飛宏 (2457)-元大-彰化券商分點個股進出

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
42.05
漲跌
▲1.65
漲幅
+4.08%
成交量
2,470張
產業
上市電子零組件類股
736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-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化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
2024/12/03	0	0.00	5	42.28	42.05	-5	1,594	-0.31%
2024/12/02	3	41.20	0.1	41.15	40.40	2.9	1,574	0.18%
2024/11/29	0	0.00	0.3	41.05	41.10	-0.3	1,574	-0.02%
2024/11/28	2	40.80	0	0.00	40.90	2	1,590	0.13%
2024/11/27	2	41.90	0	0.00	41.80	2	1,581	0.13%
2024/11/26	3	42.35	0	0.00	42.40	3	1,555	0.19%
2024/11/22	1	42.50	1	43.50	42.30	0	1,527	0.00%
2024/11/21	4	41.76	3	42.72	42.55	1	1,505	0.07%
2024/11/20	3	41.57	3	42.10	42.00	0	1,463	0.00%
2024/11/19	4	42.33	9	42.15	41.70	-5	1,451	-0.34%
2024/11/18	1	40.35	1	40.40	40.30	0	1,380	0.00%
2024/11/15	0	0.00	14	41.46	41.65	-14	1,367	-1.02%
2024/11/13	2	40.85	0.6	41.20	41.10	1.4	1,325	0.11%
2024/11/08	1	40.45	10	40.20	40.40	-9	1,309	-0.69%
2024/11/07	0	0.00	5	40.53	41.10	-5	1,306	-0.38%
2024/11/01	0.4	37.50	0	0.00	38.25	0.4	1,433	0.02%
2024/10/30	0	0.00	2	37.80	37.85	-2	1,456	-0.14%
2024/10/29	2	37.00	0	0.00	37.15	2	1,509	0.13%
2024/10/28	0	0.00	2	39.10	37.85	-2	1,526	-0.13%
2024/10/25	2	38.30	0	0.00	38.15	2	1,548	0.13%
2024/10/23	1	38.20	0	0.00	38.05	1	1,553	0.06%
2024/10/21	0	0.00	1	38.55	38.45	-1	1,633	-0.06%
2024/10/18	4	38.20	4	38.10	38.00	0	1,723	0.00%
2024/10/17	1	39.40	0	0.00	38.75	1	1,755	0.06%
2024/10/16	0	0.00	3	38.50	38.65	-3	1,780	-0.17%
2024/10/15	3	39.03	0	0.00	38.75	3	1,795	0.17%
2024/10/14	2	39.20	0	0.00	39.20	2	1,814	0.11%
2024/10/11	4	39.50	0	0.00	39.25	4	1,827	0.22%
2024/10/08	2	40.00	1	40.15	40.40	1	1,880	0.05%
2024/10/07	1	40.75	3	41.00	40.95	-2	1,896	-0.11%
2024/10/04	8	41.43	1	41.35	41.25	7	1,947	0.36%
2024/10/01	1	42.35	0	0.00	42.30	1	2,017	0.05%
2024/09/30	2	42.00	0	0.00	40.85	2	2,009	0.10%
2024/09/27	0	0.00	2	41.15	41.35	-2	2,046	-0.10%
2024/09/26	2	41.15	4	40.95	41.15	-2	2,052	-0.10%
2024/09/24	3	39.95	0	0.00	39.75	3	2,021	0.15%
2024/09/23	0	0.00	4	40.25	40.20	-4	2,044	-0.20%
2024/09/20	1	39.40	0	0.00	39.55	1	2,047	0.05%
2024/09/18	0	0.00	0	38.65	38.60	0	2,089	0.00%
2024/09/16	8	38.88	0	0.00	39.00	8	2,102	0.38%
2024/09/13	0	0.00	9	38.57	38.65	-9	2,120	-0.42%
2024/09/12	9	37.55	0	0.00	38.25	9	2,173	0.41%
2024/09/11	0	0.00	1	37.30	37.35	-1	2,194	-0.05%
2024/09/04	2	36.50	2	37.45	36.35	0	2,315	0.00%
2024/09/03	2	39.00	0	0.00	38.90	2	2,317	0.09%
2024/08/27	7	39.94	0	0.00	39.95	7	2,624	0.27%
2024/08/26	1	40.55	4	40.78	40.50	-3	2,630	-0.11%
2024/08/23	0	0.00	1.3	39.54	40.10	-1.3	2,644	-0.05%
2024/08/21	2	40.00	0	0.00	40.05	2	2,688	0.07%
2024/08/20	0	0.00	2	40.95	40.50	-2	2,691	-0.07%
2024/08/19	1	40.30	2	40.70	40.50	-1	2,730	-0.04%
2024/08/14	5	40.95	0	0.00	41.15	5	2,776	0.18%
2024/08/13	0	0.00	1.2	40.10	40.65	-1.2	2,765	-0.04%
2024/08/09	0	0.00	1	40.20	39.40	-1	2,756	-0.04%
2024/08/08	9	39.29	7	38.91	38.80	2	2,742	0.07%
2024/08/07	3	38.97	3	39.23	40.80	0	2,744	0.00%
2024/08/06	0	0.00	7.6	34.95	37.25	-7.6	2,791	-0.27%
2024/08/05	4	39.35	1.6	38.65	38.60	2.4	2,739	0.09%
2024/08/02	1.1	43.72	0	0.00	42.85	1.1	2,725	0.04%
2024/08/01	0.6	44.50	2	43.25	44.55	-1.4	2,713	-0.05%
2024/07/31	0	0.00	1	42.35	42.30	-1	2,680	-0.04%
2024/07/30	2	42.00	0	0.00	43.15	2	2,684	0.07%
2024/07/29	1	42.75	0	0.00	42.65	1	2,687	0.04%
2024/07/26	1.1	43.52	1	43.80	43.45	0.1	2,822	0.00%
2024/07/23	1.5	45.01	0.1	44.80	44.85	1.4	2,819	0.05%
2024/07/22	0	0.00	0.5	43.60	43.80	-0.5	2,805	-0.02%
2024/07/19	2	46.00	3	45.93	44.40	-1	2,776	-0.04%
2024/07/18	2.3	47.56	0	0.00	47.45	2.3	2,709	0.09%
2024/07/17	0.2	48.50	0.5	48.55	48.50	-0.3	2,690	-0.01%
2024/07/16	1	48.40	0	0.00	48.15	1	2,715	0.04%
2024/07/15	0	0.00	0.9	48.43	48.40	-0.9	2,765	-0.03%
2024/07/12	0.2	49.20	0	0.00	48.85	0.2	2,910	0.01%
2024/07/11	2	49.00	1	48.80	48.80	1	2,949	0.03%
2024/07/10	8	49.71	0	0.00	49.20	8	2,986	0.27%
2024/07/09	3	50.80	0	0.00	50.80	3	2,964	0.10%
2024/07/08	2	51.45	3	51.40	51.50	-1	3,045	-0.03%
2024/07/05	1.5	51.48	3.2	51.05	51.30	-1.7	3,042	-0.06%
2024/07/04	1.2	49.80	0.1	49.85	49.55	1.1	2,981	0.04%
2024/07/03	0.2	49.35	9	49.76	49.75	-8.8	2,982	-0.29%
2024/07/02	8.3	47.97	3.1	47.95	48.45	5.2	2,945	0.18%
2024/07/01	5	48.30	0	0.00	48.20	5	2,934	0.17%
2024/06/26	4.1	49.47	3	49.23	49.10	1.1	2,955	0.04%
2024/06/25	1	49.00	0	0.00	49.35	1	2,962	0.03%
2024/06/24	1	49.40	1	49.55	49.25	0	2,961	0.00%
2024/06/21	2	50.15	0	0.00	50.40	2	2,974	0.07%
2024/06/20	2	49.98	1	50.01	50.10	1	2,980	0.03%
2024/06/19	9	50.50	0	0.00	50.10	9	3,000	0.30%
2024/06/18	1	51.50	1	50.70	51.50	0	2,976	0.00%
2024/06/17	1	50.70	0	0.00	51.30	1	3,018	0.03%
2024/06/14	2	50.70	2.1	50.71	50.70	-0.1	3,022	0.00%
2024/06/13	1	50.50	2	50.60	50.70	-1	3,023	-0.03%
2024/06/12	1	51.00	0	0.00	51.00	1	2,984	0.03%
2024/06/11	2	51.70	0	0.00	52.00	2	2,991	0.07%
2024/06/06	1	51.10	0	0.00	51.30	1	3,000	0.03%
2024/06/05	3	53.07	1	52.00	51.80	2	2,983	0.07%
2024/06/04	1	51.10	4	52.28	52.00	-3	2,931	-0.10%
2024/05/31	1	50.90	0	0.00	50.90	1	2,980	0.03%
2024/05/30	0	0.00	2.5	51.22	51.00	-2.5	3,038	-0.08%
2024/05/29	0	51.80	2.2	51.50	51.40	-2.2	3,185	-0.07%
2024/05/28	0	0.00	5	51.57	52.00	-5	3,223	-0.16%
2024/05/27	0	50.89	0.9	51.01	51.10	-0.9	3,272	-0.03%
2024/05/24	0.1	50.23	1	50.50	50.20	-0.9	3,332	-0.03%
2024/05/23	2.1	50.61	2.6	50.82	50.60	-0.5	3,409	-0.02%
2024/05/22	0	50.60	0	0.00	50.50	0	3,458	0.00%
2024/05/21	1	50.40	0	0.00	50.40	1	3,522	0.03%
2024/05/17	0	49.94	0	0.00	49.70	0	3,782	0.00%
2024/05/16	0	49.60	2	49.40	49.45	-2	4,218	-0.05%
2024/05/15	0	49.65	0.2	49.70	49.50	-0.2	4,296	0.00%
2024/05/14	1	49.95	1	50.00	49.70	0	4,321	0.00%
2024/05/13	0.1	48.65	4	48.80	49.00	-3.9	4,352	-0.09%
2024/05/10	11.1	48.29	9	48.21	48.45	2.1	4,334	0.05%
2024/05/09	6.1	50.02	1	51.10	49.95	5.1	4,257	0.12%
2024/05/08	1	50.50	0.1	50.60	50.60	1	4,236	0.02%
2024/05/07	0	50.68	2.1	50.71	51.00	-2.1	4,257	-0.05%
2024/05/06	1	50.82	0	0.00	50.80	1	4,324	0.02%
2024/05/03	2.1	52.04	0.1	52.04	51.50	2	4,331	0.05%
2024/05/02	2	52.42	0	0.00	52.80	2	4,380	0.05%
2024/04/30	4.2	52.97	2	54.10	53.50	2.2	4,415	0.05%
2024/04/29	0	51.10	1	50.80	51.50	-1	4,310	-0.02%
2024/04/26	2	51.05	0	0.00	50.70	2	4,314	0.05%
2024/04/25	4	51.38	3	51.20	51.20	1	4,328	0.02%
2024/04/24	0	52.10	1	52.10	52.30	-1	4,349	-0.02%
2024/04/23	2	51.05	0	0.00	51.00	2	4,409	0.05%
2024/04/22	6	52.27	9.1	51.62	51.00	-3.1	4,457	-0.07%
2024/04/19	6	53.83	4	53.00	52.50	2	4,465	0.05%
2024/04/18	4.1	54.72	36	55.19	54.50	-31.9	4,481	-0.71%
2024/04/17	1	52.80	0	0.00	53.30	1	4,357	0.02%
2024/04/16	2	50.16	0	0.00	51.00	2	4,349	0.05%
2024/04/15	3.1	52.32	1.1	53.33	52.30	2	4,370	0.05%
2024/04/12	6	53.90	5.2	53.27	53.80	0.8	4,423	0.02%
2024/04/11	8	52.85	1	52.90	52.50	7	4,364	0.16%
2024/04/10	0	54.40	3	54.10	54.10	-3	4,349	-0.07%
2024/04/09	1	53.90	2.4	53.92	54.00	-1.4	4,362	-0.03%
2024/04/08	0.5	53.91	0	0.00	53.70	0.5	4,448	0.01%
2024/04/03	1.1	53.42	0	0.00	53.30	1.1	4,456	0.02%
2024/04/02	0	54.10	0	0.00	54.30	0	4,476	0.00%
2024/04/01	0	54.65	0	0.00	54.60	0	4,509	0.00%
2024/03/29	0	53.30	0	0.00	53.30	0	4,529	0.00%
2024/03/28	2	53.20	1.5	53.08	53.00	0.5	4,526	0.01%
2024/03/27	2.4	53.24	0	0.00	53.30	2.4	4,531	0.05%
2024/03/26	5.2	54.43	7	53.44	53.30	-1.8	4,547	-0.04%
2024/03/25	0.1	55.23	0.1	55.00	55.20	0	4,531	0.00%
2024/03/22	1	54.11	1	54.70	54.30	0	4,573	0.00%
2024/03/21	0.1	53.65	1	53.60	53.80	-0.9	4,558	-0.02%
2024/03/20	3	53.27	1	53.00	53.00	2	4,653	0.04%
2024/03/19	0.1	54.59	0	0.00	54.30	0.1	4,634	0.00%
2024/03/18	3.1	54.20	1	54.20	54.40	2.1	4,682	0.04%
2024/03/15	12	54.93	1	54.80	55.00	11	4,699	0.23%
2024/03/14	1	55.20	0.3	55.01	55.20	0.7	4,778	0.01%
2024/03/13	14.8	55.54	0	55.70	55.00	14.7	4,833	0.30%
2024/03/12	2	56.80	1.1	56.70	56.40	0.9	4,881	0.02%
2024/03/11	0.1	56.53	20	56.65	56.30	-19.9	4,964	-0.40%
2024/03/08	22	55.84	0	0.00	55.90	22	5,023	0.44%
2024/03/07	40	58.48	8	59.89	58.00	32	5,013	0.64%
2024/03/06	0.2	60.30	34.4	60.74	60.10	-34.2	4,997	-0.68%
2024/03/05	62	60.14	3	60.37	60.00	59	5,096	1.16%
2024/03/04	7	61.31	20.1	61.29	60.60	-13.1	5,211	-0.25%
2024/03/01	19	60.71	1	60.70	60.30	18	5,228	0.34%
2024/02/29	0.3	60.71	18	60.64	61.30	-17.7	5,690	-0.31%
2024/02/27	21.1	60.10	2	60.30	60.20	19.1	6,506	0.29%
2024/02/26	2.2	61.32	32	60.88	61.20	-29.8	6,952	-0.43%
2024/02/23	27	60.27	12	60.70	59.70	15	6,907	0.22%
2024/02/22	4	60.85	3.3	61.50	61.30	0.7	6,865	0.01%
2024/02/21	0.6	61.58	2	61.90	61.50	-1.4	6,858	-0.02%
2024/02/20	12.1	62.15	11.8	62.42	61.80	0.3	6,946	0.00%
2024/02/19	15.4	62.52	13.1	61.60	62.30	2.3	6,809	0.03%
2024/02/16	4.1	57.97	8	57.96	58.70	-3.9	6,414	-0.06%
2024/02/15	6	55.88	0	0.00	56.20	6	6,380	0.09%
2024/02/05	3	55.90	0	0.00	56.10	3	6,399	0.05%
2024/02/02	2	57.50	2.1	57.60	57.00	-0.1	6,378	0.00%
2024/02/01	2	57.20	0	0.00	57.20	2	6,381	0.03%
2024/01/31	6	57.40	3	57.77	57.00	3	6,377	0.05%
2024/01/30	4.1	57.91	0	0.00	57.80	4.1	6,392	0.06%
2024/01/29	4.2	58.09	7	58.66	58.80	-2.8	6,439	-0.04%
2024/01/26	2	56.96	0.1	57.50	56.90	2	6,422	0.03%
2024/01/25	12.1	58.46	2	58.00	58.00	10.1	6,482	0.16%
2024/01/24	1.1	58.50	2	58.55	58.60	-1	6,668	-0.01%
2024/01/23	1.6	57.91	3	58.33	57.30	-1.4	6,673	-0.02%
2024/01/22	0	56.63	3	57.10	57.00	-3	6,658	-0.04%
2024/01/19	1.1	56.66	3.1	56.26	56.50	-2	6,715	-0.03%
2024/01/18	2.1	55.63	5.4	55.52	56.00	-3.3	6,766	-0.05%
2024/01/17	7.1	56.05	0	0.00	55.30	7.1	6,908	0.10%
2024/01/16	3.1	58.17	2.2	58.00	57.60	0.9	7,033	0.01%
2024/01/15	1.2	58.25	9	57.70	58.30	-7.8	7,136	-0.11%
2024/01/12	0.1	57.78	0	0.00	56.90	0.1	7,196	0.00%
2024/01/11	0	55.47	1.2	56.85	57.10	-1.2	7,181	-0.02%
2024/01/10	3.2	55.47	0.3	55.63	55.00	2.9	7,209	0.04%
2024/01/09	14	57.46	5.1	58.08	56.50	8.9	7,231	0.12%
2024/01/08	7	59.49	16.2	60.19	58.90	-9.2	7,202	-0.13%
2024/01/05	0	58.89	0.1	58.60	58.30	0	7,144	0.00%
2024/01/04	0	58.26	0.1	58.10	57.60	0	7,137	0.00%
2024/01/03	1.1	59.11	0.1	58.90	58.80	1	7,155	0.01%
2024/01/02	5.2	60.32	7	59.73	59.30	-1.8	7,150	-0.02%
2023/12/29	0	58.71	0	0.00	58.90	0	7,180	0.00%
2023/12/28	0.2	58.98	2.1	59.00	59.00	-1.9	7,194	-0.03%
2023/12/27	1	58.42	0	0.00	58.40	1	7,222	0.01%
2023/12/26	2	58.78	6.1	59.16	59.00	-4	7,298	-0.05%
2023/12/25	0.2	57.17	5.1	57.20	57.00	-4.9	7,276	-0.07%
2023/12/22	6.1	56.73	0.1	56.90	56.40	6	7,282	0.08%
2023/12/21	1	56.63	1	57.00	56.60	0	7,287	0.00%
2023/12/20	10	57.40	10.1	57.70	57.80	-0.1	7,299	0.00%
2023/12/19	2.1	57.06	1	56.90	57.30	1.1	7,311	0.01%
2023/12/18	5	59.10	0	0.00	59.00	5	7,300	0.07%
2023/12/15	2.1	59.18	0	0.00	59.10	2.1	7,317	0.03%
2023/12/14	4.1	58.63	4	58.28	58.20	0.1	7,234	0.00%
2023/12/13	2.1	58.89	2	58.50	58.30	0.1	7,219	0.00%
2023/12/12	10.3	59.33	1	59.20	59.00	9.3	7,208	0.13%
2023/12/11	4.5	59.60	1	60.00	59.60	3.5	7,208	0.05%
2023/12/08	1	60.99	1.4	61.09	61.00	-0.4	7,155	-0.01%
2023/12/07	0.1	61.53	0	0.00	60.50	0.1	7,155	0.00%
2023/12/06	10.1	62.76	2	61.65	61.60	8.1	7,150	0.11%
2023/12/05	14.3	61.65	8.1	62.07	62.80	6.2	7,114	0.09%
2023/12/04	11.3	63.09	2	63.35	61.80	9.3	7,125	0.13%
2023/12/01	2.3	62.00	3	62.34	62.50	-0.8	7,404	-0.01%
2023/11/30	7.1	63.02	14	63.45	62.20	-6.9	7,390	-0.09%
2023/11/29	9.2	63.78	9	63.54	63.50	0.2	7,352	0.00%
2023/11/28	20.3	62.86	8	63.09	62.80	12.3	7,299	0.17%
2023/11/27	124.6	64.02	111	62.38	62.90	13.6	7,315	0.19%	大買/大賣/
2023/11/24	28.3	63.65	24.4	64.22	63.20	3.9	6,905	0.06%
2023/11/22	0.1	57.56	0.2	57.70	57.50	-0.1	5,689	0.00%
2023/11/21	1.1	57.47	0.2	57.40	57.20	0.9	5,725	0.02%
2023/11/20	20.2	57.40	30.1	57.02	56.70	-9.9	5,793	-0.17%
2023/11/17	3.4	56.82	12.1	56.22	56.20	-8.7	5,768	-0.15%
2023/11/16	7.2	55.96	0	0.00	56.40	7.2	5,691	0.13%
2023/11/15	0.1	55.10	10.1	55.50	54.60	-10	5,899	-0.17%
2023/11/14	0.1	54.92	6	54.85	54.80	-5.9	6,212	-0.09%
2023/11/13	2	53.10	4	53.70	54.00	-2	6,271	-0.03%
2023/11/10	3	52.70	2	52.60	52.50	1	6,380	0.02%
2023/11/09	8	53.67	1	53.40	53.20	7	6,463	0.11%
2023/11/08	1.1	54.79	1.1	54.22	54.20	0	6,531	0.00%
2023/11/07	0	54.59	0.2	54.60	54.20	-0.2	6,689	0.00%
2023/11/06	12.3	55.03	1.5	54.86	54.90	10.7	6,783	0.16%
2023/11/03	0.1	53.50	3.9	53.39	53.30	-3.9	6,757	-0.06%
2023/11/02	0.1	52.49	0.1	52.90	52.80	0	6,792	0.00%
2023/11/01	13.5	52.68	25.3	51.90	51.80	-11.8	6,790	-0.17%
2023/10/31	0	53.53	2.1	52.71	52.50	-2	6,621	-0.03%
2023/10/30	7	55.29	7.1	55.31	54.60	-0.1	6,706	0.00%
2023/10/27	2.2	56.22	2.1	55.81	55.40	0.2	6,836	0.00%
2023/10/26	6.4	57.76	0.1	57.93	57.00	6.3	6,903	0.09%
2023/10/25	24.3	59.17	11.5	59.10	59.10	12.7	6,979	0.18%
2023/10/24	6.3	55.98	0.2	55.93	56.80	6.2	6,897	0.09%
2023/10/23	1.3	53.89	4	53.53	53.60	-2.7	6,906	-0.04%
2023/10/20	1.2	55.62	7.1	54.65	55.00	-5.9	6,885	-0.09%
2023/10/19	1.2	56.86	0.4	57.05	56.10	0.8	7,039	0.01%
2023/10/18	2.4	57.89	3	58.33	57.70	-0.6	7,065	-0.01%
2023/10/17	0.1	59.95	0.2	61.00	60.60	-0.1	7,114	0.00%
2023/10/16	6.4	60.12	0	0.00	58.70	6.4	7,238	0.09%
2023/10/13	2	62.00	2	61.50	61.50	0	7,546	0.00%
2023/10/12	0.1	62.04	6	61.80	62.50	-5.9	8,089	-0.07%
2023/10/11	0	61.09	5	60.60	61.70	-5	8,216	-0.06%
2023/10/06	1.1	61.02	21	61.31	61.60	-19.9	8,402	-0.24%
2023/10/05	4.2	63.38	4.1	63.08	61.80	0.1	8,712	0.00%
2023/10/04	2	61.45	0	0.00	60.80	2	9,087	0.02%
2023/10/03	21	62.56	8	62.38	62.00	13	9,280	0.14%
2023/10/02	3.2	61.80	3	62.50	63.00	0.2	9,528	0.00%
2023/09/28	6	59.12	2	59.30	58.90	4	9,613	0.04%
2023/09/27	0	58.28	0	0.00	58.30	0	9,991	0.00%
2023/09/26	4	59.03	4	58.78	58.50	0	10,168	0.00%
2023/09/25	2	59.25	1	59.00	58.80	1	10,308	0.01%
2023/09/22	6	59.48	2	59.75	59.70	4	10,443	0.04%
2023/09/21	1.1	59.81	0	0.00	59.60	1.1	10,508	0.01%
2023/09/20	0	61.28	7	61.33	60.90	-7	10,594	-0.07%
2023/09/19	0.1	62.05	0	0.00	61.30	0.1	10,873	0.00%
2023/09/18	0.1	62.72	0	0.00	62.50	0.1	11,060	0.00%
2023/09/15	1	62.50	1	63.00	63.60	0	11,386	0.00%
2023/09/14	1.1	62.73	0	0.00	62.70	1.1	11,551	0.01%
2023/09/13	5	62.11	0	0.00	62.10	5	11,775	0.04%
2023/09/12	11.1	62.08	3	62.30	62.00	8.1	12,067	0.07%
2023/09/11	3.2	65.03	2	63.30	63.40	1.2	12,282	0.01%
2023/09/08	3	67.36	2	66.25	66.00	1	12,596	0.01%
2023/09/07	4	68.35	3	68.47	68.00	1	13,011	0.01%
2023/09/06	9	66.17	76	66.11	67.80	-67	13,275	-0.50%
2023/09/05	1	68.30	3	70.30	70.70	-2	13,234	-0.02%
2023/09/04	6	69.38	9	69.43	69.10	-3	13,658	-0.02%
2023/09/01	1.1	72.85	1	71.10	71.10	0.1	14,142	0.00%
2023/08/31	2	72.25	3	72.13	73.00	-1	14,509	-0.01%
2023/08/30	2	71.94	1	71.80	71.00	1	15,025	0.01%
2023/08/29	4	70.73	9	71.02	71.50	-5	16,015	-0.03%
2023/08/28	1	69.79	2	70.25	70.00	-1	17,175	-0.01%
2023/08/25	1	69.50	0	0.00	69.90	1	18,143	0.01%
2023/08/24	6	69.80	5	69.50	69.00	1	18,544	0.01%
2023/08/23	3	68.90	3	68.80	68.60	0	18,973	0.00%
2023/08/22	5	69.00	6	68.55	68.50	-1	19,242	-0.01%
2023/08/21	7	70.47	3	69.77	68.70	4	19,614	0.02%
2023/08/18	11	68.88	10	69.00	69.80	1	21,131	0.00%
2023/08/17	3	65.27	8	65.36	66.90	-5	21,030	-0.02%
2023/08/16	5	66.18	8	66.19	66.20	-3	21,193	-0.01%
2023/08/15	0	64.30	1.2	64.32	64.60	-1.1	21,721	-0.01%
2023/08/14	0	61.62	0.2	61.80	62.10	-0.2	22,208	0.00%
2023/08/11	5	63.70	1	64.00	63.50	4	22,801	0.02%
2023/08/10	0	0.00	2.2	61.92	61.60	-2.2	23,117	-0.01%
2023/08/09	2	63.70	2.3	63.59	63.50	-0.3	23,717	0.00%
2023/08/08	2	65.39	4	65.20	64.40	-2	24,317	-0.01%
2023/08/07	5	64.92	7	64.77	65.20	-2	24,618	-0.01%
2023/08/04	4	65.55	3	65.80	65.40	1	25,312	0.00%
2023/08/02	1	64.82	1	65.50	65.30	0	25,743	0.00%
2023/08/01	2	66.60	2	66.40	66.50	0	26,070	0.00%
2023/07/31	7	67.63	4	67.80	67.50	3	26,375	0.01%
2023/07/28	4	68.70	5	68.38	69.50	-1	26,653	0.00%
2023/07/27	0	70.35	6.1	69.92	69.50	-6	27,081	-0.02%
2023/07/26	4	70.13	9.2	71.75	69.70	-5.2	27,576	-0.02%
2023/07/25	8	70.66	9	70.69	70.60	-1	27,814	0.00%
2023/07/24	13.1	70.42	10	70.88	70.00	3.1	28,006	0.01%
2023/07/21	3	73.36	5.1	72.90	73.60	-2.1	28,207	-0.01%
2023/07/20	5	73.16	6	73.23	73.20	-1	29,256	0.00%
2023/07/19	13	73.82	14.2	74.75	72.50	-1.2	29,584	0.00%
2023/07/18	12.3	74.86	10.2	74.94	74.00	2.1	30,150	0.01%
2023/07/17	20.3	77.22	16	76.26	76.70	4.3	30,543	0.01%
2023/07/14	8	72.89	0	0.00	72.60	8	31,042	0.03%
2023/07/13	4	73.45	12	73.38	72.80	-8	32,704	-0.02%
2023/07/12	21	72.19	21	71.19	72.00	0	33,621	0.00%
2023/07/11	33.1	72.19	36	73.38	72.00	-2.9	34,256	-0.01%
2023/07/10	5	75.94	4.1	76.97	76.00	0.9	34,499	0.00%
2023/07/07	7	78.76	6	77.97	78.30	1	34,755	0.00%
2023/07/06	9	78.49	4	78.48	77.70	5	35,037	0.01%
2023/07/05	13	79.76	20	79.84	79.40	-7	35,753	-0.02%
2023/07/04	13	78.35	15	78.59	77.60	-2	35,789	-0.01%
2023/07/03	7	79.03	7.1	78.87	78.80	0	35,870	0.00%
2023/06/30	10	77.14	5	77.84	78.00	5	36,476	0.01%
2023/06/29	5	75.60	4	75.88	75.50	1	36,628	0.00%
2023/06/28	4	75.30	4	75.55	75.30	0	36,905	0.00%
2023/06/27	13.1	77.08	6	76.53	75.60	7.1	37,163	0.02%
2023/06/26	7.1	79.60	7	80.17	79.30	0.1	37,281	0.00%
2023/06/21	14	81.27	33.4	81.16	81.80	-19.4	37,430	-0.05%
2023/06/20	12	79.97	7.2	80.29	79.40	4.8	37,547	0.01%
2023/06/19	11	80.57	12	80.39	80.80	-1	38,426	0.00%
2023/06/16	14	79.37	1	79.70	79.10	13	39,863	0.03%
2023/06/15	18	79.72	9	79.44	79.00	9	40,410	0.02%
2023/06/14	30	80.73	10	81.45	80.30	20	41,215	0.05%
2023/06/13	16	81.16	23	81.46	82.30	-7	41,842	-0.02%
2023/06/12	23	78.81	25	78.78	78.50	-2	42,435	0.00%
2023/06/09	5.4	80.54	4	79.70	79.00	1.4	43,618	0.00%
2023/06/08	21	79.92	19	80.55	78.90	2	44,550	0.00%
2023/06/07	41	83.29	7	83.39	81.50	34	45,822	0.07%
2023/06/06	25.2	83.93	26.2	84.13	82.60	-1	46,949	0.00%
2023/06/05	67	85.12	30.1	85.86	85.70	36.9	47,549	0.08%
2023/06/02	42	83.01	35.1	82.81	83.40	7	47,681	0.01%
2023/06/01	48	80.95	64.8	80.36	81.90	-16.8	47,138	-0.04%
2023/05/31	43	77.39	36.3	77.93	78.40	6.8	46,628	0.01%
2023/05/30	18.3	77.37	9	77.54	76.60	9.3	45,748	0.02%
2023/05/29	17	76.31	15	76.88	76.40	2	45,395	0.00%
2023/05/26	3	75.03	5	74.48	73.70	-2	45,058	0.00%
2023/05/25	13	74.65	5	74.72	74.50	8	44,998	0.02%
2023/05/24	52.1	78.62	51.3	78.80	75.80	0.8	44,898	0.00%
2023/05/23	4.1	74.98	7	75.31	75.50	-2.9	44,540	-0.01%
2023/05/22	4	74.45	7	74.96	75.30	-3	44,960	-0.01%
2023/05/19	11	75.63	7	74.76	73.20	4	44,786	0.01%
2023/05/18	12	75.78	19	75.97	75.80	-7	44,433	-0.02%
2023/05/17	24	74.98	24	75.23	74.10	0	43,886	0.00%
2023/05/16	26	73.53	35	73.89	74.40	-9	43,212	-0.02%
2023/05/15	30.1	73.88	27	73.59	72.70	3.1	42,738	0.01%
2023/05/12	26.1	71.77	29.1	71.60	73.20	-3	42,094	-0.01%
2023/05/11	24.1	70.02	31	69.63	68.90	-6.9	41,514	-0.02%
2023/05/10	18.1	69.18	19	68.86	70.00	-0.9	41,156	0.00%
2023/05/09	16.1	73.54	12	72.83	71.70	4.1	40,450	0.01%
2023/05/08	7.1	72.95	5.1	73.20	73.80	2	39,949	0.01%
2023/05/05	5.2	73.03	3.4	72.22	71.20	1.8	39,498	0.00%
2023/05/04	10.1	75.54	4.1	75.61	74.00	6	39,065	0.02%
2023/05/03	10	75.90	14	76.31	76.00	-4	38,702	-0.01%
2023/05/02	13.1	75.66	13.3	76.22	76.50	-0.2	38,138	0.00%
2023/04/28	7	73.36	3.3	73.07	73.50	3.7	37,572	0.01%
2023/04/27	8	71.56	9	71.87	71.90	-1	37,132	0.00%
2023/04/26	7.1	72.10	32	71.60	71.90	-24.9	36,803	-0.07%
2023/04/25	21.2	74.15	24.3	72.01	72.70	-3.1	36,370	-0.01%
2023/04/24	8.1	72.98	6	73.55	73.30	2.1	35,247	0.01%
2023/04/21	15.3	73.69	19	73.63	72.50	-3.8	34,861	-0.01%
2023/04/20	14.2	75.79	14	75.44	74.60	0.2	34,112	0.00%
2023/04/19	48	78.11	40	77.75	77.80	8	33,376	0.02%
2023/04/18	227.6	78.45	226	76.72	76.40	1.6	32,320	0.00%	大買/大賣/
2023/04/17	12	71.90	38	72.73	75.90	-26	30,534	-0.09%
2023/04/14	61.8	69.12	33	69.03	69.00	28.8	29,403	0.10%
2023/04/13	22	66.77	22	67.21	67.30	0	28,431	0.00%
2023/04/12	7	67.12	3	67.57	66.30	4	27,694	0.01%
2023/04/11	38.1	66.55	22	67.08	66.30	16.1	27,252	0.06%
2023/04/10	28.2	65.80	28	65.47	66.60	0.2	26,706	0.00%
2023/04/07	11.2	62.77	10	62.96	62.50	1.2	25,805	0.00%
2023/04/06	20	59.95	21.1	61.61	61.60	-1.1	25,429	0.00%
2023/03/31	18.3	62.01	15.2	62.25	60.30	3.1	25,221	0.01%
2023/03/30	8	60.90	13	60.95	60.80	-5	24,733	-0.02%
2023/03/29	3	59.73	3.2	59.27	59.80	-0.2	24,759	0.00%
2023/03/28	5.2	59.44	11	59.49	59.20	-5.8	25,009	-0.02%
2023/03/27	79	60.58	75	60.57	59.80	4	24,753	0.02%
2023/03/24	7	59.81	7.1	59.60	60.00	-0.1	24,383	0.00%
2023/03/23	12	59.28	18.5	59.21	59.50	-6.5	24,068	-0.03%
2023/03/22	312	60.37	297	59.46	59.00	15	23,610	0.06%	大買/大賣/
2023/03/21	53	62.89	73	62.95	61.10	-20	22,529	-0.09%
2023/03/20	46	58.70	177	59.74	59.50	-131	20,843	-0.63%	大賣/鉅額交易
2023/03/17	194.2	59.51	159.1	59.89	59.10	35.1	20,016	0.18%	大買/大賣/
2023/03/16	192.3	57.66	192	57.91	58.50	0.3	18,949	0.00%	大買/大賣/
2023/03/15	21.3	59.13	26.1	59.50	59.20	-4.8	18,059	-0.03%
2023/03/14	132	55.68	144.1	56.88	58.40	-12.1	17,276	-0.07%	大買/大賣/
2023/03/13	92.1	56.64	73.1	56.40	56.20	19	15,806	0.12%
2023/03/10	245	56.39	258	56.30	56.60	-13	14,616	-0.09%	大買/大賣/
2023/03/09	111.1	55.61	76.1	55.58	54.80	35	13,026	0.27%	大買/
2023/03/08	53	52.77	71	51.98	54.70	-18	11,630	-0.15%
2023/03/07	74	50.53	25.2	50.09	49.80	48.8	10,742	0.45%
2023/03/06	65.1	48.23	71.2	48.47	48.75	-6	10,455	-0.06%
2023/03/03	66	47.42	73.6	48.40	46.90	-7.6	10,502	-0.07%
2023/03/02	5.1	45.98	14	46.15	47.05	-8.9	10,050	-0.09%
2023/03/01	7.1	45.52	62	45.11	45.60	-54.9	9,884	-0.55%
2023/02/24	11.2	46.27	61	46.44	45.45	-49.8	9,774	-0.51%
2023/02/23	6.6	46.82	23.1	46.43	46.60	-16.5	9,572	-0.17%
2023/02/22	17.2	46.12	17	46.49	47.20	0.2	9,388	0.00%
2023/02/21	46.3	46.90	50	46.55	46.70	-3.7	9,065	-0.04%
2023/02/20	23	44.19	46	45.26	46.35	-23	7,673	-0.30%
2023/02/17	2	42.20	2	42.25	42.15	0	7,037	0.00%
2023/02/16	37	42.33	14.3	42.25	42.35	22.7	6,955	0.33%
2023/02/15	2	40.35	2.1	40.70	40.75	-0.1	6,725	0.00%
2023/02/14	1.1	39.90	0	0.00	39.80	1.1	6,699	0.02%
2023/02/13	1.1	39.75	2	39.55	39.95	-0.9	6,721	-0.01%
2023/02/10	7.1	40.31	1	39.90	39.90	6.1	6,759	0.09%
2023/02/09	2	41.33	2	41.75	41.35	0	6,706	0.00%
2023/02/08	6.1	41.05	0	0.00	41.05	6.1	6,678	0.09%
2023/02/07	3	41.17	0.1	41.35	41.25	2.9	6,645	0.04%
2023/02/06	1	40.80	0	0.00	40.65	1	6,589	0.02%
2023/02/03	33.2	40.71	1	40.70	40.45	32.2	6,578	0.49%
2023/02/02	10	40.55	1	40.70	40.60	9	6,560	0.14%
2023/02/01	0	0.00	3	40.38	40.45	-3	6,540	-0.05%
2023/01/31	0	39.65	3.1	39.51	39.65	-3.1	6,526	-0.05%
2023/01/30	1	38.75	0	0.00	38.85	1	6,526	0.02%
2023/01/17	2	38.30	0	0.00	38.00	2	6,521	0.03%
2023/01/16	0	37.99	1	37.75	37.90	-1	6,518	-0.02%
2023/01/13	2.1	38.09	8	38.15	38.00	-5.9	6,533	-0.09%
2023/01/12	3	39.15	0	0.00	38.70	3	6,519	0.05%
2023/01/11	5.1	39.46	1	39.05	39.00	4.1	6,554	0.06%
2023/01/09	0	0.00	0	40.45	40.15	0	6,569	0.00%
2023/01/06	0	0.00	1.1	40.06	40.05	-1.1	6,595	-0.02%
2023/01/05	3	40.70	4	40.91	40.05	-1	6,654	-0.02%
2023/01/04	0	0.00	6.1	40.51	40.10	-6.1	6,663	-0.09%
2023/01/03	2	39.90	0	0.00	39.95	2	6,679	0.03%
2022/12/30	3	39.63	2	39.85	39.45	1	6,707	0.02%
2022/12/29	6	39.33	2	39.60	39.65	4	6,837	0.06%
2022/12/28	4.1	39.54	0	0.00	39.00	4.1	6,845	0.06%
2022/12/27	1	40.10	1	40.20	40.05	0	6,843	0.00%
2022/12/26	3	40.61	2	40.50	40.00	1	6,852	0.02%
2022/12/23	2.1	40.85	1	41.10	41.00	1.1	6,825	0.02%
2022/12/22	16.1	41.92	6	42.43	41.50	10.1	6,795	0.15%
2022/12/21	34	41.27	25	41.71	42.40	9	6,585	0.14%
2022/12/20	36	41.71	51	42.26	40.65	-15	6,274	-0.24%
2022/12/19	0	0.00	8.1	41.10	41.25	-8.1	5,759	-0.14%
2022/12/16	3.1	39.35	5	39.30	39.40	-1.9	5,685	-0.03%
2022/12/15	5	40.40	7	40.24	40.50	-2	5,680	-0.04%
2022/12/14	8	39.88	1	40.10	39.70	7	5,709	0.12%
2022/12/13	10.1	40.07	3	39.80	39.65	7.1	5,901	0.12%
2022/12/12	2	39.65	0	0.00	39.95	2	6,241	0.03%
2022/12/09	3	40.57	2	40.65	39.90	1	6,895	0.01%
2022/12/08	1	40.00	0	0.00	39.80	1	6,969	0.01%
2022/12/07	6	40.38	6	40.22	39.75	0	6,967	0.00%
2022/12/06	15	42.62	8	42.61	41.65	7	6,883	0.10%
2022/12/05	4	42.05	1	42.10	41.70	3	6,639	0.05%
2022/12/02	12	41.58	0	0.00	41.75	12	6,574	0.18%
2022/12/01	12	41.97	4	42.01	41.60	8	6,509	0.12%
2022/11/30	20	42.08	12	42.43	41.80	8	6,398	0.13%
2022/11/29	24	40.94	36.1	40.96	41.25	-12.1	6,186	-0.20%
2022/11/28	19	42.26	11	42.56	41.70	8	6,208	0.13%
2022/11/25	11	40.33	90	41.83	42.30	-79	5,779	-1.37%
2022/11/24	15	39.17	17	38.93	38.85	-2	5,224	-0.04%
2022/11/23	2	36.83	2.6	36.73	36.65	-0.6	4,905	-0.01%
2022/11/22	4	37.14	4	37.08	36.70	0	4,949	0.00%
2022/11/18	11	38.04	4	39.01	37.30	7	5,005	0.14%
2022/11/17	13	38.40	3	38.43	38.45	10	4,945	0.20%
2022/11/16	4	38.07	5	38.14	37.85	-1	4,917	-0.02%
2022/11/15	3	37.25	3	37.60	37.85	0	4,921	0.00%
2022/11/14	1	37.00	30	36.87	37.05	-29	4,925	-0.59%
2022/11/11	13	37.67	12	37.26	36.80	1	4,958	0.02%
2022/11/10	1	38.14	1	37.75	37.80	0	4,919	0.00%
2022/11/09	5	37.80	0	0.00	37.90	5	4,957	0.10%
2022/11/08	1	38.75	3	38.12	37.45	-2	4,996	-0.04%
2022/11/07	0	0.00	2	37.75	37.75	-2	4,977	-0.04%
2022/11/04	13	37.34	2	37.40	37.40	11	5,071	0.22%
2022/11/02	3	36.48	1	36.90	36.60	2	5,083	0.04%
2022/11/01	9	36.39	0	0.00	36.40	9	5,097	0.18%
2022/10/31	7	35.91	2.1	36.14	35.75	4.9	5,187	0.09%
2022/10/28	0	35.70	3	35.48	35.25	-3	5,227	-0.06%
2022/10/27	30	35.81	1	35.80	36.30	29	5,247	0.55%
2022/10/26	1	34.81	4	35.20	35.05	-3	5,287	-0.06%
2022/10/25	10	34.88	0	0.00	34.85	10	5,348	0.19%
2022/10/24	5	35.10	0	0.00	34.80	5	5,376	0.09%
2022/10/21	3	34.88	2.1	34.45	34.30	0.9	5,389	0.02%
2022/10/20	2	35.21	1	35.65	35.30	1	5,381	0.02%
2022/10/19	0	0.00	13	36.18	36.10	-13	5,391	-0.24%
2022/10/18	3	35.05	0.1	35.25	35.40	2.9	5,368	0.05%
2022/10/17	0.1	33.65	0.2	33.37	34.95	-0.2	5,439	0.00%
2022/10/14	2	35.08	0	0.00	35.05	2	5,487	0.04%
2022/10/13	0.2	34.80	1	33.95	33.40	-0.8	5,492	-0.02%
2022/10/12	16	35.94	1	36.10	35.70	15	5,461	0.27%
2022/10/11	1	36.86	14	37.00	36.10	-13	5,477	-0.24%
2022/10/07	1	38.00	0	0.00	38.20	1	5,656	0.02%
2022/10/06	3	38.32	12.2	38.58	38.20	-9.2	5,817	-0.16%
2022/10/05	1	37.50	7	36.87	36.90	-6	5,703	-0.11%
2022/10/04	1	36.60	0.3	36.75	37.05	0.7	5,697	0.01%
2022/10/03	3	35.80	1	35.65	35.65	2	5,696	0.04%
2022/09/30	1.1	34.24	2	34.83	35.50	-0.9	5,806	-0.02%
2022/09/29	1.1	35.74	0	0.00	35.35	1.1	5,817	0.02%
2022/09/28	30	35.47	9	34.97	34.85	21	5,833	0.36%
2022/09/27	4	36.09	2	36.50	36.50	2	5,809	0.03%
2022/09/26	7.5	36.30	0.5	36.32	35.75	7	5,831	0.12%
2022/09/23	3	38.09	0	0.00	38.05	3	5,846	0.05%
2022/09/22	4	38.13	1	38.95	39.10	3	5,876	0.05%
2022/09/21	6	38.88	1	38.90	38.90	5	5,857	0.09%
2022/09/20	3	38.30	9	39.09	39.35	-6	5,801	-0.10%
2022/09/19	14	40.01	3	40.50	38.95	11	5,647	0.19%
2022/09/16	10	41.67	29.4	41.07	41.60	-19.4	5,366	-0.36%
2022/09/15	17	39.55	6	39.50	39.20	11	4,783	0.23%
2022/09/14	0	38.67	0	0.00	39.30	0	4,728	0.00%
2022/09/13	1	39.10	2	39.65	39.15	-1	4,738	-0.02%
2022/09/12	0	38.88	5	38.69	39.20	-5	4,743	-0.11%
2022/09/08	1	36.86	1	37.10	37.30	0	4,754	0.00%
2022/09/07	5	36.94	4	36.78	36.60	1	4,787	0.02%
2022/09/06	9.1	37.42	4	37.30	37.00	5.1	4,806	0.11%
2022/09/05	12	39.16	4	38.64	38.15	8	4,777	0.17%
2022/09/02	28	40.41	6	40.88	40.30	22	4,717	0.47%
2022/09/01	3.1	39.50	5	40.03	39.55	-1.9	4,520	-0.04%
2022/08/31	1	39.69	3	39.18	39.15	-2	4,456	-0.04%
2022/08/30	1	38.00	3	38.17	38.15	-2	4,752	-0.04%
2022/08/29	3	38.15	1	37.80	37.80	2	4,845	0.04%
2022/08/26	0	39.10	4	39.80	39.60	-4	4,835	-0.08%
2022/08/25	0	38.72	1	38.70	38.75	-1	4,848	-0.02%
2022/08/24	3	38.45	0	0.00	38.10	3	5,138	0.06%
2022/08/23	0	38.32	1	38.40	38.35	-1	5,152	-0.02%
2022/08/22	3	38.58	0	0.00	38.40	3	5,192	0.06%
2022/08/19	2	39.77	0	0.00	39.45	2	5,279	0.04%
2022/08/18	1	40.05	3	39.90	39.90	-2	5,301	-0.04%
2022/08/17	2	39.75	2	39.58	39.70	0	5,298	0.00%
2022/08/16	0	39.15	0	0.00	39.15	0	5,267	0.00%
2022/08/15	0	38.82	3.1	38.96	39.10	-3.1	5,227	-0.06%
2022/08/12	1	38.00	4	38.16	38.05	-3	5,186	-0.06%
2022/08/11	7	38.26	4	38.39	37.90	3	5,185	0.06%
2022/08/10	8	38.14	8	38.14	38.25	0	5,096	0.00%
2022/08/09	1	37.84	1	38.25	37.95	0	5,102	0.00%
2022/08/08	1.1	37.24	1	37.35	37.55	0.1	5,119	0.00%
2022/08/05	3	37.60	6	37.73	37.60	-3	5,162	-0.06%
2022/08/04	4.1	35.71	4	35.81	35.95	0.1	5,183	0.00%
2022/08/03	0	36.30	0	0.00	36.05	0	5,170	0.00%
2022/08/02	12	36.70	0	0.00	36.50	12	5,192	0.23%
2022/08/01	2	38.03	0	0.00	38.35	2	5,145	0.04%
2022/07/29	1	37.30	2	37.30	37.20	-1	5,100	-0.02%
2022/07/27	0	36.24	0	0.00	36.65	0	5,139	0.00%
2022/07/26	0	36.36	5	36.19	36.15	-5	5,173	-0.10%
2022/07/25	1	37.00	0	0.00	37.00	1	5,183	0.02%
2022/07/22	2	37.53	2	37.45	36.80	0	5,224	0.00%
2022/07/20	4	36.62	0	0.00	36.05	4	5,269	0.08%
2022/07/19	0	36.05	4	36.03	35.95	-4	5,357	-0.07%
2022/07/18	3	36.15	2	36.03	36.10	1	5,373	0.02%
2022/07/15	5	36.35	4	36.31	36.00	1	5,369	0.02%
2022/07/14	3	33.90	5	34.81	36.30	-2	5,204	-0.04%
2022/07/13	0	33.48	0	0.00	33.00	0	5,084	0.00%
2022/07/12	1.1	32.66	1.5	32.42	32.25	-0.4	5,178	-0.01%
2022/07/11	1	33.80	0	0.00	33.95	1	5,214	0.02%
2022/07/08	2	33.50	3	33.55	33.60	-1	5,283	-0.02%
2022/07/07	0	31.48	2	30.90	31.50	-2	5,211	-0.04%
2022/07/06	0	31.34	41	30.57	30.25	-41	5,275	-0.78%
2022/07/05	0.1	31.60	1	31.80	31.95	-0.9	5,373	-0.02%
2022/07/04	1.1	31.78	0	0.00	31.00	1.1	5,410	0.02%
2022/07/01	2.3	32.53	8	33.11	31.70	-5.7	5,539	-0.10%
2022/06/30	6.3	34.65	3	35.23	34.00	3.3	5,642	0.06%
2022/06/29	1	35.85	1	35.81	35.90	0	5,690	0.00%
2022/06/28	1	36.70	1	36.55	36.80	0	5,901	0.00%
2022/06/27	5	37.60	0	0.00	37.80	5	6,692	0.07%
2022/06/24	2	37.10	3	37.42	36.85	-1	6,996	-0.01%
2022/06/23	4	35.98	4	36.28	35.95	0	7,501	0.00%
2022/06/22	5	36.25	2	35.65	35.60	3	8,370	0.04%
2022/06/21	1	35.95	2	36.43	36.70	-1	9,175	-0.01%
2022/06/20	2	35.66	0	0.00	35.10	2	9,495	0.02%
2022/06/17	3.1	36.90	6	36.75	36.95	-2.9	9,504	-0.03%
2022/06/16	0	38.53	3	37.55	37.40	-3	9,509	-0.03%
2022/06/15	1	39.15	0	0.00	38.30	1	9,536	0.01%
2022/06/14	29	38.56	2	38.35	39.10	27	9,575	0.28%
2022/06/13	2	38.85	1	38.95	38.80	1	9,597	0.01%
2022/06/10	9	39.86	0	0.00	40.00	9	9,611	0.09%
2022/06/09	3	40.75	0	0.00	40.60	3	9,630	0.03%
2022/06/08	7	41.53	31	41.55	41.25	-24	9,651	-0.25%
2022/06/07	2	40.55	10	40.40	40.30	-8	9,377	-0.09%
2022/06/06	9	39.58	0	0.00	39.15	9	9,352	0.10%
2022/06/02	4	40.40	1	39.90	40.00	3	9,466	0.03%
2022/06/01	11	41.49	10	41.63	40.75	1	9,549	0.01%
2022/05/31	1	39.30	0	0.00	39.40	1	9,420	0.01%
2022/05/30	10	39.05	0	0.00	39.15	10	9,594	0.10%
2022/05/27	21	38.47	1	39.40	38.10	20	9,640	0.21%
2022/05/26	1.1	38.01	0	0.00	37.40	1.1	9,685	0.01%
2022/05/25	0	38.20	0	0.00	38.80	0	9,758	0.00%
2022/05/24	0	38.18	0	0.00	37.50	0	9,920	0.00%
2022/05/23	0	38.79	0	0.00	38.35	0	10,009	0.00%
2022/05/20	1	38.45	0	0.00	38.35	1	10,206	0.01%
2022/05/19	1	37.06	0	0.00	38.40	1	10,389	0.01%
2022/05/18	0	38.25	1	38.55	38.40	-1	10,582	-0.01%
2022/05/17	1	38.25	1	38.05	38.10	0	11,380	0.00%
2022/05/16	0.1	37.57	1	37.30	37.35	-0.9	11,789	-0.01%
2022/05/13	0	36.65	0	0.00	36.75	0	11,807	0.00%
2022/05/12	4.1	36.06	13	35.78	35.00	-8.9	11,857	-0.08%
2022/05/11	2.1	37.85	2	37.68	37.30	0.1	11,831	0.00%
2022/05/10	0	38.23	0	0.00	38.25	0	11,976	0.00%
2022/05/09	1	38.81	0	0.00	38.60	1	12,027	0.01%
2022/05/06	1	39.75	0	0.00	39.85	1	12,155	0.01%
2022/05/05	1	41.15	2	41.63	41.00	-1	12,278	-0.01%
2022/05/04	1	40.45	1	40.40	40.55	0	12,324	0.00%
2022/05/03	2	39.50	6	39.32	39.70	-4	12,455	-0.03%
2022/04/29	0.1	39.17	0	0.00	39.00	0.1	12,634	0.00%
2022/04/28	4	38.83	2	39.15	38.70	2	12,814	0.02%
2022/04/27	7.2	38.60	4	38.03	38.65	3.2	12,841	0.02%
2022/04/26	3	41.08	2	40.93	40.70	1	12,772	0.01%
2022/04/25	6	41.14	4	41.04	40.95	2	12,852	0.02%
2022/04/22	1	43.10	3	43.25	43.25	-2	12,957	-0.02%
2022/04/21	4.1	43.37	1	43.35	43.60	3.1	13,093	0.02%
2022/04/20	0	0.00	2	42.88	42.95	-2	13,319	-0.02%
2022/04/19	10	42.48	3	42.12	42.05	7	13,467	0.05%
2022/04/18	2	42.93	5.3	42.70	42.35	-3.3	13,793	-0.02%
2022/04/15	3.1	44.11	0	0.00	43.80	3.1	13,993	0.02%
2022/04/14	8	45.28	9	45.28	45.10	-1	14,415	-0.01%
2022/04/13	2	44.80	2	44.60	44.50	0	14,620	0.00%
2022/04/12	19	43.63	4	44.14	44.20	15	14,967	0.10%
2022/04/11	6.1	45.03	1	44.05	44.00	5.1	15,448	0.03%
2022/04/08	3	46.08	5	46.11	45.75	-2	15,823	-0.01%
2022/04/07	8.1	46.05	26	45.93	45.20	-17.9	16,675	-0.11%
2022/04/06	8	47.31	3	47.55	47.15	5	16,890	0.03%
2022/04/01	4	46.71	3	46.45	46.10	1	17,214	0.01%
2022/03/31	3	47.88	25	48.03	46.80	-22	18,222	-0.12%
2022/03/30	35	48.93	12.8	48.39	48.25	22.2	19,103	0.12%
2022/03/29	6.1	48.17	15	47.82	46.95	-8.9	21,757	-0.04%
2022/03/28	15	48.35	24.2	48.04	47.60	-9.1	22,374	-0.04%
2022/03/25	37	47.54	64	47.62	47.65	-27	22,255	-0.12%
2022/03/24	81	47.03	34	46.62	45.90	47	21,832	0.22%
2022/03/23	6	45.36	1	44.35	45.75	5	21,678	0.02%
2022/03/22	1	43.00	0	0.00	43.00	1	22,935	0.00%
2022/03/21	0	42.98	0	0.00	42.65	0	24,311	0.00%
2022/03/18	0	43.30	0	0.00	43.30	0	25,021	0.00%
2022/03/17	0	42.25	2	42.30	42.55	-2	25,932	-0.01%
2022/03/16	0	41.82	2	41.90	41.40	-2	26,305	-0.01%
2022/03/15	2.1	42.03	2	42.03	41.90	0.1	26,355	0.00%
2022/03/14	0	0.00	1	42.15	43.15	-1	26,570	0.00%
2022/03/11	2	42.18	2	42.33	42.10	0	27,074	0.00%
2022/03/10	1	43.85	0	0.00	43.35	1	27,079	0.00%
2022/03/09	1	42.60	0	0.00	42.65	1	27,036	0.00%
2022/03/08	5.1	42.09	4	42.11	41.75	1.1	27,012	0.00%
2022/03/07	5.1	43.75	3	44.10	43.00	2.1	26,897	0.01%
2022/03/04	8	46.30	3	46.48	45.50	5	26,779	0.02%
2022/03/03	3	47.43	5	47.43	46.55	-2	26,680	-0.01%
2022/03/02	1	46.05	0	0.00	46.90	1	26,600	0.00%
2022/03/01	7	46.71	19	46.58	46.85	-12	26,662	-0.04%
2022/02/25	2	45.30	8	45.30	44.80	-6	26,695	-0.02%
2022/02/24	21	45.33	7	44.49	44.05	14	26,666	0.05%
2022/02/23	6	46.18	2	46.48	46.50	4	26,540	0.02%
2022/02/22	5	46.12	33	46.17	45.40	-28	26,548	-0.11%
2022/02/21	10	47.67	7	47.82	47.75	3	26,443	0.01%
2022/02/18	27	46.85	26	47.09	47.95	1	26,335	0.00%
2022/02/17	51.1	48.17	18	47.93	46.70	33.1	26,355	0.13%
2022/02/16	20	46.79	42	47.12	48.15	-22	25,774	-0.09%
2022/02/15	0	0.00	2	44.20	43.80	-2	25,474	-0.01%
2022/02/14	32.1	43.95	21	43.83	43.50	11.1	25,529	0.04%
2022/02/11	3	45.33	18	45.65	45.70	-15	25,612	-0.06%
2022/02/10	4	46.05	4	45.73	45.20	0	25,949	0.00%
2022/02/09	23	44.87	20	45.04	45.20	3	25,870	0.01%
2022/02/08	14	44.74	17	44.56	44.95	-3	25,855	-0.01%
2022/02/07	31	42.69	30	43.12	43.90	1	25,760	0.00%
2022/01/26	3	41.60	1	41.30	41.60	2	25,716	0.01%
2022/01/25	29	41.76	27	41.16	40.80	2	26,178	0.01%
2022/01/24	1	42.99	0	0.00	42.80	1	26,203	0.00%
2022/01/21	11.1	43.44	20	42.80	42.55	-8.9	26,324	-0.03%
2022/01/20	14	44.50	15	44.60	44.45	-1	26,539	0.00%
2022/01/19	12	44.75	44	44.99	44.80	-32	27,174	-0.12%
2022/01/18	28	45.36	10	45.85	44.80	18	27,675	0.07%
2022/01/17	70	45.95	44	45.63	45.60	26	27,640	0.09%
2022/01/14	19	44.61	22	44.77	44.15	-3	27,650	-0.01%
2022/01/13	66	45.74	37	45.28	45.65	29	27,830	0.10%
2022/01/12	7	46.12	31	46.47	46.00	-24	28,004	-0.09%
2022/01/11	25	47.46	24	46.22	46.50	1	27,968	0.00%
2022/01/10	32	47.51	32	48.41	48.70	0	27,612	0.00%
2022/01/07	30	48.96	28	48.26	47.75	2	27,341	0.01%
2022/01/06	19	49.79	26	50.33	49.60	-7	26,889	-0.03%
2022/01/05	16	51.19	17	50.84	50.40	-1	26,623	0.00%
2022/01/04	30	51.15	52	51.49	52.10	-22	26,245	-0.08%
2022/01/03	46	49.93	89	50.49	50.70	-43	25,790	-0.17%
2021/12/30	41	51.56	50	51.55	50.30	-9	25,335	-0.04%
2021/12/29	12	50.28	15	50.42	50.60	-3	24,493	-0.01%
2021/12/28	36	50.40	25	50.33	50.00	11	24,195	0.05%
2021/12/27	43	50.97	66	51.14	51.70	-23	23,728	-0.10%
2021/12/24	62	50.00	41.1	50.11	49.40	20.9	22,652	0.09%
2021/12/23	175	49.98	156.2	50.13	49.90	18.8	21,538	0.09%	大買/大賣/
2021/12/22	28.5	44.97	52	45.73	47.35	-23.5	18,101	-0.13%
2021/12/21	27	43.38	31	43.39	43.05	-4	17,170	-0.02%
2021/12/20	30	45.06	23	45.09	45.15	7	16,748	0.04%
2021/12/17	35.5	45.44	24	45.80	45.40	11.5	16,239	0.07%
2021/12/16	105.1	46.10	140	46.17	46.25	-34.9	15,573	-0.22%	大買/大賣/
2021/12/15	47	43.45	79.6	43.46	43.80	-32.6	13,999	-0.23%
2021/12/14	65	40.41	17.2	40.65	40.80	47.8	12,584	0.38%
2021/12/13	30	41.73	78	41.31	42.25	-48	11,852	-0.40%
2021/12/10	23	39.38	13.3	40.29	38.45	9.7	10,891	0.09%
2021/12/09	30	38.45	59	38.42	38.30	-29	10,460	-0.28%
2021/12/08	13	38.74	6	38.77	38.20	7	10,373	0.07%
2021/12/07	6	38.79	21.3	38.85	39.10	-15.3	10,132	-0.15%
2021/12/06	2	37.33	3	37.05	37.20	-1	9,605	-0.01%
2021/12/03	0	0.00	2	36.05	36.20	-2	9,602	-0.02%
2021/12/02	3	36.48	5	35.93	35.65	-2	9,638	-0.02%
2021/11/30	21	36.10	10	36.00	36.25	11	9,693	0.11%
2021/11/29	8	35.38	5	35.20	35.45	3	9,748	0.03%
2021/11/26	2	35.93	23	35.97	35.75	-21	9,817	-0.21%
2021/11/25	14.3	37.68	6	37.74	37.10	8.3	9,738	0.09%
2021/11/24	0	0.00	5	37.61	38.05	-5	9,614	-0.05%
2021/11/23	8	37.59	1	36.85	36.85	7	9,542	0.07%
2021/11/22	3	37.80	2	37.73	37.70	1	9,567	0.01%
2021/11/19	11	37.33	11	38.05	37.35	0	9,684	0.00%
2021/11/18	9	37.55	1	37.70	37.55	8	9,701	0.08%
2021/11/17	4	37.60	3	37.15	37.15	1	9,687	0.01%
2021/11/16	12	38.17	7	38.53	37.30	5	9,737	0.05%
2021/11/15	4	38.26	26.4	38.02	38.40	-22.4	9,596	-0.23%
2021/11/12	22	37.96	6.1	37.77	37.20	15.9	9,510	0.17%
2021/11/11	13	37.38	57	36.90	36.55	-44	9,519	-0.46%
2021/11/10	9	37.91	11	37.81	37.30	-2	9,529	-0.02%
2021/11/09	14	36.97	25	37.47	37.70	-11	9,481	-0.12%
2021/11/08	10.5	34.95	46	34.75	35.50	-35.5	9,209	-0.39%
2021/11/05	32.1	34.30	0	0.00	34.40	32.1	9,380	0.34%
2021/11/04	66	35.51	2.1	35.39	35.25	63.9	9,424	0.68%
2021/11/03	15	35.76	9	35.48	35.20	6	9,455	0.06%
2021/11/02	52	37.41	14	37.82	35.45	38	9,494	0.40%
2021/11/01	56	36.98	1	37.30	36.80	55	9,020	0.61%
2021/10/29	8.1	36.90	7	36.89	36.80	1.1	8,881	0.01%
2021/10/28	27	36.68	22	37.10	36.30	5	8,571	0.06%
2021/10/27	24	36.57	26	36.85	36.30	-2	8,202	-0.02%
2021/10/26	45	36.53	30	36.79	37.25	15	7,558	0.20%
2021/10/25	16	34.28	13	33.97	33.90	3	7,035	0.04%
2021/10/22	6	35.07	1	35.25	34.80	5	7,167	0.07%
2021/10/21	10.1	35.03	10	35.15	35.30	0.1	7,157	0.00%
2021/10/20	11	34.89	14.2	34.99	35.30	-3.2	7,123	-0.04%
2021/10/19	1.1	33.36	10.2	33.36	33.00	-9.1	6,882	-0.13%
2021/10/18	0	32.30	0	0.00	32.20	0	6,882	0.00%
2021/10/15	1.1	31.08	5	31.70	31.85	-3.9	7,015	-0.06%
2021/10/14	0	30.41	0	0.00	30.85	0	7,241	0.00%
2021/10/13	2.3	30.30	2	30.38	29.90	0.3	7,365	0.00%
2021/10/12	2	30.60	0	0.00	30.75	2	7,493	0.03%
2021/10/08	4	31.33	4.2	32.67	31.30	-0.2	7,645	0.00%
2021/10/07	0.1	31.44	0.2	31.35	31.65	-0.1	7,809	0.00%
2021/10/06	1.1	31.27	2	31.60	30.55	-0.9	8,574	-0.01%
2021/10/05	1.2	30.59	0	0.00	30.60	1.2	9,372	0.01%
2021/10/04	4.2	30.18	1	29.40	29.00	3.2	9,871	0.03%
2021/10/01	0.1	31.06	0	0.00	30.45	0.1	10,423	0.00%
2021/09/30	0	31.61	0	0.00	32.15	0	11,451	0.00%
2021/09/29	4	31.44	1	32.05	31.30	3	11,934	0.03%
2021/09/28	1	33.56	2	32.80	32.35	-1	12,399	-0.01%
2021/09/27	5	33.29	7	33.47	33.25	-2	12,598	-0.02%
2021/09/24	0	32.56	2	32.80	32.70	-2	12,832	-0.02%
2021/09/23	1.1	32.30	3	33.05	32.05	-1.9	13,219	-0.01%
2021/09/22	0.4	31.87	2	31.55	31.50	-1.6	13,700	-0.01%
2021/09/17	0.1	32.75	0	0.00	32.35	0.1	15,407	0.00%
2021/09/16	0.1	33.00	0	0.00	32.65	0.1	15,957	0.00%
2021/09/15	0.1	32.40	1	32.40	32.60	-0.9	16,277	-0.01%
2021/09/14	4	32.46	0	0.00	32.15	4	16,573	0.02%
2021/09/13	1.5	32.81	0	0.00	32.65	1.5	16,735	0.01%
2021/09/10	2.1	32.77	1	32.85	32.85	1.1	16,909	0.01%
2021/09/09	10.1	32.10	11	32.97	33.00	-0.9	17,150	-0.01%
2021/09/08	5.1	32.12	0	0.00	32.05	5.1	17,334	0.03%
2021/09/07	0.1	32.90	0.1	32.95	33.45	0	17,836	0.00%
2021/09/06	1	33.61	1	34.20	33.45	0	18,298	0.00%
2021/09/03	1	34.85	0	0.00	34.90	1	18,328	0.01%
2021/09/02	1	35.65	6	35.17	34.45	-5	18,386	-0.03%
2021/09/01	27	36.46	27	35.96	35.80	0	18,456	0.00%
2021/08/31	8	35.94	8	36.03	35.95	0	18,438	0.00%
2021/08/30	11.1	35.97	16	36.04	35.90	-4.9	18,637	-0.03%
2021/08/27	27	36.46	21.6	35.69	35.65	5.4	18,817	0.03%
2021/08/26	17.1	36.06	20	36.63	36.85	-2.9	19,040	-0.02%
2021/08/25	8.1	34.92	18	36.04	36.10	-9.9	19,122	-0.05%
2021/08/24	20	35.05	25	34.65	34.25	-5	19,301	-0.03%
2021/08/23	2.2	34.39	1	34.80	34.90	1.2	19,627	0.01%
2021/08/20	13.2	32.89	13	33.98	34.05	0.2	19,925	0.00%
2021/08/19	25.2	33.40	19	32.59	32.50	6.2	20,009	0.03%
2021/08/18	33.7	31.75	19	33.13	34.45	14.7	20,301	0.07%
2021/08/17	5.1	33.25	5	32.33	31.80	0.1	20,427	0.00%
2021/08/16	19.6	34.48	7	34.12	34.10	12.6	20,432	0.06%
2021/08/13	5.6	36.61	0	0.00	35.80	5.6	20,452	0.03%
2021/08/12	20.1	38.22	19	38.23	38.25	1.1	20,523	0.01%
2021/08/11	2	38.20	14.5	38.65	38.95	-12.5	20,594	-0.06%
2021/08/10	4.2	38.04	4	38.18	37.65	0.2	20,667	0.00%
2021/08/09	0.1	37.55	11	37.28	37.05	-10.9	20,854	-0.05%
2021/08/06	2.4	37.77	4	37.88	37.60	-1.6	21,081	-0.01%
2021/08/05	7	36.67	11	36.94	36.60	-4	21,273	-0.02%
2021/08/04	1.2	37.50	2	37.60	37.45	-0.9	21,764	0.00%
2021/08/03	6.2	38.14	6.6	37.70	37.65	-0.4	22,054	0.00%
2021/08/02	0.1	37.78	4	37.93	38.00	-3.9	22,273	-0.02%
2021/07/30	5.3	38.41	9	38.31	37.90	-3.7	22,477	-0.02%
2021/07/29	6.1	38.40	0	0.00	38.40	6.1	22,689	0.03%
2021/07/28	2	37.40	11	37.45	38.10	-9	22,900	-0.04%
2021/07/27	10.3	40.84	48	41.01	39.65	-37.8	23,195	-0.16%
2021/07/26	14	41.52	10	41.46	41.60	4	23,492	0.02%
2021/07/23	9	40.11	12	39.92	40.05	-3	24,314	-0.01%
2021/07/22	3	38.87	43.1	39.02	38.90	-40.1	24,927	-0.16%
2021/07/21	4	38.59	4	38.06	37.75	0	25,844	0.00%
2021/07/20	21.1	38.31	36	38.31	37.75	-14.9	25,772	-0.06%
2021/07/19	17.1	40.53	24	40.01	39.80	-6.9	25,664	-0.03%
2021/07/16	29	40.89	10.1	40.51	40.50	18.9	25,559	0.07%
2021/07/15	43	40.85	12	40.88	40.90	31	25,443	0.12%
2021/07/14	19	41.48	19	40.65	40.45	0	25,327	0.00%
2021/07/13	63	43.65	88.1	43.28	41.35	-25	25,095	-0.10%
2021/07/12	57	42.35	41	43.07	43.15	16	24,316	0.07%
2021/07/09	53.1	42.23	36	42.23	41.20	17.1	23,498	0.07%
2021/07/08	26.3	41.58	21	41.72	42.40	5.3	22,982	0.02%
2021/07/07	66.1	41.60	55	41.13	40.80	11.1	22,452	0.05%
2021/07/06	3	41.18	32.1	42.63	43.00	-29.1	21,586	-0.13%
2021/07/05	64.2	38.98	71	39.68	39.10	-6.8	21,259	-0.03%
2021/07/02	12	37.66	11	37.57	37.60	1	21,926	0.00%
2021/07/01	35	37.21	18	36.85	36.90	17	21,974	0.08%
2021/06/30	56	38.59	55	38.32	38.15	1	21,976	0.00%
2021/06/29	66	39.37	41	38.00	37.25	25	21,852	0.11%
2021/06/28	83.1	40.30	82	39.68	39.75	1.1	21,547	0.01%
2021/06/25	8	38.63	35	39.58	39.80	-27	20,099	-0.13%
2021/06/24	22	35.83	19	35.99	36.20	3	19,674	0.02%
2021/06/23	4	35.13	15	34.42	35.80	-11	19,435	-0.06%
2021/06/22	3	33.66	0	0.00	33.40	3	19,356	0.02%
2021/06/21	16	34.49	2	35.58	34.05	14	19,369	0.07%
2021/06/18	33	36.41	26	36.01	35.85	7	19,561	0.04%
2021/06/17	53	35.98	10	36.15	36.30	43	21,100	0.20%
2021/06/16	21.6	36.64	14	36.63	35.25	7.6	22,480	0.03%
2021/06/15	9.5	36.04	27	36.19	36.55	-17.5	23,594	-0.07%
2021/06/11	11	33.23	12	33.39	33.25	-1	24,009	0.00%
2021/06/10	15	33.44	14	33.41	33.20	1	24,903	0.00%
2021/06/09	21.1	33.94	18	33.26	33.25	3.1	25,010	0.01%
2021/06/08	10	34.10	10	34.80	34.75	0	24,966	0.00%
2021/06/07	20	35.46	20	34.30	34.30	0	24,939	0.00%
2021/06/04	14	36.75	21	36.58	36.10	-7	24,757	-0.03%
2021/06/03	13	36.62	14	36.61	36.20	-1	24,630	0.00%
2021/06/02	14	36.35	14	35.31	35.40	0	24,417	0.00%
2021/06/01	21.1	36.61	28	36.72	36.70	-6.9	24,292	-0.03%
2021/05/31	37	36.12	20	36.28	36.40	17	24,079	0.07%
2021/05/28	9	33.24	23.8	33.70	33.80	-14.8	24,205	-0.06%
2021/05/27	10	30.00	2	30.95	30.75	8	24,751	0.03%
2021/05/26	18	30.22	12	30.09	30.40	6	24,713	0.02%
2021/05/25	1	31.15	3	30.63	31.15	-2	24,380	-0.01%
2021/05/24	0	0.00	1	28.75	28.35	-1	24,247	0.00%
2021/05/21	2.1	28.08	1	27.80	27.90	1.1	24,179	0.00%
2021/05/20	17.1	27.50	15	26.63	26.65	2.1	24,303	0.01%
2021/05/19	6	27.51	7	27.31	27.65	-1	24,174	0.00%
2021/05/18	6.1	27.34	8	27.49	28.15	-1.9	24,050	-0.01%
2021/05/17	5.1	26.20	21	25.95	25.60	-15.9	23,768	-0.07%
2021/05/14	24.1	29.88	12	27.94	28.40	12.1	23,502	0.05%
2021/05/13	6	29.75	16	29.45	29.85	-10	23,224	-0.04%
2021/05/12	13	30.88	24	30.92	30.40	-11	22,926	-0.05%
2021/05/11	9	32.63	10	32.38	32.10	-1	22,378	0.00%
2021/05/10	20	35.44	4.2	35.72	35.30	15.8	22,094	0.07%
2021/05/07	4	34.65	4	35.05	36.95	0	21,966	0.00%
2021/05/06	7.1	35.29	5	34.36	34.30	2.1	21,867	0.01%
2021/05/05	4	35.50	1	34.40	34.45	3	21,673	0.01%
2021/05/04	17	36.98	39	36.90	36.10	-22	21,592	-0.10%
2021/05/03	19.7	39.90	13	40.40	38.70	6.7	21,235	0.03%
2021/04/29	45	44.72	20	44.57	42.95	25	20,791	0.12%
2021/04/28	7.1	43.81	27	43.56	45.10	-19.9	19,829	-0.10%
2021/04/27	24.1	41.85	25	42.62	41.00	-0.9	19,229	0.00%
2021/04/26	2	39.90	1	39.90	39.90	1	18,422	0.01%
2021/04/23	3	35.55	12	35.82	36.30	-9	18,508	-0.05%
2021/04/22	7	34.54	2	34.15	33.00	5	18,616	0.03%
2021/04/21	1	33.45	2.1	33.40	34.40	-1.1	18,814	-0.01%
2021/04/20	2	33.28	2	33.00	34.15	0	18,976	0.00%
2021/04/19	5	35.06	10	36.45	34.50	-5	19,413	-0.03%
2021/04/16	0	0.00	4	35.85	36.40	-4	20,088	-0.02%
2021/04/14	2	36.00	5	33.30	35.10	-3	20,395	-0.01%
2021/04/13	2	37.70	2	37.00	37.00	0	20,488	0.00%
2021/04/12	1	36.00	1	36.00	38.00	0	20,566	0.00%
2021/04/09	1	37.80	0	0.00	37.80	1	20,758	0.00%
2021/04/08	40.2	41.65	23	41.69	41.95	17.2	20,895	0.08%
2021/04/07	4.1	37.98	0.2	38.00	38.90	4	19,783	0.02%
2021/04/06	16	34.68	3	34.42	35.40	13	19,602	0.07%
2021/04/01	6.2	31.76	46.4	31.45	32.20	-40.2	19,483	-0.21%
2021/03/31	6	28.97	7.1	29.14	29.30	-1.1	19,341	-0.01%
2021/03/30	6	28.85	36	28.54	29.30	-30	19,307	-0.16%
2021/03/29	1.1	26.93	26	26.78	26.95	-24.9	19,141	-0.13%
2021/03/26	3	25.69	3	25.57	26.20	0	19,240	0.00%
2021/03/25	6.4	26.30	15	26.16	25.75	-8.6	19,364	-0.04%
2021/03/24	6	25.26	9	25.23	25.30	-3	20,185	-0.01%
2021/03/23	24.2	24.34	12	24.18	24.45	12.2	20,830	0.06%
2021/03/22	110.1	27.01	77	27.02	26.00	33.1	20,580	0.16%	大買/
2021/03/19	155	24.83	166	24.97	25.55	-11	19,048	-0.06%	大買/大賣/
2021/03/18	93.2	22.57	156	22.68	23.25	-62.9	17,938	-0.35%	大賣/
2021/03/17	92.1	20.52	97	20.59	21.15	-4.9	16,444	-0.03%
2021/03/16	82.2	19.67	73	19.64	19.25	9.2	15,750	0.06%
2021/03/15	42	18.45	64	18.46	18.50	-22	14,969	-0.15%
2021/03/12	26	17.86	1	18.00	17.90	25	15,063	0.17%
2021/03/11	0	0.00	2	17.55	17.70	-2	15,623	-0.01%
2021/03/09	12	16.85	10	16.75	17.10	2	16,439	0.01%
2021/03/08	17	16.80	2	16.75	16.80	15	17,152	0.09%
2021/03/05	0	0.00	2	17.43	17.30	-2	17,645	-0.01%
2021/03/04	7	17.23	1	17.35	17.35	6	17,670	0.03%
2021/03/03	22	18.24	2	18.15	17.80	20	17,605	0.11%
2021/03/02	38	19.56	36	19.46	19.45	2	17,445	0.01%
2021/02/26	2	17.88	2	17.83	17.85	0	16,612	0.00%
2021/02/25	1	17.55	2	17.70	17.55	-1	16,460	-0.01%
2021/02/24	5	17.84	2	17.80	17.50	3	16,430	0.02%
2021/02/23	1	17.40	8	17.57	17.50	-7	16,298	-0.04%
2021/02/22	17	17.92	29	17.91	17.70	-12	16,355	-0.07%
2021/02/19	0	0.00	3	17.20	17.25	-3	16,104	-0.02%
2021/02/18	2	16.83	0	0.00	16.85	2	16,065	0.01%
2021/02/17	0	0.00	5	16.58	16.60	-5	15,983	-0.03%
2021/02/05	5	15.96	2	16.08	15.80	3	15,950	0.02%
2021/02/04	2	16.23	1	16.00	16.10	1	16,037	0.01%
2021/02/03	1	16.40	0	0.00	16.10	1	16,018	0.01%
2021/02/01	0	0.00	15	16.35	16.20	-15	16,069	-0.09%
2021/01/29	3	16.98	2	16.93	16.50	1	16,124	0.01%
2021/01/28	6	16.71	15	16.79	17.05	-9	16,239	-0.06%
2021/01/27	4	16.63	6	16.83	16.65	-2	16,178	-0.01%
2021/01/26	7	16.36	27	16.48	16.25	-20	16,403	-0.12%
2021/01/25	19	15.96	25	15.98	15.95	-6	16,194	-0.04%
2021/01/22	24	15.99	4	15.99	15.95	20	16,058	0.12%
2021/01/21	30	16.46	7	16.79	15.90	23	16,017	0.14%
2021/01/20	20	16.74	6	16.78	16.40	14	15,875	0.09%
2021/01/19	48	17.53	45	17.36	17.55	3	15,684	0.02%
2021/01/18	9	17.26	15	17.40	17.20	-6	15,497	-0.04%
2021/01/15	14	17.71	0	0.00	17.80	14	15,367	0.09%
2021/01/14	10	17.79	9	18.11	18.25	1	15,141	0.01%
2021/01/13	1	17.40	8	17.45	17.45	-7	14,972	-0.05%
2021/01/12	18	17.61	36	17.67	17.10	-18	14,844	-0.12%
2021/01/11	71	17.75	94	17.73	18.25	-23	14,511	-0.16%
2021/01/08	4	17.04	3	16.60	16.75	1	14,277	0.01%
2021/01/07	19	16.69	41	16.72	16.70	-22	14,733	-0.15%
2021/01/06	9	16.28	15	16.16	16.00	-6	14,688	-0.04%
2021/01/05	9	16.83	9	16.66	16.55	0	14,508	0.00%
2021/01/04	33	17.10	16	16.91	16.95	17	14,338	0.12%
2020/12/31	19	16.44	17	16.48	16.30	2	13,928	0.01%
2020/12/30	0	0.00	2	16.15	16.15	-2	13,640	-0.01%
2020/12/29	25	16.30	11	16.18	16.15	14	13,589	0.10%
2020/12/28	7	16.16	0	0.00	16.15	7	13,565	0.05%
2020/12/25	61	16.62	44	16.30	16.50	17	13,417	0.13%
2020/12/24	40	16.51	36	16.41	16.30	4	13,307	0.03%
2020/12/23	21	15.87	9	15.84	15.85	12	13,152	0.09%
2020/12/22	5	15.92	17	16.04	15.70	-12	13,100	-0.09%
2020/12/21	38	16.81	20	16.89	16.55	18	12,998	0.14%
2020/12/18	68	17.06	36	17.08	16.70	32	13,098	0.24%
2020/12/17	83	16.66	94	16.77	17.35	-11	12,820	-0.09%
2020/12/16	4	15.85	11	15.88	15.80	-7	12,522	-0.06%
2020/12/15	15	16.03	38	16.11	15.80	-23	12,475	-0.18%
2020/12/14	104	16.15	68	16.13	16.20	36	12,329	0.29%	大買/
2020/12/11	5	15.39	10	15.67	15.30	-5	11,888	-0.04%
2020/12/10	30	15.81	16	15.63	15.45	14	11,707	0.12%
2020/12/09	4	15.48	10	15.37	15.35	-6	11,550	-0.05%
2020/12/08	6	16.00	5	15.88	15.80	1	11,360	0.01%
2020/12/07	14	15.54	13.2	15.34	16.00	0.8	11,045	0.01%
2020/12/04	13.2	15.55	35	15.27	15.50	-21.8	10,384	-0.21%
2020/12/03	31	15.21	105.9	15.34	15.15	-74.9	10,014	-0.75%	大賣/
2020/12/02	92	14.47	143	14.83	14.60	-51	9,500	-0.54%	大賣/
2020/12/01	56	14.05	6	13.78	14.20	50	8,759	0.57%
2020/11/30	0	0.00	3	12.95	12.95	-3	8,208	-0.04%
2020/11/27	24	12.41	2.4	12.40	12.60	21.6	8,177	0.26%
2020/11/26	38.2	12.56	66	12.57	12.35	-27.9	8,290	-0.34%
2020/11/25	109	12.37	83	12.05	12.00	26	7,863	0.33%	大買/
2020/11/24	4	11.95	9	11.95	11.90	-5	7,777	-0.06%
2020/11/19	32	11.99	38	11.94	11.95	-6	7,714	-0.08%
2020/11/18	1	11.55	2	11.65	11.50	-1	7,661	-0.01%
2020/11/17	29	11.55	16	11.65	11.70	13	7,784	0.17%
2020/11/13	0	0.00	2	11.30	11.40	-2	7,779	-0.03%
2020/11/12	4	11.44	0	0.00	11.40	4	7,793	0.05%
2020/11/10	0	11.80	10	11.80	11.60	-10	7,638	-0.13%
2020/11/09	0	0.00	1	12.15	11.95	-1	7,582	-0.01%
2020/11/06	7	12.03	1	12.25	12.15	6	7,633	0.08%
2020/11/05	0	0.00	24	12.49	12.40	-24	7,524	-0.32%
2020/11/04	0.3	12.13	6	12.25	12.15	-5.7	7,283	-0.08%
2020/11/03	105	12.32	66	12.08	12.05	39	7,167	0.54%	大買/
2020/11/02	0	0.00	2	11.80	11.80	-2	6,852	-0.03%
2020/10/30	2	11.95	2	11.95	11.70	0	6,847	0.00%
2020/10/29	1	11.40	2	11.48	11.90	-1	6,819	-0.01%
2020/10/28	2	11.78	0	0.00	11.55	2	6,764	0.03%
2020/10/27	1	11.90	0	0.00	11.85	1	6,709	0.01%
2020/10/26	2	12.20	4	12.18	11.95	-2	6,669	-0.03%
2020/10/22	8	11.85	0	0.00	11.95	8	6,535	0.12%
2020/10/21	10	12.20	0	0.00	12.05	10	6,496	0.15%
2020/10/20	11	12.05	9	12.08	12.20	2	6,428	0.03%
2020/10/19	15	11.93	9	12.11	12.25	6	6,340	0.09%
2020/10/16	15	12.26	1	11.80	11.50	14	6,182	0.23%
2020/10/15	1	12.40	40	12.02	12.40	-39	5,884	-0.66%
2020/10/14	2	11.30	3	11.05	11.30	-1	5,207	-0.02%
2020/10/08	8	10.58	0	0.00	10.45	8	5,104	0.16%
2020/10/07	2	10.55	0	0.00	10.55	2	5,218	0.04%
2020/10/06	3	10.37	0	0.00	10.40	3	5,482	0.05%
2020/10/05	3	10.27	3	10.28	10.40	0	5,580	0.00%
2020/09/30	0	0.00	96	9.92	10.05	-96	5,524	-1.74%
2020/09/29	1	10.00	5	10.01	10.05	-4	5,539	-0.07%
2020/09/28	5	10.10	2	10.20	10.20	3	5,547	0.05%
2020/09/25	124	10.08	15	10.10	9.73	109	5,558	1.96%	大買/鉅額交易
2020/09/24	19	9.89	1	10.30	9.90	18	5,572	0.32%
2020/09/23	8	11.04	0	0.00	10.50	8	5,481	0.15%
2020/09/22	80	11.91	117	11.91	11.50	-37	5,275	-0.70%	大賣/
2020/09/21	3	11.55	73.1	11.77	12.00	-70.1	4,595	-1.53%
2020/09/18	21	10.89	36	10.66	10.95	-15	4,053	-0.37%
2020/09/17	4	10.59	10	10.76	10.50	-6	3,951	-0.15%
2020/09/16	12	10.24	12.4	10.32	10.40	-0.4	3,812	-0.01%
2020/09/15	2	10.30	0	0.00	10.15	2	3,766	0.05%
2020/09/14	10	10.20	0	0.00	10.10	10	3,746	0.27%
2020/09/11	5	9.85	0	0.00	9.75	5	3,660	0.14%
2020/09/10	11	10.15	5	10.20	10.10	6	3,634	0.17%
2020/09/08	1	10.00	1	10.10	10.00	0	3,600	0.00%
2020/09/07	21	10.39	0	0.00	10.15	21	3,584	0.59%
2020/09/04	1	10.20	1	10.20	10.15	0	3,526	0.00%
2020/09/03	10	10.05	0	0.00	10.10	10	3,464	0.29%
2020/09/02	10	10.00	0	0.00	10.05	10	3,440	0.29%
2020/09/01	20	9.96	21	10.13	10.35	-1	3,458	-0.03%
2020/08/31	11	9.63	10	9.76	9.74	1	3,241	0.03%
2020/08/28	0	0.00	4	9.77	9.61	-4	3,232	-0.12%
2020/08/27	2	9.56	0	0.00	9.52	2	3,220	0.06%
2020/08/25	0	0.00	30	9.69	9.68	-30	3,253	-0.92%
2020/08/24	10	9.86	10	9.80	9.75	0	3,292	0.00%
2020/08/21	15	9.77	4	9.56	9.86	11	3,349	0.33%
2020/08/20	4	9.19	15	8.85	9.03	-11	3,197	-0.34%
2020/08/19	11	9.63	1	9.75	9.58	10	3,148	0.32%
2020/08/18	0	0.00	6	9.63	9.59	-6	3,095	-0.19%
2020/08/17	1	9.36	0	0.00	9.42	1	3,046	0.03%
2020/08/14	2	9.34	0	0.00	9.32	2	3,027	0.07%
2020/08/12	16	9.45	5	9.33	9.47	11	2,993	0.37%
2020/08/11	22	9.16	2	9.12	9.11	20	2,878	0.69%
2020/08/07	3	9.20	0	0.00	9.14	3	2,864	0.10%
2020/08/05	15	9.27	3	9.33	9.29	12	2,857	0.42%
2020/08/04	5	9.12	0	0.00	9.11	5	2,843	0.18%
2020/08/03	0	0.00	3	8.99	8.98	-3	2,838	-0.11%
2020/07/31	0	0.00	1	9.05	8.94	-1	2,842	-0.04%
2020/07/29	3	8.80	0	0.00	8.75	3	2,840	0.11%
2020/07/28	1	8.92	1	8.50	8.47	0	2,838	0.00%
2020/07/27	8	9.06	21	8.80	8.76	-13	2,827	-0.46%
2020/07/24	0	0.00	2	9.00	8.95	-2	2,825	-0.07%
2020/07/23	5	9.36	0	0.00	9.28	5	2,798	0.18%
2020/07/22	28	9.33	0	0.00	9.35	28	2,797	1.00%
2020/07/21	1	9.60	14	9.89	9.20	-13	2,765	-0.47%
2020/07/20	2	9.07	2	9.31	9.20	0	2,543	0.00%
2020/07/17	2	9.18	0	0.00	9.01	2	2,529	0.08%
2020/07/16	3	9.52	3	9.43	9.35	0	2,500	0.00%
2020/07/15	30	9.43	0	0.00	9.29	30	2,486	1.21%
2020/07/14	11	9.58	2	9.69	9.51	9	2,461	0.37%
2020/07/13	72	9.76	67	9.86	10.00	5	2,334	0.21%
2020/07/10	36	9.16	56	9.43	9.12	-20	2,047	-0.98%
2020/07/09	0	0.00	5	9.42	9.34	-5	1,934	-0.26%
2020/07/06	0	0.00	50	9.36	9.23	-50	1,816	-2.75%
2020/07/03	0	0.00	110	9.15	9.44	-110	1,763	-6.24%	大賣/鉅額交易
2020/07/02	20	9.18	19	9.34	9.23	1	1,668	0.06%
2020/07/01	5	8.81	23	8.96	9.10	-18	1,598	-1.13%
2020/06/30	0	0.00	100	8.62	8.63	-100	1,448	-6.90%
2020/06/23	50	8.01	7	7.96	7.95	43	1,332	3.23%
2020/06/22	0	0.00	50	8.10	8.03	-50	1,329	-3.76%
2020/06/19	10	8.12	0	0.00	8.03	10	1,321	0.76%
2020/06/18	17	8.08	1	8.04	8.07	16	1,322	1.21%
2020/06/17	12	8.01	0	0.00	8.01	12	1,316	0.91%
2020/06/16	0	0.00	1	7.92	7.94	-1	1,327	-0.08%
2020/06/15	22	7.81	0	0.00	7.69	22	1,361	1.62%
2020/06/11	30	8.21	10	8.10	7.90	20	1,374	1.46%
2020/06/10	40	8.27	14	8.28	8.26	26	1,361	1.91%
2020/06/09	130	8.37	0	0.00	8.19	130	1,376	9.44%	大買/鉅額交易
2020/06/05	2	7.77	0	0.00	7.77	2	1,214	0.16%
2020/06/03	12	7.80	0	0.00	7.76	12	1,200	1.00%
2020/06/02	10	7.57	0	0.00	7.75	10	1,177	0.85%
2020/06/01	1	7.43	10	7.45	7.42	-9	1,126	-0.80%
2020/05/29	4	7.50	0	0.00	7.50	4	1,105	0.36%
2020/05/28	14	7.81	34	7.77	7.86	-20	1,033	-1.93%
2020/05/27	2	7.17	0	0.00	7.15	2	877	0.23%
2020/05/19	3	6.85	0	0.00	6.88	3	831	0.36%
2020/05/14	4	6.99	0	0.00	6.83	4	812	0.49%
2020/05/11	5	7.20	0	0.00	7.19	5	782	0.64%
2020/05/08	5	7.35	0	0.00	7.17	5	772	0.65%
2020/05/07	10	7.12	0	0.00	7.17	10	763	1.31%
2020/04/21	0	0.00	2	6.62	6.44	-2	792	-0.25%
2020/04/20	1	6.82	2	6.80	6.89	-1	788	-0.13%
2020/04/14	0	0.00	4	6.46	6.53	-4	792	-0.50%
2020/04/07	4	6.13	0	0.00	6.16	4	829	0.48%
2020/04/01	2	5.90	0	0.00	5.93	2	844	0.24%
2020/03/27	4	5.86	0	0.00	5.82	4	913	0.44%
2020/03/26	0	0.00	0.1	6.33	5.80	-0.1	973	-0.01%
2020/03/19	3	5.21	0	0.00	5.04	3	1,011	0.30%
2020/03/16	2	6.30	0	0.00	6.17	2	970	0.21%
2020/03/13	0	0.00	4	6.47	6.57	-4	980	-0.41%
2020/03/12	0	0.00	2	7.41	7.17	-2	958	-0.21%
2020/03/09	2	7.95	0	0.00	7.92	2	1,085	0.18%
2020/03/05	0	0.00	2	8.35	8.33	-2	1,091	-0.18%
2020/02/27	1	8.30	0	0.00	8.20	1	1,286	0.08%
2020/02/26	0	0.00	2	8.42	8.40	-2	1,286	-0.16%
2020/01/31	3	8.73	0	0.00	8.77	3	1,299	0.23%
2020/01/17	1	9.72	0	0.00	9.73	1	1,266	0.08%
2020/01/15	0	0.00	1	9.52	9.84	-1	1,273	-0.08%
2020/01/14	1	9.41	1	9.52	9.43	0	1,218	0.00%
2020/01/13	1	9.40	0	0.00	9.40	1	1,205	0.08%
2019/12/27	2	10.35	0	0.00	10.20	2	1,078	0.19%
2019/12/04	2	9.92	3	9.73	9.92	-1	719	-0.14%
2019/11/25	0	0.00	1	9.12	9.09	-1	463	-0.22%
2019/11/20	1	9.00	2	9.05	9.04	-1	471	-0.21%
2019/11/18	0	0.00	12	9.07	9.08	-12	470	-2.55%
2019/11/15	0	0.00	2	9.10	9.04	-2	489	-0.41%
2019/11/11	2	8.55	0	0.00	8.47	2	480	0.42%
2019/10/23	10	9.05	0	0.00	8.96	10	542	1.84%
2019/10/02	0	0.00	1	8.52	8.56	-1	534	-0.19%
2019/09/27	0	0.00	1	8.50	8.51	-1	540	-0.18%
2019/09/26	1	8.80	0	0.00	8.69	1	543	0.18%
2019/09/24	1	9.06	0	0.00	9.05	1	535	0.19%
2019/09/19	1	9.20	22	9.14	9.22	-21	513	-4.09%
2019/09/18	2	9.05	2	9.09	9.00	0	498	0.00%
2019/09/04	0	0.00	17	8.99	8.99	-17	510	-3.33%
2019/09/03	0	0.00	10	8.88	8.91	-10	504	-1.98%
2019/08/23	5	8.97	5	9.03	9.03	0	522	0.00%
2019/08/21	1	8.80	1	8.95	8.92	0	515	0.00%
2019/08/20	10	8.90	15	9.00	8.87	-5	514	-0.97%
2019/08/16	0	0.00	20	8.19	8.25	-20	485	-4.12%
2019/08/13	1	8.01	0	0.00	8.02	1	476	0.21%
2019/08/05	2	8.51	1	8.39	8.40	1	501	0.20%
2019/08/01	0	0.00	3	8.74	8.80	-3	514	-0.58%
2019/07/31	4	8.84	0	0.00	8.72	4	518	0.77%
2019/07/19	3	9.05	0	0.00	9.06	3	527	0.57%
2019/07/18	1	9.05	0	0.00	9.04	1	533	0.19%
2019/07/17	3	9.06	0	0.00	9.11	3	539	0.56%
2019/07/16	5	9.11	0	0.00	9.11	5	542	0.92%
2019/07/15	4	9.12	0	0.00	9.12	4	551	0.73%
2019/07/12	2	9.22	0	0.00	9.22	2	565	0.35%
2019/07/09	2	9.18	0	0.00	9.19	2	637	0.31%
2019/07/04	15	9.36	25	9.39	9.35	-10	676	-1.48%
2019/07/03	3	9.24	0	0.00	9.30	3	678	0.44%
2019/07/02	2	9.33	0	0.00	9.32	2	691	0.29%
2019/07/01	10	9.34	0	0.00	9.35	10	707	1.41%
2019/06/25	5	9.34	0	0.00	9.28	5	745	0.67%
2019/06/21	0	0.00	2	9.34	9.42	-2	746	-0.27%
2019/06/13	2	9.01	0	0.00	9.01	2	864	0.23%
2019/06/11	1	8.95	0	0.00	8.96	1	1,113	0.09%
2019/06/06	1	8.90	0	0.00	8.90	1	1,292	0.08%
2019/06/04	0	0.00	0.2	9.01	9.01	-0.2	1,413	-0.02%
2019/05/27	0	0.00	2	9.05	9.01	-2	1,730	-0.12%
2019/05/23	2	8.95	0	0.00	8.93	2	1,785	0.11%
2019/05/21	0	0.00	0.2	9.10	9.01	-0.2	1,801	-0.01%
2019/05/17	1	9.14	0	0.00	8.93	1	1,863	0.05%
2019/05/16	0	0.00	2	9.06	9.05	-2	1,859	-0.11%
2019/05/15	2	9.29	0	0.00	9.36	2	1,860	0.11%
2019/05/14	5	9.10	0	0.00	9.24	5	1,864	0.27%
2019/05/13	6	9.46	0	0.00	9.40	6	1,860	0.32%
2019/05/10	6	9.80	5	9.65	9.75	1	1,852	0.05%
2019/05/09	4	9.92	0	0.00	9.82	4	1,845	0.22%
2019/05/06	1	10.05	0	0.00	10.05	1	1,866	0.05%
2019/04/29	5	10.20	0	0.00	10.15	5	1,868	0.27%
2019/04/19	5	10.65	0	0.00	10.70	5	1,946	0.26%
2019/04/18	0	0.00	4	10.68	10.55	-4	1,948	-0.21%
2019/04/16	2	11.10	13	10.88	11.05	-11	1,916	-0.57%
2019/04/15	0	0.00	4	10.73	10.75	-4	1,877	-0.21%
2019/04/12	2	10.60	2	10.70	10.55	0	1,875	0.00%
2019/04/11	1	10.75	0	0.00	10.70	1	1,867	0.05%
2019/04/08	3	10.60	0	0.00	10.60	3	1,860	0.16%
2019/04/03	0	0.00	11	10.50	10.60	-11	1,847	-0.60%
2019/04/02	10	10.35	0	0.00	10.35	10	1,837	0.54%
2019/04/01	1	10.35	0	0.00	10.35	1	1,846	0.05%
2019/03/29	1	10.50	2	10.40	10.45	-1	1,864	-0.05%
2019/03/28	2	10.35	0	0.00	10.35	2	1,871	0.11%
2019/03/27	2	10.50	0	0.00	10.50	2	1,882	0.11%
2019/03/26	0	0.00	2	10.55	10.55	-2	1,882	-0.11%
2019/03/22	1	10.75	2	10.90	10.75	-1	2,028	-0.05%
2019/03/21	0	0.00	1	10.90	10.90	-1	2,021	-0.05%
2019/03/20	3	10.80	0	0.00	10.85	3	2,014	0.15%
2019/03/18	3	10.87	0	0.00	10.90	3	2,071	0.14%
2019/03/15	22	11.28	24	11.16	11.05	-2	2,071	-0.10%
2019/03/14	14	11.57	12	11.45	11.45	2	1,864	0.11%
2019/03/12	20	12.18	4	12.10	11.80	16	1,863	0.86%
2019/03/07	1	11.35	60	11.31	11.30	-59	1,642	-3.59%
2019/03/06	0	0.00	70	11.20	11.45	-70	1,629	-4.29%
2019/03/04	0	0.00	11	11.20	11.25	-11	1,493	-0.74%
2019/02/27	0	0.00	7	10.67	10.60	-7	1,369	-0.51%
2019/02/26	0	0.00	16	10.78	10.65	-16	1,372	-1.17%
2019/02/22	0	0.00	2	10.75	10.70	-2	1,403	-0.14%
2019/02/21	0	0.00	10	10.55	10.60	-10	1,376	-0.73%
2019/02/18	12	10.53	13	10.55	10.55	-1	1,369	-0.07%
2019/02/15	1	10.40	0	0.00	10.25	1	1,309	0.08%
2019/02/14	22	10.35	0	0.00	10.35	22	1,313	1.67%
2019/02/13	12	10.25	0	0.00	10.25	12	1,317	0.91%
2019/02/12	10	10.05	9	10.15	10.15	1	1,309	0.08%
2019/01/24	2	10.15	12	10.16	10.10	-10	1,268	-0.79%
2019/01/23	1	10.10	0	0.00	10.10	1	1,262	0.08%
2019/01/18	30	10.43	0	0.00	10.30	30	1,281	2.34%
2019/01/11	50	10.70	0	0.00	10.40	50	1,273	3.93%
2019/01/10	0	0.00	1	10.40	10.50	-1	1,197	-0.08%
2019/01/09	1	10.30	4	10.35	10.30	-3	1,191	-0.25%
2019/01/08	4	10.30	0	0.00	10.25	4	1,191	0.34%
2019/01/07	30	10.27	0	0.00	10.25	30	1,197	2.51%
2019/01/04	20	10.10	0	0.00	10.10	20	1,227	1.63%
2019/01/03	0	0.00	1	10.35	10.25	-1	1,255	-0.08%
2019/01/02	0	0.00	10	10.45	10.30	-10	1,269	-0.79%
2018/12/26	1	10.45	1	10.20	10.20	0	1,274	0.00%
2018/12/25	1	10.25	0	0.00	10.25	1	1,275	0.08%
2018/12/22	1	10.00	5	10.16	10.75	-4	1,263	-0.32%
2018/12/20	2	10.10	1	10.05	10.15	1	1,220	0.08%
2018/12/18	13	10.55	12	10.66	10.45	1	1,195	0.08%
2018/12/17	3	11.30	0	0.00	11.10	3	1,163	0.26%
2018/12/10	0	0.00	2	10.00	10.40	-2	934	-0.21%
2018/11/22	7	9.68	5	9.90	9.58	2	836	0.24%
2018/11/16	0	0.00	5	9.01	8.81	-5	863	-0.58%
2018/11/08	0	0.00	22	8.62	8.60	-22	940	-2.34%
2018/11/05	4	8.55	1	8.43	8.43	3	1,002	0.30%
2018/11/02	3	8.57	0	0.00	8.54	3	1,047	0.29%
2018/10/30	20	8.05	0	0.00	8.05	20	1,041	1.92%
2018/10/26	0	0.00	10	7.83	7.85	-10	1,032	-0.97%
2018/10/24	0	0.00	10	8.40	8.54	-10	1,009	-0.99%
2018/10/19	0	0.00	7	8.42	8.48	-7	1,019	-0.69%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/10/05	1	9.99	0	0.00	9.89	1	965	0.10%
2018/10/03	0	0.00	4	10.60	10.40	-4	933	-0.43%
2018/09/11	0	0.00	1.3	10.14	10.40	-1.3	1,070	-0.12%
2018/08/15	10	11.05	0	0.00	11.05	10	1,490	0.67%
2018/08/10	0	0.00	3	11.40	11.10	-3	1,486	-0.20%
2018/08/09	0	0.00	10	11.05	11.30	-10	1,473	-0.68%
2018/08/01	0	0.00	10	10.80	10.80	-10	1,548	-0.65%
2018/07/26	10	10.65	0	0.00	10.65	10	1,549	0.65%
2018/07/20	0	0.00	10	10.90	10.90	-10	1,578	-0.63%
2018/07/18	10	10.60	0	0.00	10.60	10	1,580	0.63%
2018/07/17	0	0.00	1	10.55	10.40	-1	1,582	-0.06%
2018/07/13	0	0.00	10	10.70	10.70	-10	1,588	-0.63%
2018/07/11	10	10.50	0	0.00	10.50	10	1,616	0.62%
2018/07/05	0	0.00	2	10.50	10.20	-2	1,703	-0.12%
2018/07/03	10	11.20	0	0.00	10.70	10	1,726	0.58%
2018/06/28	0	0.00	2	11.05	11.05	-2	1,750	-0.11%
2018/06/20	0	0.00	2	11.00	11.00	-2	1,721	-0.12%
2018/06/19	0	0.00	2	11.65	11.20	-2	1,721	-0.12%
2018/06/15	0	0.00	90	11.47	11.40	-90	1,701	-5.29%
2018/06/13	25	11.72	0	0.00	11.55	25	1,709	1.46%
2018/06/12	0	0.00	21	11.60	11.55	-21	1,636	-1.28%
2018/06/11	7	11.61	5	11.45	11.45	2	1,621	0.12%
2018/06/08	16	11.49	12	11.43	11.45	4	1,541	0.26%
2018/06/07	20	11.60	10	11.30	11.75	10	1,481	0.68%
2018/06/06	2	10.75	0	0.00	10.70	2	1,304	0.15%
2018/06/01	40	10.35	0	0.00	10.60	40	1,363	2.93%
2018/05/29	0	0.00	1	10.20	10.25	-1	1,324	-0.08%
2018/05/23	1	9.98	0	0.00	9.93	1	1,399	0.07%
2018/05/16	10	9.98	14	9.76	9.60	-4	1,411	-0.28%
2018/05/15	0	0.00	3	10.30	10.10	-3	1,384	-0.22%
2018/05/14	17	10.22	12	10.35	10.10	5	1,446	0.35%
2018/05/09	0	0.00	5	10.75	10.75	-5	1,406	-0.36%
2018/04/30	10	10.85	0	0.00	10.85	10	1,481	0.68%
2018/04/27	0	0.00	4	10.75	10.65	-4	1,468	-0.27%
2018/04/26	0	0.00	10	10.88	10.60	-10	1,500	-0.67%
2018/04/18	0	0.00	1	11.40	11.40	-1	1,607	-0.06%
2018/04/11	11	12.36	1	12.35	12.20	10	1,777	0.56%
2018/04/10	20	12.10	0	0.00	12.00	20	1,840	1.09%
2018/03/26	10	11.75	14	11.80	11.75	-4	2,578	-0.16%
2018/03/23	10	11.65	0	0.00	11.65	10	2,675	0.37%
2018/03/20	7	12.20	0	0.00	12.20	7	2,933	0.24%
2018/03/19	14	12.44	35	12.47	12.30	-21	3,171	-0.66%
2018/03/15	15	12.85	0	0.00	12.85	15	3,273	0.46%
2018/03/09	6	13.17	3	13.40	12.90	3	3,342	0.09%
2018/03/08	0	0.00	5	13.10	13.10	-5	3,355	-0.15%
2018/03/07	7	12.76	0	0.00	12.75	7	3,312	0.21%
2018/03/02	0	0.00	20	12.83	12.85	-20	3,726	-0.54%
2018/02/27	1	12.85	0	0.00	12.90	1	3,731	0.03%
2018/02/26	0	0.00	15	12.98	13.25	-15	3,706	-0.40%
2018/02/21	2	12.30	0	0.00	12.30	2	3,674	0.05%
2018/02/12	30	11.97	0	0.00	12.05	30	3,707	0.81%
2018/02/08	1	12.25	7	12.00	12.05	-6	3,688	-0.16%
2018/02/06	7	12.05	300	12.05	11.85	-293	3,663	-8.00%	大賣/鉅額交易
2018/02/05	30	13.00	0	0.00	13.00	30	3,609	0.83%
2018/02/02	0	0.00	12	13.21	13.30	-12	3,622	-0.33%
2018/02/01	10	13.30	0	0.00	13.15	10	3,670	0.27%
2018/01/30	24	13.28	0	0.00	13.20	24	3,786	0.63%
2018/01/29	5	13.09	0	0.00	13.05	5	3,769	0.13%
2018/01/24	2	13.23	0	0.00	13.30	2	3,915	0.05%
2018/01/22	1	13.25	2	13.30	13.25	-1	3,927	-0.03%
2018/01/19	1	13.50	0	0.00	13.50	1	3,934	0.03%
2018/01/18	0	0.00	0.1	13.50	13.50	-0.1	3,936	0.00%
2018/01/17	5	13.60	8	13.65	13.60	-3	3,925	-0.08%
2018/01/15	8	13.60	0	0.00	13.55	8	3,962	0.20%
2018/01/09	1	13.65	0	0.00	13.60	1	4,228	0.02%
2018/01/08	6	13.88	2	13.78	13.75	4	4,234	0.09%
2018/01/04	2	14.60	1	14.60	14.60	1	4,111	0.02%
2018/01/03	0	0.00	1	14.15	14.10	-1	4,052	-0.02%
2018/01/02	0	0.00	5	14.25	14.25	-5	4,014	-0.12%