%
2021/07/26	13	41.56	20.1	41.56	41.60	-7.1	23,492	-0.03%
2021/07/23	8	40.12	19	39.75	40.05	-11	24,314	-0.05%
2021/07/22	28	38.94	24.2	38.81	38.90	3.8	24,927	0.02%
2021/07/21	4	37.70	16	38.82	37.75	-12	25,844	-0.05%
2021/07/20	33	38.13	37	38.24	37.75	-4	25,772	-0.02%
2021/07/19	12.1	40.12	66	40.39	39.80	-53.9	25,664	-0.21%
2021/07/16	18	40.84	11	40.77	40.50	7	25,559	0.03%
2021/07/15	5	41.10	15	41.02	40.90	-10	25,443	-0.04%
2021/07/14	25.1	40.91	15	41.47	40.45	10.1	25,327	0.04%
2021/07/13	30.2	43.48	16	43.34	41.35	14.2	25,095	0.06%
2021/07/12	52.6	43.00	32	43.47	43.15	20.5	24,316	0.08%
2021/07/09	37	42.70	48	41.98	41.20	-11	23,498	-0.05%
2021/07/08	38	41.54	34	41.35	42.40	4	22,982	0.02%
2021/07/07	135	41.80	71.2	42.10	40.80	63.9	22,452	0.28%	大買/
2021/07/06	1	42.00	35	41.95	43.00	-34	21,586	-0.16%
2021/07/05	53	39.29	74.3	39.07	39.10	-21.3	21,259	-0.10%
2021/07/02	18	37.44	28.6	37.58	37.60	-10.6	21,926	-0.05%
2021/07/01	24	37.35	15	37.05	36.90	9	21,974	0.04%
2021/06/30	58.2	38.72	16	38.80	38.15	42.2	21,976	0.19%
2021/06/29	52	38.84	29	38.92	37.25	23	21,852	0.11%
2021/06/28	171	40.32	151.5	40.11	39.75	19.5	21,547	0.09%	大買/大賣/
2021/06/25	21	38.64	33.1	38.78	39.80	-12.1	20,099	-0.06%
2021/06/24	22	36.63	34	35.97	36.20	-12	19,674	-0.06%
2021/06/23	29	35.45	12	35.09	35.80	17	19,435	0.09%
2021/06/22	24	34.18	17	34.03	33.40	7	19,356	0.04%
2021/06/21	21.5	34.50	1	34.15	34.05	20.5	19,369	0.11%
2021/06/18	19.5	36.58	23	36.26	35.85	-3.5	19,561	-0.02%
2021/06/17	12	35.33	8.5	35.77	36.30	3.5	21,100	0.02%
2021/06/16	22.5	36.50	15	36.43	35.25	7.5	22,480	0.03%
2021/06/15	10	35.55	28	36.38	36.55	-18	23,594	-0.08%
2021/06/11	5	33.34	3	33.40	33.25	2	24,009	0.01%
2021/06/10	10	33.35	1	33.35	33.20	9	24,903	0.04%
2021/06/09	3	33.80	5	33.70	33.25	-2	25,010	-0.01%
2021/06/08	3	34.38	2	34.53	34.75	1	24,966	0.00%
2021/06/07	12	34.88	7.1	34.87	34.30	4.9	24,939	0.02%
2021/06/04	5	36.32	4	36.71	36.10	1	24,757	0.00%
2021/06/03	13	36.45	9	37.12	36.20	4	24,630	0.02%
2021/06/02	6	35.77	14	35.44	35.40	-8	24,417	-0.03%
2021/06/01	21	36.64	4.3	37.03	36.70	16.7	24,292	0.07%
2021/05/31	87.8	36.81	72.4	36.79	36.40	15.4	24,079	0.06%
2021/05/28	11.1	33.26	52	31.71	33.80	-40.9	24,205	-0.17%
2021/05/27	45	31.09	3	31.08	30.75	42	24,751	0.17%
2021/05/26	16	30.16	14	30.43	30.40	2	24,713	0.01%
2021/05/25	1	31.15	6	30.48	31.15	-5	24,380	-0.02%
2021/05/24	2	28.23	14	28.28	28.35	-12	24,247	-0.05%
2021/05/21	4	27.90	9	27.82	27.90	-5	24,179	-0.02%
2021/05/20	7	26.86	0	0.00	26.65	7	24,303	0.03%
2021/05/19	16	27.37	10	28.05	27.65	6	24,174	0.02%
2021/05/18	14	27.73	22	27.17	28.15	-8	24,050	-0.03%
2021/05/17	8	26.23	13.5	25.91	25.60	-5.5	23,768	-0.02%
2021/05/14	22.2	29.10	24	29.14	28.40	-1.8	23,502	-0.01%
2021/05/13	9	29.14	27	30.09	29.85	-18	23,224	-0.08%
2021/05/12	23	30.66	63	30.54	30.40	-40	22,926	-0.17%
2021/05/11	25	32.45	8	32.93	32.10	17	22,378	0.08%
2021/05/10	24	36.10	37	35.07	35.30	-13	22,094	-0.06%
2021/05/07	37	35.10	15	35.16	36.95	22	21,966	0.10%
2021/05/06	9.1	34.60	9	35.06	34.30	0.1	21,867	0.00%
2021/05/05	27	35.69	25	36.17	34.45	2	21,673	0.01%
2021/05/04	15.4	36.72	32	35.58	36.10	-16.6	21,592	-0.08%
2021/05/03	47	40.41	29	40.80	38.70	18	21,235	0.08%
2021/04/29	91	46.17	88	46.09	42.95	3	20,791	0.01%
2021/04/28	38	43.73	56	43.70	45.10	-18	19,829	-0.09%
2021/04/27	58	42.69	61	42.34	41.00	-3	19,229	-0.02%
2021/04/26	8	39.90	5	39.90	39.90	3	18,422	0.02%
2021/04/23	1	34.35	5	35.99	36.30	-4	18,508	-0.02%
2021/04/22	15	34.28	5.8	34.83	33.00	9.2	18,616	0.05%
2021/04/21	1.3	33.91	2	33.45	34.40	-0.8	18,814	0.00%
2021/04/20	6	34.17	3	33.00	34.15	3	18,976	0.02%
2021/04/19	9	35.14	0	0.00	34.50	9	19,413	0.05%
2021/04/16	4.5	35.96	1	36.40	36.40	3.5	20,088	0.02%
2021/04/15	2	35.18	7	34.74	35.70	-5	20,268	-0.02%
2021/04/14	8.5	33.97	8	33.76	35.10	0.5	20,395	0.00%
2021/04/13	14	37.67	22	38.00	37.00	-8	20,488	-0.04%
2021/04/12	18	35.30	32.1	35.09	38.00	-14.1	20,566	-0.07%
2021/04/09	11	40.82	24	37.80	37.80	-13	20,758	-0.06%
2021/04/08	105.3	42.04	38	41.90	41.95	67.3	20,895	0.32%	大買/
2021/04/07	6.1	37.84	12.1	38.75	38.90	-6	19,783	-0.03%
2021/04/06	22	35.09	9	34.46	35.40	13	19,602	0.07%
2021/04/01	10	30.71	33.2	30.70	32.20	-23.2	19,483	-0.12%
2021/03/31	9	29.31	13	29.32	29.30	-4	19,341	-0.02%
2021/03/30	42	29.14	7	29.06	29.30	35	19,307	0.18%
2021/03/29	8	26.58	4	26.88	26.95	4	19,141	0.02%
2021/03/26	0	0.00	3	26.20	26.20	-3	19,240	-0.02%
2021/03/25	9	26.07	1	25.85	25.75	8	19,364	0.04%
2021/03/24	8	24.96	1.6	24.46	25.30	6.4	20,185	0.03%
2021/03/23	6	24.14	4	24.73	24.45	2	20,830	0.01%
2021/03/22	56	26.76	52.1	26.72	26.00	3.9	20,580	0.02%
2021/03/19	75.1	24.47	76	24.90	25.55	-0.9	19,048	0.00%
2021/03/18	160	22.62	171	22.98	23.25	-11	17,938	-0.06%	大買/大賣/
2021/03/17	24	20.45	93.1	20.56	21.15	-69.1	16,444	-0.42%
2021/03/16	65	19.69	29	19.57	19.25	36	15,750	0.23%
2021/03/15	12	18.52	6	18.47	18.50	6	14,969	0.04%
2021/03/12	7	17.94	2	17.90	17.90	5	15,063	0.03%
2021/03/11	2	17.60	4	17.60	17.70	-2	15,623	-0.01%
2021/03/10	9	17.23	2	17.00	17.00	7	15,916	0.04%
2021/03/09	0	0.00	3	16.53	17.10	-3	16,439	-0.02%
2021/03/08	3	17.03	32	16.93	16.80	-29	17,152	-0.17%
2021/03/04	5	17.42	3	17.43	17.35	2	17,670	0.01%
2021/03/03	28.1	18.49	7	17.88	17.80	21.1	17,605	0.12%
2021/03/02	23	19.36	20.3	19.42	19.45	2.7	17,445	0.02%
2021/02/26	3	17.60	2	17.90	17.85	1	16,612	0.01%
2021/02/25	1	17.50	2	17.80	17.55	-1	16,460	-0.01%
2021/02/24	7	17.71	12	17.83	17.50	-5	16,430	-0.03%
2021/02/23	9	17.63	2	17.50	17.50	7	16,298	0.04%
2021/02/22	8	18.00	8	17.89	17.70	0	16,355	0.00%
2021/02/19	7	17.14	5	17.20	17.25	2	16,104	0.01%
2021/02/18	4	16.91	3	16.93	16.85	1	16,065	0.01%
2021/02/17	1	16.20	1	16.60	16.60	0	15,983	0.00%
2021/02/05	3	15.93	0	0.00	15.80	3	15,950	0.02%
2021/02/04	1	16.10	1	16.25	16.10	0	16,037	0.00%
2021/02/02	2	16.15	0	0.00	16.15	2	16,054	0.01%
2021/01/29	2	16.90	1	17.20	16.50	1	16,124	0.01%
2021/01/28	11	16.95	7	17.00	17.05	4	16,239	0.02%
2021/01/27	0	0.00	1	16.65	16.65	-1	16,178	-0.01%
2021/01/26	21	16.73	0	0.00	16.25	21	16,403	0.13%
2021/01/25	0	0.00	1	15.95	15.95	-1	16,194	-0.01%
2021/01/22	0	0.00	32	15.92	15.95	-32	16,058	-0.20%
2021/01/21	2	16.80	2	16.65	15.90	0	16,017	0.00%
2021/01/20	0	0.00	9	17.01	16.40	-9	15,875	-0.06%
2021/01/19	29	17.41	5	17.45	17.55	24	15,684	0.15%
2021/01/18	3	17.08	24	17.29	17.20	-21	15,497	-0.14%
2021/01/15	2	17.78	6	17.70	17.80	-4	15,367	-0.03%
2021/01/14	2	18.05	0	0.00	18.25	2	15,141	0.01%
2021/01/13	8	17.59	4	17.73	17.45	4	14,972	0.03%
2021/01/12	2	17.50	0	0.00	17.10	2	14,844	0.01%
2021/01/11	15	17.87	39	17.63	18.25	-24	14,511	-0.17%
2021/01/08	7	16.81	4	17.00	16.75	3	14,277	0.02%
2021/01/07	3	16.42	6	16.40	16.70	-3	14,733	-0.02%
2021/01/06	4	16.29	2	16.63	16.00	2	14,688	0.01%
2021/01/05	3	17.10	5	16.58	16.55	-2	14,508	-0.01%
2021/01/04	11	16.97	11.5	16.60	16.95	-0.5	14,338	0.00%
2020/12/31	18	16.66	17	16.54	16.30	1	13,928	0.01%
2020/12/30	0	0.00	3	16.18	16.15	-3	13,640	-0.02%
2020/12/29	1.5	16.32	0	0.00	16.15	1.5	13,589	0.01%
2020/12/28	31	16.15	4	16.04	16.15	27	13,565	0.20%
2020/12/25	0	0.00	2	16.45	16.50	-2	13,417	-0.01%
2020/12/24	0	0.00	1	16.65	16.30	-1	13,307	-0.01%
2020/12/23	1.2	15.76	3	15.78	15.85	-1.8	13,152	-0.01%
2020/12/22	2	16.38	1	16.05	15.70	1	13,100	0.01%
2020/12/21	2	16.65	15	16.77	16.55	-13	12,998	-0.10%
2020/12/18	80	17.12	50	17.07	16.70	30	13,098	0.23%
2020/12/17	15	16.98	71.5	16.93	17.35	-56.5	12,820	-0.44%
2020/12/16	0	0.00	3	16.20	15.80	-3	12,522	-0.02%
2020/12/15	9.8	15.88	5	16.17	15.80	4.8	12,475	0.04%
2020/12/14	26	16.38	8.8	16.37	16.20	17.2	12,329	0.14%
2020/12/11	20.3	15.38	0	0.00	15.30	20.3	11,888	0.17%
2020/12/10	1.2	15.80	11	15.70	15.45	-9.8	11,707	-0.08%
2020/12/09	11.3	15.50	0	0.00	15.35	11.3	11,550	0.10%
2020/12/08	12.5	15.83	1	15.85	15.80	11.5	11,360	0.10%
2020/12/07	35	15.85	2	16.00	16.00	33	11,045	0.30%
2020/12/04	2	15.40	2	15.70	15.50	0	10,384	0.00%
2020/12/03	4	15.30	8	15.31	15.15	-4	10,014	-0.04%
2020/12/02	36	14.63	47	14.57	14.60	-11	9,500	-0.12%
2020/12/01	44	14.07	44	14.03	14.20	0	8,759	0.00%
2020/11/26	2	12.60	6	12.68	12.35	-4	8,290	-0.05%
2020/11/25	3	12.35	1	12.35	12.00	2	7,863	0.03%
2020/11/20	1	11.85	0	0.00	11.85	1	7,713	0.01%
2020/11/19	0	0.00	10	11.88	11.95	-10	7,714	-0.13%
2020/11/17	0	0.00	2	11.55	11.70	-2	7,784	-0.03%
2020/11/13	1	11.35	0	0.00	11.40	1	7,779	0.01%
2020/11/12	0	0.00	20	11.60	11.40	-20	7,793	-0.26%
2020/11/11	1	11.80	0	0.00	12.00	1	7,663	0.01%
2020/11/10	0	0.00	10	11.88	11.60	-10	7,638	-0.13%
2020/11/09	2	12.05	1	12.05	11.95	1	7,582	0.01%
2020/11/06	5	12.09	4	12.20	12.15	1	7,633	0.01%
2020/11/05	2	12.50	8	12.45	12.40	-6	7,524	-0.08%
2020/11/04	1	12.05	0	0.00	12.15	1	7,283	0.01%
2020/11/03	29	12.46	15	12.38	12.05	14	7,167	0.20%
2020/10/30	10	11.90	3	12.00	11.70	7	6,847	0.10%
2020/10/28	10	11.84	3	11.55	11.55	7	6,764	0.10%
2020/10/26	0	0.00	1	12.00	11.95	-1	6,669	-0.01%
2020/10/23	4	11.95	2	11.95	12.00	2	6,583	0.03%
2020/10/22	5	12.05	5	12.10	11.95	0	6,535	0.00%
2020/10/21	1	12.25	7.6	11.91	12.05	-6.6	6,496	-0.10%
2020/10/20	2	12.00	2	12.05	12.20	0	6,428	0.00%
2020/10/19	0	0.00	7	12.07	12.25	-7	6,340	-0.11%
2020/10/16	76	12.44	61	12.23	11.50	15	6,182	0.24%
2020/10/15	7	12.04	7	12.40	12.40	0	5,884	0.00%
2020/10/14	7	11.13	2	11.00	11.30	5	5,207	0.10%
2020/10/06	2	10.40	0	0.00	10.40	2	5,482	0.04%
2020/09/30	1	10.05	0	0.00	10.05	1	5,524	0.02%
2020/09/29	0	0.00	2	10.00	10.05	-2	5,539	-0.04%
2020/09/25	0	0.00	1	9.73	9.73	-1	5,558	-0.02%
2020/09/23	0	0.00	3	11.25	10.50	-3	5,481	-0.05%
2020/09/22	14	11.80	8	11.81	11.50	6	5,275	0.11%
2020/09/21	8	11.53	32	11.96	12.00	-24	4,595	-0.52%
2020/09/18	3	10.80	60	10.55	10.95	-57	4,053	-1.41%
2020/09/17	61	10.78	2	10.65	10.50	59	3,951	1.49%
2020/09/16	2	10.30	0	0.00	10.40	2	3,812	0.05%
2020/09/11	1	9.75	0	0.00	9.75	1	3,660	0.03%
2020/09/10	0	0.00	1	10.30	10.10	-1	3,634	-0.03%
2020/09/07	1	10.15	0	0.00	10.15	1	3,584	0.03%
2020/09/03	4	10.30	1	10.15	10.10	3	3,464	0.09%
2020/09/02	1	10.00	0	0.00	10.05	1	3,440	0.03%
2020/09/01	1	9.77	2	10.02	10.35	-1	3,458	-0.03%
2020/08/25	6	9.70	1	9.87	9.68	5	3,253	0.15%
2020/08/24	1	10.05	2	10.00	9.75	-1	3,292	-0.03%
2020/08/21	12	9.64	10	9.66	9.86	2	3,349	0.06%
2020/08/20	10	9.11	1	9.19	9.03	9	3,197	0.28%
2020/08/19	2	9.66	6	9.65	9.58	-4	3,148	-0.13%
2020/08/18	5	9.62	0	0.00	9.59	5	3,095	0.16%
2020/08/17	2	9.32	2	9.39	9.42	0	3,046	0.00%
2020/08/13	1	9.34	5	9.28	9.26	-4	3,027	-0.13%
2020/08/12	8	9.51	5	9.42	9.47	3	2,993	0.10%
2020/08/06	0.5	9.13	0	0.00	9.13	0.5	2,864	0.02%
2020/08/03	0.2	8.98	0	0.00	8.98	0.2	2,838	0.01%
2020/07/29	1	8.64	5	8.47	8.75	-4	2,840	-0.14%
2020/07/21	2	9.99	0	0.00	9.20	2	2,765	0.07%
2020/07/20	0	0.00	1	9.38	9.20	-1	2,543	-0.04%
2020/07/17	1	9.27	35	9.20	9.01	-34	2,529	-1.34%
2020/07/16	2	9.50	0	0.00	9.35	2	2,500	0.08%
2020/07/15	0	0.00	2	9.37	9.29	-2	2,486	-0.08%
2020/07/14	11	9.70	0	0.00	9.51	11	2,461	0.45%
2020/07/13	10	9.84	15.5	9.74	10.00	-5.5	2,334	-0.23%
2020/07/10	0	0.00	10	9.46	9.12	-10	2,047	-0.49%
2020/07/09	1	9.42	0	0.00	9.34	1	1,934	0.05%
2020/07/08	0	0.00	18	9.33	9.28	-18	1,897	-0.95%
2020/07/07	14	9.28	0	0.00	9.26	14	1,865	0.75%
2020/07/03	0	0.00	14	9.33	9.44	-14	1,763	-0.79%
2020/07/02	0	0.00	3	9.34	9.23	-3	1,668	-0.18%
2020/07/01	17	8.58	12.1	9.08	9.10	4.9	1,598	0.31%
2020/06/30	0	0.00	16	8.58	8.63	-16	1,448	-1.10%
2020/06/24	1	8.00	0	0.00	7.94	1	1,326	0.08%
2020/06/22	1	8.10	10	8.10	8.03	-9	1,329	-0.68%
2020/06/19	1	8.09	0	0.00	8.03	1	1,321	0.08%
2020/06/18	2	8.18	1	8.01	8.07	1	1,322	0.08%
2020/06/17	1	8.05	0	0.00	8.01	1	1,316	0.08%
2020/06/16	1	7.90	0	0.00	7.94	1	1,327	0.08%
2020/06/15	2	7.73	0	0.00	7.69	2	1,361	0.15%
2020/06/12	1	7.80	0	0.00	7.80	1	1,365	0.07%
2020/06/10	4	8.28	1	8.30	8.26	3	1,361	0.22%
2020/06/09	4	8.19	0	0.00	8.19	4	1,376	0.29%
2020/06/08	3	8.34	22	8.43	8.54	-19	1,319	-1.44%
2020/06/05	0	0.00	10	7.76	7.77	-10	1,214	-0.82%
2020/06/02	0	0.00	1	7.64	7.75	-1	1,177	-0.08%
2020/05/29	4	7.58	2	7.73	7.50	2	1,105	0.18%
2020/05/28	24	7.79	12	7.80	7.86	12	1,033	1.16%
2020/05/18	5	6.73	0	0.00	6.73	5	827	0.60%
2020/05/12	5	7.10	0	0.00	6.97	5	800	0.62%
2020/05/07	1	7.18	0	0.00	7.17	1	763	0.13%
2020/05/05	1	7.10	0	0.00	7.09	1	761	0.13%
2020/04/30	0	0.00	1	7.39	7.35	-1	746	-0.13%
2020/04/23	0	0.00	2	6.61	6.56	-2	742	-0.27%
2020/04/22	5	6.37	0	0.00	6.53	5	747	0.67%
2020/04/13	5	6.39	0	0.00	6.34	5	797	0.63%
2020/03/30	0	0.00	10	5.73	5.83	-10	866	-1.15%
2020/03/27	1	5.89	0	0.00	5.82	1	913	0.11%
2020/03/26	0	0.00	10	5.82	5.80	-10	973	-1.03%
2020/03/25	0	0.00	45	5.70	5.76	-45	1,015	-4.43%
2020/03/24	0	0.00	5	5.45	5.42	-5	1,009	-0.50%
2020/03/20	1	5.23	10	5.50	5.36	-9	1,033	-0.87%
2020/03/19	31	5.07	0	0.00	5.04	31	1,011	3.06%
2020/03/17	6	5.73	50	5.85	5.68	-44	985	-4.46%
2020/03/16	5	6.50	0	0.00	6.17	5	970	0.52%
2020/03/13	6	6.50	0	0.00	6.57	6	980	0.61%
2020/03/09	0	0.00	1	7.97	7.92	-1	1,085	-0.09%
2020/03/02	0	0.00	3	7.98	8.10	-3	1,242	-0.24%
2020/02/25	0	0.00	0	8.45	8.45	0	1,286	0.00%
2020/02/10	3	8.44	0	0.00	8.49	3	1,332	0.23%
2020/02/06	0	0.00	10	8.88	8.81	-10	1,331	-0.75%
2020/02/04	0	0.00	95	8.69	8.70	-95	1,314	-7.22%
2020/02/03	0	0.00	3	8.04	8.50	-3	1,311	-0.23%
2020/01/31	4	8.73	0	0.00	8.77	4	1,299	0.31%
2020/01/16	0	0.00	5	9.72	9.72	-5	1,258	-0.40%
2020/01/15	1	9.76	1	9.83	9.84	0	1,273	0.00%
2020/01/08	1	9.74	0	0.00	9.62	1	1,176	0.08%
2020/01/06	0	0.00	2	9.85	9.76	-2	1,147	-0.17%
2019/12/31	0	0.00	1	10.35	10.20	-1	1,104	-0.09%
2019/12/26	1	10.25	0	0.00	10.25	1	1,063	0.09%
2019/12/24	1	10.30	3	10.28	10.20	-2	1,038	-0.19%
2019/12/23	1	10.30	0	0.00	10.10	1	994	0.10%
2019/12/20	1	10.20	0	0.00	10.15	1	935	0.11%
2019/12/06	2	9.93	1	10.05	9.88	1	843	0.12%
2019/12/05	8	10.05	0	0.00	9.98	8	820	0.97%
2019/11/28	0	0.00	1	9.80	9.65	-1	654	-0.15%
2019/11/18	0	0.00	10	9.09	9.08	-10	470	-2.13%
2019/11/01	3	8.65	0	0.00	8.65	3	497	0.60%
2019/10/29	0	0.00	0.3	8.74	8.76	-0.3	526	-0.07%
2019/10/15	0	0.00	5	8.75	8.79	-5	525	-0.95%
2019/10/03	3	8.49	0	0.00	8.58	3	532	0.56%
2019/09/25	3	8.89	80	8.92	8.86	-77	540	-14.24%
2019/09/23	80	9.15	0	0.00	9.18	80	533	15.00%
2019/09/19	60	9.15	60	9.20	9.22	0	513	0.00%
2019/09/12	3	8.96	0	0.00	8.95	3	509	0.59%
2019/09/04	0	0.00	1	8.91	8.99	-1	510	-0.20%
2019/08/28	1	8.97	0	0.00	8.88	1	508	0.20%
2019/08/06	1	8.22	0	0.00	8.21	1	494	0.20%
2019/07/22	0	0.00	5.4	9.07	9.09	-5.4	524	-1.04%
2019/05/14	3	9.13	1	9.12	9.24	2	1,864	0.11%
2019/05/06	8	10.10	0	0.00	10.05	8	1,866	0.43%
2019/04/25	0	0.00	3	10.60	10.60	-3	1,879	-0.16%
2019/04/18	0	0.00	3	10.75	10.55	-3	1,948	-0.15%
2019/04/16	8	11.04	5	11.10	11.05	3	1,916	0.16%
2019/04/12	0	0.00	1	10.60	10.55	-1	1,875	-0.05%
2019/04/11	0	0.00	1	10.75	10.70	-1	1,867	-0.05%
2019/04/08	5	10.68	0	0.00	10.60	5	1,860	0.27%
2019/04/03	0	0.00	10	10.50	10.60	-10	1,847	-0.54%
2019/03/26	2	10.60	0	0.00	10.55	2	1,882	0.11%
2019/03/20	0	0.00	25	10.83	10.85	-25	2,014	-1.24%
2019/03/19	35	10.94	0	0.00	10.85	35	2,024	1.73%
2019/03/15	5	10.86	1	11.00	11.05	4	2,071	0.19%
2019/03/12	5	11.75	3	12.20	11.80	2	1,863	0.11%
2019/03/11	10	11.90	0	0.00	11.85	10	1,734	0.58%
2019/03/08	10	11.20	5	11.20	12.00	5	1,706	0.29%
2019/03/04	0	0.00	3	11.40	11.25	-3	1,493	-0.20%
2019/02/25	0	0.00	5	10.95	10.85	-5	1,429	-0.35%
2019/02/22	5	10.80	20	10.80	10.70	-15	1,403	-1.07%
2019/02/21	0	0.00	5	10.60	10.60	-5	1,376	-0.36%
2019/02/20	0	0.00	5	10.55	10.55	-5	1,373	-0.36%
2019/02/18	0	0.00	1	10.65	10.55	-1	1,369	-0.07%
2019/02/12	1	10.15	0	0.00	10.15	1	1,309	0.08%
2019/02/11	3	10.15	0	0.00	10.05	3	1,299	0.23%
2019/01/15	0	0.00	1	10.35	10.25	-1	1,282	-0.08%
2019/01/11	5	10.70	2	10.78	10.40	3	1,273	0.24%
2018/12/18	2	10.58	0	0.00	10.45	2	1,195	0.17%
2018/12/17	0	0.00	3	11.30	11.10	-3	1,163	-0.26%
2018/12/11	1	10.70	0	0.00	10.60	1	988	0.10%
2018/12/04	0	0.00	10	10.30	10.20	-10	845	-1.18%
2018/11/22	0	0.00	8	9.75	9.58	-8	836	-0.96%
2018/11/13	3	8.32	0	0.00	8.33	3	889	0.34%
2018/11/06	3	8.40	0	0.00	8.33	3	974	0.31%
2018/10/26	1	7.82	20	7.78	7.85	-19	1,032	-1.84%
2018/10/16	5	8.46	0	0.00	8.61	5	1,019	0.49%
2018/10/12	0	0.00	8	8.60	8.51	-8	1,034	-0.77%
2018/10/09	10	9.64	0	0.00	9.60	10	972	1.03%
2018/10/05	20	9.92	0	0.00	9.89	20	965	2.07%
2018/09/19	0	0.00	2	10.40	10.40	-2	979	-0.20%
2018/09/11	10	10.40	0	0.00	10.40	10	1,070	0.93%
2018/08/17	0	0.00	20	11.50	11.15	-20	1,529	-1.31%
2018/06/28	1	11.15	2	11.10	11.05	-1	1,750	-0.06%
2018/06/15	5	11.55	0	0.00	11.40	5	1,701	0.29%
2018/06/14	0	0.00	47	11.50	11.50	-47	1,695	-2.77%
2018/06/11	3	11.60	0	0.00	11.45	3	1,621	0.18%
2018/06/07	2	11.15	3	11.67	11.75	-1	1,481	-0.07%
2018/05/30	1	10.10	0	0.00	10.05	1	1,328	0.08%
2018/05/23	3	9.98	0	0.00	9.93	3	1,399	0.21%
2018/05/18	1	10.15	0	0.00	10.05	1	1,400	0.07%
2018/05/03	0	0.00	5	10.70	10.65	-5	1,463	-0.34%
2018/04/26	0	0.00	1	10.80	10.60	-1	1,500	-0.07%
2018/04/19	0	0.00	1	11.45	11.40	-1	1,561	-0.06%
2018/04/11	1	12.40	0	0.00	12.20	1	1,777	0.06%
2018/04/03	1	11.75	0	0.00	11.80	1	1,905	0.05%
2018/03/28	10	11.75	0	0.00	11.70	10	2,117	0.47%
2018/03/20	0	0.00	1	12.30	12.20	-1	2,933	-0.03%
2018/03/08	10	13.10	7	13.29	13.10	3	3,355	0.09%
2018/03/07	6	12.80	0	0.00	12.75	6	3,312	0.18%
2018/03/05	0	0.00	12	12.95	12.65	-12	3,683	-0.33%
2018/03/01	5	12.90	5	12.95	13.00	0	3,728	0.00%
2018/02/27	10	13.10	0	0.00	12.90	10	3,731	0.27%
2018/02/26	12	13.20	0	0.00	13.25	12	3,706	0.32%
2018/02/07	10	12.10	0	0.00	12.00	10	3,672	0.27%
2018/02/06	11	12.34	1	11.75	11.85	10	3,663	0.27%
2018/02/05	10	12.98	0	0.00	13.00	10	3,609	0.28%
2018/02/02	10	13.30	0	0.00	13.30	10	3,622	0.28%
2018/01/30	0	0.00	1	13.20	13.20	-1	3,786	-0.03%
2018/01/29	1	13.10	0	0.00	13.05	1	3,769	0.03%
2018/01/26	2	13.20	0	0.00	13.15	2	3,800	0.05%
2018/01/25	0	0.00	1	13.20	13.20	-1	3,905	-0.03%
2018/01/24	3	13.25	5	13.30	13.30	-2	3,915	-0.05%
2018/01/18	5	13.50	0	0.00	13.50	5	3,936	0.13%
2018/01/17	10	13.58	0	0.00	13.60	10	3,925	0.25%
2018/01/16	7	13.60	0	0.00	13.60	7	3,926	0.18%
2018/01/10	0	0.00	0.2	13.40	13.45	-0.2	3,973	0.00%
2018/01/09	5	13.65	0	0.00	13.60	5	4,228	0.12%
2018/01/08	42	13.90	0	0.00	13.75	42	4,234	0.99%
2018/01/05	6	14.37	0	0.00	14.45	6	4,151	0.14%
2018/01/04	5	14.40	52	14.27	14.60	-47	4,111	-1.14%