飛宏 (2457)-元大-雙和券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

股價
52.3
漲跌
▲1.3
漲幅
+2.55%
成交量
2,048張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/24	2	52.30	1	51.90	52.30	1	4,349	0.02%
2024/04/23	1	51.40	2	51.40	51.00	-1	4,409	-0.02%
2024/04/22	5	52.44	4	51.55	51.00	1	4,457	0.02%
2024/04/19	7	54.21	5	53.84	52.50	2	4,465	0.04%
2024/04/18	9	54.60	18	55.34	54.50	-9	4,481	-0.20%
2024/04/17	4	52.58	3	52.97	53.30	1	4,357	0.02%
2024/04/16	2.1	50.89	5	50.78	51.00	-2.9	4,349	-0.07%
2024/04/15	3	53.07	4	53.03	52.30	-1	4,370	-0.02%
2024/04/12	4	53.93	5	53.66	53.80	-1	4,423	-0.02%
2024/04/11	2	52.55	0	53.80	52.50	2	4,364	0.05%
2024/04/10	0	54.00	0	0.00	54.10	0	4,349	0.00%
2024/04/09	1	53.80	1	54.00	54.00	0	4,362	0.00%
2024/04/03	1	53.50	1	53.60	53.30	0	4,456	0.00%
2024/04/01	0	0.00	1.2	54.12	54.60	-1.2	4,509	-0.03%
2024/03/29	16	53.35	3	53.53	53.30	13	4,529	0.29%
2024/03/28	1	53.10	5	53.04	53.00	-4	4,526	-0.09%
2024/03/27	3.1	53.31	3	53.57	53.30	0.1	4,531	0.00%
2024/03/26	0	0.00	13	54.88	53.30	-13	4,547	-0.29%
2024/03/25	5	55.30	3	54.93	55.20	2	4,531	0.04%
2024/03/22	17	54.87	2	54.85	54.30	15	4,573	0.33%
2024/03/21	1	53.80	1	53.60	53.80	0	4,558	0.00%
2024/03/20	1	53.30	4	53.48	53.00	-3	4,653	-0.06%
2024/03/19	2	54.50	5	54.64	54.30	-3	4,634	-0.06%
2024/03/18	0	0.00	1	54.10	54.40	-1	4,682	-0.02%
2024/03/15	4	54.93	7	54.96	55.00	-3	4,699	-0.06%
2024/03/14	7	55.19	4.3	55.20	55.20	2.7	4,778	0.06%
2024/03/13	7	55.86	11	55.66	55.00	-4	4,833	-0.08%
2024/03/12	5	56.58	2	56.80	56.40	3	4,881	0.06%
2024/03/11	6	56.00	9	56.17	56.30	-3	4,964	-0.06%
2024/03/08	19	56.38	7	56.39	55.90	12	5,023	0.24%
2024/03/07	9.8	59.20	3	59.47	58.00	6.8	5,013	0.14%
2024/03/06	5.2	60.23	5	60.24	60.10	0.2	4,997	0.00%
2024/03/05	4	60.18	4	60.25	60.00	0	5,096	0.00%
2024/03/04	26	61.33	8	61.35	60.60	18	5,211	0.35%
2024/03/01	5	60.60	3	61.17	60.30	2	5,228	0.04%
2024/02/29	4	60.93	6	60.95	61.30	-2	5,690	-0.03%
2024/02/27	6	60.10	10	60.03	60.20	-4	6,506	-0.06%
2024/02/26	5	61.60	18	61.22	61.20	-13	6,952	-0.19%
2024/02/23	6	60.23	2	60.85	59.70	4	6,907	0.06%
2024/02/22	10	61.27	7	61.14	61.30	3	6,865	0.04%
2024/02/21	3	62.00	5	61.80	61.50	-2	6,858	-0.03%
2024/02/20	6	61.97	6	62.00	61.80	0	6,946	0.00%
2024/02/19	19.1	62.06	23.8	61.81	62.30	-4.7	6,809	-0.07%
2024/02/16	3	58.00	6	58.20	58.70	-3	6,414	-0.05%
2024/02/15	3	55.90	2	55.90	56.20	1	6,380	0.02%
2024/02/05	1	56.40	7	56.07	56.10	-6	6,399	-0.09%
2024/02/02	1	57.40	1	57.70	57.00	0	6,378	0.00%
2024/02/01	2	56.40	2	57.05	57.20	0	6,381	0.00%
2024/01/31	3	57.77	3	57.43	57.00	0	6,377	0.00%
2024/01/30	3	57.93	3	58.23	57.80	0	6,392	0.00%
2024/01/29	2	58.60	2	57.65	58.80	0	6,439	0.00%
2024/01/26	3	57.17	6	57.52	56.90	-3	6,422	-0.05%
2024/01/25	6	58.40	1	59.10	58.00	5	6,482	0.08%
2024/01/24	2	58.50	3	58.00	58.60	-1	6,668	-0.01%
2024/01/23	3	57.73	2	57.90	57.30	1	6,673	0.01%
2024/01/22	2	56.45	3	56.83	57.00	-1	6,658	-0.02%
2024/01/19	2	56.25	2	56.60	56.50	0	6,715	0.00%
2024/01/18	4.4	55.17	1	55.70	56.00	3.4	6,766	0.05%
2024/01/17	3.3	56.90	2	57.75	55.30	1.3	6,908	0.02%
2024/01/16	4	57.70	5	58.18	57.60	-1	7,033	-0.01%
2024/01/15	4	58.23	12	57.98	58.30	-8	7,136	-0.11%
2024/01/12	6	57.07	0	0.00	56.90	6	7,196	0.08%
2024/01/11	7	56.07	6	55.75	57.10	1	7,181	0.01%
2024/01/10	3	55.13	2	55.70	55.00	1	7,209	0.01%
2024/01/09	6	57.71	5	57.70	56.50	1	7,231	0.01%
2024/01/08	3	59.73	5	59.54	58.90	-2	7,202	-0.03%
2024/01/05	6	58.68	5	58.60	58.30	1	7,144	0.01%
2024/01/04	4	58.23	5	58.16	57.60	-1	7,137	-0.01%
2024/01/03	3	58.80	5	58.90	58.80	-2	7,155	-0.03%
2024/01/02	5	59.58	6	60.08	59.30	-1	7,150	-0.01%
2023/12/29	4	58.60	3.1	58.79	58.90	0.9	7,180	0.01%
2023/12/28	2	58.90	10	58.98	59.00	-8	7,194	-0.11%
2023/12/27	6	58.68	4	58.50	58.40	2	7,222	0.03%
2023/12/26	2	59.05	2	58.50	59.00	0	7,298	0.00%
2023/12/25	6	57.00	1	57.10	57.00	5	7,276	0.07%
2023/12/22	2	56.40	3	56.63	56.40	-1	7,282	-0.01%
2023/12/21	1.2	57.00	4	56.75	56.60	-2.8	7,287	-0.04%
2023/12/20	1	57.50	2	57.75	57.80	-1	7,299	-0.01%
2023/12/19	4	58.02	1	59.10	57.30	3	7,311	0.04%
2023/12/18	2	59.00	10	59.18	59.00	-8	7,300	-0.11%
2023/12/15	17	59.70	11	60.26	59.10	6	7,317	0.08%
2023/12/14	6	58.92	2	58.45	58.20	4	7,234	0.06%
2023/12/13	4	59.05	3	58.80	58.30	1	7,219	0.01%
2023/12/12	8	59.90	1	59.90	59.00	7	7,208	0.10%
2023/12/11	6	59.65	43	59.32	59.60	-37	7,208	-0.51%
2023/12/08	3	60.73	5.3	61.04	61.00	-2.3	7,155	-0.03%
2023/12/07	2	60.70	4	61.30	60.50	-2	7,155	-0.03%
2023/12/06	10	62.11	5	62.20	61.60	5	7,150	0.07%
2023/12/05	4	61.45	5	62.06	62.80	-1	7,114	-0.01%
2023/12/04	10.5	62.41	1.1	61.91	61.80	9.4	7,125	0.13%
2023/12/01	6	62.05	8	62.20	62.50	-2	7,404	-0.03%
2023/11/30	17.1	63.31	19	63.59	62.20	-1.9	7,390	-0.03%
2023/11/29	24	63.47	20.1	63.91	63.50	4	7,352	0.05%
2023/11/28	11	63.07	6	63.02	62.80	5	7,299	0.07%
2023/11/27	34.5	64.34	23	63.97	62.90	11.5	7,315	0.16%
2023/11/24	37	63.32	33	63.66	63.20	4	6,905	0.06%
2023/11/22	2	57.50	11	57.46	57.50	-9	5,689	-0.16%
2023/11/21	1.5	57.30	16	57.31	57.20	-14.5	5,725	-0.25%
2023/11/20	3	57.03	8.1	57.03	56.70	-5.1	5,793	-0.09%
2023/11/17	43	57.66	12	56.59	56.20	31	5,768	0.54%
2023/11/16	2	56.20	2	55.60	56.40	0	5,691	0.00%
2023/11/15	1.8	55.09	3.2	54.93	54.60	-1.5	5,899	-0.02%
2023/11/14	3	54.60	2	54.10	54.80	1	6,212	0.02%
2023/11/13	1	53.50	1.3	53.83	54.00	-0.3	6,271	0.00%
2023/11/09	1	53.40	3	53.50	53.20	-2	6,463	-0.03%
2023/11/08	2	54.20	6	54.48	54.20	-4	6,531	-0.06%
2023/11/07	4	54.33	4	54.48	54.20	0	6,689	0.00%
2023/11/06	3.1	54.71	13	54.85	54.90	-9.9	6,783	-0.15%
2023/11/03	4	53.33	2	53.50	53.30	2	6,757	0.03%
2023/11/02	3	52.50	5	52.88	52.80	-2	6,792	-0.03%
2023/11/01	19	51.77	10	52.35	51.80	9	6,790	0.13%
2023/10/31	5	54.02	1	54.80	52.50	4	6,621	0.06%
2023/10/30	1	55.20	3	55.70	54.60	-2	6,706	-0.03%
2023/10/27	12	56.73	10	56.02	55.40	2	6,836	0.03%
2023/10/26	8	57.90	6	57.45	57.00	2	6,903	0.03%
2023/10/25	6	59.32	5	59.36	59.10	1	6,979	0.01%
2023/10/24	16	56.19	19	56.48	56.80	-3	6,897	-0.04%
2023/10/23	7	53.81	3	53.90	53.60	4	6,906	0.06%
2023/10/20	5	54.64	3.1	55.37	55.00	1.9	6,885	0.03%
2023/10/19	2	56.85	4	56.38	56.10	-2	7,039	-0.03%
2023/10/18	1	59.90	1	60.30	57.70	0	7,065	0.00%
2023/10/17	3	58.93	2	59.55	60.60	1	7,114	0.01%
2023/10/16	2	59.60	0.7	59.53	58.70	1.3	7,238	0.02%
2023/10/13	1	62.60	2	62.55	61.50	-1	7,546	-0.01%
2023/10/12	2	62.55	2	62.25	62.50	0	8,089	0.00%
2023/10/11	1	60.90	16	61.99	61.70	-15	8,216	-0.18%
2023/10/06	4	61.53	4	61.43	61.60	0	8,402	0.00%
2023/10/05	7	62.93	8	62.44	61.80	-1	8,712	-0.01%
2023/10/04	3	60.97	2	61.25	60.80	1	9,087	0.01%
2023/10/03	5	62.62	4	62.30	62.00	1	9,280	0.01%
2023/10/02	20	62.15	7	61.14	63.00	13	9,528	0.14%
2023/09/28	5	59.06	7	59.23	58.90	-2	9,613	-0.02%
2023/09/27	3	58.10	3	58.37	58.30	0	9,991	0.00%
2023/09/26	3	58.87	6	59.28	58.50	-3	10,168	-0.03%
2023/09/25	3	59.27	2	59.05	58.80	1	10,308	0.01%
2023/09/22	3	59.53	3.1	59.67	59.70	-0.1	10,443	0.00%
2023/09/21	5	60.04	5	60.26	59.60	0	10,508	0.00%
2023/09/20	6	61.10	4	61.03	60.90	2	10,594	0.02%
2023/09/19	4.5	62.48	4	61.75	61.30	0.5	10,873	0.00%
2023/09/18	12.1	62.93	7	62.73	62.50	5.1	11,060	0.05%
2023/09/15	3	62.70	5	62.90	63.60	-2	11,386	-0.02%
2023/09/14	1	62.60	1	63.40	62.70	0	11,551	0.00%
2023/09/13	2	62.85	1	62.30	62.10	1	11,775	0.01%
2023/09/12	7	62.71	4	62.58	62.00	3	12,067	0.03%
2023/09/11	3	64.83	2	63.35	63.40	1	12,282	0.01%
2023/09/08	2	66.75	4	67.40	66.00	-2	12,596	-0.02%
2023/09/07	7	68.81	7	68.81	68.00	0	13,011	0.00%
2023/09/06	62	67.06	53	66.94	67.80	9	13,275	0.07%
2023/09/05	8	69.10	10.1	69.33	70.70	-2.1	13,234	-0.02%
2023/09/04	11.3	69.92	11	69.92	69.10	0.3	13,658	0.00%
2023/09/01	19	72.14	5	72.62	71.10	14	14,142	0.10%
2023/08/31	7.1	72.43	9	72.49	73.00	-1.9	14,509	-0.01%
2023/08/30	6.1	71.39	11	71.33	71.00	-4.9	15,025	-0.03%
2023/08/29	7	70.41	19	71.05	71.50	-12	16,015	-0.07%
2023/08/28	9	69.83	7	69.99	70.00	2	17,175	0.01%
2023/08/25	9	69.27	24	69.65	69.90	-15	18,143	-0.08%
2023/08/24	6.1	69.19	46	70.03	69.00	-39.9	18,544	-0.22%
2023/08/23	3	68.70	6	68.65	68.60	-3	18,973	-0.02%
2023/08/22	7.1	68.56	5	68.38	68.50	2.1	19,242	0.01%
2023/08/21	43.2	69.58	19	68.91	68.70	24.2	19,614	0.12%
2023/08/18	14.2	69.45	21.1	69.86	69.80	-6.9	21,131	-0.03%
2023/08/17	5	65.70	4	66.20	66.90	1	21,030	0.00%
2023/08/16	24	66.30	19.2	65.86	66.20	4.8	21,193	0.02%
2023/08/15	3	64.20	7	64.03	64.60	-4	21,721	-0.02%
2023/08/14	11.1	62.05	7	62.16	62.10	4.1	22,208	0.02%
2023/08/11	8.2	63.54	5	63.66	63.50	3.2	22,801	0.01%
2023/08/10	6	62.20	4	62.08	61.60	2	23,117	0.01%
2023/08/09	2.1	64.09	9	64.29	63.50	-6.9	23,717	-0.03%
2023/08/08	7.1	64.61	13	64.40	64.40	-5.9	24,317	-0.02%
2023/08/07	5	64.70	13	64.97	65.20	-8	24,618	-0.03%
2023/08/04	13	65.30	4	65.45	65.40	9	25,312	0.04%
2023/08/02	20.1	66.00	24	65.42	65.30	-3.9	25,743	-0.02%
2023/08/01	9	66.94	15	66.65	66.50	-6	26,070	-0.02%
2023/07/31	4.1	68.95	19	69.46	67.50	-14.9	26,375	-0.06%
2023/07/28	5	68.28	6.7	68.75	69.50	-1.7	26,653	-0.01%
2023/07/27	7	69.80	8	69.64	69.50	-1	27,081	0.00%
2023/07/26	16	70.91	4	70.00	69.70	12	27,576	0.04%
2023/07/25	13	70.71	18	70.67	70.60	-5	27,814	-0.02%
2023/07/24	16.2	71.37	19	70.06	70.00	-2.8	28,006	-0.01%
2023/07/21	4	71.88	8	72.91	73.60	-4	28,207	-0.01%
2023/07/20	7	73.19	30	73.19	73.20	-23	29,256	-0.08%
2023/07/19	49.2	73.75	32	73.92	72.50	17.2	29,584	0.06%
2023/07/18	60.1	74.70	49	74.10	74.00	11.1	30,150	0.04%
2023/07/17	63.1	77.28	65	76.25	76.70	-1.9	30,543	-0.01%
2023/07/14	14	73.41	12	73.99	72.60	2	31,042	0.01%
2023/07/13	17	73.44	19	73.04	72.80	-2	32,704	-0.01%
2023/07/12	21	71.54	21	71.63	72.00	0	33,621	0.00%
2023/07/11	18.1	74.20	15.4	73.28	72.00	2.7	34,256	0.01%
2023/07/10	6.1	77.10	3.3	76.38	76.00	2.9	34,499	0.01%
2023/07/07	7	76.67	7	78.37	78.30	0	34,755	0.00%
2023/07/06	27.2	78.90	6	78.40	77.70	21.2	35,037	0.06%
2023/07/05	43	80.69	51	80.31	79.40	-8	35,753	-0.02%
2023/07/04	14.2	78.07	20	79.04	77.60	-5.8	35,789	-0.02%
2023/07/03	8.3	79.12	5	78.92	78.80	3.3	35,870	0.01%
2023/06/30	20	77.24	32	77.43	78.00	-12	36,476	-0.03%
2023/06/29	10.2	75.76	13	75.88	75.50	-2.8	36,628	-0.01%
2023/06/28	8.2	75.96	2	76.85	75.30	6.2	36,905	0.02%
2023/06/27	39	77.45	55	76.38	75.60	-15.9	37,163	-0.04%
2023/06/26	7	79.80	8.7	79.51	79.30	-1.7	37,281	0.00%
2023/06/21	20	80.19	43.6	81.30	81.80	-23.5	37,430	-0.06%
2023/06/20	36	80.76	26	80.22	79.40	10	37,547	0.03%
2023/06/19	9	80.66	29	80.29	80.80	-20	38,426	-0.05%
2023/06/16	49.2	80.72	46	80.23	79.10	3.2	39,863	0.01%
2023/06/15	17	80.00	20	79.88	79.00	-3	40,410	-0.01%
2023/06/14	73	81.41	53.1	80.90	80.30	19.9	41,215	0.05%
2023/06/13	28.2	81.26	45.2	81.37	82.30	-17	41,842	-0.04%
2023/06/12	44	79.72	43	79.56	78.50	1	42,435	0.00%
2023/06/09	32.2	80.59	41	80.33	79.00	-8.9	43,618	-0.02%
2023/06/08	47.1	80.17	26.1	80.31	78.90	21	44,550	0.05%
2023/06/07	48	83.37	29	83.36	81.50	19	45,822	0.04%
2023/06/06	29	83.87	17	83.83	82.60	12	46,949	0.03%
2023/06/05	75	86.06	73	85.86	85.70	2	47,549	0.00%
2023/06/02	115.3	83.14	111	83.99	83.40	4.3	47,681	0.01%	大買/大賣/
2023/06/01	69	80.16	128	80.49	81.90	-59	47,138	-0.13%	大賣/
2023/05/31	113	77.81	134.1	78.25	78.40	-21.1	46,628	-0.05%	大買/大賣/
2023/05/30	107.1	77.70	71	77.28	76.60	36.1	45,748	0.08%	大買/
2023/05/29	51.1	76.35	82	75.97	76.40	-30.9	45,395	-0.07%
2023/05/26	75.1	74.87	86	74.48	73.70	-10.9	45,058	-0.02%
2023/05/25	64.5	74.86	42	74.89	74.50	22.5	44,998	0.05%
2023/05/24	213.4	77.18	235.5	77.82	75.80	-22	44,898	-0.05%	大買/大賣/
2023/05/23	99.1	75.62	100	75.06	75.50	-0.9	44,540	0.00%
2023/05/22	68	74.58	96	74.31	75.30	-28	44,960	-0.06%
2023/05/19	110.2	75.12	75	75.11	73.20	35.2	44,786	0.08%	大買/
2023/05/18	82.7	75.57	87	75.84	75.80	-4.3	44,433	-0.01%
2023/05/17	97.2	75.13	107	75.52	74.10	-9.9	43,886	-0.02%	大賣/
2023/05/16	28	73.65	53	74.16	74.40	-25	43,212	-0.06%
2023/05/15	38	73.46	40	73.72	72.70	-2	42,738	0.00%
2023/05/12	84.4	70.32	71	71.27	73.20	13.4	42,094	0.03%
2023/05/11	52	70.09	52	69.41	68.90	0	41,514	0.00%
2023/05/10	51	69.07	60.2	69.03	70.00	-9.2	41,156	-0.02%
2023/05/09	127.1	73.49	115	73.05	71.70	12.1	40,450	0.03%	大買/大賣/
2023/05/08	71	72.87	54	73.26	73.80	17	39,949	0.04%
2023/05/05	22	72.65	17.4	72.09	71.20	4.7	39,498	0.01%
2023/05/04	43	75.80	41	75.28	74.00	2	39,065	0.01%
2023/05/03	32	76.06	34	75.82	76.00	-2	38,702	-0.01%
2023/05/02	25.4	75.29	27	75.33	76.50	-1.7	38,138	0.00%
2023/04/28	31.6	73.49	26.1	73.62	73.50	5.5	37,572	0.01%
2023/04/27	39	71.88	31.3	71.75	71.90	7.7	37,132	0.02%
2023/04/26	32	71.79	33	71.92	71.90	-1	36,803	0.00%
2023/04/25	73.2	72.87	75.9	73.26	72.70	-2.6	36,370	-0.01%
2023/04/24	59.4	73.46	41.1	73.75	73.30	18.3	35,247	0.05%
2023/04/21	40	73.67	22.4	73.37	72.50	17.7	34,861	0.05%
2023/04/20	55.2	75.53	43.9	75.16	74.60	11.3	34,112	0.03%
2023/04/19	51.2	78.27	55.3	78.57	77.80	-4.1	33,376	-0.01%
2023/04/18	106	77.24	64.8	77.75	76.40	41.2	32,320	0.13%	大買/
2023/04/17	49.1	72.21	72	72.96	75.90	-22.9	30,534	-0.07%
2023/04/14	115	68.94	123	69.03	69.00	-8	29,403	-0.03%	大買/大賣/
2023/04/13	72	66.52	51.6	67.31	67.30	20.4	28,431	0.07%
2023/04/12	64.5	67.16	57.3	66.94	66.30	7.1	27,694	0.03%
2023/04/11	54	67.01	66	66.96	66.30	-12	27,252	-0.04%
2023/04/10	97	66.27	123	65.93	66.60	-26	26,706	-0.10%	大賣/
2023/04/07	55.2	62.79	70.1	62.64	62.50	-14.9	25,805	-0.06%
2023/04/06	52	60.77	40	60.74	61.60	12	25,429	0.05%
2023/03/31	135.6	62.38	115	61.84	60.30	20.6	25,221	0.08%	大買/大賣/
2023/03/30	20.1	60.82	37	60.88	60.80	-16.9	24,733	-0.07%
2023/03/29	76.1	59.83	70	59.71	59.80	6.1	24,759	0.02%
2023/03/28	56.1	59.79	62	59.11	59.20	-5.9	25,009	-0.02%
2023/03/27	60.6	60.84	85.5	59.97	59.80	-24.9	24,753	-0.10%
2023/03/24	75.6	59.73	66.2	59.74	60.00	9.4	24,383	0.04%
2023/03/23	35.2	59.17	63	59.20	59.50	-27.8	24,068	-0.12%
2023/03/22	71.5	60.46	56.2	60.12	59.00	15.3	23,610	0.06%
2023/03/21	77.8	62.38	78	62.75	61.10	-0.2	22,529	0.00%
2023/03/20	40.2	59.45	19	59.65	59.50	21.2	20,843	0.10%
2023/03/17	50.1	60.24	37	59.78	59.10	13.1	20,016	0.07%
2023/03/16	72.5	57.74	67	57.98	58.50	5.5	18,949	0.03%
2023/03/15	86.2	59.57	63	59.43	59.20	23.2	18,059	0.13%
2023/03/14	69.2	56.83	80.1	57.41	58.40	-10.9	17,276	-0.06%
2023/03/13	49.4	55.64	36	56.76	56.20	13.4	15,806	0.08%
2023/03/10	84	56.97	93.2	56.75	56.60	-9.2	14,616	-0.06%
2023/03/09	60.6	55.30	66.1	55.30	54.80	-5.5	13,026	-0.04%
2023/03/08	46.8	52.15	70	52.27	54.70	-23.3	11,630	-0.20%
2023/03/07	101	49.96	66	50.20	49.80	35	10,742	0.33%	大買/
2023/03/06	26	48.23	38	48.64	48.75	-12	10,455	-0.11%
2023/03/03	55.2	48.36	54	47.38	46.90	1.2	10,502	0.01%
2023/03/02	7	46.27	6	46.37	47.05	1	10,050	0.01%
2023/03/01	7	45.38	8	45.48	45.60	-1	9,884	-0.01%
2023/02/24	16.1	45.99	20	46.26	45.45	-4	9,774	-0.04%
2023/02/23	8.1	46.89	13	46.69	46.60	-4.9	9,572	-0.05%
2023/02/22	14	46.06	11.1	46.20	47.20	2.9	9,388	0.03%
2023/02/21	63	46.68	88	46.92	46.70	-25	9,065	-0.28%
2023/02/20	38	44.19	83	44.79	46.35	-45	7,673	-0.59%
2023/02/17	5	42.05	1	42.00	42.15	4	7,037	0.06%
2023/02/16	5	42.33	54	42.33	42.35	-49	6,955	-0.70%
2023/02/15	22	40.28	36	40.53	40.75	-14	6,725	-0.21%
2023/02/14	5	39.95	0	0.00	39.80	5	6,699	0.07%
2023/02/13	2	39.83	2	39.85	39.95	0	6,721	0.00%
2023/02/10	4	40.33	2	40.40	39.90	2	6,759	0.03%
2023/02/09	3	41.50	13	41.45	41.35	-10	6,706	-0.15%
2023/02/08	0.1	41.30	4	41.13	41.05	-3.9	6,678	-0.06%
2023/02/07	1	41.50	2	41.20	41.25	-1	6,645	-0.02%
2023/02/06	1	40.80	0	0.00	40.65	1	6,589	0.02%
2023/02/02	1	40.50	3	40.85	40.60	-2	6,560	-0.03%
2023/02/01	3	40.13	1	40.40	40.45	2	6,540	0.03%
2023/01/31	0	39.45	37	39.32	39.65	-37	6,526	-0.57%
2023/01/30	10	38.35	0	0.00	38.85	10	6,526	0.15%
2023/01/17	1	37.95	0	0.00	38.00	1	6,521	0.02%
2023/01/16	1	37.95	1	37.75	37.90	0	6,518	0.00%
2023/01/13	4	38.15	0	0.00	38.00	4	6,533	0.06%
2023/01/12	1	38.75	0	0.00	38.70	1	6,519	0.02%
2023/01/11	14	39.12	3	39.42	39.00	11	6,554	0.17%
2023/01/10	3	40.10	0	0.00	40.10	3	6,526	0.05%
2023/01/09	5	40.22	2	40.50	40.15	3	6,569	0.05%
2023/01/06	5	40.05	0	0.00	40.05	5	6,595	0.08%
2023/01/05	1	41.00	2	41.00	40.05	-1	6,654	-0.02%
2023/01/04	4	40.29	5	40.48	40.10	-1	6,663	-0.02%
2023/01/03	3	39.48	0	0.00	39.95	3	6,679	0.04%
2022/12/30	3	39.55	3	39.90	39.45	0	6,707	0.00%
2022/12/28	3	39.08	0	0.00	39.00	3	6,845	0.04%
2022/12/27	0	0.00	30	40.16	40.05	-30	6,843	-0.44%
2022/12/26	12	40.06	14	40.31	40.00	-2	6,852	-0.03%
2022/12/23	14	40.94	6	41.09	41.00	8	6,825	0.12%
2022/12/22	26	41.91	20	42.22	41.50	6	6,795	0.09%
2022/12/21	22	41.98	19	42.34	42.40	3	6,585	0.05%
2022/12/20	30	42.10	49	42.28	40.65	-19	6,274	-0.30%
2022/12/19	2	40.75	19	39.87	41.25	-17	5,759	-0.30%
2022/12/16	24	39.49	0	0.00	39.40	24	5,685	0.42%
2022/12/15	2	40.45	0	0.00	40.50	2	5,680	0.04%
2022/12/14	1	39.85	0	0.00	39.70	1	5,709	0.02%
2022/12/13	3	39.98	1	39.80	39.65	2	5,901	0.03%
2022/12/12	3	39.93	0	0.00	39.95	3	6,241	0.05%
2022/12/09	1	40.75	7	40.56	39.90	-6	6,895	-0.09%
2022/12/08	10	39.83	1	39.80	39.80	9	6,969	0.13%
2022/12/07	13	40.19	3.1	40.03	39.75	10	6,967	0.14%
2022/12/06	15	42.30	15	42.92	41.65	0	6,883	0.00%
2022/12/05	8	41.94	3	41.87	41.70	5	6,639	0.08%
2022/12/02	21	41.75	1	41.40	41.75	20	6,574	0.30%
2022/12/01	6	41.88	5	41.96	41.60	1	6,509	0.02%
2022/11/30	17	42.38	20	42.50	41.80	-3	6,398	-0.05%
2022/11/29	25	41.14	1.1	41.10	41.25	24	6,186	0.39%
2022/11/28	18	42.17	24	42.09	41.70	-6	6,208	-0.10%
2022/11/25	30	42.01	47	42.24	42.30	-17	5,779	-0.29%
2022/11/24	13	39.17	23	38.68	38.85	-10	5,224	-0.19%
2022/11/23	2	36.65	2	37.05	36.65	0	4,905	0.00%
2022/11/22	9	36.90	0	0.00	36.70	9	4,949	0.18%
2022/11/21	1	37.10	1	37.50	37.10	0	4,993	0.00%
2022/11/18	0	0.00	4	38.98	37.30	-4	5,005	-0.08%
2022/11/17	2	38.48	3	38.47	38.45	-1	4,945	-0.02%
2022/11/16	0	0.00	1	38.00	37.85	-1	4,917	-0.02%
2022/11/15	0	0.00	2	37.30	37.85	-2	4,921	-0.04%
2022/11/14	0	0.00	21	37.00	37.05	-21	4,925	-0.43%
2022/11/11	21	37.18	6	38.38	36.80	15	4,958	0.30%
2022/11/10	0	0.00	1	38.15	37.80	-1	4,919	-0.02%
2022/11/09	1	37.75	0	0.00	37.90	1	4,957	0.02%
2022/11/08	0	0.00	26	38.80	37.45	-26	4,996	-0.52%
2022/11/04	2	37.25	2	37.25	37.40	0	5,071	0.00%
2022/11/03	0	0.00	2	36.30	36.90	-2	5,053	-0.04%
2022/11/02	7	36.71	4	36.88	36.60	3	5,083	0.06%
2022/10/31	0	0.00	1	36.10	35.75	-1	5,187	-0.02%
2022/10/28	1	35.80	7	35.58	35.25	-6	5,227	-0.11%
2022/10/27	1	35.55	1	36.00	36.30	0	5,247	0.00%
2022/10/25	7	34.92	1	35.15	34.85	6	5,348	0.11%
2022/10/19	3	36.10	19	36.43	36.10	-16	5,391	-0.30%
2022/10/18	1	35.50	3	35.68	35.40	-2	5,368	-0.04%
2022/10/17	3	33.20	0	0.00	34.95	3	5,439	0.06%
2022/10/14	31	34.70	0	0.00	35.05	31	5,487	0.56%
2022/10/13	9	34.53	3	33.92	33.40	6	5,492	0.11%
2022/10/12	5	35.83	0	0.00	35.70	5	5,461	0.09%
2022/10/11	14	36.77	0	0.00	36.10	14	5,477	0.26%
2022/10/07	12	38.25	0	0.00	38.20	12	5,656	0.21%
2022/10/06	3	38.10	18	38.40	38.20	-15	5,817	-0.26%
2022/10/05	3	37.53	5	37.54	36.90	-2	5,703	-0.04%
2022/10/04	1	36.80	7	36.87	37.05	-6	5,697	-0.11%
2022/09/30	16	34.65	13	34.34	35.50	3	5,806	0.05%
2022/09/29	11	35.57	14	35.71	35.35	-3	5,817	-0.05%
2022/09/28	22	35.40	0	0.00	34.85	22	5,833	0.38%
2022/09/27	2	36.43	0	0.00	36.50	2	5,809	0.03%
2022/09/26	23	36.13	0	0.00	35.75	23	5,831	0.39%
2022/09/23	6	38.58	0	0.00	38.05	6	5,846	0.10%
2022/09/22	2	38.08	1	39.00	39.10	1	5,876	0.02%
2022/09/21	6	38.80	1	38.60	38.90	5	5,857	0.09%
2022/09/20	4	39.18	4	39.40	39.35	0	5,801	0.00%
2022/09/19	17	40.10	1	42.15	38.95	16	5,647	0.28%
2022/09/16	23	41.56	35	41.65	41.60	-12	5,366	-0.22%
2022/09/15	2	39.70	0	0.00	39.20	2	4,783	0.04%
2022/09/14	2	38.70	0	0.00	39.30	2	4,728	0.04%
2022/09/13	0	0.00	17	39.28	39.15	-17	4,738	-0.36%
2022/09/12	0	0.00	10	38.90	39.20	-10	4,743	-0.21%
2022/09/08	1	37.10	0	0.00	37.30	1	4,754	0.02%
2022/09/07	5	36.77	0	0.00	36.60	5	4,787	0.10%
2022/09/06	18	37.36	4	37.15	37.00	14	4,806	0.29%
2022/09/05	9	38.86	0	0.00	38.15	9	4,777	0.19%
2022/09/02	40	40.26	30	40.38	40.30	10	4,717	0.21%
2022/09/01	7	39.69	60	38.97	39.55	-53	4,520	-1.17%
2022/08/31	1	38.50	1	39.30	39.15	0	4,456	0.00%
2022/08/30	3	38.15	0	0.00	38.15	3	4,752	0.06%
2022/08/29	8.5	38.12	21	38.20	37.80	-12.5	4,845	-0.26%
2022/08/26	1	39.90	10	39.77	39.60	-9	4,835	-0.19%
2022/08/25	0	0.00	21	38.69	38.75	-21	4,848	-0.43%
2022/08/24	19	38.25	2	38.10	38.10	17	5,138	0.33%
2022/08/23	0	0.00	0.2	38.40	38.35	-0.2	5,152	0.00%
2022/08/22	14	38.61	10	38.43	38.40	4	5,192	0.08%
2022/08/19	23	39.61	1	39.55	39.45	22	5,279	0.42%
2022/08/18	3	39.35	0	0.00	39.90	3	5,301	0.06%
2022/08/17	33	39.46	3	39.70	39.70	30	5,298	0.57%
2022/08/16	0.2	39.30	18	39.05	39.15	-17.9	5,267	-0.34%
2022/08/15	0	0.00	8	39.06	39.10	-8	5,227	-0.15%
2022/08/12	4	37.63	0	0.00	38.05	4	5,186	0.08%
2022/08/11	6	38.78	2	39.75	37.90	4	5,185	0.08%
2022/08/10	0	0.00	15	38.15	38.25	-15	5,096	-0.29%
2022/08/09	0	0.00	2	38.03	37.95	-2	5,102	-0.04%
2022/08/08	0	0.00	20	37.10	37.55	-20	5,119	-0.39%
2022/08/05	35	37.62	47	37.74	37.60	-12	5,162	-0.23%
2022/08/04	14	35.67	6	35.48	35.95	8	5,183	0.15%
2022/08/03	6.5	35.86	0	0.00	36.05	6.5	5,170	0.13%
2022/08/02	10	36.81	0	0.00	36.50	10	5,192	0.19%
2022/08/01	1	38.50	3	37.63	38.35	-2	5,145	-0.04%
2022/07/29	5	37.05	16	37.21	37.20	-11	5,100	-0.22%
2022/07/28	2	37.00	0	0.00	36.60	2	5,127	0.04%
2022/07/27	10	35.97	6	36.62	36.65	4	5,139	0.08%
2022/07/26	3	36.90	2	36.40	36.15	1	5,173	0.02%
2022/07/25	3	36.92	4	37.00	37.00	-1	5,183	-0.02%
2022/07/22	1	36.75	3	37.88	36.80	-2	5,224	-0.04%
2022/07/21	5	36.85	5	37.18	37.35	0	5,315	0.00%
2022/07/20	3	36.37	0	0.00	36.05	3	5,269	0.06%
2022/07/18	2	36.08	2	36.15	36.10	0	5,373	0.00%
2022/07/15	14	36.21	10	36.39	36.00	4	5,369	0.07%
2022/07/14	11	35.05	18	35.36	36.30	-7	5,204	-0.13%
2022/07/13	2	33.40	30	33.36	33.00	-28	5,084	-0.55%
2022/07/12	4	32.99	5	32.47	32.25	-1	5,178	-0.02%
2022/07/11	3	33.73	3	34.00	33.95	0	5,214	0.00%
2022/07/08	5	33.98	4	33.89	33.60	1	5,283	0.02%
2022/07/07	3	30.35	3	31.55	31.50	0	5,211	0.00%
2022/07/06	1	30.25	0	0.00	30.25	1	5,275	0.02%
2022/07/05	2	31.30	3	31.43	31.95	-1	5,373	-0.02%
2022/07/04	1	31.80	1	31.95	31.00	0	5,410	0.00%
2022/07/01	5	33.24	9	32.37	31.70	-4	5,539	-0.07%
2022/06/30	46	35.34	0	0.00	34.00	46	5,642	0.82%
2022/06/29	8	35.98	4	36.05	35.90	4	5,690	0.07%
2022/06/28	10	36.70	14	37.15	36.80	-4	5,901	-0.07%
2022/06/27	1	37.55	7	37.75	37.80	-6	6,692	-0.09%
2022/06/24	3	36.85	3	36.85	36.85	0	6,996	0.00%
2022/06/23	2	36.30	1	36.20	35.95	1	7,501	0.01%
2022/06/22	4	36.24	2	36.65	35.60	2	8,370	0.02%
2022/06/21	3	35.90	6	36.20	36.70	-3	9,175	-0.03%
2022/06/20	1	36.00	30	36.78	35.10	-29	9,495	-0.31%
2022/06/16	3	38.95	7	38.06	37.40	-4	9,509	-0.04%
2022/06/15	4	38.50	0	0.00	38.30	4	9,536	0.04%
2022/06/14	0	0.00	7	38.80	39.10	-7	9,575	-0.07%
2022/06/13	16	38.96	2	38.80	38.80	14	9,597	0.15%
2022/06/10	26	39.98	13	39.83	40.00	13	9,611	0.14%
2022/06/09	27	40.67	8	40.91	40.60	19	9,630	0.20%
2022/06/08	38	41.14	51	41.55	41.25	-13	9,651	-0.13%
2022/06/07	5	39.85	30	40.46	40.30	-25	9,377	-0.27%
2022/06/06	2	39.25	4	39.29	39.15	-2	9,352	-0.02%
2022/06/02	9	39.81	9	40.02	40.00	0	9,466	0.00%
2022/06/01	21	41.50	19	41.55	40.75	2	9,549	0.02%
2022/05/31	2	39.28	3	39.25	39.40	-1	9,420	-0.01%
2022/05/30	1	39.15	12	39.24	39.15	-11	9,594	-0.11%
2022/05/27	13	38.48	12	38.50	38.10	1	9,640	0.01%
2022/05/26	17	38.18	6	37.78	37.40	11	9,685	0.11%
2022/05/25	3	38.72	6	38.41	38.80	-3	9,758	-0.03%
2022/05/24	0	0.00	3	38.85	37.50	-3	9,920	-0.03%
2022/05/23	1	38.50	3	38.60	38.35	-2	10,009	-0.02%
2022/05/20	12	38.43	11	38.65	38.35	1	10,206	0.01%
2022/05/19	2	38.20	0	0.00	38.40	2	10,389	0.02%
2022/05/18	1	38.15	0.1	38.50	38.40	0.9	10,582	0.01%
2022/05/17	1	38.15	2	38.15	38.10	-1	11,380	-0.01%
2022/05/16	2	37.95	2	37.28	37.35	0	11,789	0.00%
2022/05/13	1	36.80	2	36.40	36.75	-1	11,807	-0.01%
2022/05/12	1	35.50	17	36.69	35.00	-16	11,857	-0.13%
2022/05/11	2	37.65	0	0.00	37.30	2	11,831	0.02%
2022/05/10	1	38.30	0	0.00	38.25	1	11,976	0.01%
2022/05/09	11	38.93	0	0.00	38.60	11	12,027	0.09%
2022/05/06	3	39.58	1	40.00	39.85	2	12,155	0.02%
2022/05/05	13	41.51	8	41.40	41.00	5	12,278	0.04%
2022/05/04	2	40.30	1	40.10	40.55	1	12,324	0.01%
2022/05/03	1.1	39.70	2	39.65	39.70	-1	12,455	-0.01%
2022/04/28	9	38.81	2	39.08	38.70	7	12,814	0.05%
2022/04/27	11	38.55	1	38.50	38.65	10	12,841	0.08%
2022/04/26	3	41.00	0	0.00	40.70	3	12,772	0.02%
2022/04/25	7	41.09	2	41.35	40.95	5	12,852	0.04%
2022/04/22	7	43.15	4	43.18	43.25	3	12,957	0.02%
2022/04/21	4	43.36	5	43.41	43.60	-1	13,093	-0.01%
2022/04/20	5	42.81	2	42.73	42.95	3	13,319	0.02%
2022/04/19	15	42.50	0	0.00	42.05	15	13,467	0.11%
2022/04/18	9	42.64	1	42.95	42.35	8	13,793	0.06%
2022/04/15	4	43.96	2	44.20	43.80	2	13,993	0.01%
2022/04/14	4	45.25	2	45.38	45.10	2	14,415	0.01%
2022/04/13	3	44.70	3	44.50	44.50	0	14,620	0.00%
2022/04/12	4	43.55	7.1	43.49	44.20	-3.1	14,967	-0.02%
2022/04/11	7.1	44.74	10.3	44.54	44.00	-3.2	15,448	-0.02%
2022/04/08	4.1	45.78	2	46.00	45.75	2.1	15,823	0.01%
2022/04/07	20	46.44	10.3	46.81	45.20	9.7	16,675	0.06%
2022/04/06	15.1	47.21	3	47.40	47.15	12.1	16,890	0.07%
2022/04/01	3	46.20	3	46.23	46.10	0	17,214	0.00%
2022/03/31	12	48.14	28	48.02	46.80	-16	18,222	-0.09%
2022/03/30	72	48.57	63	48.45	48.25	9	19,103	0.05%
2022/03/29	41.1	47.51	30	47.53	46.95	11.1	21,757	0.05%
2022/03/28	22.3	48.13	45	47.87	47.60	-22.8	22,374	-0.10%
2022/03/25	75.1	47.72	56.5	47.97	47.65	18.6	22,255	0.08%
2022/03/24	71.7	46.95	111	47.07	45.90	-39.4	21,832	-0.18%	大賣/
2022/03/23	8	45.66	16	45.39	45.75	-8	21,678	-0.04%
2022/03/22	3	43.23	1	43.00	43.00	2	22,935	0.01%
2022/03/21	2	43.33	3	42.67	42.65	-1	24,311	0.00%
2022/03/18	43	43.01	4	43.33	43.30	39	25,021	0.16%
2022/03/17	3	42.58	18	42.72	42.55	-15	25,932	-0.06%
2022/03/16	7	42.18	9	42.70	41.40	-2	26,305	-0.01%
2022/03/15	7	42.24	0	0.00	41.90	7	26,355	0.03%
2022/03/14	2	42.15	2	42.53	43.15	0	26,570	0.00%
2022/03/11	12	42.38	3	42.40	42.10	9	27,074	0.03%
2022/03/10	9	43.62	27	43.76	43.35	-18	27,079	-0.07%
2022/03/09	3	42.48	0	0.00	42.65	3	27,036	0.01%
2022/03/08	12	42.41	5	42.43	41.75	7	27,012	0.03%
2022/03/07	15	43.75	5	44.00	43.00	10	26,897	0.04%
2022/03/04	17	45.54	1	46.15	45.50	16	26,779	0.06%
2022/03/03	2	47.10	7.3	47.01	46.55	-5.3	26,680	-0.02%
2022/03/02	1	46.45	0	0.00	46.90	1	26,600	0.00%
2022/03/01	5	46.72	6	46.83	46.85	-1	26,662	0.00%
2022/02/25	6	45.18	6	45.38	44.80	0	26,695	0.00%
2022/02/24	7	44.58	8	44.57	44.05	-1	26,666	0.00%
2022/02/23	7	46.13	6	46.32	46.50	1	26,540	0.00%
2022/02/22	9.1	45.98	5	46.13	45.40	4.1	26,548	0.02%
2022/02/21	8	48.18	18	47.88	47.75	-10	26,443	-0.04%
2022/02/18	15.1	46.57	9	46.81	47.95	6.1	26,335	0.02%
2022/02/17	45.1	48.05	33	47.67	46.70	12.1	26,355	0.05%
2022/02/16	45	46.70	83.1	47.13	48.15	-38.1	25,774	-0.15%
2022/02/15	4	44.15	0	0.00	43.80	4	25,474	0.02%
2022/02/14	6	43.92	3	44.17	43.50	3	25,529	0.01%
2022/02/11	13	45.20	17	45.41	45.70	-4	25,612	-0.02%
2022/02/10	4	45.38	1	46.25	45.20	3	25,949	0.01%
2022/02/09	5	45.17	4	45.23	45.20	1	25,870	0.00%
2022/02/08	15	44.27	11	44.50	44.95	4	25,855	0.02%
2022/02/07	10	43.00	17.4	42.99	43.90	-7.4	25,760	-0.03%
2022/01/26	7	41.45	13	41.53	41.60	-6	25,716	-0.02%
2022/01/25	2	41.88	2	41.85	40.80	0	26,178	0.00%
2022/01/24	9	41.99	7	41.93	42.80	2	26,203	0.01%
2022/01/21	17	43.26	3	43.23	42.55	14	26,324	0.05%
2022/01/20	7	44.51	1	44.90	44.45	6	26,539	0.02%
2022/01/19	14	44.89	8	45.13	44.80	6	27,174	0.02%
2022/01/18	8	45.70	2	45.28	44.80	6	27,675	0.02%
2022/01/17	10	45.87	15	45.29	45.60	-5	27,640	-0.02%
2022/01/14	8	44.71	10.1	45.07	44.15	-2.1	27,650	-0.01%
2022/01/13	8	45.56	22	45.49	45.65	-14	27,830	-0.05%
2022/01/12	12	46.19	6	46.88	46.00	6	28,004	0.02%
2022/01/11	43	47.13	10	46.59	46.50	33	27,968	0.12%
2022/01/10	15.1	48.63	6.1	48.98	48.70	9	27,612	0.03%
2022/01/07	19.1	48.39	123.1	48.13	47.75	-104	27,341	-0.38%	大賣/鉅額交易
2022/01/06	35	49.88	34	50.30	49.60	1	26,889	0.00%
2022/01/05	23	50.83	13.1	51.38	50.40	9.9	26,623	0.04%
2022/01/04	20	51.44	49	51.23	52.10	-29	26,245	-0.11%
2022/01/03	132.1	49.91	52	50.73	50.70	80.1	25,790	0.31%	大買/
2021/12/30	48	51.32	53	51.67	50.30	-5	25,335	-0.02%
2021/12/29	11	50.32	25	50.69	50.60	-14	24,493	-0.06%
2021/12/28	84	50.31	46	50.16	50.00	38	24,195	0.16%
2021/12/27	126.5	51.05	140	51.22	51.70	-13.5	23,728	-0.06%	大買/大賣/
2021/12/24	79	50.28	59	50.22	49.40	20	22,652	0.09%
2021/12/23	364	50.16	349.8	49.89	49.90	14.2	21,538	0.07%	大買/大賣/
2021/12/22	26	44.89	65	45.90	47.35	-39	18,101	-0.22%
2021/12/21	15	43.55	14	43.53	43.05	1	17,170	0.01%
2021/12/20	36	45.22	37	45.41	45.15	-1	16,748	-0.01%
2021/12/17	40	45.81	22	45.72	45.40	18	16,239	0.11%
2021/12/16	77.1	46.03	79.1	46.04	46.25	-2	15,573	-0.01%
2021/12/15	68.1	43.21	70	43.48	43.80	-1.9	13,999	-0.01%
2021/12/14	52	40.16	17	40.09	40.80	35	12,584	0.28%
2021/12/13	28	41.78	110.4	41.70	42.25	-82.4	11,852	-0.70%	大賣/
2021/12/10	67	39.38	51	38.83	38.45	16	10,891	0.15%
2021/12/09	29	38.34	43	38.25	38.30	-14	10,460	-0.13%
2021/12/08	32	38.91	6	38.58	38.20	26	10,373	0.25%
2021/12/07	33	38.77	129	38.75	39.10	-96	10,132	-0.95%	大賣/
2021/12/06	54	37.16	16	37.03	37.20	38	9,605	0.40%
2021/12/03	9	36.08	0	0.00	36.20	9	9,602	0.09%
2021/12/02	2	36.23	0	0.00	35.65	2	9,638	0.02%
2021/12/01	0	0.00	1	35.90	36.45	-1	9,665	-0.01%
2021/11/30	4	35.83	0	0.00	36.25	4	9,693	0.04%
2021/11/29	13	35.10	2	35.30	35.45	11	9,748	0.11%
2021/11/26	24	36.27	1	36.15	35.75	23	9,817	0.23%
2021/11/25	41	37.38	3	38.55	37.10	38	9,738	0.39%
2021/11/24	14	37.68	13	37.28	38.05	1	9,614	0.01%
2021/11/23	5	37.07	4	36.85	36.85	1	9,542	0.01%
2021/11/22	1	37.70	26	38.14	37.70	-25	9,567	-0.26%
2021/11/19	14	37.81	0	0.00	37.35	14	9,684	0.14%
2021/11/18	3	37.93	5	37.94	37.55	-2	9,701	-0.02%
2021/11/17	13	37.15	3	37.47	37.15	10	9,687	0.10%
2021/11/16	7	38.28	4	38.61	37.30	3	9,737	0.03%
2021/11/15	3	37.98	12.4	38.07	38.40	-9.4	9,596	-0.10%
2021/11/12	0	0.00	6	37.40	37.20	-6	9,510	-0.06%
2021/11/11	1	37.45	2	37.50	36.55	-1	9,519	-0.01%
2021/11/10	6	37.60	7	37.85	37.30	-1	9,529	-0.01%
2021/11/09	10	37.44	12	37.41	37.70	-2	9,481	-0.02%
2021/11/08	3	35.53	2	35.60	35.50	1	9,209	0.01%
2021/11/05	4	34.66	1	34.45	34.40	3	9,380	0.03%
2021/11/04	2	35.30	0	0.00	35.25	2	9,424	0.02%
2021/11/03	2	35.55	2	35.55	35.20	0	9,455	0.00%
2021/11/02	24	38.00	29	37.74	35.45	-5	9,494	-0.05%
2021/11/01	4	37.00	6	37.28	36.80	-2	9,020	-0.02%
2021/10/29	21	36.98	23	36.87	36.80	-2	8,881	-0.02%
2021/10/28	20	37.09	45	36.98	36.30	-25	8,571	-0.29%
2021/10/27	65	36.66	33.1	36.96	36.30	31.9	8,202	0.39%
2021/10/26	31	36.25	44	37.04	37.25	-13	7,558	-0.17%
2021/10/25	2	34.28	3	34.17	33.90	-1	7,035	-0.01%
2021/10/22	1	35.45	1	35.05	34.80	0	7,167	0.00%
2021/10/21	4	35.10	23	35.33	35.30	-19	7,157	-0.27%
2021/10/20	14	35.26	17	35.18	35.30	-3	7,123	-0.04%
2021/10/19	1	33.40	13	33.40	33.00	-12	6,882	-0.17%
2021/10/18	3	32.20	3	32.20	32.20	0	6,882	0.00%
2021/10/15	3	31.85	6	31.55	31.85	-3	7,015	-0.04%
2021/10/14	2	30.30	3	30.73	30.85	-1	7,241	-0.01%
2021/10/13	0	0.00	2	30.03	29.90	-2	7,365	-0.03%
2021/10/12	4	30.66	8	31.35	30.75	-4	7,493	-0.05%
2021/10/08	6	32.18	4	31.73	31.30	2	7,645	0.03%
2021/10/07	0	0.00	6	31.65	31.65	-6	7,809	-0.08%
2021/10/06	0	0.00	2	31.30	30.55	-2	8,574	-0.02%
2021/10/05	8	28.86	9	29.42	30.60	-1	9,372	-0.01%
2021/10/04	5	29.67	9	29.87	29.00	-4	9,871	-0.04%
2021/10/01	12	30.57	1	30.35	30.45	11	10,423	0.11%
2021/09/29	1	32.00	1	31.40	31.30	0	11,934	0.00%
2021/09/28	3	32.38	0	0.00	32.35	3	12,399	0.02%
2021/09/27	3	33.37	4	33.25	33.25	-1	12,598	-0.01%
2021/09/24	0.2	33.05	6	32.83	32.70	-5.8	12,832	-0.05%
2021/09/23	6	32.58	4	32.05	32.05	2	13,219	0.02%
2021/09/22	4	30.95	1	31.25	31.50	3	13,700	0.02%
2021/09/17	0	0.00	1	32.50	32.35	-1	15,407	-0.01%
2021/09/16	6	32.98	5	32.76	32.65	1	15,957	0.01%
2021/09/15	5	32.30	4	32.53	32.60	1	16,277	0.01%
2021/09/14	10	32.70	1	32.35	32.15	9	16,573	0.05%
2021/09/13	2	32.80	0	0.00	32.65	2	16,735	0.01%
2021/09/10	3	32.85	3	33.10	32.85	0	16,909	0.00%
2021/09/08	1	32.10	0	0.00	32.05	1	17,334	0.01%
2021/09/07	7	32.95	8	32.88	33.45	-1	17,836	-0.01%
2021/09/06	4.2	34.32	0	0.00	33.45	4.2	18,298	0.02%
2021/09/03	2	34.80	6	35.04	34.90	-4	18,328	-0.02%
2021/09/02	6.2	34.63	1	34.50	34.45	5.2	18,386	0.03%
2021/09/01	17	36.16	4	35.85	35.80	13	18,456	0.07%
2021/08/31	1	35.85	1	36.00	35.95	0	18,438	0.00%
2021/08/30	3	35.97	4	36.00	35.90	-1	18,637	-0.01%
2021/08/27	5	36.02	2	37.00	35.65	3	18,817	0.02%
2021/08/26	4	36.16	19	36.73	36.85	-15	19,040	-0.08%
2021/08/25	7	35.89	20	35.69	36.10	-13	19,122	-0.07%
2021/08/24	3	34.25	4	35.93	34.25	-1	19,301	-0.01%
2021/08/23	5	34.79	21	34.69	34.90	-16	19,627	-0.08%
2021/08/20	6	32.61	14	33.94	34.05	-8	19,925	-0.04%
2021/08/19	33	33.48	0	0.00	32.50	33	20,009	0.16%
2021/08/18	8	33.28	33	32.68	34.45	-25	20,301	-0.12%
2021/08/17	16.1	33.25	21	33.00	31.80	-4.9	20,427	-0.02%
2021/08/16	18.3	34.72	4	34.29	34.10	14.3	20,432	0.07%
2021/08/13	10.2	36.53	0	0.00	35.80	10.2	20,452	0.05%
2021/08/12	7	38.48	14	38.35	38.25	-7	20,523	-0.03%
2021/08/11	12	37.92	28	38.56	38.95	-16	20,594	-0.08%
2021/08/10	14	38.11	12	37.60	37.65	2	20,667	0.01%
2021/08/09	20	37.72	10	37.37	37.05	10	20,854	0.05%
2021/08/06	9	37.86	7	37.59	37.60	2	21,081	0.01%
2021/08/05	4.2	36.74	0	0.00	36.60	4.2	21,273	0.02%
2021/08/04	5	37.65	1	37.45	37.45	4	21,764	0.02%
2021/08/03	8	37.86	0	0.00	37.65	8	22,054	0.04%
2021/08/02	6	37.72	5	38.00	38.00	1	22,273	0.00%
2021/07/30	8	38.29	0	0.00	37.90	8	22,477	0.04%
2021/07/29	13	37.82	1	38.40	38.40	12	22,689	0.05%
2021/07/28	19	37.67	13	38.13	38.10	6	22,900	0.03%
2021/07/27	12	40.36	15	40.86	39.65	-3	23,195	-0.01%
2021/07/26	11	41.48	20	41.51	41.60	-9	23,492	-0.04%
2021/07/23	9	40.13	5	40.12	40.05	4	24,314	0.02%
2021/07/22	2	39.10	16	39.20	38.90	-14	24,927	-0.06%
2021/07/21	7.1	38.02	6	38.51	37.75	1.1	25,844	0.00%
2021/07/20	19.1	38.07	6	37.62	37.75	13.1	25,772	0.05%
2021/07/19	9	39.96	2	39.83	39.80	7	25,664	0.03%
2021/07/16	3	41.07	0	0.00	40.50	3	25,559	0.01%
2021/07/15	1	41.05	4	41.03	40.90	-3	25,443	-0.01%
2021/07/14	6.1	41.05	15	40.29	40.45	-8.9	25,327	-0.04%
2021/07/13	31	43.94	32	42.53	41.35	-1	25,095	0.00%
2021/07/12	78	42.41	82	42.96	43.15	-4	24,316	-0.02%
2021/07/09	41.1	42.19	52	42.02	41.20	-10.9	23,498	-0.05%
2021/07/08	63	41.72	74.1	41.48	42.40	-11.1	22,982	-0.05%
2021/07/07	64	41.87	22.2	41.31	40.80	41.8	22,452	0.19%
2021/07/06	22	41.08	37	42.68	43.00	-15	21,586	-0.07%
2021/07/05	14	38.99	24	39.25	39.10	-10	21,259	-0.05%
2021/07/02	4	37.35	20	37.89	37.60	-16	21,926	-0.07%
2021/07/01	22	37.12	20	37.64	36.90	2	21,974	0.01%
2021/06/30	16	38.45	11	38.99	38.15	5	21,976	0.02%
2021/06/29	24	38.25	11	39.74	37.25	13	21,852	0.06%
2021/06/28	54.2	39.96	53.1	39.85	39.75	1.1	21,547	0.01%
2021/06/25	13	38.19	51	39.27	39.80	-38	20,099	-0.19%
2021/06/24	20	35.72	32	36.05	36.20	-12	19,674	-0.06%
2021/06/23	17	35.78	45	35.75	35.80	-28	19,435	-0.14%
2021/06/22	23	33.79	3	33.55	33.40	20	19,356	0.10%
2021/06/21	41	34.57	11	34.50	34.05	30	19,369	0.15%
2021/06/18	25	36.22	34	36.46	35.85	-9	19,561	-0.05%
2021/06/17	19	36.13	23	36.17	36.30	-4	21,100	-0.02%
2021/06/16	30	36.00	9	36.28	35.25	21	22,480	0.09%
2021/06/15	28	35.81	72	36.49	36.55	-44	23,594	-0.19%
2021/06/11	9	33.53	10	33.28	33.25	-1	24,009	0.00%
2021/06/10	14	33.80	12	33.20	33.20	2	24,903	0.01%
2021/06/09	26	33.78	15	33.27	33.25	11	25,010	0.04%
2021/06/08	14	34.37	10	34.99	34.75	4	24,966	0.02%
2021/06/07	28	34.97	16	34.53	34.30	12	24,939	0.05%
2021/06/04	28	36.44	20	36.60	36.10	8	24,757	0.03%
2021/06/03	37	36.68	19	36.25	36.20	18	24,630	0.07%
2021/06/02	30	36.14	5	35.85	35.40	25	24,417	0.10%
2021/06/01	26	36.56	41	36.80	36.70	-15	24,292	-0.06%
2021/05/31	45	36.41	36	36.43	36.40	9	24,079	0.04%
2021/05/28	21	33.33	63	33.20	33.80	-42	24,205	-0.17%
2021/05/27	29	30.75	23	30.84	30.75	6	24,751	0.02%
2021/05/26	24	30.17	19	30.27	30.40	5	24,713	0.02%
2021/05/25	8	29.75	4	30.33	31.15	4	24,380	0.02%
2021/05/24	9	27.79	10	28.45	28.35	-1	24,247	0.00%
2021/05/21	7	27.72	14	28.05	27.90	-7	24,179	-0.03%
2021/05/20	15	27.59	9	28.21	26.65	6	24,303	0.02%
2021/05/19	12	27.50	8	27.82	27.65	4	24,174	0.02%
2021/05/18	30	27.59	8	27.84	28.15	22	24,050	0.09%
2021/05/17	3.3	26.82	24	26.00	25.60	-20.7	23,768	-0.09%
2021/05/14	7	29.96	5	28.40	28.40	2	23,502	0.01%
2021/05/13	11	30.18	2	30.00	29.85	9	23,224	0.04%
2021/05/12	4	31.86	9	30.53	30.40	-5	22,926	-0.02%
2021/05/11	12	33.09	10	32.99	32.10	2	22,378	0.01%
2021/05/10	16	35.80	26	36.28	35.30	-10	22,094	-0.05%
2021/05/07	39	35.46	20	36.04	36.95	19	21,966	0.09%
2021/05/06	12	34.25	3	34.93	34.30	9	21,867	0.04%
2021/05/05	22	35.96	11	37.04	34.45	11	21,673	0.05%
2021/05/04	23	37.30	17	38.91	36.10	6	21,592	0.03%
2021/05/03	34	39.63	43	40.01	38.70	-9	21,235	-0.04%
2021/04/29	62	46.08	48	46.06	42.95	14	20,791	0.07%
2021/04/28	13	43.67	22	43.74	45.10	-9	19,829	-0.05%
2021/04/27	27	42.14	32	42.06	41.00	-5	19,229	-0.03%
2021/04/26	0	0.00	1	39.90	39.90	-1	18,422	-0.01%
2021/04/23	2	34.80	4	36.14	36.30	-2	18,508	-0.01%
2021/04/22	2	34.45	3.2	33.89	33.00	-1.2	18,616	-0.01%
2021/04/21	2	34.15	0	0.00	34.40	2	18,814	0.01%
2021/04/20	49	33.35	0	0.00	34.15	49	18,976	0.26%
2021/04/19	9	36.77	1	34.50	34.50	8	19,413	0.04%
2021/04/14	2	33.30	26.2	33.30	35.10	-24.2	20,395	-0.12%
2021/04/13	11	38.68	0.1	39.00	37.00	10.9	20,488	0.05%
2021/04/12	16	35.74	21	34.90	38.00	-5	20,566	-0.02%
2021/04/09	6.3	37.82	35	40.32	37.80	-28.8	20,758	-0.14%
2021/04/08	49	41.51	103	41.74	41.95	-54	20,895	-0.26%	大賣/
2021/04/07	6	38.05	3	38.57	38.90	3	19,783	0.02%
2021/04/06	3	34.68	25	34.51	35.40	-22	19,602	-0.11%
2021/04/01	81	31.17	8	30.81	32.20	73	19,483	0.37%
2021/03/31	7	29.07	13	29.75	29.30	-6	19,341	-0.03%
2021/03/30	31	28.71	27	28.85	29.30	4	19,307	0.02%
2021/03/29	41	26.86	23	26.67	26.95	18	19,141	0.09%
2021/03/26	8	26.20	12	26.17	26.20	-4	19,240	-0.02%
2021/03/25	9	26.08	21	25.98	25.75	-12	19,364	-0.06%
2021/03/24	24	25.20	3	24.78	25.30	21	20,185	0.10%
2021/03/23	8	23.93	42	24.05	24.45	-34	20,830	-0.16%
2021/03/22	511	26.07	426	26.81	26.00	85	20,580	0.41%	大買/大賣/
2021/03/19	392	25.30	376	24.64	25.55	16	19,048	0.08%	大買/大賣/
2021/03/18	235	23.14	218	22.86	23.25	17	17,938	0.09%	大買/大賣/
2021/03/17	7	20.52	43.6	20.76	21.15	-36.6	16,444	-0.22%
2021/03/16	77	19.38	62	19.58	19.25	15	15,750	0.10%
2021/03/15	11	18.50	8	18.54	18.50	3	14,969	0.02%
2021/03/12	36	17.85	53	17.91	17.90	-17	15,063	-0.11%
2021/03/11	3	17.42	2	17.58	17.70	1	15,623	0.01%
2021/03/10	4	17.00	4	17.15	17.00	0	15,916	0.00%
2021/03/08	14	16.95	6	17.02	16.80	8	17,152	0.05%
2021/03/04	12	17.37	12	17.44	17.35	0	17,670	0.00%
2021/03/03	20	18.43	11	18.24	17.80	9	17,605	0.05%
2021/03/02	19	19.24	45	19.12	19.45	-26	17,445	-0.15%
2021/02/26	1	17.90	3	17.80	17.85	-2	16,612	-0.01%
2021/02/25	0	0.00	1	17.50	17.55	-1	16,460	-0.01%
2021/02/23	3	17.58	5	17.75	17.50	-2	16,298	-0.01%
2021/02/22	9	17.79	10	17.97	17.70	-1	16,355	-0.01%
2021/02/19	4	17.18	2	16.85	17.25	2	16,104	0.01%
2021/02/18	0	0.00	4	16.90	16.85	-4	16,065	-0.02%
2021/02/17	3	16.28	1	16.60	16.60	2	15,983	0.01%
2021/02/05	2	15.95	15	16.00	15.80	-13	15,950	-0.08%
2021/02/03	1	16.10	0	0.00	16.10	1	16,018	0.01%
2021/02/02	0	0.00	4	16.39	16.15	-4	16,054	-0.02%
2021/02/01	0	0.00	1	16.40	16.20	-1	16,069	-0.01%
2021/01/29	3	17.17	9	17.02	16.50	-6	16,124	-0.04%
2021/01/28	17	17.09	8	17.18	17.05	9	16,239	0.06%
2021/01/27	1	16.60	6	16.57	16.65	-5	16,178	-0.03%
2021/01/26	2.2	16.41	8	16.66	16.25	-5.8	16,403	-0.04%
2021/01/22	7	15.99	3	16.02	15.95	4	16,058	0.02%
2021/01/21	3	16.23	11	16.17	15.90	-8	16,017	-0.05%
2021/01/20	1	16.90	3	16.58	16.40	-2	15,875	-0.01%
2021/01/19	28	17.66	3	17.50	17.55	25	15,684	0.16%
2021/01/18	3	17.18	0	0.00	17.20	3	15,497	0.02%
2021/01/15	15	18.29	11	17.83	17.80	4	15,367	0.03%
2021/01/14	4	17.98	12	17.96	18.25	-8	15,141	-0.05%
2021/01/13	6	17.62	24	17.73	17.45	-18	14,972	-0.12%
2021/01/12	27	17.61	5	17.73	17.10	22	14,844	0.15%
2021/01/11	97	17.42	131	17.63	18.25	-34	14,511	-0.23%	大賣/
2021/01/08	10	17.13	5	16.93	16.75	5	14,277	0.04%
2021/01/07	2	16.55	41	16.70	16.70	-39	14,733	-0.26%
2021/01/06	12	16.33	11	16.14	16.00	1	14,688	0.01%
2021/01/05	29	16.74	2	16.73	16.55	27	14,508	0.19%
2021/01/04	108	16.99	224	17.02	16.95	-116	14,338	-0.81%	大買/大賣/鉅額交易
2020/12/31	81	16.64	127	16.85	16.30	-46	13,928	-0.33%	大賣/
2020/12/30	4	16.30	2	16.20	16.15	2	13,640	0.01%
2020/12/29	21	16.19	0	0.00	16.15	21	13,589	0.15%
2020/12/28	3	16.10	17	16.16	16.15	-14	13,565	-0.10%
2020/12/25	53	16.52	5	16.25	16.50	48	13,417	0.36%
2020/12/24	3	16.45	53	16.61	16.30	-50	13,307	-0.38%
2020/12/23	1	15.90	3	15.90	15.85	-2	13,152	-0.02%
2020/12/22	65	16.02	0	0.00	15.70	65	13,100	0.50%
2020/12/21	70.1	16.68	31	16.70	16.55	39.1	12,998	0.30%
2020/12/18	147	17.20	90	17.26	16.70	57	13,098	0.44%	大買/
2020/12/17	71	16.84	83	16.63	17.35	-12	12,820	-0.09%
2020/12/16	11	16.02	3	15.88	15.80	8	12,522	0.06%
2020/12/15	21	15.95	0	0.00	15.80	21	12,475	0.17%
2020/12/14	29	16.24	48.2	15.96	16.20	-19.2	12,329	-0.16%
2020/12/11	29	15.26	33	15.40	15.30	-4	11,888	-0.03%
2020/12/10	38	15.60	34	15.61	15.45	4	11,707	0.03%
2020/12/09	33	15.63	20	15.38	15.35	13	11,550	0.11%
2020/12/08	1.1	15.87	2	15.78	15.80	-1	11,360	-0.01%
2020/12/07	20	15.41	71	15.50	16.00	-51	11,045	-0.46%
2020/12/04	59	15.32	42	15.37	15.50	17	10,384	0.16%
2020/12/03	49	15.37	83	15.30	15.15	-34	10,014	-0.34%
2020/12/02	48	14.47	41	14.69	14.60	7	9,500	0.07%
2020/12/01	10	14.13	48	14.00	14.20	-38	8,759	-0.43%
2020/11/27	0	0.00	10	12.55	12.60	-10	8,177	-0.12%
2020/11/26	30.2	12.68	10	12.83	12.35	20.2	8,290	0.24%
2020/11/25	1	12.05	2	12.45	12.00	-1	7,863	-0.01%
2020/11/24	2	12.05	0	0.00	11.90	2	7,777	0.03%
2020/11/23	5	11.90	0	0.00	11.90	5	7,737	0.06%
2020/11/20	0.5	11.80	0	0.00	11.85	0.5	7,713	0.01%
2020/11/19	7	11.83	8	11.95	11.95	-1	7,714	-0.01%
2020/11/16	2	11.60	2	11.35	11.35	0	7,756	0.00%
2020/11/12	2	11.70	29	11.20	11.40	-27	7,793	-0.35%
2020/11/10	34	11.99	7	11.80	11.60	27	7,638	0.35%
2020/11/09	10	12.05	10	12.10	11.95	0	7,582	0.00%
2020/11/05	2	12.15	7	12.71	12.40	-5	7,524	-0.07%
2020/11/03	12	12.36	6.1	12.49	12.05	5.9	7,167	0.08%
2020/11/02	0	0.00	10	11.65	11.80	-10	6,852	-0.15%
2020/10/30	0	0.00	0.1	11.80	11.70	-0.1	6,847	0.00%
2020/10/29	10	11.85	0	0.00	11.90	10	6,819	0.15%
2020/10/28	5	11.75	5	12.00	11.55	0	6,764	0.00%
2020/10/26	16	12.24	10	12.03	11.95	6	6,669	0.09%
2020/10/22	5	11.85	0	0.00	11.95	5	6,535	0.08%
2020/10/21	0	0.00	17	12.19	12.05	-17	6,496	-0.26%
2020/10/20	4	11.98	16	12.00	12.20	-12	6,428	-0.19%
2020/10/19	4	11.50	11	12.07	12.25	-7	6,340	-0.11%
2020/10/16	19	12.10	1	11.65	11.50	18	6,182	0.29%
2020/10/15	20	12.34	27	12.40	12.40	-7	5,884	-0.12%
2020/10/14	7	11.20	6	11.30	11.30	1	5,207	0.02%
2020/10/12	10	10.45	0	0.00	10.40	10	5,080	0.20%
2020/10/08	10	10.50	0	0.00	10.45	10	5,104	0.20%
2020/10/06	10	10.40	0	0.00	10.40	10	5,482	0.18%
2020/09/30	0	0.00	1.4	10.04	10.05	-1.4	5,524	-0.03%
2020/09/25	2	10.00	11.7	9.98	9.73	-9.7	5,558	-0.18%
2020/09/24	15	9.98	0	0.00	9.90	15	5,572	0.27%
2020/09/23	7	11.41	2	11.10	10.50	5	5,481	0.09%
2020/09/22	37	12.04	0	0.00	11.50	37	5,275	0.70%
2020/09/21	16	11.86	50	12.00	12.00	-34	4,595	-0.74%
2020/09/18	0	0.00	5	10.79	10.95	-5	4,053	-0.12%
2020/09/17	39	10.40	10	10.75	10.50	29	3,951	0.73%
2020/09/16	10	10.30	0	0.00	10.40	10	3,812	0.26%
2020/09/15	0	0.00	1	10.40	10.15	-1	3,766	-0.03%
2020/09/11	0	0.00	1	9.75	9.75	-1	3,660	-0.03%
2020/09/08	5	10.05	0	0.00	10.00	5	3,600	0.14%
2020/09/07	0	0.00	10	10.41	10.15	-10	3,584	-0.28%
2020/09/03	0.2	10.10	5	10.30	10.10	-4.8	3,464	-0.14%
2020/09/02	1	9.95	0	0.00	10.05	1	3,440	0.03%
2020/09/01	12	10.03	8	9.98	10.35	4	3,458	0.12%
2020/08/28	1	9.63	1	9.69	9.61	0	3,232	0.00%
2020/08/24	6	9.75	10	9.96	9.75	-4	3,292	-0.12%
2020/08/21	1	9.80	29	9.77	9.86	-28	3,349	-0.84%
2020/08/20	5	9.10	12	9.21	9.03	-7	3,197	-0.22%
2020/08/19	15	9.61	20	9.77	9.58	-5	3,148	-0.16%
2020/08/18	33	9.67	0	0.00	9.59	33	3,095	1.07%
2020/08/13	0	0.00	2	9.28	9.26	-2	3,027	-0.07%
2020/08/12	2	9.42	185	9.47	9.47	-183	2,993	-6.11%	大賣/鉅額交易
2020/08/10	5	9.12	0	0.00	9.07	5	2,871	0.17%
2020/07/27	0	0.00	5	8.86	8.76	-5	2,827	-0.18%
2020/07/24	10	9.03	0	0.00	8.95	10	2,825	0.35%
2020/07/22	10	9.28	0	0.00	9.35	10	2,797	0.36%
2020/07/21	191	9.32	169	9.85	9.20	22	2,765	0.80%	大買/大賣/
2020/07/20	5	9.44	0	0.00	9.20	5	2,543	0.20%
2020/07/16	0	0.00	10	9.36	9.35	-10	2,500	-0.40%
2020/07/15	28	9.68	0	0.00	9.29	28	2,486	1.13%
2020/07/14	122	9.91	0	0.00	9.51	122	2,461	4.96%	大買/鉅額交易
2020/07/13	77	9.50	187	9.50	10.00	-110	2,334	-4.71%	大賣/鉅額交易
2020/07/10	26	9.18	6	9.50	9.12	20	2,047	0.98%
2020/07/07	90	9.28	1	9.46	9.26	89	1,865	4.77%
2020/07/03	150	9.03	167	9.43	9.44	-17	1,763	-0.96%	大買/大賣/
2020/07/02	31	9.28	33	9.23	9.23	-2	1,668	-0.12%
2020/07/01	19	8.57	1	9.02	9.10	18	1,598	1.13%
2020/06/30	0	0.00	1	8.63	8.63	-1	1,448	-0.07%
2020/06/29	0	0.00	10	7.86	7.85	-10	1,339	-0.75%
2020/06/23	0	0.00	10	7.97	7.95	-10	1,332	-0.75%
2020/06/12	0	0.00	9	7.67	7.80	-9	1,365	-0.66%
2020/06/10	0	0.00	1	8.28	8.26	-1	1,361	-0.07%
2020/06/09	1	8.30	0	0.00	8.19	1	1,376	0.07%
2020/06/08	1	8.06	6	8.02	8.54	-5	1,319	-0.38%
2020/06/05	14	7.77	0	0.00	7.77	14	1,214	1.15%
2020/06/03	0	0.00	6	7.88	7.76	-6	1,200	-0.50%
2020/06/02	11	7.79	1	7.75	7.75	10	1,177	0.85%
2020/06/01	0	0.00	5	7.44	7.42	-5	1,126	-0.44%
2020/05/29	5	7.96	0	0.00	7.50	5	1,105	0.45%
2020/05/28	3	7.74	11	7.84	7.86	-8	1,033	-0.77%
2020/05/18	0	0.00	8	6.74	6.73	-8	827	-0.97%
2020/05/07	10	7.15	0	0.00	7.17	10	763	1.31%
2020/04/30	1	7.40	3	7.24	7.35	-2	746	-0.27%
2020/04/29	2	7.21	0	0.00	7.20	2	743	0.27%
2020/04/20	0	0.00	2	6.80	6.89	-2	788	-0.25%
2020/04/14	0	0.00	10	6.48	6.53	-10	792	-1.26%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/25	0	0.00	5	5.76	5.76	-5	1,015	-0.49%
2020/03/24	0	0.00	5	5.40	5.42	-5	1,009	-0.50%
2020/03/20	0	0.00	4	5.29	5.36	-4	1,033	-0.39%
2020/03/17	10	5.71	0	0.00	5.68	10	985	1.01%
2020/03/06	4	8.21	0	0.00	8.22	4	1,079	0.37%
2020/02/27	0	0.00	10	8.33	8.20	-10	1,286	-0.78%
2020/02/26	0	0.00	8	8.36	8.40	-8	1,286	-0.62%
2020/02/24	3	8.50	0	0.00	8.49	3	1,284	0.23%
2020/02/07	2	8.65	2	8.66	8.61	0	1,333	0.00%
2020/02/06	5	8.78	0	0.00	8.81	5	1,331	0.38%
2020/01/15	10	9.79	0	0.00	9.84	10	1,273	0.78%
2020/01/13	0	0.00	10	9.40	9.40	-10	1,205	-0.83%
2019/12/24	2	10.35	0	0.00	10.20	2	1,038	0.19%
2019/12/23	16	10.41	16	10.13	10.10	0	994	0.00%
2019/12/20	0	0.00	7	10.20	10.15	-7	935	-0.75%
2019/12/17	15	10.03	10	10.00	9.92	5	906	0.55%
2019/12/06	0	0.00	2	9.89	9.88	-2	843	-0.24%
2019/12/05	3	10.17	59	10.15	9.98	-56	820	-6.82%
2019/11/29	0	0.00	5	9.47	9.51	-5	671	-0.74%
2019/11/28	7	9.80	10	9.67	9.65	-3	654	-0.46%
2019/11/18	10	9.09	0	0.00	9.08	10	470	2.13%
2019/11/01	0	0.00	0.4	8.65	8.65	-0.4	497	-0.08%
2019/09/26	0	0.00	2	8.88	8.69	-2	543	-0.37%
2019/09/24	5	9.16	0	0.00	9.05	5	535	0.93%
2019/09/20	5	9.19	0	0.00	9.14	5	525	0.95%
2019/08/16	5	8.28	0	0.00	8.25	5	485	1.03%
2019/08/08	0.4	8.19	0	0.00	8.20	0.4	480	0.07%
2019/07/01	0	0.00	1	9.34	9.35	-1	707	-0.14%
2019/06/21	0	0.00	1	9.28	9.42	-1	746	-0.13%
2019/06/20	1	9.22	0	0.00	9.22	1	759	0.13%
2019/06/13	0	0.00	5	9.03	9.01	-5	864	-0.58%
2019/06/12	0	0.00	4	9.07	9.07	-4	1,086	-0.37%
2019/06/06	4	8.95	0	0.00	8.90	4	1,292	0.31%
2019/06/05	5	9.00	0	0.00	9.01	5	1,345	0.37%
2019/04/23	0	0.00	0.4	10.65	10.60	-0.4	1,874	-0.02%
2019/04/22	0	0.00	1	10.85	10.75	-1	1,879	-0.05%
2019/04/15	0	0.00	1	10.75	10.75	-1	1,877	-0.05%
2019/04/10	0	0.00	7	10.62	10.70	-7	1,860	-0.38%
2019/04/09	10	10.50	20	10.53	10.50	-10	1,859	-0.54%
2019/04/03	0	0.00	10	10.55	10.60	-10	1,847	-0.54%
2019/04/02	0	10.30	0	0.00	10.35	0	1,837	0.00%
2019/04/01	0	0.00	5	10.35	10.35	-5	1,846	-0.27%
2019/03/29	6	10.48	0	0.00	10.45	6	1,864	0.32%
2019/03/25	0	0.00	1	10.50	10.45	-1	1,913	-0.05%
2019/03/21	0	0.00	3	10.85	10.90	-3	2,021	-0.15%
2019/03/19	1	10.85	0	0.00	10.85	1	2,024	0.05%
2019/03/18	0	0.00	6	10.83	10.90	-6	2,071	-0.29%
2019/03/15	29	11.33	0	0.00	11.05	29	2,071	1.40%
2019/03/14	0	0.00	2	11.55	11.45	-2	1,864	-0.11%
2019/03/12	8	12.16	8	11.85	11.80	0	1,863	0.00%
2019/03/07	0	0.00	12	11.37	11.30	-12	1,642	-0.73%
2019/03/05	5	11.50	7	11.31	11.30	-2	1,589	-0.13%
2019/03/04	8	11.34	11	11.35	11.25	-3	1,493	-0.20%
2019/02/25	1	10.85	0	0.00	10.85	1	1,429	0.07%
2019/02/22	2	10.80	0	0.00	10.70	2	1,403	0.14%
2019/02/21	0	0.00	6	10.55	10.60	-6	1,376	-0.44%
2019/02/18	17	10.63	1	10.70	10.55	16	1,369	1.17%
2019/02/12	1	10.10	10	10.15	10.15	-9	1,309	-0.69%
2019/01/28	0	0.00	10	10.24	10.20	-10	1,295	-0.77%
2019/01/25	10	10.15	10	10.20	10.30	0	1,292	0.00%
2019/01/23	0	0.00	2	10.10	10.10	-2	1,262	-0.16%
2019/01/22	0	0.00	0.6	10.10	10.15	-0.6	1,267	-0.04%
2019/01/18	10	10.40	0	0.00	10.30	10	1,281	0.78%
2019/01/16	0	0.00	1	10.35	10.25	-1	1,284	-0.08%
2019/01/11	16	10.64	6	10.40	10.40	10	1,273	0.79%
2019/01/07	1	10.25	0	0.00	10.25	1	1,197	0.08%
2018/12/27	0	0.00	1	10.20	10.20	-1	1,269	-0.08%
2018/12/22	1	10.50	2	10.40	10.75	-1	1,263	-0.08%
2018/12/21	0	0.00	3	10.10	10.15	-3	1,233	-0.24%
2018/12/20	1	10.10	2	10.15	10.15	-1	1,220	-0.08%
2018/12/18	3	10.50	10	10.55	10.45	-7	1,195	-0.59%
2018/12/17	16	11.28	1	10.90	11.10	15	1,163	1.29%
2018/12/12	0	0.00	22	10.50	10.70	-22	1,017	-2.16%
2018/12/11	7	10.56	7	10.59	10.60	0	988	0.00%
2018/12/10	1	10.30	10	10.15	10.40	-9	934	-0.96%
2018/12/07	0	0.00	2	10.15	10.25	-2	890	-0.22%
2018/12/04	3	10.25	0	0.00	10.20	3	845	0.35%
2018/11/29	0	0.00	2.2	9.94	9.81	-2.2	848	-0.26%
2018/11/27	0	0.00	10	9.85	9.79	-10	848	-1.18%
2018/11/22	10	9.71	0	0.00	9.58	10	836	1.20%
2018/11/21	7	9.25	0	0.00	9.16	7	773	0.90%
2018/10/30	0	0.00	3	8.01	8.05	-3	1,041	-0.29%
2018/10/25	1	7.91	0	0.00	7.77	1	1,033	0.10%
2018/10/11	10	8.64	0	0.00	8.64	10	1,004	1.00%
2018/10/01	0	0.00	20	10.40	10.50	-20	942	-2.12%
2018/09/03	0	0.00	4	11.35	11.15	-4	1,260	-0.32%
2018/08/27	4	11.25	0	0.00	11.20	4	1,549	0.26%
2018/08/23	0	0.00	40	11.65	11.70	-40	1,561	-2.56%
2018/08/17	5	11.50	0	0.00	11.15	5	1,529	0.33%
2018/08/14	0	0.00	2	10.55	10.65	-2	1,472	-0.14%
2018/08/10	4	11.48	4	11.09	11.10	0	1,486	0.00%
2018/08/09	2	11.10	0	0.00	11.30	2	1,473	0.14%
2018/08/02	0	0.00	5	10.80	10.75	-5	1,549	-0.32%
2018/07/17	2	10.45	0	0.00	10.40	2	1,582	0.13%
2018/07/12	0	0.00	10	10.53	10.55	-10	1,598	-0.63%
2018/07/09	4	10.00	4	10.35	10.25	0	1,638	0.00%
2018/07/06	3	10.10	15	9.92	10.20	-12	1,643	-0.73%
2018/07/03	8	10.75	0	0.00	10.70	8	1,726	0.46%
2018/06/29	0	0.00	5	11.15	11.15	-5	1,752	-0.29%
2018/06/25	20	11.45	0	0.00	11.50	20	1,741	1.15%
2018/06/19	0	0.00	10	11.45	11.20	-10	1,721	-0.58%
2018/06/15	10	11.55	0	0.00	11.40	10	1,701	0.59%
2018/06/14	0	0.00	12	11.54	11.50	-12	1,695	-0.71%
2018/06/13	12	11.90	0	0.00	11.55	12	1,709	0.70%
2018/06/12	0	0.00	22	11.58	11.55	-22	1,636	-1.34%
2018/06/11	4	11.75	12	11.77	11.45	-8	1,621	-0.49%
2018/06/08	25	11.49	8	11.39	11.45	17	1,541	1.10%
2018/06/07	15	11.28	2	11.40	11.75	13	1,481	0.88%
2018/06/05	0	0.00	2	10.50	10.45	-2	1,300	-0.15%
2018/06/01	0	0.00	2	10.45	10.60	-2	1,363	-0.15%
2018/05/28	2	10.25	1	10.25	10.20	1	1,324	0.08%
2018/05/24	5	10.05	0	0.00	10.00	5	1,362	0.37%
2018/05/23	1	9.94	0	0.00	9.93	1	1,399	0.07%
2018/05/21	0	0.00	1	10.25	10.15	-1	1,408	-0.07%
2018/05/17	0	0.00	1	9.94	9.92	-1	1,404	-0.07%
2018/05/16	3	9.71	0	0.00	9.60	3	1,411	0.21%
2018/05/15	2	10.25	0	0.00	10.10	2	1,384	0.14%
2018/05/14	11	10.29	0	0.00	10.10	11	1,446	0.76%
2018/05/03	0	0.00	8	10.70	10.65	-8	1,463	-0.55%
2018/04/23	3	11.10	0	0.00	11.10	3	1,545	0.19%
2018/04/19	8	11.40	0	0.00	11.40	8	1,561	0.51%
2018/04/16	3	11.70	0	0.00	11.60	3	1,633	0.18%
2018/04/12	0	0.00	2	12.23	12.00	-2	1,740	-0.11%
2018/04/11	2	12.30	0	0.00	12.20	2	1,777	0.11%
2018/04/10	0	0.00	2	12.10	12.00	-2	1,840	-0.11%
2018/03/27	0	0.00	1	12.00	11.90	-1	2,196	-0.05%
2018/03/23	1	11.40	0	0.00	11.65	1	2,675	0.04%
2018/03/22	20	12.15	0	0.00	11.85	20	2,722	0.73%
2018/03/21	3	12.10	0	0.00	12.00	3	2,885	0.10%
2018/03/20	2	12.20	0	0.00	12.20	2	2,933	0.07%
2018/03/19	4	12.41	0	0.00	12.30	4	3,171	0.13%
2018/03/12	5	12.75	0	0.00	12.70	5	3,344	0.15%
2018/03/08	0	0.00	3	12.95	13.10	-3	3,355	-0.09%
2018/03/02	3	12.80	0	0.00	12.85	3	3,726	0.08%
2018/02/26	287	13.02	267	13.26	13.25	20	3,706	0.54%	大買/大賣/
2018/02/23	0	0.00	1	12.90	12.80	-1	3,688	-0.03%
2018/02/06	1	11.80	0	0.00	11.85	1	3,663	0.03%
2018/01/31	20	13.25	0	0.00	13.30	20	3,775	0.53%
2018/01/30	0	0.00	0.4	13.10	13.20	-0.4	3,786	-0.01%
2018/01/25	20	13.30	0	0.00	13.20	20	3,905	0.51%
2018/01/15	0	0.00	1	13.60	13.55	-1	3,962	-0.03%
2018/01/11	1	13.60	0	0.00	13.60	1	3,957	0.03%
2018/01/10	10	13.60	0	0.00	13.45	10	3,973	0.25%
2018/01/08	1	13.85	15	14.17	13.75	-14	4,234	-0.33%
2018/01/05	10	14.40	11	14.35	14.45	-1	4,151	-0.02%
2018/01/04	11	14.57	38	14.52	14.60	-27	4,111	-0.66%
2018/01/03	15	14.10	40	14.06	14.10	-25	4,052	-0.62%