飛宏 (2457)-元大-六合券商分點個股進出

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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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	1	42.15	1	42.05	42.05	0	1,594	0.00%
2024/12/02	0	0.00	2	41.10	40.40	-2	1,574	-0.13%
2024/11/29	1	41.40	0	0.00	41.10	1	1,574	0.06%
2024/11/27	1	42.30	1	43.10	41.80	0	1,581	0.00%
2024/11/25	2	42.78	1	43.25	42.70	1	1,543	0.06%
2024/11/22	2	42.40	1	43.20	42.30	1	1,527	0.07%
2024/11/21	5	42.56	6	42.89	42.55	-1	1,505	-0.07%
2024/11/20	1.2	42.13	2	41.95	42.00	-0.9	1,463	-0.06%
2024/11/19	1	41.90	2	42.30	41.70	-1	1,451	-0.07%
2024/11/18	2	40.40	0	0.00	40.30	2	1,380	0.14%
2024/11/15	0	0.00	2	41.50	41.65	-2	1,367	-0.15%
2024/11/14	7	40.53	0	0.00	40.00	7	1,335	0.52%
2024/11/13	6	40.95	1	41.45	41.10	5	1,325	0.38%
2024/11/08	0	0.00	1.1	40.49	40.40	-1.1	1,309	-0.08%
2024/11/07	1	41.20	1.2	40.01	41.10	-0.2	1,306	-0.01%
2024/10/30	1	38.15	0	0.00	37.85	1	1,456	0.07%
2024/10/25	1	38.65	0	0.00	38.15	1	1,548	0.07%
2024/10/23	0.1	38.25	0	0.00	38.05	0.1	1,553	0.00%
2024/10/21	0	0.00	10	38.70	38.45	-10	1,633	-0.61%
2024/10/18	1	38.50	2	37.80	38.00	-1	1,723	-0.06%
2024/10/16	0.1	38.65	2	38.70	38.65	-1.9	1,780	-0.11%
2024/10/15	2	38.75	0	0.00	38.75	2	1,795	0.11%
2024/10/14	2	39.25	0	0.00	39.20	2	1,814	0.11%
2024/10/11	2	39.45	0	0.00	39.25	2	1,827	0.11%
2024/10/09	2	39.50	0	0.00	39.25	2	1,849	0.11%
2024/10/08	0	0.00	0.1	40.20	40.40	-0.1	1,880	-0.01%
2024/10/07	0	0.00	0.1	40.90	40.95	-0.1	1,896	-0.01%
2024/10/04	0	0.00	6.1	41.80	41.25	-6.1	1,947	-0.31%
2024/10/01	7.1	42.26	1.1	42.25	42.30	6	2,017	0.30%
2024/09/30	0	0.00	0.1	41.60	40.85	-0.1	2,009	0.00%
2024/09/27	1	41.15	1	41.30	41.35	0	2,046	0.00%
2024/09/26	1.1	41.25	3.3	41.22	41.15	-2.2	2,052	-0.11%
2024/09/23	3	40.15	2	40.25	40.20	1	2,044	0.05%
2024/09/20	0	0.00	7.3	39.41	39.55	-7.3	2,047	-0.36%
2024/09/19	0	38.90	3	39.10	39.10	-3	2,058	-0.14%
2024/09/12	7	37.64	6	38.10	38.25	1	2,173	0.05%
2024/09/10	0	0.00	1	37.15	37.10	-1	2,205	-0.05%
2024/09/04	3	36.60	3	36.82	36.35	0	2,315	0.00%
2024/09/03	0	39.20	0	0.00	38.90	0	2,317	0.00%
2024/08/29	0	0.00	1	40.00	40.15	-1	2,605	-0.04%
2024/08/26	0	0.00	3	40.30	40.50	-3	2,630	-0.11%
2024/08/22	2	39.95	0	0.00	39.95	2	2,667	0.07%
2024/08/21	5	40.30	5	39.90	40.05	0	2,688	0.00%
2024/08/16	0	0.00	12	40.55	40.55	-12	2,745	-0.44%
2024/08/14	1	40.80	0	0.00	41.15	1	2,776	0.04%
2024/08/13	0	0.00	1	40.05	40.65	-1	2,765	-0.04%
2024/08/12	0	0.00	0.1	40.70	40.70	-0.1	2,764	0.00%
2024/08/09	1	40.10	1	39.75	39.40	0	2,756	0.00%
2024/08/08	6.1	39.22	5	38.80	38.80	1.1	2,742	0.04%
2024/08/07	1	40.60	0	0.00	40.80	1	2,744	0.04%
2024/08/06	2	36.00	6	36.42	37.25	-4	2,791	-0.14%
2024/08/05	8	38.60	0.1	38.65	38.60	7.9	2,739	0.29%
2024/08/02	17	43.42	4	43.15	42.85	13	2,725	0.48%
2024/08/01	13	44.41	8	43.72	44.55	5	2,713	0.18%
2024/07/29	0	0.00	2	42.85	42.65	-2	2,687	-0.07%
2024/07/26	0	0.00	2	43.35	43.45	-2	2,822	-0.07%
2024/07/22	0.1	44.40	0	0.00	43.80	0.1	2,805	0.00%
2024/07/19	7.1	44.86	2	44.98	44.40	5.1	2,776	0.18%
2024/07/18	2.1	47.43	0	0.00	47.45	2.1	2,709	0.08%
2024/07/17	1	48.60	0	0.00	48.50	1	2,690	0.04%
2024/07/16	3.1	48.17	0	0.00	48.15	3.1	2,715	0.11%
2024/07/15	2.1	48.74	0	0.00	48.40	2.1	2,765	0.07%
2024/07/12	3.1	48.73	0	0.00	48.85	3.1	2,910	0.11%
2024/07/11	6.1	48.83	0.2	48.95	48.80	5.9	2,949	0.20%
2024/07/10	1	49.30	0.2	50.00	49.20	0.8	2,986	0.03%
2024/07/09	0.1	50.40	0	0.00	50.80	0.1	2,964	0.00%
2024/07/08	10	51.15	7.2	51.67	51.50	2.9	3,045	0.09%
2024/07/05	2	51.60	4	51.13	51.30	-2	3,042	-0.07%
2024/07/04	1.1	49.57	1	49.70	49.55	0.1	2,981	0.00%
2024/07/01	0	0.00	2	48.25	48.20	-2	2,934	-0.07%
2024/06/28	0.1	49.00	0	0.00	48.70	0.1	2,939	0.00%
2024/06/27	1	48.51	1	48.95	48.40	0	2,962	0.00%
2024/06/24	1	49.30	0.1	49.90	49.25	0.9	2,961	0.03%
2024/06/20	0.1	50.01	0	0.00	50.10	0.1	2,980	0.00%
2024/06/19	2.2	50.81	10	50.00	50.10	-7.8	3,000	-0.26%
2024/06/18	20	51.40	0	0.00	51.50	20	2,976	0.67%
2024/06/17	0	0.00	1.1	51.00	51.30	-1.1	3,018	-0.04%
2024/06/14	0.2	50.80	1	50.80	50.70	-0.8	3,022	-0.03%
2024/06/13	5	50.78	1	50.60	50.70	4	3,023	0.13%
2024/06/11	0.1	51.70	0	0.00	52.00	0.1	2,991	0.00%
2024/06/06	0	50.80	0	0.00	51.30	0	3,000	0.00%
2024/06/05	12	52.59	13	52.42	51.80	-1	2,983	-0.03%
2024/06/04	5	51.38	1.1	51.91	52.00	3.9	2,931	0.13%
2024/06/03	2	51.45	2	50.70	50.80	0	2,939	0.00%
2024/05/31	3	50.87	0	0.00	50.90	3	2,980	0.10%
2024/05/29	1	51.90	0	0.00	51.40	1	3,185	0.03%
2024/05/28	0	0.00	1	51.80	52.00	-1	3,223	-0.03%
2024/05/27	0	0.00	1	51.10	51.10	-1	3,272	-0.03%
2024/05/24	2	49.85	1	50.20	50.20	1	3,332	0.03%
2024/05/23	8	50.60	2	51.20	50.60	6	3,409	0.18%
2024/05/22	7.1	50.54	5	50.50	50.50	2.1	3,458	0.06%
2024/05/21	0	0.00	1	50.40	50.40	-1	3,522	-0.03%
2024/05/17	1	49.85	0	0.00	49.70	1	3,782	0.03%
2024/05/16	0.1	49.55	1	49.45	49.45	-1	4,218	-0.02%
2024/05/14	11	49.78	2	49.83	49.70	9	4,321	0.21%
2024/05/13	0	0.00	1	49.00	49.00	-1	4,352	-0.02%
2024/05/10	7	48.54	7	48.13	48.45	0	4,334	0.00%
2024/05/09	5.1	49.95	0	0.00	49.95	5.1	4,257	0.12%
2024/05/08	0.1	50.70	0	0.00	50.60	0.1	4,236	0.00%
2024/05/07	0.1	50.90	0	0.00	51.00	0.1	4,257	0.00%
2024/05/06	7.2	50.88	1	50.80	50.80	6.2	4,324	0.14%
2024/05/03	1	51.79	0	0.00	51.50	1	4,331	0.02%
2024/05/02	6	52.90	0	0.00	52.80	6	4,380	0.14%
2024/04/30	13.1	51.70	6.1	53.58	53.50	7.1	4,415	0.16%
2024/04/29	0	0.00	0.1	51.40	51.50	-0.1	4,310	0.00%
2024/04/26	0	51.40	0	0.00	50.70	0	4,314	0.00%
2024/04/24	1	51.71	2.2	52.05	52.30	-1.2	4,349	-0.03%
2024/04/23	2	51.30	2	50.95	51.00	0	4,409	0.00%
2024/04/22	4	52.10	3.1	51.07	51.00	0.9	4,457	0.02%
2024/04/19	4.2	54.37	1	52.50	52.50	3.2	4,465	0.07%
2024/04/18	3.1	55.34	19.1	54.65	54.50	-16	4,481	-0.36%
2024/04/17	1	52.80	1	53.00	53.30	0	4,357	0.00%
2024/04/16	9.1	50.71	0	0.00	51.00	9.1	4,349	0.21%
2024/04/15	2	52.40	1	53.20	52.30	1	4,370	0.02%
2024/04/12	15	54.04	2.1	53.35	53.80	12.9	4,423	0.29%
2024/04/11	1	52.32	3	52.43	52.50	-2	4,364	-0.05%
2024/04/10	1	54.48	0	0.00	54.10	1	4,349	0.02%
2024/04/09	1	53.90	10	53.90	54.00	-9	4,362	-0.21%
2024/04/08	1.1	54.00	12	53.98	53.70	-10.9	4,448	-0.25%
2024/04/03	0	0.00	16	53.55	53.30	-16	4,456	-0.36%
2024/04/02	11	54.46	10	54.30	54.30	1	4,476	0.02%
2024/04/01	3	54.20	1	54.70	54.60	2	4,509	0.04%
2024/03/29	1	53.20	1	53.60	53.30	0	4,529	0.00%
2024/03/28	15	53.23	15	53.00	53.00	0	4,526	0.00%
2024/03/27	1.1	53.25	0	0.00	53.30	1.1	4,531	0.02%
2024/03/26	20.2	54.52	11	53.39	53.30	9.2	4,547	0.20%
2024/03/25	1	55.20	3.1	55.24	55.20	-2.1	4,531	-0.05%
2024/03/22	0	0.00	2	54.50	54.30	-2	4,573	-0.04%
2024/03/21	1	53.20	0	0.00	53.80	1	4,558	0.02%
2024/03/20	2.1	53.05	2	53.05	53.00	0.1	4,653	0.00%
2024/03/19	1	54.50	0	0.00	54.30	1	4,634	0.02%
2024/03/18	0	0.00	1	54.30	54.40	-1	4,682	-0.02%
2024/03/15	1	55.00	0	0.00	55.00	1	4,699	0.02%
2024/03/14	0	55.50	0	0.00	55.20	0	4,778	0.00%
2024/03/13	0.1	55.20	0	0.00	55.00	0.1	4,833	0.00%
2024/03/12	1.1	56.89	0	0.00	56.40	1.1	4,881	0.02%
2024/03/11	1	55.90	6	56.30	56.30	-5	4,964	-0.10%
2024/03/08	6	56.28	1.1	56.06	55.90	4.9	5,023	0.10%
2024/03/07	7	58.86	2.2	58.74	58.00	4.8	5,013	0.10%
2024/03/06	1	60.00	0	0.00	60.10	1	4,997	0.02%
2024/03/04	5	60.56	2	61.10	60.60	3	5,211	0.06%
2024/03/01	0	0.00	1	60.70	60.30	-1	5,228	-0.02%
2024/02/29	3	60.53	1	61.30	61.30	2	5,690	0.04%
2024/02/27	1.1	61.11	9	59.94	60.20	-7.9	6,506	-0.12%
2024/02/26	3	61.03	10.9	60.88	61.20	-7.9	6,952	-0.11%
2024/02/23	2	60.30	8	60.38	59.70	-6	6,907	-0.09%
2024/02/22	2	61.30	2.3	61.50	61.30	-0.3	6,865	0.00%
2024/02/21	2	61.60	1.2	61.57	61.50	0.8	6,858	0.01%
2024/02/20	2	62.50	12.2	62.33	61.80	-10.2	6,946	-0.15%
2024/02/19	22	62.15	24.1	60.79	62.30	-2.1	6,809	-0.03%
2024/02/16	2	58.50	13.1	58.12	58.70	-11.1	6,414	-0.17%
2024/02/15	1.1	55.74	6.1	56.13	56.20	-5	6,380	-0.08%
2024/02/05	1	57.00	0.1	56.20	56.10	0.9	6,399	0.01%
2024/02/02	0	0.00	10	57.80	57.00	-10	6,378	-0.16%
2024/02/01	5.1	56.60	5.1	57.20	57.20	0	6,381	0.00%
2024/01/31	0.1	57.41	0	0.00	57.00	0.1	6,377	0.00%
2024/01/30	0.1	57.80	20	58.53	57.80	-20	6,392	-0.31%
2024/01/29	0	0.00	61.1	58.36	58.80	-61.1	6,439	-0.95%
2024/01/26	26.1	57.32	8	57.16	56.90	18.1	6,422	0.28%
2024/01/25	14.5	58.29	1	58.20	58.00	13.5	6,482	0.21%
2024/01/24	41	58.41	6.8	58.46	58.60	34.2	6,668	0.51%
2024/01/23	0	0.00	8	57.93	57.30	-8	6,673	-0.12%
2024/01/22	0	56.60	0.1	56.70	57.00	0	6,658	0.00%
2024/01/19	0	56.40	5	56.80	56.50	-5	6,715	-0.07%
2024/01/18	2	55.25	0	0.00	56.00	2	6,766	0.03%
2024/01/17	5.2	55.86	3	55.27	55.30	2.2	6,908	0.03%
2024/01/16	29	58.18	5	58.70	57.60	24	7,033	0.34%
2024/01/15	10	58.03	14	58.36	58.30	-4	7,136	-0.06%
2024/01/12	42.1	57.68	1.1	57.01	56.90	41	7,196	0.57%
2024/01/11	2	55.40	3	56.23	57.10	-1	7,181	-0.01%
2024/01/10	3	55.70	2	56.10	55.00	1	7,209	0.01%
2024/01/09	3.3	56.92	2	56.60	56.50	1.3	7,231	0.02%
2024/01/08	7	59.86	5.4	59.26	58.90	1.6	7,202	0.02%
2024/01/05	1	58.79	7	59.27	58.30	-6	7,144	-0.08%
2024/01/04	6.2	58.23	1	58.20	57.60	5.2	7,137	0.07%
2024/01/03	9.1	58.75	0	0.00	58.80	9.1	7,155	0.13%
2024/01/02	3.2	60.20	1.1	59.46	59.30	2.1	7,150	0.03%
2023/12/29	0	0.00	1	58.90	58.90	-1	7,180	-0.01%
2023/12/28	1	58.70	1.1	59.20	59.00	-0.1	7,194	0.00%
2023/12/27	1	58.50	2	59.05	58.40	-1	7,222	-0.01%
2023/12/26	2.2	57.86	4.3	58.64	59.00	-2.1	7,298	-0.03%
2023/12/25	0.1	57.00	2	57.10	57.00	-1.9	7,276	-0.03%
2023/12/22	2.1	57.03	0	0.00	56.40	2.1	7,282	0.03%
2023/12/21	4	56.70	2	56.75	56.60	2	7,287	0.03%
2023/12/20	1	57.69	0	0.00	57.80	1	7,299	0.01%
2023/12/19	2.1	57.76	4.5	58.13	57.30	-2.5	7,311	-0.03%
2023/12/18	1	59.20	1.2	59.04	59.00	-0.2	7,300	0.00%
2023/12/15	5	59.58	1	60.30	59.10	4	7,317	0.05%
2023/12/14	2.1	58.37	0	0.00	58.20	2.1	7,234	0.03%
2023/12/13	1.1	58.89	1	58.30	58.30	0.1	7,219	0.00%
2023/12/12	1.1	59.04	2	59.90	59.00	-0.9	7,208	-0.01%
2023/12/11	7.1	59.70	1.1	59.89	59.60	6	7,208	0.08%
2023/12/08	0	0.00	0.2	61.30	61.00	-0.2	7,155	0.00%
2023/12/07	2.1	61.50	1.1	61.27	60.50	1	7,155	0.01%
2023/12/06	1	61.60	0	0.00	61.60	1	7,150	0.01%
2023/12/05	2	62.08	2	62.02	62.80	0	7,114	0.00%
2023/12/04	9	62.77	1	62.00	61.80	8	7,125	0.11%
2023/12/01	1	62.30	1	61.90	62.50	0	7,404	0.00%
2023/11/30	1	62.20	0	62.80	62.20	1	7,390	0.01%
2023/11/29	3	63.43	3	63.47	63.50	0	7,352	0.00%
2023/11/28	4	62.98	5.3	62.82	62.80	-1.3	7,299	-0.02%
2023/11/27	16	64.24	18.1	64.41	62.90	-2.1	7,315	-0.03%
2023/11/24	18	63.58	28	63.49	63.20	-10	6,905	-0.14%
2023/11/22	8.5	57.55	0	0.00	57.50	8.5	5,689	0.15%
2023/11/21	10	57.40	1	57.30	57.20	9	5,725	0.16%
2023/11/20	1	55.90	1	56.70	56.70	0	5,793	0.00%
2023/11/17	4	56.73	4.1	57.04	56.20	-0.1	5,768	0.00%
2023/11/16	1.1	55.65	1	56.40	56.40	0.1	5,691	0.00%
2023/11/13	0.1	53.20	0.4	53.97	54.00	-0.3	6,271	0.00%
2023/11/08	0	0.00	2	54.60	54.20	-2	6,531	-0.03%
2023/11/07	0	0.00	1	54.50	54.20	-1	6,689	-0.01%
2023/11/06	3	55.03	3	55.00	54.90	0	6,783	0.00%
2023/11/03	1	54.00	3	53.37	53.30	-2	6,757	-0.03%
2023/11/02	0	52.80	0	0.00	52.80	0	6,792	0.00%
2023/11/01	135	52.35	6	52.15	51.80	129	6,790	1.90%	大買/鉅額交易
2023/10/31	4	52.99	38	53.36	52.50	-34	6,621	-0.51%
2023/10/30	6.1	54.91	10	55.65	54.60	-3.9	6,706	-0.06%
2023/10/27	5.1	56.31	85	55.87	55.40	-79.9	6,836	-1.17%
2023/10/26	2	57.71	6	57.47	57.00	-4	6,903	-0.06%
2023/10/25	6.2	58.69	16.1	59.03	59.10	-9.9	6,979	-0.14%
2023/10/24	6.6	56.10	9.1	56.56	56.80	-2.5	6,897	-0.04%
2023/10/23	2	53.55	1	55.20	53.60	1	6,906	0.01%
2023/10/20	35.2	54.73	16.5	54.90	55.00	18.7	6,885	0.27%
2023/10/19	13.1	56.84	1.5	56.17	56.10	11.6	7,039	0.17%
2023/10/18	14	58.94	0	0.00	57.70	14	7,065	0.20%
2023/10/17	3	60.15	10.1	60.37	60.60	-7.1	7,114	-0.10%
2023/10/16	1.2	59.75	37	59.59	58.70	-35.8	7,238	-0.50%
2023/10/12	0	0.00	1	62.60	62.50	-1	8,089	-0.01%
2023/10/11	1	62.10	0	0.00	61.70	1	8,216	0.01%
2023/10/06	2	61.75	0	0.00	61.60	2	8,402	0.02%
2023/10/05	3.1	62.86	2	63.05	61.80	1.1	8,712	0.01%
2023/10/03	3	62.73	1	61.70	62.00	2	9,280	0.02%
2023/10/02	3.1	61.90	13.3	61.62	63.00	-10.2	9,528	-0.11%
2023/09/27	0	58.24	2	58.00	58.30	-2	9,991	-0.02%
2023/09/26	1	58.91	1	58.50	58.50	0	10,168	0.00%
2023/09/25	0.1	59.40	1	59.40	58.80	-0.9	10,308	-0.01%
2023/09/22	1	59.60	1	59.70	59.70	0	10,443	0.00%
2023/09/20	0	0.00	1.3	61.22	60.90	-1.3	10,594	-0.01%
2023/09/19	1.1	62.20	1	62.00	61.30	0.1	10,873	0.00%
2023/09/18	0.1	63.05	0	0.00	62.50	0.1	11,060	0.00%
2023/09/15	1	62.90	0.1	65.60	63.60	0.9	11,386	0.01%
2023/09/14	0	0.00	1	63.20	62.70	-1	11,551	-0.01%
2023/09/13	2	62.80	3	62.33	62.10	-1	11,775	-0.01%
2023/09/12	7.2	62.50	1	62.90	62.00	6.2	12,067	0.05%
2023/09/11	2.1	64.35	1	63.30	63.40	1.1	12,282	0.01%
2023/09/08	0	67.15	1	66.50	66.00	-1	12,596	-0.01%
2023/09/07	6.6	68.67	8	68.45	68.00	-1.4	13,011	-0.01%
2023/09/06	14.2	65.68	15.1	66.68	67.80	-0.8	13,275	-0.01%
2023/09/05	9.1	69.09	6	70.10	70.70	3.1	13,234	0.02%
2023/09/04	37.1	69.19	1.5	69.90	69.10	35.6	13,658	0.26%
2023/09/01	9	72.90	2.7	72.33	71.10	6.4	14,142	0.04%
2023/08/31	3.4	72.47	4.4	72.72	73.00	-1	14,509	-0.01%
2023/08/30	3	71.53	0	0.00	71.00	3	15,025	0.02%
2023/08/29	0.1	71.00	2	70.60	71.50	-1.9	16,015	-0.01%
2023/08/28	3.7	70.11	36.1	69.80	70.00	-32.4	17,175	-0.19%
2023/08/25	0.9	70.01	4	70.35	69.90	-3.1	18,143	-0.02%
2023/08/24	2	69.20	3	70.80	69.00	-1	18,544	-0.01%
2023/08/23	0	68.60	0	0.00	68.60	0	18,973	0.00%
2023/08/22	0	0.00	8.3	68.75	68.50	-8.3	19,242	-0.04%
2023/08/21	3	70.20	2.3	69.06	68.70	0.8	19,614	0.00%
2023/08/18	4.3	69.88	2.6	69.65	69.80	1.7	21,131	0.01%
2023/08/17	1.1	65.17	2	66.20	66.90	-0.9	21,030	0.00%
2023/08/16	3.5	66.13	1	66.10	66.20	2.5	21,193	0.01%
2023/08/15	2.1	64.60	6	63.73	64.60	-4	21,721	-0.02%
2023/08/14	13	62.42	7.3	62.24	62.10	5.7	22,208	0.03%
2023/08/11	15.4	63.45	12	63.78	63.50	3.4	22,801	0.01%
2023/08/10	3	62.07	5	61.64	61.60	-2	23,117	-0.01%
2023/08/09	3	64.00	5.3	63.74	63.50	-2.3	23,717	-0.01%
2023/08/08	10.2	64.70	10	64.00	64.40	0.2	24,317	0.00%
2023/08/07	2.1	64.85	2	65.00	65.20	0.1	24,618	0.00%
2023/08/04	5.1	65.31	4	65.65	65.40	1.1	25,312	0.00%
2023/08/02	10.1	66.38	8	65.85	65.30	2.1	25,743	0.01%
2023/08/01	5.1	66.50	6	66.33	66.50	-1	26,070	0.00%
2023/07/31	6.1	69.21	7	68.26	67.50	-0.9	26,375	0.00%
2023/07/28	5.3	68.24	3.1	68.72	69.50	2.2	26,653	0.01%
2023/07/27	52.1	69.97	2	70.20	69.50	50.1	27,081	0.18%
2023/07/26	42.1	71.03	34	69.92	69.70	8.1	27,576	0.03%
2023/07/25	5.1	70.53	7	70.94	70.60	-1.9	27,814	-0.01%
2023/07/24	13.1	70.44	23	70.96	70.00	-9.9	28,006	-0.04%
2023/07/21	6	72.92	3	71.77	73.60	3	28,207	0.01%
2023/07/20	9	73.21	6	73.48	73.20	3	29,256	0.01%
2023/07/19	17.2	73.61	10.1	73.30	72.50	7	29,584	0.02%
2023/07/18	14.1	75.14	23	76.29	74.00	-8.9	30,150	-0.03%
2023/07/17	20.1	76.66	18.1	76.09	76.70	2	30,543	0.01%
2023/07/14	8	72.96	5.2	73.69	72.60	2.8	31,042	0.01%
2023/07/13	11	73.34	10	73.76	72.80	1	32,704	0.00%
2023/07/12	3	70.83	3.8	71.73	72.00	-0.8	33,621	0.00%
2023/07/11	25.2	73.75	35	75.63	72.00	-9.8	34,256	-0.03%
2023/07/10	18	76.92	24	77.35	76.00	-6	34,499	-0.02%
2023/07/07	12	77.61	30	78.03	78.30	-18	34,755	-0.05%
2023/07/06	24.1	78.52	10	78.36	77.70	14.1	35,037	0.04%
2023/07/05	6	80.09	24.1	79.90	79.40	-18.1	35,753	-0.05%
2023/07/04	19	78.23	8	79.79	77.60	11	35,789	0.03%
2023/07/03	8.5	78.75	1	79.20	78.80	7.5	35,870	0.02%
2023/06/30	9	77.02	13.1	77.26	78.00	-4.1	36,476	-0.01%
2023/06/29	5	75.68	1	75.50	75.50	4	36,628	0.01%
2023/06/28	4	76.12	3	75.77	75.30	1	36,905	0.00%
2023/06/27	18.4	76.49	1.5	76.45	75.60	16.9	37,163	0.05%
2023/06/26	8	79.66	1	79.60	79.30	7	37,281	0.02%
2023/06/21	9.6	80.21	46	81.19	81.80	-36.5	37,430	-0.10%
2023/06/20	25	79.83	9.2	80.19	79.40	15.9	37,547	0.04%
2023/06/19	7	79.54	12.1	80.24	80.80	-5.1	38,426	-0.01%
2023/06/16	20	80.16	9	80.04	79.10	11	39,863	0.03%
2023/06/15	12	79.78	1	79.70	79.00	11	40,410	0.03%
2023/06/14	19.1	80.85	7	81.56	80.30	12.1	41,215	0.03%
2023/06/13	12	80.94	22	81.74	82.30	-10	41,842	-0.02%
2023/06/12	10.1	79.66	13	79.35	78.50	-3	42,435	-0.01%
2023/06/09	18	79.69	17	80.25	79.00	1	43,618	0.00%
2023/06/08	18	79.33	27	79.44	78.90	-9	44,550	-0.02%
2023/06/07	17	82.18	15.2	82.91	81.50	1.8	45,822	0.00%
2023/06/06	4.1	84.76	11	83.56	82.60	-6.9	46,949	-0.01%
2023/06/05	24	85.94	26.1	86.01	85.70	-2.1	47,549	0.00%
2023/06/02	51.1	82.81	39	83.26	83.40	12.1	47,681	0.03%
2023/06/01	18.2	80.68	27.2	80.66	81.90	-8.9	47,138	-0.02%
2023/05/31	29	77.97	22	78.14	78.40	7	46,628	0.02%
2023/05/30	11	77.65	27	77.39	76.60	-16	45,748	-0.03%
2023/05/29	10	77.13	33.9	76.43	76.40	-23.9	45,395	-0.05%
2023/05/26	13	74.52	11	74.08	73.70	2	45,058	0.00%
2023/05/25	18	74.92	9	74.90	74.50	9	44,998	0.02%
2023/05/24	44.3	77.07	46	78.18	75.80	-1.7	44,898	0.00%
2023/05/23	20	75.18	19	75.46	75.50	1	44,540	0.00%
2023/05/22	7.2	74.47	12	74.98	75.30	-4.9	44,960	-0.01%
2023/05/19	27	75.74	22	74.16	73.20	5	44,786	0.01%
2023/05/18	19	75.67	25	75.93	75.80	-6	44,433	-0.01%
2023/05/17	24	75.70	18.9	74.90	74.10	5.1	43,886	0.01%
2023/05/16	21.2	73.42	24	73.82	74.40	-2.8	43,212	-0.01%
2023/05/15	17	73.39	21	74.04	72.70	-4	42,738	-0.01%
2023/05/12	23.4	70.34	44.2	71.92	73.20	-20.8	42,094	-0.05%
2023/05/11	28	69.66	24	69.11	68.90	4	41,514	0.01%
2023/05/10	22	69.26	25.3	69.49	70.00	-3.3	41,156	-0.01%
2023/05/09	15	73.29	14	73.80	71.70	1	40,450	0.00%
2023/05/08	15	73.10	11	71.86	73.80	4	39,949	0.01%
2023/05/05	16	72.04	14	72.34	71.20	2	39,498	0.01%
2023/05/04	21.1	75.40	11	75.55	74.00	10.1	39,065	0.03%
2023/05/03	7	76.13	15	76.53	76.00	-8	38,702	-0.02%
2023/05/02	18.2	74.79	17	75.27	76.50	1.2	38,138	0.00%
2023/04/28	14	73.18	10	73.31	73.50	4	37,572	0.01%
2023/04/27	13.1	71.83	13	71.98	71.90	0.1	37,132	0.00%
2023/04/26	8.7	71.77	8	71.95	71.90	0.7	36,803	0.00%
2023/04/25	52	73.38	47.1	72.91	72.70	4.9	36,370	0.01%
2023/04/24	8	73.46	8	73.58	73.30	0	35,247	0.00%
2023/04/21	13.1	73.59	24	73.49	72.50	-10.9	34,861	-0.03%
2023/04/20	25	75.55	16	75.33	74.60	9	34,112	0.03%
2023/04/19	30	78.02	28	78.05	77.80	2	33,376	0.01%
2023/04/18	61	77.81	27	76.95	76.40	34	32,320	0.11%
2023/04/17	13	71.66	19.3	73.01	75.90	-6.3	30,534	-0.02%
2023/04/14	21	69.36	21	69.13	69.00	0	29,403	0.00%
2023/04/13	12	66.28	24	67.21	67.30	-12	28,431	-0.04%
2023/04/12	37	66.92	41	67.37	66.30	-4	27,694	-0.01%
2023/04/11	26	66.76	17	67.09	66.30	9	27,252	0.03%
2023/04/10	20	66.36	18	66.52	66.60	2	26,706	0.01%
2023/04/07	7.1	62.75	9	62.76	62.50	-1.9	25,805	-0.01%
2023/04/06	3	60.37	0	0.00	61.60	3	25,429	0.01%
2023/03/31	16	62.50	13.2	62.58	60.30	2.8	25,221	0.01%
2023/03/30	3	60.67	20.2	60.44	60.80	-17.2	24,733	-0.07%
2023/03/29	5	59.96	8	59.79	59.80	-3	24,759	-0.01%
2023/03/28	15	59.37	11	58.65	59.20	4	25,009	0.02%
2023/03/27	4	60.58	17	60.70	59.80	-13	24,753	-0.05%
2023/03/24	22	59.75	23	59.83	60.00	-1	24,383	0.00%
2023/03/23	29	59.21	30	59.39	59.50	-1	24,068	0.00%
2023/03/22	32.3	60.33	35.9	59.89	59.00	-3.6	23,610	-0.02%
2023/03/21	58	62.30	45.4	62.93	61.10	12.7	22,529	0.06%
2023/03/20	29	59.06	57	59.66	59.50	-28	20,843	-0.13%
2023/03/17	29	59.76	34	59.39	59.10	-5	20,016	-0.02%
2023/03/16	18	58.36	49.5	57.77	58.50	-31.5	18,949	-0.17%
2023/03/15	34	59.34	34.1	59.54	59.20	-0.1	18,059	0.00%
2023/03/14	35	56.25	32.6	56.39	58.40	2.4	17,276	0.01%
2023/03/13	98.2	56.79	63.2	56.12	56.20	35	15,806	0.22%
2023/03/10	56.5	56.83	91	56.40	56.60	-34.5	14,616	-0.24%
2023/03/09	43	55.30	103	55.55	54.80	-60	13,026	-0.46%	大賣/
2023/03/08	10	50.58	112.7	54.09	54.70	-102.7	11,630	-0.88%	大賣/鉅額交易
2023/03/07	25	49.86	29	50.32	49.80	-4	10,742	-0.04%
2023/03/06	12	47.88	12	48.60	48.75	0	10,455	0.00%
2023/03/03	20	48.20	17	47.96	46.90	3	10,502	0.03%
2023/03/02	11	45.96	11	46.04	47.05	0	10,050	0.00%
2023/03/01	18	45.46	16	45.66	45.60	2	9,884	0.02%
2023/02/24	28	45.69	9	45.47	45.45	19	9,774	0.19%
2023/02/23	13	46.67	9	46.74	46.60	4	9,572	0.04%
2023/02/22	10	45.96	50	46.50	47.20	-40	9,388	-0.43%
2023/02/21	57	46.89	38.9	46.82	46.70	18.2	9,065	0.20%
2023/02/20	38	44.07	65.5	45.12	46.35	-27.5	7,673	-0.36%
2023/02/17	23	41.97	0	0.00	42.15	23	7,037	0.33%
2023/02/16	7.5	42.38	20	42.48	42.35	-12.5	6,955	-0.18%
2023/02/15	1	40.40	2	40.40	40.75	-1	6,725	-0.01%
2023/02/13	1.1	39.97	1	39.95	39.95	0.1	6,721	0.00%
2023/02/10	5	40.04	0	0.00	39.90	5	6,759	0.07%
2023/02/09	3	41.43	4	41.53	41.35	-1	6,706	-0.01%
2023/02/08	81	41.20	3	41.05	41.05	78	6,678	1.17%
2023/02/07	30	41.25	18	41.29	41.25	12	6,645	0.18%
2023/02/06	20	40.60	2	40.70	40.65	18	6,589	0.27%
2023/02/03	35	40.73	26	40.66	40.45	9	6,578	0.14%
2023/02/02	30	40.50	2	41.00	40.60	28	6,560	0.43%
2023/02/01	3	40.40	1	40.35	40.45	2	6,540	0.03%
2023/01/31	2	39.45	3	39.60	39.65	-1	6,526	-0.02%
2023/01/30	3	38.90	0	0.00	38.85	3	6,526	0.05%
2023/01/13	1	38.50	3	38.22	38.00	-2	6,533	-0.03%
2023/01/12	3	38.97	0	0.00	38.70	3	6,519	0.05%
2023/01/11	2.1	39.12	0	0.00	39.00	2.1	6,554	0.03%
2023/01/10	2	40.08	0	0.00	40.10	2	6,526	0.03%
2023/01/09	0	0.00	1	40.55	40.15	-1	6,569	-0.02%
2023/01/06	1	40.15	0	0.00	40.05	1	6,595	0.02%
2023/01/05	10	40.37	10	40.60	40.05	0	6,654	0.00%
2023/01/04	0	0.00	3	40.10	40.10	-3	6,663	-0.05%
2023/01/03	2	40.00	1	40.00	39.95	1	6,679	0.01%
2022/12/30	1	39.65	1	40.25	39.45	0	6,707	0.00%
2022/12/29	1	39.25	1	39.40	39.65	0	6,837	0.00%
2022/12/28	3	39.68	0	0.00	39.00	3	6,845	0.04%
2022/12/27	9	40.21	9	40.09	40.05	0	6,843	0.00%
2022/12/26	3	40.40	2	40.35	40.00	1	6,852	0.01%
2022/12/22	10	42.38	8	42.26	41.50	2	6,795	0.03%
2022/12/21	5	42.06	28	42.12	42.40	-23	6,585	-0.35%
2022/12/20	17	42.32	74	42.03	40.65	-57	6,274	-0.91%
2022/12/19	15	41.05	23	40.27	41.25	-8	5,759	-0.14%
2022/12/16	5.1	39.41	3	39.33	39.40	2.1	5,685	0.04%
2022/12/15	2.4	40.18	10	40.39	40.50	-7.6	5,680	-0.13%
2022/12/14	4	39.75	0	0.00	39.70	4	5,709	0.07%
2022/12/13	1	39.80	10	40.03	39.65	-9	5,901	-0.15%
2022/12/12	25	40.06	25	39.89	39.95	0	6,241	0.00%
2022/12/09	7	40.40	8	40.67	39.90	-1	6,895	-0.01%
2022/12/08	5	39.80	0	0.00	39.80	5	6,969	0.07%
2022/12/07	13	40.29	6	39.97	39.75	7	6,967	0.10%
2022/12/06	28	42.61	20	42.31	41.65	8	6,883	0.12%
2022/12/05	7	41.92	20	41.77	41.70	-13	6,639	-0.20%
2022/12/02	9	41.63	7	41.88	41.75	2	6,574	0.03%
2022/12/01	11	41.89	7	41.76	41.60	4	6,509	0.06%
2022/11/30	62	42.33	16	42.28	41.80	46	6,398	0.72%
2022/11/29	13	40.96	9	41.08	41.25	4	6,186	0.06%
2022/11/28	24	42.35	18	42.78	41.70	6	6,208	0.10%
2022/11/25	4	40.63	16	41.27	42.30	-12	5,779	-0.21%
2022/11/24	4	39.04	16	38.88	38.85	-12	5,224	-0.23%
2022/11/23	1	36.60	0	0.00	36.65	1	4,905	0.02%
2022/11/22	10	37.00	0	0.00	36.70	10	4,949	0.20%
2022/11/21	1	37.50	0	0.00	37.10	1	4,993	0.02%
2022/11/18	0	0.00	5	37.40	37.30	-5	5,005	-0.10%
2022/11/17	12	38.65	17	38.39	38.45	-5	4,945	-0.10%
2022/11/16	10	37.85	10	38.15	37.85	0	4,917	0.00%
2022/11/15	8	37.84	0.2	37.50	37.85	7.8	4,921	0.16%
2022/11/14	0	0.00	1	37.00	37.05	-1	4,925	-0.02%
2022/11/10	6	37.68	1	38.00	37.80	5	4,919	0.10%
2022/11/09	10	37.95	10	38.30	37.90	0	4,957	0.00%
2022/11/08	20	38.55	8	38.28	37.45	12	4,996	0.24%
2022/11/07	3	37.77	1	37.75	37.75	2	4,977	0.04%
2022/11/04	1	37.35	1	37.55	37.40	0	5,071	0.00%
2022/11/03	1	36.70	0	0.00	36.90	1	5,053	0.02%
2022/11/02	1	36.80	4	36.86	36.60	-3	5,083	-0.06%
2022/10/31	0	0.00	1	36.05	35.75	-1	5,187	-0.02%
2022/10/28	11	35.79	1	36.05	35.25	10	5,227	0.19%
2022/10/27	0	0.00	5	36.01	36.30	-5	5,247	-0.10%
2022/10/26	22	35.18	22	35.20	35.05	0	5,287	0.00%
2022/10/25	6	35.15	6	35.15	34.85	0	5,348	0.00%
2022/10/24	10	35.25	10	35.45	34.80	0	5,376	0.00%
2022/10/21	16	34.84	16	34.60	34.30	0	5,389	0.00%
2022/10/20	2	35.68	0	0.00	35.30	2	5,381	0.04%
2022/10/19	20	36.35	31	36.42	36.10	-11	5,391	-0.20%
2022/10/17	2	33.83	1	34.70	34.95	1	5,439	0.02%
2022/10/14	0	0.00	1	34.45	35.05	-1	5,487	-0.02%
2022/10/13	2	33.98	0	0.00	33.40	2	5,492	0.04%
2022/10/11	4	36.68	1	37.10	36.10	3	5,477	0.05%
2022/10/07	0	0.00	1	38.50	38.20	-1	5,656	-0.02%
2022/10/06	7	38.36	0	0.00	38.20	7	5,817	0.12%
2022/10/05	5	37.50	0	0.00	36.90	5	5,703	0.09%
2022/10/04	0	0.00	7	36.68	37.05	-7	5,697	-0.12%
2022/09/30	1	34.10	0	0.00	35.50	1	5,806	0.02%
2022/09/29	0	0.00	2	35.60	35.35	-2	5,817	-0.03%
2022/09/28	11	35.47	1.2	36.13	34.85	9.9	5,833	0.17%
2022/09/27	1	36.55	0	0.00	36.50	1	5,809	0.02%
2022/09/26	1	36.95	1	35.50	35.75	0	5,831	0.00%
2022/09/20	8	39.11	7	39.57	39.35	1	5,801	0.02%
2022/09/19	38	39.66	24	40.22	38.95	14	5,647	0.25%
2022/09/16	33	41.65	13	41.87	41.60	20	5,366	0.37%
2022/09/15	1	39.15	1	39.80	39.20	0	4,783	0.00%
2022/09/14	1	38.00	1	38.35	39.30	0	4,728	0.00%
2022/09/13	1	39.25	1	39.70	39.15	0	4,738	0.00%
2022/09/12	0.5	39.00	1	37.80	39.20	-0.5	4,743	-0.01%
2022/09/06	2	37.18	0	0.00	37.00	2	4,806	0.04%
2022/09/05	2	38.95	1	38.45	38.15	1	4,777	0.02%
2022/09/02	3	40.30	2	41.05	40.30	1	4,717	0.02%
2022/09/01	2	39.75	4	39.96	39.55	-2	4,520	-0.04%
2022/08/31	0	0.00	1	39.30	39.15	-1	4,456	-0.02%
2022/08/26	0	0.00	3	39.77	39.60	-3	4,835	-0.06%
2022/08/24	1	38.35	1	38.60	38.10	0	5,138	0.00%
2022/08/23	1	38.10	0	0.00	38.35	1	5,152	0.02%
2022/08/22	1	38.45	1	38.40	38.40	0	5,192	0.00%
2022/08/19	0	0.00	1	40.00	39.45	-1	5,279	-0.02%
2022/08/18	1	39.90	4	39.96	39.90	-3	5,301	-0.06%
2022/08/17	1	39.75	0	0.00	39.70	1	5,298	0.02%
2022/08/12	1	38.00	1	38.20	38.05	0	5,186	0.00%
2022/08/05	1	38.15	1	37.60	37.60	0	5,162	0.00%
2022/08/03	0	0.00	8	36.10	36.05	-8	5,170	-0.15%
2022/08/01	2	37.40	0	0.00	38.35	2	5,145	0.04%
2022/07/29	1	37.10	1	37.35	37.20	0	5,100	0.00%
2022/07/28	1	36.70	1	36.65	36.60	0	5,127	0.00%
2022/07/27	0	0.00	1	36.50	36.65	-1	5,139	-0.02%
2022/07/26	1	37.20	0	0.00	36.15	1	5,173	0.02%
2022/07/22	3	37.00	1	37.80	36.80	2	5,224	0.04%
2022/07/21	2	37.40	2	37.10	37.35	0	5,315	0.00%
2022/07/18	1	36.45	0	0.00	36.10	1	5,373	0.02%
2022/07/14	0.5	36.10	7	36.06	36.30	-6.5	5,204	-0.12%
2022/07/07	0	0.00	10	30.95	31.50	-10	5,211	-0.19%
2022/07/01	3.1	32.03	5.1	32.20	31.70	-2.1	5,539	-0.04%
2022/06/30	3.1	35.01	1	34.10	34.00	2.1	5,642	0.04%
2022/06/29	0.1	36.00	0	0.00	35.90	0.1	5,690	0.00%
2022/06/28	2	36.98	2	36.48	36.80	0	5,901	0.00%
2022/06/27	0	0.00	2	37.70	37.80	-2	6,692	-0.03%
2022/06/24	1.1	37.39	2	37.08	36.85	-0.9	6,996	-0.01%
2022/06/23	2	36.40	2	36.20	35.95	0	7,501	0.00%
2022/06/20	2	35.20	0	0.00	35.10	2	9,495	0.02%
2022/06/17	0	37.40	0	0.00	36.95	0	9,504	0.00%
2022/06/16	1	38.10	0	0.00	37.40	1	9,509	0.01%
2022/06/15	1.1	38.56	0	0.00	38.30	1.1	9,536	0.01%
2022/06/14	1	38.75	4	38.36	39.10	-3	9,575	-0.03%
2022/06/13	1	38.75	14	38.99	38.80	-13	9,597	-0.14%
2022/06/10	2	40.00	2	39.93	40.00	0	9,611	0.00%
2022/06/09	1	40.85	0	0.00	40.60	1	9,630	0.01%
2022/06/08	5	41.45	2	41.18	41.25	3	9,651	0.03%
2022/06/07	2	40.68	3.7	40.45	40.30	-1.7	9,377	-0.02%
2022/06/06	1	39.20	0	0.00	39.15	1	9,352	0.01%
2022/06/02	0	0.00	5	39.94	40.00	-5	9,466	-0.05%
2022/06/01	26.5	42.41	21.1	41.48	40.75	5.4	9,549	0.06%
2022/05/30	0	0.00	1	39.40	39.15	-1	9,594	-0.01%
2022/05/27	5	38.89	7	38.61	38.10	-2	9,640	-0.02%
2022/05/26	2	37.55	0	0.00	37.40	2	9,685	0.02%
2022/05/25	1	37.70	1	38.65	38.80	0	9,758	0.00%
2022/05/24	1	38.30	0	0.00	37.50	1	9,920	0.01%
2022/05/23	3	38.75	4	38.78	38.35	-1	10,009	-0.01%
2022/05/19	6	37.60	0	0.00	38.40	6	10,389	0.06%
2022/05/18	2	38.38	0	0.00	38.40	2	10,582	0.02%
2022/05/17	0	0.00	7	38.13	38.10	-7	11,380	-0.06%
2022/05/13	3	35.63	0	0.00	36.75	3	11,807	0.03%
2022/05/12	4.1	36.27	0	0.00	35.00	4.1	11,857	0.03%
2022/05/11	0	0.00	2	37.75	37.30	-2	11,831	-0.02%
2022/05/10	0.1	37.95	4	38.03	38.25	-3.9	11,976	-0.03%
2022/05/09	1.1	38.85	0	0.00	38.60	1.1	12,027	0.01%
2022/05/06	2	39.70	0.2	40.00	39.85	1.8	12,155	0.01%
2022/05/05	2	41.85	2	41.50	41.00	0	12,278	0.00%
2022/05/03	2	39.20	0	0.00	39.70	2	12,455	0.02%
2022/04/29	0	0.00	10.2	39.01	39.00	-10.2	12,634	-0.08%
2022/04/28	0.1	38.60	0	0.00	38.70	0.1	12,814	0.00%
2022/04/27	1.3	37.62	1	39.20	38.65	0.3	12,841	0.00%
2022/04/26	0	0.00	7	41.16	40.70	-7	12,772	-0.05%
2022/04/25	1.2	41.96	9	41.51	40.95	-7.8	12,852	-0.06%
2022/04/22	2	43.45	7	43.04	43.25	-5	12,957	-0.04%
2022/04/21	7	43.44	0	0.00	43.60	7	13,093	0.05%
2022/04/20	1	42.80	0	0.00	42.95	1	13,319	0.01%
2022/04/19	1.1	42.98	38	42.87	42.05	-36.9	13,467	-0.27%
2022/04/18	41.2	42.83	1	42.45	42.35	40.2	13,793	0.29%
2022/04/15	13.1	44.16	1	43.80	43.80	12.1	13,993	0.09%
2022/04/14	1	45.05	8	45.40	45.10	-7	14,415	-0.05%
2022/04/13	2	44.55	10	44.78	44.50	-8	14,620	-0.05%
2022/04/12	6	43.87	41	43.93	44.20	-35	14,967	-0.23%
2022/04/11	6.1	44.84	5	44.49	44.00	1.1	15,448	0.01%
2022/04/08	4	46.13	3	46.03	45.75	1	15,823	0.01%
2022/04/07	5	46.94	3	47.63	45.20	2	16,675	0.01%
2022/04/06	7	47.41	7	47.41	47.15	0	16,890	0.00%
2022/04/01	1	46.80	0	0.00	46.10	1	17,214	0.01%
2022/03/31	12.1	47.55	12	47.05	46.80	0.1	18,222	0.00%
2022/03/30	18	48.72	36.1	48.71	48.25	-18.1	19,103	-0.09%
2022/03/29	19	48.28	75	47.87	46.95	-56	21,757	-0.26%
2022/03/28	62.1	48.02	25	48.16	47.60	37.1	22,374	0.17%
2022/03/25	182.3	47.18	180.2	47.76	47.65	2	22,255	0.01%	大買/大賣/
2022/03/24	137	47.23	131	47.20	45.90	6	21,832	0.03%	大買/大賣/
2022/03/23	8	44.74	6	44.78	45.75	2	21,678	0.01%
2022/03/21	1	43.00	0	0.00	42.65	1	24,311	0.00%
2022/03/18	1	43.30	0	0.00	43.30	1	25,021	0.00%
2022/03/17	0	0.00	6	42.63	42.55	-6	25,932	-0.02%
2022/03/16	1	41.55	5	41.43	41.40	-4	26,305	-0.02%
2022/03/15	1	42.05	1	41.90	41.90	0	26,355	0.00%
2022/03/14	1	42.00	8	42.44	43.15	-7	26,570	-0.03%
2022/03/11	2	42.23	1	42.10	42.10	1	27,074	0.00%
2022/03/10	1	44.00	0	0.00	43.35	1	27,079	0.00%
2022/03/09	5	42.46	4	42.55	42.65	1	27,036	0.00%
2022/03/08	5	42.62	9	41.85	41.75	-4	27,012	-0.01%
2022/03/07	6	43.50	1	43.00	43.00	5	26,897	0.02%
2022/03/04	2	46.45	5	45.94	45.50	-3	26,779	-0.01%
2022/03/03	6	47.55	4	46.94	46.55	2	26,680	0.01%
2022/03/02	0.1	46.10	0	0.00	46.90	0.1	26,600	0.00%
2022/03/01	3	46.28	2	46.45	46.85	1	26,662	0.00%
2022/02/25	2	45.05	2	45.53	44.80	0	26,695	0.00%
2022/02/24	2	45.08	5	45.35	44.05	-3	26,666	-0.01%
2022/02/23	15	46.48	15	46.71	46.50	0	26,540	0.00%
2022/02/22	6	46.69	4	45.66	45.40	2	26,548	0.01%
2022/02/21	3	47.70	3	47.88	47.75	0	26,443	0.00%
2022/02/18	34	47.04	14	47.13	47.95	20	26,335	0.08%
2022/02/17	104	48.03	130	47.87	46.70	-26	26,355	-0.10%	大買/大賣/
2022/02/16	47	46.81	20	47.05	48.15	27	25,774	0.10%
2022/02/15	1	43.65	1	44.20	43.80	0	25,474	0.00%
2022/02/14	4	44.03	1	43.50	43.50	3	25,529	0.01%
2022/02/10	2	46.55	1	45.05	45.20	1	25,949	0.00%
2022/02/08	3	44.38	6	44.78	44.95	-3	25,855	-0.01%
2022/02/07	1	42.00	1	43.65	43.90	0	25,760	0.00%
2022/01/26	4	41.10	5.5	41.44	41.60	-1.5	25,716	-0.01%
2022/01/25	7	41.89	5	41.30	40.80	2	26,178	0.01%
2022/01/24	4	42.03	2	42.65	42.80	2	26,203	0.01%
2022/01/21	4	42.74	2	42.85	42.55	2	26,324	0.01%
2022/01/20	1	44.40	1	44.60	44.45	0	26,539	0.00%
2022/01/19	1	44.10	1	44.55	44.80	0	27,174	0.00%
2022/01/18	11	45.02	1	45.60	44.80	10	27,675	0.04%
2022/01/17	1	44.65	5	46.03	45.60	-4	27,640	-0.01%
2022/01/14	5	44.70	5	44.29	44.15	0	27,650	0.00%
2022/01/13	7	45.52	3	45.55	45.65	4	27,830	0.01%
2022/01/12	9	46.67	5	46.65	46.00	4	28,004	0.01%
2022/01/11	12	46.83	7	46.44	46.50	5	27,968	0.02%
2022/01/10	5	48.91	5	48.77	48.70	0	27,612	0.00%
2022/01/07	36	48.17	11	48.15	47.75	25	27,341	0.09%
2022/01/06	12	50.23	5.1	50.19	49.60	6.9	26,889	0.03%
2022/01/05	16	51.26	30.1	51.36	50.40	-14.1	26,623	-0.05%
2022/01/04	15	51.19	21	51.65	52.10	-6	26,245	-0.02%
2022/01/03	3	50.05	0	0.00	50.70	3	25,790	0.01%
2021/12/30	12.2	51.32	12	51.92	50.30	0.2	25,335	0.00%
2021/12/29	15	50.39	15	50.82	50.60	0	24,493	0.00%
2021/12/28	49	50.28	33	50.22	50.00	16	24,195	0.07%
2021/12/27	80.2	51.20	48	51.31	51.70	32.2	23,728	0.14%
2021/12/24	53	50.43	32	50.35	49.40	21	22,652	0.09%
2021/12/23	140.5	49.71	138	49.78	49.90	2.5	21,538	0.01%	大買/大賣/
2021/12/22	15	45.86	53.3	46.53	47.35	-38.3	18,101	-0.21%
2021/12/21	13	43.21	2	43.90	43.05	11	17,170	0.06%
2021/12/20	29	45.51	13	44.88	45.15	16	16,748	0.10%
2021/12/17	5	45.69	40	45.51	45.40	-35	16,239	-0.22%
2021/12/16	69	46.07	110	46.22	46.25	-41	15,573	-0.26%	大賣/
2021/12/15	106	43.56	59.3	43.30	43.80	46.8	13,999	0.33%	大買/
2021/12/14	19	40.86	5	40.37	40.80	14	12,584	0.11%
2021/12/13	8	41.14	77.3	41.93	42.25	-69.3	11,852	-0.58%
2021/12/10	7	39.17	7	40.35	38.45	0	10,891	0.00%
2021/12/09	0	0.00	6	38.55	38.30	-6	10,460	-0.06%
2021/12/08	9	38.43	6.3	38.73	38.20	2.7	10,373	0.03%
2021/12/07	5	38.77	22	39.06	39.10	-17	10,132	-0.17%
2021/12/06	1	37.00	5	37.08	37.20	-4	9,605	-0.04%
2021/12/02	3	36.00	0	0.00	35.65	3	9,638	0.03%
2021/12/01	2	36.13	2	36.43	36.45	0	9,665	0.00%
2021/11/30	18.1	36.04	1	35.75	36.25	17.1	9,693	0.18%
2021/11/29	3.1	35.42	3	35.52	35.45	0.1	9,748	0.00%
2021/11/26	0.1	36.50	10	36.00	35.75	-9.9	9,817	-0.10%
2021/11/25	1	37.60	0	0.00	37.10	1	9,738	0.01%
2021/11/24	13.1	37.44	9	36.46	38.05	4.1	9,614	0.04%
2021/11/23	8	37.48	0	0.00	36.85	8	9,542	0.08%
2021/11/22	5	37.62	0	0.00	37.70	5	9,567	0.05%
2021/11/18	1	37.40	4	37.75	37.55	-3	9,701	-0.03%
2021/11/17	4	37.48	4.1	37.50	37.15	-0.1	9,687	0.00%
2021/11/16	9	37.83	6	38.23	37.30	3	9,737	0.03%
2021/11/15	4.1	38.40	39.2	37.97	38.40	-35.1	9,596	-0.37%
2021/11/12	7	37.27	5	37.90	37.20	2	9,510	0.02%
2021/11/11	33	37.13	1.2	37.78	36.55	31.8	9,519	0.33%
2021/11/10	17	37.82	23	37.46	37.30	-6	9,529	-0.06%
2021/11/09	31.1	37.51	7	37.59	37.70	24.1	9,481	0.25%
2021/11/08	1.1	35.68	35	35.27	35.50	-33.9	9,209	-0.37%
2021/11/05	15.1	34.61	13	34.60	34.40	2.1	9,380	0.02%
2021/11/04	1	35.80	1	35.25	35.25	0	9,424	0.00%
2021/11/03	12	35.60	2	35.30	35.20	10	9,455	0.11%
2021/11/02	17	37.42	11	38.32	35.45	6	9,494	0.06%
2021/11/01	4	37.05	6	37.30	36.80	-2	9,020	-0.02%
2021/10/29	21.3	37.22	10	36.76	36.80	11.3	8,881	0.13%
2021/10/28	103.5	36.67	99	37.02	36.30	4.5	8,571	0.05%	大買/
2021/10/27	19	36.71	25	36.53	36.30	-6	8,202	-0.07%
2021/10/26	16	36.24	19	36.88	37.25	-3	7,558	-0.04%
2021/10/25	6	34.48	8	34.29	33.90	-2	7,035	-0.03%
2021/10/22	17	35.04	8	35.11	34.80	9	7,167	0.13%
2021/10/21	14	34.90	9	35.02	35.30	5	7,157	0.07%
2021/10/20	14.5	34.85	11.1	35.42	35.30	3.5	7,123	0.05%
2021/10/19	7.1	33.35	13.1	33.47	33.00	-6	6,882	-0.09%
2021/10/18	1	32.00	10	31.80	32.20	-9	6,882	-0.13%
2021/10/15	1	31.70	36.1	31.21	31.85	-35.1	7,015	-0.50%
2021/10/14	30	30.80	1	30.50	30.85	29	7,241	0.40%
2021/10/13	2	30.03	1	30.10	29.90	1	7,365	0.01%
2021/10/12	2.1	30.57	0	0.00	30.75	2.1	7,493	0.03%
2021/10/08	6	32.47	4	32.63	31.30	2	7,645	0.03%
2021/10/07	3	30.98	5.1	31.56	31.65	-2.1	7,809	-0.03%
2021/10/06	3	30.52	2	31.03	30.55	1	8,574	0.01%
2021/10/05	5.1	30.10	5	30.55	30.60	0.1	9,372	0.00%
2021/10/04	1	29.00	0	0.00	29.00	1	9,871	0.01%
2021/10/01	4	30.74	0	0.00	30.45	4	10,423	0.04%
2021/09/30	2	32.04	0	0.00	32.15	2	11,451	0.02%
2021/09/29	0.1	31.85	0	0.00	31.30	0.1	11,934	0.00%
2021/09/28	2	33.35	5	33.60	32.35	-3	12,399	-0.02%
2021/09/27	0	0.00	5.1	33.31	33.25	-5.1	12,598	-0.04%
2021/09/24	0	0.00	0	32.80	32.70	0	12,832	0.00%
2021/09/23	3	32.98	33	32.11	32.05	-30	13,219	-0.23%
2021/09/22	30.1	30.20	0	0.00	31.50	30.1	13,700	0.22%
2021/09/17	1	32.25	0	35.00	32.35	1	15,407	0.01%
2021/09/16	2.1	32.91	0	0.00	32.65	2.1	15,957	0.01%
2021/09/15	0	0.00	1.1	32.35	32.60	-1.1	16,277	-0.01%
2021/09/14	2	32.35	0	0.00	32.15	2	16,573	0.01%
2021/09/10	2	32.63	0	0.00	32.85	2	16,909	0.01%
2021/09/09	2	32.45	7	32.03	33.00	-5	17,150	-0.03%
2021/09/08	0	0.00	2	32.20	32.05	-2	17,334	-0.01%
2021/09/07	0	33.45	4	32.95	33.45	-4	17,836	-0.02%
2021/09/06	1	34.38	1	34.40	33.45	0	18,298	0.00%
2021/09/03	2	34.85	7	35.00	34.90	-5	18,328	-0.03%
2021/09/02	14	35.09	0	0.00	34.45	14	18,386	0.08%
2021/09/01	6	36.56	16	36.77	35.80	-10	18,456	-0.05%
2021/08/31	1	35.75	1	36.00	35.95	0	18,438	0.00%
2021/08/26	0	0.00	6	36.16	36.85	-6	19,040	-0.03%
2021/08/25	5	36.35	4	35.98	36.10	1	19,122	0.01%
2021/08/24	17	34.70	9	35.60	34.25	8	19,301	0.04%
2021/08/23	7	34.61	3	34.72	34.90	4	19,627	0.02%
2021/08/20	2	33.88	0.1	33.95	34.05	1.9	19,925	0.01%
2021/08/19	3	33.80	2	33.70	32.50	1	20,009	0.00%
2021/08/18	2	32.63	3	31.32	34.45	-1	20,301	0.00%
2021/08/17	4	33.12	8	32.72	31.80	-4	20,427	-0.02%
2021/08/16	2.1	34.99	5	34.94	34.10	-2.9	20,432	-0.01%
2021/08/13	5	36.86	5	37.55	35.80	0	20,452	0.00%
2021/08/12	1	38.10	1	38.25	38.25	0	20,523	0.00%
2021/08/11	8.5	38.63	5.1	38.23	38.95	3.4	20,594	0.02%
2021/08/10	3	37.58	3	37.65	37.65	0	20,667	0.00%
2021/08/06	5	37.74	6	37.76	37.60	-1	21,081	0.00%
2021/08/05	4.1	36.71	2	36.98	36.60	2.1	21,273	0.01%
2021/08/04	5.1	37.50	0	0.00	37.45	5.1	21,764	0.02%
2021/08/03	0	0.00	3	37.80	37.65	-3	22,054	-0.01%
2021/08/02	5	37.62	2	38.00	38.00	3	22,273	0.01%
2021/07/30	16	38.27	6	38.34	37.90	10	22,477	0.04%
2021/07/29	9	38.41	7	38.34	38.40	2	22,689	0.01%
2021/07/28	8.5	37.87	3	38.55	38.10	5.5	22,900	0.02%
2021/07/27	11.1	40.42	2	40.43	39.65	9.1	23,195	0.04%
2021/07/26	18	41.50	11	41.47	41.60	7	23,492	0.03%
2021/07/23	10.1	39.98	9	40.02	40.05	1.1	24,314	0.00%
2021/07/22	5.1	38.94	13	39.10	38.90	-7.9	24,927	-0.03%
2021/07/21	7	38.19	11	38.55	37.75	-4	25,844	-0.02%
2021/07/20	7	38.27	3	37.60	37.75	4	25,772	0.02%
2021/07/19	7.2	40.03	2	40.35	39.80	5.2	25,664	0.02%
2021/07/16	11	41.28	10	41.03	40.50	1	25,559	0.00%
2021/07/15	7	41.07	7	41.11	40.90	0	25,443	0.00%
2021/07/14	13.1	40.96	10	40.88	40.45	3.1	25,327	0.01%
2021/07/13	43.5	43.15	39	44.64	41.35	4.5	25,095	0.02%
2021/07/12	40	42.42	57	42.71	43.15	-17	24,316	-0.07%
2021/07/09	38	42.04	15	42.34	41.20	23	23,498	0.10%
2021/07/08	23	41.70	28.1	41.55	42.40	-5.1	22,982	-0.02%
2021/07/07	52	41.78	36	41.65	40.80	16	22,452	0.07%
2021/07/06	8	40.81	28.1	42.51	43.00	-20.1	21,586	-0.09%
2021/07/05	22	39.08	15	38.95	39.10	7	21,259	0.03%
2021/07/02	11	37.41	9	37.77	37.60	2	21,926	0.01%
2021/07/01	14	37.45	14	37.45	36.90	0	21,974	0.00%
2021/06/30	15	38.55	12	38.81	38.15	3	21,976	0.01%
2021/06/29	29	40.11	38	38.12	37.25	-9	21,852	-0.04%
2021/06/28	82	40.41	39	40.22	39.75	43	21,547	0.20%
2021/06/25	3	37.77	33	38.58	39.80	-30	20,099	-0.15%
2021/06/24	17	36.21	19.2	36.05	36.20	-2.2	19,674	-0.01%
2021/06/23	16	34.96	17	35.13	35.80	-1	19,435	-0.01%
2021/06/22	9	34.37	19	34.02	33.40	-10	19,356	-0.05%
2021/06/21	14.1	34.44	8	34.75	34.05	6.1	19,369	0.03%
2021/06/18	15	36.19	28	36.53	35.85	-13	19,561	-0.07%
2021/06/17	10	35.61	5	35.89	36.30	5	21,100	0.02%
2021/06/16	35	36.49	5	35.62	35.25	30	22,480	0.13%
2021/06/15	4	35.89	19	36.21	36.55	-15	23,594	-0.06%
2021/06/11	4	33.64	3	33.60	33.25	1	24,009	0.00%
2021/06/10	2	33.70	1	33.30	33.20	1	24,903	0.00%
2021/06/09	6	34.38	2	34.43	33.25	4	25,010	0.02%
2021/06/08	7	34.47	5	34.47	34.75	2	24,966	0.01%
2021/06/07	3	35.73	25	34.62	34.30	-22	24,939	-0.09%
2021/06/04	23	36.55	7	36.54	36.10	16	24,757	0.06%
2021/06/03	47	36.51	49	36.66	36.20	-2	24,630	-0.01%
2021/06/02	10	36.21	10	36.28	35.40	0	24,417	0.00%
2021/06/01	20	36.90	17	36.62	36.70	3	24,292	0.01%
2021/05/31	35.3	35.91	57.1	36.59	36.40	-21.9	24,079	-0.09%
2021/05/28	4	33.04	25	33.43	33.80	-21	24,205	-0.09%
2021/05/27	25	31.21	25	30.82	30.75	0	24,751	0.00%
2021/05/26	13	30.30	6	30.78	30.40	7	24,713	0.03%
2021/05/25	0	31.15	23	30.44	31.15	-23	24,380	-0.09%
2021/05/24	6	28.38	13	28.26	28.35	-7	24,247	-0.03%
2021/05/21	15	27.44	12	27.70	27.90	3	24,179	0.01%
2021/05/20	22	28.29	57	26.83	26.65	-35	24,303	-0.14%
2021/05/19	36	28.35	4	27.36	27.65	32	24,174	0.13%
2021/05/18	29	27.30	28	27.50	28.15	1	24,050	0.00%
2021/05/17	3	26.10	17.5	25.69	25.60	-14.5	23,768	-0.06%
2021/05/14	10.1	29.08	2	29.60	28.40	8.1	23,502	0.03%
2021/05/13	9	30.37	4	30.23	29.85	5	23,224	0.02%
2021/05/12	35	31.69	8.2	31.64	30.40	26.8	22,926	0.12%
2021/05/11	8	32.69	9	32.97	32.10	-1	22,378	0.00%
2021/05/10	5.2	36.06	4	35.69	35.30	1.2	22,094	0.01%
2021/05/07	15.1	35.36	7	35.39	36.95	8.1	21,966	0.04%
2021/05/06	8.1	35.04	18	34.86	34.30	-9.9	21,867	-0.05%
2021/05/05	9	35.31	41	37.26	34.45	-32	21,673	-0.15%
2021/05/04	75.1	35.76	46	37.39	36.10	29.1	21,592	0.13%
2021/05/03	47.6	39.13	14	40.06	38.70	33.6	21,235	0.16%
2021/04/29	57.1	45.56	28	45.35	42.95	29.1	20,791	0.14%
2021/04/28	25	43.91	22	44.78	45.10	3	19,829	0.02%
2021/04/27	50.3	42.31	42	42.26	41.00	8.3	19,229	0.04%
2021/04/26	5	39.90	2	39.90	39.90	3	18,422	0.02%
2021/04/23	10	34.78	12	36.30	36.30	-2	18,508	-0.01%
2021/04/22	8	33.00	11	35.02	33.00	-3	18,616	-0.02%
2021/04/21	6	33.66	4	33.83	34.40	2	18,814	0.01%
2021/04/20	0	0.00	3	33.70	34.15	-3	18,976	-0.02%
2021/04/19	9	34.57	5	36.82	34.50	4	19,413	0.02%
2021/04/16	2	36.25	0	0.00	36.40	2	20,088	0.01%
2021/04/15	9	35.37	0	0.00	35.70	9	20,268	0.04%
2021/04/14	7	34.84	7	36.77	35.10	0	20,395	0.00%
2021/04/13	2	38.65	32	37.13	37.00	-30	20,488	-0.15%
2021/04/12	9	35.46	22	35.74	38.00	-13	20,566	-0.06%
2021/04/09	4	37.80	3	37.80	37.80	1	20,758	0.00%
2021/04/08	65.1	41.51	50	42.01	41.95	15.1	20,895	0.07%
2021/04/07	6	37.92	3	38.90	38.90	3	19,783	0.02%
2021/04/06	50	35.27	3	34.78	35.40	47	19,602	0.24%
2021/04/01	22	30.44	12	30.18	32.20	10	19,483	0.05%
2021/03/31	16	28.73	34	29.31	29.30	-18	19,341	-0.09%
2021/03/30	10.1	29.07	9	29.03	29.30	1.1	19,307	0.01%
2021/03/29	5	26.50	9	26.62	26.95	-4	19,141	-0.02%
2021/03/26	11	25.63	9	25.56	26.20	2	19,240	0.01%
2021/03/25	23	26.27	3	26.08	25.75	20	19,364	0.10%
2021/03/24	1	24.90	0.2	25.26	25.30	0.8	20,185	0.00%
2021/03/23	10	24.44	29.3	24.59	24.45	-19.3	20,830	-0.09%
2021/03/22	75	26.61	68	26.18	26.00	7	20,580	0.03%
2021/03/19	65	24.73	151	24.78	25.55	-86	19,048	-0.45%	大賣/
2021/03/18	49	22.63	38.1	22.64	23.25	10.9	17,938	0.06%
2021/03/17	9	20.65	28.7	20.76	21.15	-19.7	16,444	-0.12%
2021/03/16	42	19.50	75.4	19.22	19.25	-33.3	15,750	-0.21%
2021/03/15	6	18.53	5.2	18.45	18.50	0.8	14,969	0.01%
2021/03/12	3	17.83	2	18.20	17.90	1	15,063	0.01%
2021/03/11	6	17.41	3	17.42	17.70	3	15,623	0.02%
2021/03/10	12	17.19	0	0.00	17.00	12	15,916	0.08%
2021/03/09	0	0.00	4	16.55	17.10	-4	16,439	-0.02%
2021/03/08	19	16.92	9	16.68	16.80	10	17,152	0.06%
2021/03/05	5	17.58	11	17.29	17.30	-6	17,645	-0.03%
2021/03/04	9	17.58	21	17.30	17.35	-12	17,670	-0.07%
2021/03/03	27	17.84	18	17.93	17.80	9	17,605	0.05%
2021/03/02	35	19.34	45.1	19.52	19.45	-10.1	17,445	-0.06%
2021/02/26	9	17.72	8	17.91	17.85	1	16,612	0.01%
2021/02/25	4	17.55	2	17.68	17.55	2	16,460	0.01%
2021/02/24	24	17.68	11.1	17.87	17.50	12.9	16,430	0.08%
2021/02/23	10	17.56	1	17.55	17.50	9	16,298	0.06%
2021/02/22	32	17.96	12	18.03	17.70	20	16,355	0.12%
2021/02/19	0	0.00	1.1	17.19	17.25	-1.1	16,104	-0.01%
2021/02/17	0	0.00	30	16.60	16.60	-30	15,983	-0.19%
2021/02/05	10.1	15.95	2	16.10	15.80	8.1	15,950	0.05%
2021/02/04	8	16.05	0	0.00	16.10	8	16,037	0.05%
2021/02/01	12.1	16.25	3	16.45	16.20	9.1	16,069	0.06%
2021/01/29	7	17.09	5.1	17.09	16.50	1.9	16,124	0.01%
2021/01/28	5	17.10	14.2	17.03	17.05	-9.2	16,239	-0.06%
2021/01/27	0	0.00	2.1	16.58	16.65	-2.1	16,178	-0.01%
2021/01/26	13	16.83	10	16.38	16.25	3	16,403	0.02%
2021/01/25	3.1	16.00	3	15.95	15.95	0.1	16,194	0.00%
2021/01/22	9.1	16.05	28	15.95	15.95	-18.9	16,058	-0.12%
2021/01/21	31.1	16.14	38	15.87	15.90	-6.9	16,017	-0.04%
2021/01/20	26.1	16.98	28	16.59	16.40	-1.9	15,875	-0.01%
2021/01/19	15	17.24	29	17.50	17.55	-14	15,684	-0.09%
2021/01/18	13.1	17.06	7	17.29	17.20	6.1	15,497	0.04%
2021/01/15	8	17.62	5	17.81	17.80	3	15,367	0.02%
2021/01/14	10	17.92	9	17.99	18.25	1	15,141	0.01%
2021/01/13	7	17.83	18.2	17.76	17.45	-11.2	14,972	-0.08%
2021/01/12	11	17.70	2	18.00	17.10	9	14,844	0.06%
2021/01/11	29	17.87	49.2	17.79	18.25	-20.2	14,511	-0.14%
2021/01/08	14	16.79	5	16.78	16.75	9	14,277	0.06%
2021/01/07	16	16.73	7	16.63	16.70	9	14,733	0.06%
2021/01/06	15	16.06	7	16.01	16.00	8	14,688	0.05%
2021/01/05	9	16.67	3	16.87	16.55	6	14,508	0.04%
2021/01/04	11.2	17.00	10	16.67	16.95	1.2	14,338	0.01%
2020/12/31	15	16.61	6	16.87	16.30	9	13,928	0.06%
2020/12/29	1	16.30	0	0.00	16.15	1	13,589	0.01%
2020/12/28	1	16.00	3	16.10	16.15	-2	13,565	-0.01%
2020/12/25	8	16.35	0	0.00	16.50	8	13,417	0.06%
2020/12/24	1	16.50	2	16.73	16.30	-1	13,307	-0.01%
2020/12/23	2	15.90	3	15.75	15.85	-1	13,152	-0.01%
2020/12/22	6	16.45	27	16.38	15.70	-21	13,100	-0.16%
2020/12/21	22	17.03	9	16.58	16.55	13	12,998	0.10%
2020/12/18	46	17.27	32	16.91	16.70	14	13,098	0.11%
2020/12/17	4	17.18	16	16.69	17.35	-12	12,820	-0.09%
2020/12/16	7	15.95	5	16.00	15.80	2	12,522	0.02%
2020/12/15	14	16.17	17	16.38	15.80	-3	12,475	-0.02%
2020/12/14	1	16.30	6	16.11	16.20	-5	12,329	-0.04%
2020/12/11	5	15.15	1	15.35	15.30	4	11,888	0.03%
2020/12/10	13	15.86	10	15.70	15.45	3	11,707	0.03%
2020/12/09	12	15.66	4	15.65	15.35	8	11,550	0.07%
2020/12/08	12	15.95	12.1	16.00	15.80	-0.1	11,360	0.00%
2020/12/07	23	14.91	1	15.00	16.00	22	11,045	0.20%
2020/12/04	22	15.35	39	15.36	15.50	-17	10,384	-0.16%
2020/12/03	10	15.48	8	15.16	15.15	2	10,014	0.02%
2020/12/02	54	14.85	55	14.54	14.60	-1	9,500	-0.01%
2020/12/01	5	13.77	0.1	14.20	14.20	4.9	8,759	0.06%
2020/11/30	0	0.00	6	12.95	12.95	-6	8,208	-0.07%
2020/11/27	1	12.55	0	0.00	12.60	1	8,177	0.01%
2020/11/26	1.2	12.94	0	0.00	12.35	1.2	8,290	0.01%
2020/11/24	0	0.00	2	11.90	11.90	-2	7,777	-0.03%
2020/11/23	1	11.90	0	0.00	11.90	1	7,737	0.01%
2020/11/19	0	0.00	4	11.85	11.95	-4	7,714	-0.05%
2020/11/18	0	0.00	2	11.60	11.50	-2	7,661	-0.03%
2020/11/17	2	11.50	100	11.50	11.70	-98	7,784	-1.26%
2020/11/16	100	11.40	0	0.00	11.35	100	7,756	1.29%
2020/11/13	0	0.00	3	11.50	11.40	-3	7,779	-0.04%
2020/11/12	4	11.41	0	0.00	11.40	4	7,793	0.05%
2020/11/11	2	11.80	0	0.00	12.00	2	7,663	0.03%
2020/11/09	0	0.00	4	12.05	11.95	-4	7,582	-0.05%
2020/11/05	8	12.63	0	0.00	12.40	8	7,524	0.11%
2020/11/04	0	0.00	8	12.12	12.15	-8	7,283	-0.11%
2020/11/03	1	12.55	32	12.22	12.05	-31	7,167	-0.43%
2020/10/30	3	11.90	8	11.90	11.70	-5	6,847	-0.07%
2020/10/29	5	11.48	0	0.00	11.90	5	6,819	0.07%
2020/10/28	0	0.00	1	11.65	11.55	-1	6,764	-0.01%
2020/10/27	1	11.85	69	12.10	11.85	-68	6,709	-1.01%
2020/10/26	5	12.25	6	12.05	11.95	-1	6,669	-0.01%
2020/10/23	3	11.95	0	0.00	12.00	3	6,583	0.05%
2020/10/21	0	0.00	2	12.10	12.05	-2	6,496	-0.03%
2020/10/19	53	11.67	1	12.20	12.25	52	6,340	0.82%
2020/10/16	62	12.32	7	12.09	11.50	55	6,182	0.89%
2020/10/15	10	12.37	32	12.32	12.40	-22	5,884	-0.37%
2020/10/14	12	11.26	4	10.70	11.30	8	5,207	0.15%
2020/10/13	0	0.00	1	10.30	10.40	-1	5,081	-0.02%
2020/10/12	0	0.00	1	10.40	10.40	-1	5,080	-0.02%
2020/10/08	0	0.00	1	10.50	10.45	-1	5,104	-0.02%
2020/10/07	0	0.00	3	10.45	10.55	-3	5,218	-0.06%
2020/10/06	6	10.37	0	0.00	10.40	6	5,482	0.11%
2020/10/05	1	10.25	1	10.25	10.40	0	5,580	0.00%
2020/09/29	2	10.10	0	0.00	10.05	2	5,539	0.04%
2020/09/28	1	9.90	0	0.00	10.20	1	5,547	0.02%
2020/09/24	6	10.22	6	9.88	9.90	0	5,572	0.00%
2020/09/23	4	10.94	1	10.80	10.50	3	5,481	0.05%
2020/09/22	17	12.10	141	11.81	11.50	-124	5,275	-2.35%	大賣/鉅額交易
2020/09/21	5	11.90	49	11.93	12.00	-44	4,595	-0.96%
2020/09/18	3	10.70	4	10.85	10.95	-1	4,053	-0.02%
2020/09/17	158	10.66	0	0.00	10.50	158	3,951	4.00%	大買/鉅額交易
2020/09/16	0	0.00	150	10.18	10.40	-150	3,812	-3.93%	大賣/鉅額交易
2020/09/11	20	9.92	0	0.00	9.75	20	3,660	0.55%
2020/09/09	0	0.00	3	9.92	10.15	-3	3,622	-0.08%
2020/09/04	30	10.01	0	0.00	10.15	30	3,526	0.85%
2020/09/02	20	10.15	0	0.00	10.05	20	3,440	0.58%
2020/09/01	92	10.50	5	10.45	10.35	87	3,458	2.52%
2020/08/28	1	9.68	4	9.74	9.61	-3	3,232	-0.09%
2020/08/26	3	9.61	0	0.00	9.60	3	3,253	0.09%
2020/08/21	1	9.46	1	9.54	9.86	0	3,349	0.00%
2020/08/19	0	0.00	15	9.58	9.58	-15	3,148	-0.48%
2020/08/18	15	9.38	0	0.00	9.59	15	3,095	0.48%
2020/08/17	0	0.00	1	9.52	9.42	-1	3,046	-0.03%
2020/08/12	3	9.52	0	0.00	9.47	3	2,993	0.10%
2020/08/07	0	0.00	10	9.11	9.14	-10	2,864	-0.35%
2020/08/06	10	9.18	0	0.00	9.13	10	2,864	0.35%
2020/07/30	0	0.00	10	8.96	8.96	-10	2,841	-0.35%
2020/07/28	0	0.00	19	8.70	8.47	-19	2,838	-0.67%
2020/07/27	10	8.80	0	0.00	8.76	10	2,827	0.35%
2020/07/21	20	10.01	0	0.00	9.20	20	2,765	0.72%
2020/07/20	0	0.00	1	9.12	9.20	-1	2,543	-0.04%
2020/07/17	5	9.15	0	0.00	9.01	5	2,529	0.20%
2020/07/15	25	9.46	1	9.45	9.29	24	2,486	0.97%
2020/07/14	1	9.66	0	0.00	9.51	1	2,461	0.04%
2020/07/13	0	0.00	1	9.62	10.00	-1	2,334	-0.04%
2020/07/09	0	0.00	10	9.36	9.34	-10	1,934	-0.52%
2020/07/07	10	9.40	7	9.23	9.26	3	1,865	0.16%
2020/07/06	30	9.40	0	0.00	9.23	30	1,816	1.65%
2020/07/03	1	9.55	0	0.00	9.44	1	1,763	0.06%
2020/06/30	1	8.23	1	8.34	8.63	0	1,448	0.00%
2020/06/23	5	8.03	0	0.00	7.95	5	1,332	0.38%
2020/06/19	2	8.10	0	0.00	8.03	2	1,321	0.15%
2020/06/18	5	8.13	0	0.00	8.07	5	1,322	0.38%
2020/06/12	0	0.00	10	7.80	7.80	-10	1,365	-0.73%
2020/06/11	0	0.00	30	7.93	7.90	-30	1,374	-2.18%
2020/06/04	10	7.66	0	0.00	7.75	10	1,207	0.83%
2020/06/03	3	7.77	0	0.00	7.76	3	1,200	0.25%
2020/06/02	10	7.74	0	0.00	7.75	10	1,177	0.85%
2020/06/01	20	7.47	0	0.00	7.42	20	1,126	1.78%
2020/05/29	8	7.61	0	0.00	7.50	8	1,105	0.72%
2020/05/28	2	7.80	0	0.00	7.86	2	1,033	0.19%
2020/05/19	0	0.00	20	6.79	6.88	-20	831	-2.41%
2020/05/12	0	0.00	8	6.94	6.97	-8	800	-1.00%
2020/04/29	3	7.03	0	0.00	7.20	3	743	0.40%
2020/04/21	2	6.66	0	0.00	6.44	2	792	0.25%
2020/04/01	0	0.00	2	5.77	5.93	-2	844	-0.24%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/20	10	5.33	10	5.29	5.36	0	1,033	0.00%
2020/03/19	3	5.48	0	0.00	5.04	3	1,011	0.30%
2020/03/13	2	6.46	2	6.46	6.57	0	980	0.00%
2020/03/06	5	8.23	0	0.00	8.22	5	1,079	0.46%
2020/02/25	3	8.45	0	0.00	8.45	3	1,286	0.23%
2020/02/24	3	8.50	0	0.00	8.49	3	1,284	0.23%
2020/01/30	4	9.01	0	0.00	8.83	4	1,283	0.31%
2020/01/20	2	9.71	0	0.00	9.74	2	1,265	0.16%
2020/01/15	4	9.75	0	0.00	9.84	4	1,273	0.31%
2020/01/14	4	9.43	0	0.00	9.43	4	1,218	0.33%
2020/01/13	4	9.40	0	0.00	9.40	4	1,205	0.33%
2020/01/10	0	0.00	5	9.48	9.52	-5	1,179	-0.42%
2019/12/23	0	0.00	2	10.33	10.10	-2	994	-0.20%
2019/12/20	5	10.05	0	0.00	10.15	5	935	0.53%
2019/12/16	3	9.84	0	0.00	9.93	3	897	0.33%
2019/12/10	0	0.00	8	10.02	10.00	-8	871	-0.92%
2019/12/06	0	0.00	10	9.94	9.88	-10	843	-1.19%
2019/12/05	2	10.15	0	0.00	9.98	2	820	0.24%
2019/12/04	7	9.66	0	0.00	9.92	7	719	0.97%
2019/11/29	0	0.00	8	9.48	9.51	-8	671	-1.19%
2019/11/28	6	9.82	10	9.69	9.65	-4	654	-0.61%
2019/11/27	10	9.60	0	0.00	9.65	10	559	1.79%
2019/11/26	4	9.15	0	0.00	9.46	4	516	0.77%
2019/10/22	10	8.80	0	0.00	8.82	10	519	1.93%
2019/09/19	1	9.19	0	0.00	9.22	1	513	0.19%
2019/09/05	3	9.02	0	0.00	9.03	3	504	0.60%
2019/08/19	3	8.57	0	0.00	8.71	3	493	0.61%
2019/08/16	8	8.15	0	0.00	8.25	8	485	1.65%
2019/08/15	0	0.00	0.5	7.95	7.95	-0.5	473	-0.11%
2019/07/29	0	0.00	5	9.04	9.06	-5	508	-0.98%
2019/07/25	5	9.10	0	0.00	9.14	5	510	0.98%
2019/07/16	0	0.00	10	9.12	9.11	-10	542	-1.84%
2019/06/25	0	0.00	0.7	9.28	9.28	-0.7	745	-0.09%
2019/06/19	0	0.00	2	9.08	9.06	-2	765	-0.26%
2019/06/18	10	9.04	0	0.00	9.02	10	775	1.29%
2019/06/13	0	0.00	4	9.01	9.01	-4	864	-0.46%
2019/06/03	4	9.00	0	0.00	9.00	4	1,439	0.28%
2019/05/29	2	9.00	0	0.00	9.06	2	1,711	0.12%
2019/05/28	1	9.02	0	0.00	9.06	1	1,718	0.06%
2019/05/02	4	10.25	0	0.00	10.25	4	1,870	0.21%
2019/04/30	0	0.00	1	10.10	10.25	-1	1,870	-0.05%
2019/04/29	0	0.00	4	10.30	10.15	-4	1,868	-0.21%
2019/04/26	0	0.00	3	10.48	10.45	-3	1,878	-0.16%
2019/04/23	0	0.00	2	10.65	10.60	-2	1,874	-0.11%
2019/04/19	0	0.00	10	10.65	10.70	-10	1,946	-0.51%
2019/04/18	2	10.70	1	10.55	10.55	1	1,948	0.05%
2019/04/15	0	10.65	0	0.00	10.75	0	1,877	0.00%
2019/04/10	2	10.60	0	0.00	10.70	2	1,860	0.11%
2019/04/09	0	10.50	0	0.00	10.50	0	1,859	0.00%
2019/04/02	1	10.35	0	0.00	10.35	1	1,837	0.05%
2019/04/01	2	10.35	0	0.00	10.35	2	1,846	0.11%
2019/03/26	1	10.50	0	0.00	10.55	1	1,882	0.05%
2019/03/25	2	10.50	0	0.00	10.45	2	1,913	0.10%
2019/03/20	0	10.80	0	0.00	10.85	0	2,014	0.00%
2019/03/13	0	0.00	1	11.80	11.60	-1	1,866	-0.05%
2019/03/12	1	12.40	3	12.25	11.80	-2	1,863	-0.11%
2019/03/11	0	0.00	6	11.70	11.85	-6	1,734	-0.35%
2019/03/08	1	12.00	2	11.55	12.00	-1	1,706	-0.06%
2019/03/07	0	0.00	2	11.30	11.30	-2	1,642	-0.12%
2019/03/05	0	0.00	4	11.53	11.30	-4	1,589	-0.25%
2019/03/04	9	11.16	21	11.24	11.25	-12	1,493	-0.80%
2019/02/26	1	10.70	0	0.00	10.65	1	1,372	0.07%
2019/02/20	0	0.00	7	10.55	10.55	-7	1,373	-0.51%
2019/02/19	2	10.40	0	0.00	10.40	2	1,377	0.15%
2019/02/18	0	0.00	17	10.61	10.55	-17	1,369	-1.24%
2019/02/11	3	10.05	0	0.00	10.05	3	1,299	0.23%
2019/01/25	10	10.30	0	0.00	10.30	10	1,292	0.77%
2019/01/17	2	10.25	0	0.00	10.25	2	1,286	0.16%
2019/01/11	5	10.77	1	10.75	10.40	4	1,273	0.31%
2019/01/10	0	0.00	2	10.33	10.50	-2	1,197	-0.17%
2019/01/09	0	0.00	3	10.30	10.30	-3	1,191	-0.25%
2019/01/08	3	10.30	0	0.00	10.25	3	1,191	0.25%
2019/01/02	3	10.65	3	10.58	10.30	0	1,269	0.00%
2018/12/26	0	0.00	2	10.33	10.20	-2	1,274	-0.16%
2018/12/25	0	0.00	5	10.50	10.25	-5	1,275	-0.39%
2018/12/22	22	10.56	0	0.00	10.75	22	1,263	1.74%
2018/12/19	0	0.00	1	10.55	10.55	-1	1,202	-0.08%
2018/12/17	21	10.94	13	11.38	11.10	8	1,163	0.69%
2018/12/04	10	10.25	10	10.30	10.20	0	845	0.00%
2018/12/03	0	0.00	3	10.20	10.10	-3	850	-0.35%
2018/11/26	0	0.00	2	9.67	9.61	-2	841	-0.24%
2018/11/23	2	9.50	0	0.00	9.47	2	844	0.24%
2018/11/22	5	9.65	5	9.72	9.58	0	836	0.00%
2018/11/20	0	0.00	1	9.15	9.17	-1	788	-0.13%
2018/11/19	0	0.00	1	9.11	9.11	-1	808	-0.12%
2018/11/16	2	9.08	0	0.00	8.81	2	863	0.23%
2018/11/02	3	8.50	3	8.64	8.54	0	1,047	0.00%
2018/11/01	2	8.28	2	8.45	8.43	0	1,051	0.00%
2018/10/31	0	0.00	11	8.21	8.22	-11	1,041	-1.06%
2018/10/30	2	8.05	1	8.04	8.05	1	1,041	0.10%
2018/10/29	10	7.98	0	0.00	8.03	10	1,038	0.96%
2018/10/24	0	0.00	7	8.53	8.54	-7	1,009	-0.69%
2018/10/22	0	0.00	3	8.70	8.68	-3	1,013	-0.30%
2018/10/18	10	8.70	0	0.00	8.67	10	1,015	0.98%
2018/10/17	0	0.00	10	8.75	8.69	-10	1,019	-0.98%
2018/10/12	10	8.43	0	0.00	8.51	10	1,034	0.97%
2018/10/04	0	0.00	1	10.25	10.20	-1	941	-0.11%
2018/08/28	0	0.00	1	11.20	11.20	-1	1,526	-0.07%
2018/08/27	1	11.30	1	11.20	11.20	0	1,549	0.00%
2018/08/24	0	0.00	20	11.50	11.50	-20	1,574	-1.27%
2018/08/23	20	11.70	0	0.00	11.70	20	1,561	1.28%
2018/08/17	0	0.00	2	11.15	11.15	-2	1,529	-0.13%
2018/08/13	0	0.00	2	11.00	10.50	-2	1,501	-0.13%
2018/08/09	3	11.13	0	0.00	11.30	3	1,473	0.20%
2018/08/08	1	10.85	0	0.00	10.80	1	1,477	0.07%
2018/08/01	0	0.00	2	10.70	10.80	-2	1,548	-0.13%
2018/07/30	2	10.90	0	0.00	10.65	2	1,546	0.13%
2018/07/27	0	0.00	5	10.80	10.65	-5	1,550	-0.32%
2018/07/20	5	10.95	10	10.90	10.90	-5	1,578	-0.32%
2018/07/18	0	0.00	3	10.45	10.60	-3	1,580	-0.19%
2018/07/09	3	10.15	0	0.00	10.25	3	1,638	0.18%
2018/07/06	1	10.05	0	0.00	10.20	1	1,643	0.06%
2018/07/05	10	10.60	1	10.20	10.20	9	1,703	0.53%
2018/06/25	3	11.50	8	11.41	11.50	-5	1,741	-0.29%
2018/06/22	0	0.00	5	11.05	11.00	-5	1,694	-0.30%
2018/06/19	0	0.00	2	11.30	11.20	-2	1,721	-0.12%
2018/06/14	2	11.55	0	0.00	11.50	2	1,695	0.12%
2018/06/13	0	0.00	1	11.80	11.55	-1	1,709	-0.06%
2018/06/11	7	11.61	6	11.34	11.45	1	1,621	0.06%
2018/06/08	9	11.51	3	11.55	11.45	6	1,541	0.39%
2018/06/07	11	11.47	12	11.61	11.75	-1	1,481	-0.07%
2018/06/06	0	0.00	10	10.60	10.70	-10	1,304	-0.77%
2018/05/31	0	0.00	1	10.10	10.05	-1	1,325	-0.08%
2018/05/17	0	0.00	1	9.63	9.92	-1	1,404	-0.07%
2018/05/15	10	10.30	0	0.00	10.10	10	1,384	0.72%
2018/05/14	10	10.28	0	0.00	10.10	10	1,446	0.69%
2018/04/25	0	0.00	5	10.70	11.00	-5	1,522	-0.33%
2018/04/12	0	0.00	5	12.10	12.00	-5	1,740	-0.29%
2018/04/11	0	0.00	10	12.55	12.20	-10	1,777	-0.56%
2018/04/02	5	12.00	0	0.00	11.85	5	1,932	0.26%
2018/03/31	0	0.00	1	11.75	11.60	-1	1,950	-0.05%
2018/03/27	0	0.00	2	11.85	11.90	-2	2,196	-0.09%
2018/03/22	5	11.90	7	12.05	11.85	-2	2,722	-0.07%
2018/03/21	5	12.15	1	12.20	12.00	4	2,885	0.14%
2018/03/20	2	12.25	0	0.00	12.20	2	2,933	0.07%
2018/03/19	20	12.42	0	0.00	12.30	20	3,171	0.63%
2018/03/14	7	12.75	0	0.00	12.80	7	3,301	0.21%
2018/03/13	0	0.00	0.1	12.70	12.75	-0.1	3,328	0.00%
2018/03/08	4	13.23	4	13.35	13.10	0	3,355	0.00%
2018/03/07	1	13.00	0	0.00	12.75	1	3,312	0.03%
2018/03/06	0	0.00	1	12.70	12.70	-1	3,351	-0.03%
2018/03/05	1	13.00	0	0.00	12.65	1	3,683	0.03%
2018/02/26	8	13.16	16	13.17	13.25	-8	3,706	-0.22%
2018/02/22	10	12.40	0	0.00	12.45	10	3,667	0.27%
2018/02/05	0	0.00	80	12.89	13.00	-80	3,609	-2.22%
2018/02/02	0	0.00	70	13.21	13.30	-70	3,622	-1.93%
2018/01/30	35	13.12	5	13.38	13.20	30	3,786	0.79%
2018/01/29	120	13.20	0	0.00	13.05	120	3,769	3.18%	大買/鉅額交易
2018/01/22	6	13.45	1	13.40	13.25	5	3,927	0.13%
2018/01/15	0	0.00	2	13.53	13.55	-2	3,962	-0.05%
2018/01/11	5	13.62	0	0.00	13.60	5	3,957	0.13%
2018/01/09	6	13.65	0	0.00	13.60	6	4,228	0.14%
2018/01/08	2	13.75	0	0.00	13.75	2	4,234	0.05%
2018/01/04	0	0.00	4	14.49	14.60	-4	4,111	-0.10%
2018/01/03	0	14.05	4	14.21	14.10	-4	4,052	-0.10%
2018/01/02	1	14.35	8	14.23	14.25	-7	4,014	-0.17%