飛宏 (2457)-元大-桃園券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737人加入追蹤

立即追蹤
本地時間:14:30(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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	11	41.96	42.00	-11	1,463	-0.75%
2024/11/19	2	42.83	1	42.30	41.70	1	1,451	0.07%
2024/11/18	1	40.35	0	0.00	40.30	1	1,380	0.07%
2024/11/15	7	41.44	3	41.50	41.65	4	1,367	0.29%
2024/11/13	1	41.00	0	40.80	41.10	1	1,325	0.08%
2024/11/12	0	0.00	1	41.25	41.40	-1	1,328	-0.08%
2024/11/11	0.1	41.45	0	0.00	41.45	0.1	1,313	0.00%
2024/11/08	2	40.18	0	40.55	40.40	2	1,309	0.15%
2024/11/07	1	40.70	1	40.25	41.10	0	1,306	0.00%
2024/11/01	2	37.30	0	0.00	38.25	2	1,433	0.14%
2024/10/28	1	37.70	0	0.00	37.85	1	1,526	0.07%
2024/10/24	3	38.13	0	0.00	37.80	3	1,536	0.20%
2024/10/22	0	0.00	1	38.30	38.50	-1	1,589	-0.06%
2024/10/21	0	0.00	0.2	38.50	38.45	-0.2	1,633	-0.01%
2024/10/16	0	0.00	0.1	38.75	38.65	-0.1	1,780	-0.01%
2024/10/11	0.6	39.50	0	0.00	39.25	0.6	1,827	0.03%
2024/10/07	0.3	41.18	0	0.00	40.95	0.3	1,896	0.02%
2024/10/01	1	41.50	3	41.60	42.30	-2	2,017	-0.10%
2024/09/30	0	0.00	1	41.45	40.85	-1	2,009	-0.05%
2024/09/26	0	0.00	5	41.45	41.15	-5	2,052	-0.24%
2024/09/19	0	0.00	5	38.65	39.10	-5	2,058	-0.24%
2024/09/13	1	38.20	0	0.00	38.65	1	2,120	0.05%
2024/09/11	0	0.00	3	37.45	37.35	-3	2,194	-0.14%
2024/09/09	0	0.00	15	36.01	37.60	-15	2,227	-0.67%
2024/09/06	0	0.00	6	36.45	37.05	-6	2,273	-0.26%
2024/09/05	1	36.85	1	37.05	36.35	0	2,285	0.00%
2024/09/04	4	37.10	0	0.00	36.35	4	2,315	0.17%
2024/08/29	1	40.15	0	0.00	40.15	1	2,605	0.04%
2024/08/27	1	40.00	0	0.00	39.95	1	2,624	0.04%
2024/08/23	1	39.45	0	0.00	40.10	1	2,644	0.04%
2024/08/16	0	0.00	0	40.85	40.55	0	2,745	0.00%
2024/08/15	1	40.60	0	0.00	40.60	1	2,770	0.04%
2024/08/09	11	39.40	11	40.10	39.40	0	2,756	0.00%
2024/08/08	21.1	39.10	21	39.73	38.80	0.1	2,742	0.00%
2024/08/07	0.2	40.90	0	0.00	40.80	0.2	2,744	0.01%
2024/08/06	0.1	37.55	0	0.00	37.25	0.1	2,791	0.00%
2024/08/05	0.1	38.65	6	38.63	38.60	-5.9	2,739	-0.22%
2024/07/30	0	0.00	2	42.15	43.15	-2	2,684	-0.07%
2024/07/29	1	42.90	0	0.00	42.65	1	2,687	0.04%
2024/07/26	1	43.50	0	0.00	43.45	1	2,822	0.04%
2024/07/23	0	0.00	1	44.70	44.85	-1	2,819	-0.04%
2024/07/22	23	44.44	3	43.73	43.80	20	2,805	0.71%
2024/07/19	7	45.82	7	46.21	44.40	0	2,776	0.00%
2024/07/18	6	47.64	3.2	47.44	47.45	2.8	2,709	0.10%
2024/07/17	1	49.00	1	48.70	48.50	0	2,690	0.00%
2024/07/16	1	48.20	0	0.00	48.15	1	2,715	0.04%
2024/07/15	5	48.35	0	0.00	48.40	5	2,765	0.18%
2024/07/12	5	48.92	0.1	49.00	48.85	4.9	2,910	0.17%
2024/07/11	0	0.00	1	48.80	48.80	-1	2,949	-0.03%
2024/07/10	5.3	49.27	16	49.76	49.20	-10.8	2,986	-0.36%
2024/07/09	2	50.40	0.2	51.10	50.80	1.8	2,964	0.06%
2024/07/08	0	0.00	2	51.40	51.50	-2	3,045	-0.07%
2024/07/05	2.1	50.96	3	51.57	51.30	-1	3,042	-0.03%
2024/07/04	0.1	49.70	1	49.80	49.55	-0.9	2,981	-0.03%
2024/07/03	1.1	49.99	4	49.83	49.75	-2.9	2,982	-0.10%
2024/07/02	4.1	48.05	0	0.00	48.45	4.1	2,945	0.14%
2024/07/01	3.1	48.28	0	0.00	48.20	3.1	2,934	0.11%
2024/06/28	0	0.00	2	49.00	48.70	-2	2,939	-0.07%
2024/06/27	2.4	48.56	0	0.00	48.40	2.4	2,962	0.08%
2024/06/26	15.2	49.13	2	49.80	49.10	13.2	2,955	0.44%
2024/06/25	2	49.13	0	0.00	49.35	2	2,962	0.07%
2024/06/24	2	49.30	3	49.62	49.25	-1	2,961	-0.03%
2024/06/21	0.1	50.40	0	0.00	50.40	0.1	2,974	0.00%
2024/06/20	0.1	50.10	0	0.00	50.10	0.1	2,980	0.00%
2024/06/19	8.1	50.17	0	0.00	50.10	8.1	3,000	0.27%
2024/06/18	1	50.80	0	0.00	51.50	1	2,976	0.03%
2024/06/17	0	0.00	1	51.20	51.30	-1	3,018	-0.03%
2024/06/14	1.2	50.75	2	51.60	50.70	-0.8	3,022	-0.03%
2024/06/13	5	49.86	2	50.40	50.70	3	3,023	0.10%
2024/06/12	1.1	51.50	0.2	51.20	51.00	0.9	2,984	0.03%
2024/06/11	0.2	51.80	0	0.00	52.00	0.2	2,991	0.01%
2024/06/07	0	0.00	3	51.67	52.00	-3	3,002	-0.10%
2024/06/06	5	50.62	1.4	51.27	51.30	3.6	3,000	0.12%
2024/06/05	3	51.73	4	52.60	51.80	-1	2,983	-0.03%
2024/06/04	6.1	51.39	12	52.10	52.00	-6	2,931	-0.20%
2024/06/03	0	0.00	2	50.95	50.80	-2	2,939	-0.07%
2024/05/31	1.1	50.80	0	0.00	50.90	1.1	2,980	0.04%
2024/05/29	0.1	51.50	0	0.00	51.40	0.1	3,185	0.00%
2024/05/28	0	0.00	3	51.50	52.00	-3	3,223	-0.09%
2024/05/27	1	51.10	2.2	51.09	51.10	-1.2	3,272	-0.04%
2024/05/24	1	49.85	0	0.00	50.20	1	3,332	0.03%
2024/05/23	1	50.50	0	0.00	50.60	1	3,409	0.03%
2024/05/22	1	50.50	0	0.00	50.50	1	3,458	0.03%
2024/05/21	0	0.00	2	50.40	50.40	-2	3,522	-0.06%
2024/05/20	0.1	49.65	0	0.00	49.50	0.1	3,587	0.00%
2024/05/17	1	49.80	0	0.00	49.70	1	3,782	0.03%
2024/05/16	1	49.70	1	49.65	49.45	0	4,218	0.00%
2024/05/15	2.2	49.56	0	0.00	49.50	2.2	4,296	0.05%
2024/05/14	0.2	49.82	2	49.25	49.70	-1.9	4,321	-0.04%
2024/05/13	0.1	47.95	3.2	48.33	49.00	-3.1	4,352	-0.07%
2024/05/10	2	48.08	2	48.78	48.45	0	4,334	0.00%
2024/05/09	1	50.10	1	50.10	49.95	0	4,257	0.00%
2024/05/08	0	0.00	1	50.40	50.60	-1	4,236	-0.02%
2024/05/07	0.1	50.70	0	0.00	51.00	0.1	4,257	0.00%
2024/05/06	0	51.00	0	0.00	50.80	0	4,324	0.00%
2024/05/02	3	52.87	0	0.00	52.80	3	4,380	0.07%
2024/04/30	13	53.85	3	53.77	53.50	10	4,415	0.23%
2024/04/29	0	51.30	0	51.18	51.50	0	4,310	0.00%
2024/04/26	0.1	51.50	0	0.00	50.70	0.1	4,314	0.00%
2024/04/24	1	52.19	0.4	52.10	52.30	0.7	4,349	0.02%
2024/04/23	0.1	51.80	0	0.00	51.00	0.1	4,409	0.00%
2024/04/22	3	52.23	2	52.65	51.00	1	4,457	0.02%
2024/04/19	5	53.62	1	52.30	52.50	4	4,465	0.09%
2024/04/18	8	54.86	10	55.20	54.50	-2	4,481	-0.04%
2024/04/17	0.1	52.80	0	0.00	53.30	0.1	4,357	0.00%
2024/04/16	0	0.00	0.3	50.90	51.00	-0.3	4,349	-0.01%
2024/04/15	2	52.80	0	0.00	52.30	2	4,370	0.05%
2024/04/12	5	54.36	2.4	53.62	53.80	2.6	4,423	0.06%
2024/04/11	4	52.85	0.1	52.81	52.50	3.9	4,364	0.09%
2024/04/10	0	0.00	4.6	53.84	54.10	-4.6	4,349	-0.11%
2024/04/09	0.3	54.00	0	0.00	54.00	0.3	4,362	0.01%
2024/04/08	0	54.00	2	53.90	53.70	-2	4,448	-0.04%
2024/04/03	0	53.80	0	0.00	53.30	0	4,456	0.00%
2024/04/01	1	54.50	1	54.70	54.60	0	4,509	0.00%
2024/03/29	0.1	53.60	0	0.00	53.30	0.1	4,529	0.00%
2024/03/28	1.1	53.01	0	0.00	53.00	1.1	4,526	0.02%
2024/03/27	0	53.90	0	0.00	53.30	0	4,531	0.00%
2024/03/26	1.1	54.50	0	0.00	53.30	1.1	4,547	0.02%
2024/03/25	1	55.20	0	0.00	55.20	1	4,531	0.02%
2024/03/22	0	54.90	0	0.00	54.30	0	4,573	0.00%
2024/03/20	1	53.10	1.6	53.04	53.00	-0.6	4,653	-0.01%
2024/03/19	1	54.70	0	0.00	54.30	1	4,634	0.02%
2024/03/18	0	0.00	8.4	54.31	54.40	-8.4	4,682	-0.18%
2024/03/15	2	54.90	0.3	54.90	55.00	1.7	4,699	0.04%
2024/03/14	1	55.00	1	55.70	55.20	0	4,778	0.00%
2024/03/13	3	55.43	2	56.20	55.00	1	4,833	0.02%
2024/03/12	0.1	56.50	0	0.00	56.40	0.1	4,881	0.00%
2024/03/11	0	0.00	8.3	55.97	56.30	-8.3	4,964	-0.17%
2024/03/08	6.2	56.84	9	57.01	55.90	-2.8	5,023	-0.06%
2024/03/07	2	59.10	1.1	58.79	58.00	0.9	5,013	0.02%
2024/03/06	7.4	60.21	6.2	60.45	60.10	1.2	4,997	0.02%
2024/03/05	1	60.00	2.4	60.00	60.00	-1.4	5,096	-0.03%
2024/03/04	3.2	61.43	0.1	61.40	60.60	3.2	5,211	0.06%
2024/03/01	1.4	60.44	2	60.40	60.30	-0.6	5,228	-0.01%
2024/02/29	2	61.40	3	61.37	61.30	-1	5,690	-0.02%
2024/02/27	0	0.00	3	59.50	60.20	-3	6,506	-0.05%
2024/02/26	2.2	61.13	3.2	60.97	61.20	-1	6,952	-0.01%
2024/02/23	0	0.00	1.5	60.33	59.70	-1.5	6,907	-0.02%
2024/02/22	2	60.80	0	0.00	61.30	2	6,865	0.03%
2024/02/21	0.5	61.66	1	61.90	61.50	-0.5	6,858	-0.01%
2024/02/20	17.1	62.19	24	62.38	61.80	-6.9	6,946	-0.10%
2024/02/19	28.5	61.97	24	61.89	62.30	4.5	6,809	0.07%
2024/02/16	1.1	58.64	11	57.68	58.70	-10	6,414	-0.16%
2024/02/15	4.1	55.95	0	0.00	56.20	4.1	6,380	0.06%
2024/02/05	2	55.90	3	56.20	56.10	-1	6,399	-0.02%
2024/02/01	3.1	56.67	3	57.00	57.20	0.1	6,381	0.00%
2024/01/31	0	57.50	0	0.00	57.00	0	6,377	0.00%
2024/01/30	5.4	58.08	8	57.80	57.80	-2.6	6,392	-0.04%
2024/01/29	8	58.59	3	58.40	58.80	5	6,439	0.08%
2024/01/26	1.5	57.41	6	56.90	56.90	-4.5	6,422	-0.07%
2024/01/25	10	58.31	1	57.80	58.00	9	6,482	0.14%
2024/01/24	8.3	58.51	5	58.80	58.60	3.2	6,668	0.05%
2024/01/23	1	57.50	1	57.30	57.30	0	6,673	0.00%
2024/01/19	2	56.05	0	0.00	56.50	2	6,715	0.03%
2024/01/18	0	0.00	1	55.30	56.00	-1	6,766	-0.01%
2024/01/17	1.3	56.30	7	55.43	55.30	-5.7	6,908	-0.08%
2024/01/16	1.3	57.93	0	0.00	57.60	1.3	7,033	0.02%
2024/01/15	5	58.40	0	0.00	58.30	5	7,136	0.07%
2024/01/12	7	57.34	4	57.00	56.90	3	7,196	0.04%
2024/01/11	4	56.03	4	55.68	57.10	0	7,181	0.00%
2024/01/10	3	55.20	14.1	55.52	55.00	-11.1	7,209	-0.15%
2024/01/09	5	57.56	4	56.75	56.50	1	7,231	0.01%
2024/01/08	1	59.80	1	60.10	58.90	0	7,202	0.00%
2024/01/05	20	58.95	20	58.40	58.30	0	7,144	0.00%
2024/01/04	5	58.34	7	57.77	57.60	-2	7,137	-0.03%
2024/01/02	2	60.20	4	60.00	59.30	-2	7,150	-0.03%
2023/12/29	1.1	58.51	1	59.10	58.90	0.1	7,180	0.00%
2023/12/28	2	58.85	2	58.95	59.00	0	7,194	0.00%
2023/12/27	3.1	58.54	3	59.23	58.40	0	7,222	0.00%
2023/12/26	3	57.70	3	58.33	59.00	0	7,298	0.00%
2023/12/25	1	57.00	1	57.20	57.00	0	7,276	0.00%
2023/12/22	1	56.40	3	56.60	56.40	-2	7,282	-0.03%
2023/12/21	1	56.60	3	56.90	56.60	-2	7,287	-0.03%
2023/12/20	2	57.75	2	57.65	57.80	0	7,299	0.00%
2023/12/19	5	57.62	3	57.63	57.30	2	7,311	0.03%
2023/12/18	0	0.00	2	59.20	59.00	-2	7,300	-0.03%
2023/12/15	4	59.68	31	59.58	59.10	-27	7,317	-0.37%
2023/12/14	4	58.43	2	58.20	58.20	2	7,234	0.03%
2023/12/13	4	58.78	6	58.83	58.30	-2	7,219	-0.03%
2023/12/12	2	59.45	7	59.63	59.00	-5	7,208	-0.07%
2023/12/11	11	59.94	8	59.79	59.60	3	7,208	0.04%
2023/12/08	0	0.00	1	61.20	61.00	-1	7,155	-0.01%
2023/12/07	1	61.20	2	61.70	60.50	-1	7,155	-0.01%
2023/12/06	1	62.00	3	62.33	61.60	-2	7,150	-0.03%
2023/12/05	9	61.99	14	61.54	62.80	-5	7,114	-0.07%
2023/12/04	1	61.80	4	63.08	61.80	-3	7,125	-0.04%
2023/12/01	8	62.09	1	62.40	62.50	7	7,404	0.09%
2023/11/30	12.1	63.53	9.4	62.82	62.20	2.7	7,390	0.04%
2023/11/29	37.1	63.99	24.1	63.29	63.50	13	7,352	0.18%
2023/11/28	24	62.94	24.2	62.92	62.80	-0.2	7,299	0.00%
2023/11/27	23.6	64.15	34.9	63.96	62.90	-11.3	7,315	-0.15%
2023/11/24	42.5	63.44	48.3	63.53	63.20	-5.8	6,905	-0.08%
2023/11/22	0	0.00	3	57.83	57.50	-3	5,689	-0.05%
2023/11/21	9.1	57.07	8.4	57.48	57.20	0.6	5,725	0.01%
2023/11/20	1.1	56.65	19	57.26	56.70	-17.9	5,793	-0.31%
2023/11/17	3	57.50	3	56.63	56.20	0	5,768	0.00%
2023/11/16	2	55.50	2	55.75	56.40	0	5,691	0.00%
2023/11/10	1	52.50	0	0.00	52.50	1	6,380	0.02%
2023/11/09	1	53.40	1	53.20	53.20	0	6,463	0.00%
2023/11/08	1	54.80	1	54.20	54.20	0	6,531	0.00%
2023/11/07	1	54.70	0	0.00	54.20	1	6,689	0.01%
2023/11/06	4	55.05	3	54.70	54.90	1	6,783	0.02%
2023/11/03	1	53.30	3	53.67	53.30	-2	6,757	-0.03%
2023/11/02	1	52.30	1	53.50	52.80	0	6,792	0.00%
2023/11/01	56.4	52.13	49.4	51.90	51.80	7	6,790	0.10%
2023/10/31	0	54.00	2	53.10	52.50	-2	6,621	-0.03%
2023/10/30	35	55.51	1	55.20	54.60	34	6,706	0.51%
2023/10/26	2	57.40	2	57.60	57.00	0	6,903	0.00%
2023/10/25	9	59.00	4	59.05	59.10	5	6,979	0.07%
2023/10/24	2	55.80	0.2	57.01	56.80	1.8	6,897	0.03%
2023/10/23	0	0.00	1	54.00	53.60	-1	6,906	-0.01%
2023/10/20	1.2	54.27	3	55.00	55.00	-1.8	6,885	-0.03%
2023/10/19	4	56.60	2	56.30	56.10	2	7,039	0.03%
2023/10/18	4.1	57.61	0	0.00	57.70	4.1	7,065	0.06%
2023/10/17	1	60.60	3.1	60.22	60.60	-2.1	7,114	-0.03%
2023/10/16	1	59.50	2.1	59.01	58.70	-1.1	7,238	-0.02%
2023/10/13	1	62.10	2.3	62.49	61.50	-1.3	7,546	-0.02%
2023/10/12	1	62.50	1	62.50	62.50	0	8,089	0.00%
2023/10/11	13	60.93	24	61.72	61.70	-11	8,216	-0.13%
2023/10/06	5	61.90	0	0.00	61.60	5	8,402	0.06%
2023/10/05	50	62.61	48	62.02	61.80	2	8,712	0.02%
2023/10/04	0.1	60.70	2	60.80	60.80	-1.9	9,087	-0.02%
2023/10/03	2.2	62.34	1	61.90	62.00	1.2	9,280	0.01%
2023/10/02	5	61.60	6	62.52	63.00	-1	9,528	-0.01%
2023/09/28	1	59.70	0	0.00	58.90	1	9,613	0.01%
2023/09/27	2.1	58.01	0	0.00	58.30	2.1	9,991	0.02%
2023/09/26	0	58.70	0	0.00	58.50	0	10,168	0.00%
2023/09/25	1.1	58.82	0	0.00	58.80	1.1	10,308	0.01%
2023/09/21	9.1	60.02	7	60.67	59.60	2.1	10,508	0.02%
2023/09/20	12.1	61.49	8	60.81	60.90	4.1	10,594	0.04%
2023/09/19	1	61.20	7	61.31	61.30	-6	10,873	-0.06%
2023/09/18	1.1	63.10	1.2	62.92	62.50	-0.1	11,060	0.00%
2023/09/15	0.2	63.10	0	0.00	63.60	0.2	11,386	0.00%
2023/09/14	11	62.79	0	0.00	62.70	11	11,551	0.10%
2023/09/12	17.2	62.32	2	62.95	62.00	15.2	12,067	0.13%
2023/09/11	14	63.56	0	0.00	63.40	14	12,282	0.11%
2023/09/08	7	67.00	6	66.60	66.00	1	12,596	0.01%
2023/09/07	28	69.19	36	68.30	68.00	-8	13,011	-0.06%
2023/09/06	71	66.59	8	67.79	67.80	63	13,275	0.47%
2023/09/05	3	68.70	5	69.26	70.70	-2	13,234	-0.02%
2023/09/04	10	69.73	5	69.48	69.10	5	13,658	0.04%
2023/09/01	6.1	71.68	4	73.28	71.10	2.1	14,142	0.01%
2023/08/31	16	72.55	20.2	72.57	73.00	-4.2	14,509	-0.03%
2023/08/30	10	71.29	9	71.71	71.00	1	15,025	0.01%
2023/08/29	3	71.10	1	70.90	71.50	2	16,015	0.01%
2023/08/28	1	69.50	1	70.10	70.00	0	17,175	0.00%
2023/08/25	0	0.00	1	69.70	69.90	-1	18,143	-0.01%
2023/08/24	17	69.70	17.5	69.25	69.00	-0.5	18,544	0.00%
2023/08/23	0.2	68.88	7	69.04	68.60	-6.8	18,973	-0.04%
2023/08/22	30.1	68.35	27	69.01	68.50	3.1	19,242	0.02%
2023/08/21	7	69.69	3	70.00	68.70	4	19,614	0.02%
2023/08/18	75	70.18	103	69.67	69.80	-28	21,131	-0.13%	大賣/
2023/08/17	0	0.00	1	67.00	66.90	-1	21,030	0.00%
2023/08/16	20	66.20	21.1	66.34	66.20	-1.1	21,193	-0.01%
2023/08/15	7	64.26	3.5	64.05	64.60	3.5	21,721	0.02%
2023/08/14	1	61.90	2	61.60	62.10	-1	22,208	0.00%
2023/08/11	20.1	63.60	22.2	63.58	63.50	-2.1	22,801	-0.01%
2023/08/10	2.1	61.62	13	61.94	61.60	-10.9	23,117	-0.05%
2023/08/09	0	0.00	1	63.90	63.50	-1	23,717	0.00%
2023/08/08	24	65.15	21	64.21	64.40	3	24,317	0.01%
2023/08/07	9	64.57	4	65.08	65.20	5	24,618	0.02%
2023/08/04	1.1	65.24	4	65.20	65.40	-3	25,312	-0.01%
2023/08/02	1.1	67.12	1	67.40	65.30	0.1	25,743	0.00%
2023/08/01	12	66.44	12	66.82	66.50	0	26,070	0.00%
2023/07/31	22.1	68.42	2	67.60	67.50	20.1	26,375	0.08%
2023/07/28	14	68.42	11	68.85	69.50	3	26,653	0.01%
2023/07/27	30.1	69.61	7	69.81	69.50	23.1	27,081	0.09%
2023/07/26	28.4	70.99	15	70.96	69.70	13.4	27,576	0.05%
2023/07/25	13	71.01	21	70.94	70.60	-8	27,814	-0.03%
2023/07/24	24.2	70.47	33	69.91	70.00	-8.8	28,006	-0.03%
2023/07/21	5	72.76	0	0.00	73.60	5	28,207	0.02%
2023/07/20	46	73.29	48	73.29	73.20	-2	29,256	-0.01%
2023/07/19	8	73.28	7	73.91	72.50	1	29,584	0.00%
2023/07/18	16	74.26	13.2	76.39	74.00	2.8	30,150	0.01%
2023/07/17	24.1	75.75	31	75.81	76.70	-6.9	30,543	-0.02%
2023/07/14	3.5	73.09	4	73.93	72.60	-0.5	31,042	0.00%
2023/07/13	22.5	73.00	13	73.15	72.80	9.5	32,704	0.03%
2023/07/12	18	71.50	22	72.18	72.00	-4	33,621	-0.01%
2023/07/11	33.3	73.33	14	74.60	72.00	19.3	34,256	0.06%
2023/07/10	19	77.34	19.6	77.68	76.00	-0.6	34,499	0.00%
2023/07/07	15	76.32	40	78.27	78.30	-25	34,755	-0.07%
2023/07/06	51.1	79.01	38	77.75	77.70	13.1	35,037	0.04%
2023/07/05	39.4	79.88	42	80.47	79.40	-2.6	35,753	-0.01%
2023/07/04	11	78.05	16	79.09	77.60	-5	35,789	-0.01%
2023/07/03	28	78.80	2	78.95	78.80	26	35,870	0.07%
2023/06/30	6	75.82	8	77.43	78.00	-2	36,476	-0.01%
2023/06/29	5	75.84	3	76.03	75.50	2	36,628	0.01%
2023/06/28	2.4	76.47	4	76.60	75.30	-1.6	36,905	0.00%
2023/06/27	18.6	77.15	13	77.53	75.60	5.6	37,163	0.02%
2023/06/26	13.8	79.96	1	80.80	79.30	12.8	37,281	0.03%
2023/06/21	30.2	80.10	40.4	81.29	81.80	-10.2	37,430	-0.03%
2023/06/20	17.4	79.75	27	80.43	79.40	-9.6	37,547	-0.03%
2023/06/19	6.2	80.79	42	80.87	80.80	-35.8	38,426	-0.09%
2023/06/16	58.2	79.70	42	80.66	79.10	16.2	39,863	0.04%
2023/06/15	44.7	79.62	32.2	79.59	79.00	12.5	40,410	0.03%
2023/06/14	26	81.71	7	81.20	80.30	19	41,215	0.05%
2023/06/13	71	81.21	92	81.29	82.30	-21	41,842	-0.05%
2023/06/12	19.3	79.52	12	79.82	78.50	7.3	42,435	0.02%
2023/06/09	51.1	80.36	33	79.30	79.00	18.1	43,618	0.04%
2023/06/08	20.2	80.41	19.1	78.82	78.90	1.1	44,550	0.00%
2023/06/07	29	83.46	21	82.64	81.50	8	45,822	0.02%
2023/06/06	69.3	84.43	51.3	83.49	82.60	18.1	46,949	0.04%
2023/06/05	64	85.84	65.4	85.87	85.70	-1.4	47,549	0.00%
2023/06/02	83.1	83.05	85.1	83.47	83.40	-2	47,681	0.00%
2023/06/01	46.7	79.91	54	80.85	81.90	-7.3	47,138	-0.02%
2023/05/31	80	78.14	70	77.91	78.40	10	46,628	0.02%
2023/05/30	62.9	77.48	52.6	77.10	76.60	10.3	45,748	0.02%
2023/05/29	53.2	75.76	49.1	76.51	76.40	4	45,395	0.01%
2023/05/26	25.1	74.46	24	74.30	73.70	1.1	45,058	0.00%
2023/05/25	28	75.04	27	74.65	74.50	1	44,998	0.00%
2023/05/24	92.2	77.74	120.6	78.60	75.80	-28.4	44,898	-0.06%	大賣/
2023/05/23	13	75.20	32	75.57	75.50	-19	44,540	-0.04%
2023/05/22	19	74.43	20.3	74.63	75.30	-1.3	44,960	0.00%
2023/05/19	42.1	75.51	56.2	75.10	73.20	-14.1	44,786	-0.03%
2023/05/18	24.5	75.82	25.1	76.07	75.80	-0.6	44,433	0.00%
2023/05/17	24	75.86	20.6	74.78	74.10	3.4	43,886	0.01%
2023/05/16	13.1	73.69	21	74.33	74.40	-7.9	43,212	-0.02%
2023/05/15	50	73.77	27	73.30	72.70	23	42,738	0.05%
2023/05/12	29	72.35	32.5	73.09	73.20	-3.5	42,094	-0.01%
2023/05/11	19.1	70.00	30.4	69.75	68.90	-11.3	41,514	-0.03%
2023/05/10	20	68.90	25	69.23	70.00	-5	41,156	-0.01%
2023/05/09	54.1	73.93	57	73.10	71.70	-2.9	40,450	-0.01%
2023/05/08	48	72.75	53	73.29	73.80	-5	39,949	-0.01%
2023/05/05	27.5	72.56	15	72.05	71.20	12.5	39,498	0.03%
2023/05/04	34.3	76.02	34	75.62	74.00	0.3	39,065	0.00%
2023/05/03	28	76.53	31.1	75.85	76.00	-3.1	38,702	-0.01%
2023/05/02	48.4	75.09	48	75.92	76.50	0.4	38,138	0.00%
2023/04/28	28.1	73.26	36	73.61	73.50	-7.9	37,572	-0.02%
2023/04/27	22	71.83	30	71.91	71.90	-8	37,132	-0.02%
2023/04/26	28	72.00	24	71.88	71.90	4	36,803	0.01%
2023/04/25	40.6	73.75	39	72.58	72.70	1.6	36,370	0.00%
2023/04/24	32.5	73.55	28	73.65	73.30	4.5	35,247	0.01%
2023/04/21	36.1	74.09	45.1	73.20	72.50	-9	34,861	-0.03%
2023/04/20	43.2	76.37	39	75.17	74.60	4.1	34,112	0.01%
2023/04/19	53.1	78.26	77.5	77.91	77.80	-24.4	33,376	-0.07%
2023/04/18	127.6	77.42	116	77.23	76.40	11.6	32,320	0.04%	大買/大賣/
2023/04/17	45	71.74	57	73.81	75.90	-12	30,534	-0.04%
2023/04/14	65	69.07	55	69.43	69.00	10	29,403	0.03%
2023/04/13	67.1	66.98	71	67.39	67.30	-3.9	28,431	-0.01%
2023/04/12	62	66.95	52	66.95	66.30	10	27,694	0.04%
2023/04/11	43	66.84	26	67.02	66.30	17	27,252	0.06%
2023/04/10	74	64.98	53.3	65.92	66.60	20.8	26,706	0.08%
2023/04/07	40	62.82	27.8	62.72	62.50	12.2	25,805	0.05%
2023/04/06	26	60.45	23	60.89	61.60	3	25,429	0.01%
2023/03/31	75	62.62	55.1	61.74	60.30	20	25,221	0.08%
2023/03/30	15.1	60.44	32	60.78	60.80	-17	24,733	-0.07%
2023/03/29	10	59.84	8	59.98	59.80	2	24,759	0.01%
2023/03/28	30	59.57	24	59.63	59.20	6	25,009	0.02%
2023/03/27	28	60.28	38	60.43	59.80	-10	24,753	-0.04%
2023/03/24	31	59.73	29.1	59.72	60.00	2	24,383	0.01%
2023/03/23	13	59.10	23.1	59.32	59.50	-10.1	24,068	-0.04%
2023/03/22	76	60.62	59	59.87	59.00	17	23,610	0.07%
2023/03/21	146	61.83	176	62.53	61.10	-30	22,529	-0.13%	大買/大賣/
2023/03/20	41.1	59.52	37	59.65	59.50	4.1	20,843	0.02%
2023/03/17	89	59.78	85	59.46	59.10	4	20,016	0.02%
2023/03/16	45	58.16	45	58.03	58.50	0	18,949	0.00%
2023/03/15	51	59.48	48	59.26	59.20	3	18,059	0.02%
2023/03/14	159	57.55	170	57.90	58.40	-11	17,276	-0.06%	大買/大賣/
2023/03/13	55.5	56.37	59	56.13	56.20	-3.6	15,806	-0.02%
2023/03/10	66	56.22	77	57.02	56.60	-11	14,616	-0.08%
2023/03/09	56	55.98	69	55.34	54.80	-13	13,026	-0.10%
2023/03/08	33	51.37	56	53.64	54.70	-23	11,630	-0.20%
2023/03/07	58	50.46	80.2	50.05	49.80	-22.2	10,742	-0.21%
2023/03/06	71	48.25	53	48.52	48.75	18	10,455	0.17%
2023/03/03	24	47.70	112	47.89	46.90	-88	10,502	-0.84%	大賣/
2023/03/02	33	46.84	1	46.70	47.05	32	10,050	0.32%
2023/03/01	21	45.66	0	0.00	45.60	21	9,884	0.21%
2023/02/24	4	45.66	13	45.50	45.45	-9	9,774	-0.09%
2023/02/23	35	46.66	51	46.75	46.60	-16	9,572	-0.17%
2023/02/22	67	46.63	66	45.98	47.20	1	9,388	0.01%
2023/02/21	173.2	47.06	116	46.78	46.70	57.2	9,065	0.63%	大買/大賣/
2023/02/20	28	44.10	30	45.23	46.35	-2	7,673	-0.03%
2023/02/17	2	41.95	1	42.35	42.15	1	7,037	0.01%
2023/02/16	39	42.23	35	42.59	42.35	4	6,955	0.06%
2023/02/15	0	0.00	8	40.56	40.75	-8	6,725	-0.12%
2023/02/14	1	39.85	10	39.95	39.80	-9	6,699	-0.13%
2023/02/13	0	0.00	6	40.00	39.95	-6	6,721	-0.09%
2023/02/10	3	40.12	11	39.84	39.90	-8	6,759	-0.12%
2023/02/09	6	41.65	4	41.31	41.35	2	6,706	0.03%
2023/02/08	1	41.70	1	41.15	41.05	0	6,678	0.00%
2023/02/07	17	41.17	19	41.33	41.25	-2	6,645	-0.03%
2023/02/06	3	40.85	0	0.00	40.65	3	6,589	0.05%
2023/02/03	0	40.75	2	40.80	40.45	-2	6,578	-0.03%
2023/02/01	32	40.11	40	40.33	40.45	-8	6,540	-0.12%
2023/01/30	1	38.95	1	38.90	38.85	0	6,526	0.00%
2023/01/17	0	0.00	1	38.00	38.00	-1	6,521	-0.02%
2023/01/16	2	38.03	2	37.90	37.90	0	6,518	0.00%
2023/01/13	0	0.00	0.3	38.45	38.00	-0.3	6,533	0.00%
2023/01/12	0	0.00	3.2	38.77	38.70	-3.2	6,519	-0.05%
2023/01/11	7	39.21	0.5	39.20	39.00	6.5	6,554	0.10%
2023/01/10	8	40.51	8	40.05	40.10	0	6,526	0.00%
2023/01/05	0	0.00	42	40.86	40.05	-42	6,654	-0.63%
2023/01/04	0	40.40	2	40.30	40.10	-2	6,663	-0.03%
2023/01/03	0	0.00	0.1	39.70	39.95	-0.1	6,679	0.00%
2022/12/30	5	40.10	6	39.67	39.45	-1	6,707	-0.01%
2022/12/29	7	39.00	7	39.37	39.65	0	6,837	0.00%
2022/12/28	1	39.80	0	0.00	39.00	1	6,845	0.01%
2022/12/27	1	39.95	3	40.20	40.05	-2	6,843	-0.03%
2022/12/26	0	0.00	3	41.05	40.00	-3	6,852	-0.04%
2022/12/23	4	40.88	6	41.01	41.00	-2	6,825	-0.03%
2022/12/22	4.7	42.75	5	42.53	41.50	-0.3	6,795	0.00%
2022/12/21	19	41.55	24	42.01	42.40	-5	6,585	-0.08%
2022/12/20	60.3	42.18	63	41.31	40.65	-2.7	6,274	-0.04%
2022/12/19	8	41.06	11	41.30	41.25	-3	5,759	-0.05%
2022/12/15	1	39.90	0	0.00	40.50	1	5,680	0.02%
2022/12/13	0	0.00	1	39.70	39.65	-1	5,901	-0.02%
2022/12/12	0	0.00	2	39.63	39.95	-2	6,241	-0.03%
2022/12/09	1	40.85	0	0.00	39.90	1	6,895	0.01%
2022/12/08	1	40.00	16	40.01	39.80	-15	6,969	-0.22%
2022/12/07	0	40.55	1	40.85	39.75	-1	6,967	-0.01%
2022/12/06	60	42.24	98	42.34	41.65	-38	6,883	-0.55%
2022/12/05	1	42.45	1	42.25	41.70	0	6,639	0.00%
2022/12/02	3	42.08	5	41.75	41.75	-2	6,574	-0.03%
2022/12/01	4	42.00	2	41.83	41.60	2	6,509	0.03%
2022/11/30	6	42.37	7.2	42.47	41.80	-1.2	6,398	-0.02%
2022/11/29	4	40.93	12	40.85	41.25	-8	6,186	-0.13%
2022/11/28	14.6	42.04	17	42.07	41.70	-2.4	6,208	-0.04%
2022/11/25	53	41.20	55	42.27	42.30	-2	5,779	-0.03%
2022/11/24	18	39.19	16	39.03	38.85	2	5,224	0.04%
2022/11/23	0	0.00	9	36.77	36.65	-9	4,905	-0.18%
2022/11/22	2	36.78	0	0.00	36.70	2	4,949	0.04%
2022/11/21	0	0.00	1	37.30	37.10	-1	4,993	-0.02%
2022/11/18	3	38.27	3	37.88	37.30	0	5,005	0.00%
2022/11/17	1	38.15	1	38.50	38.45	0	4,945	0.00%
2022/11/16	0	0.00	2	38.45	37.85	-2	4,917	-0.04%
2022/11/15	3	37.92	1	37.35	37.85	2	4,921	0.04%
2022/11/14	1	37.05	4	36.98	37.05	-3	4,925	-0.06%
2022/11/11	6	37.19	0	0.00	36.80	6	4,958	0.12%
2022/11/10	0.1	37.75	0	0.00	37.80	0.1	4,919	0.00%
2022/11/08	8	38.27	11	37.94	37.45	-3	4,996	-0.06%
2022/11/07	2.2	37.98	0	0.00	37.75	2.2	4,977	0.04%
2022/11/04	3	37.32	3	37.33	37.40	0	5,071	0.00%
2022/11/03	2	36.60	3	36.83	36.90	-1	5,053	-0.02%
2022/11/02	0	0.00	1	36.70	36.60	-1	5,083	-0.02%
2022/10/31	0	0.00	1	36.15	35.75	-1	5,187	-0.02%
2022/10/27	2	36.03	1	36.35	36.30	1	5,247	0.02%
2022/10/26	0	0.00	3	35.12	35.05	-3	5,287	-0.06%
2022/10/25	1	34.70	0	0.00	34.85	1	5,348	0.02%
2022/10/21	2	34.60	0	0.00	34.30	2	5,389	0.04%
2022/10/20	2	35.00	1	35.25	35.30	1	5,381	0.02%
2022/10/19	3	36.38	3	36.25	36.10	0	5,391	0.00%
2022/10/18	4	35.73	2	35.40	35.40	2	5,368	0.04%
2022/10/17	1	34.95	3	33.95	34.95	-2	5,439	-0.04%
2022/10/14	55	34.83	0	0.00	35.05	55	5,487	1.00%
2022/10/13	2	33.40	0	0.00	33.40	2	5,492	0.04%
2022/10/12	2	36.03	1	35.80	35.70	1	5,461	0.02%
2022/10/11	3	36.80	3	36.85	36.10	0	5,477	0.00%
2022/10/07	1	38.20	0	0.00	38.20	1	5,656	0.02%
2022/10/06	10	38.40	3	38.38	38.20	7	5,817	0.12%
2022/10/05	1	37.50	2	36.90	36.90	-1	5,703	-0.02%
2022/10/04	3	36.85	3	36.87	37.05	0	5,697	0.00%
2022/10/03	7	35.59	1	35.70	35.65	6	5,696	0.11%
2022/09/30	15	34.75	0	0.00	35.50	15	5,806	0.26%
2022/09/29	28	35.78	1	35.35	35.35	27	5,817	0.46%
2022/09/28	2	35.70	5	35.74	34.85	-3	5,833	-0.05%
2022/09/27	0	0.00	2	36.40	36.50	-2	5,809	-0.03%
2022/09/26	18	35.41	1	36.10	35.75	17	5,831	0.29%
2022/09/23	6	38.73	5	38.04	38.05	1	5,846	0.02%
2022/09/22	2	38.60	2	38.90	39.10	0	5,876	0.00%
2022/09/21	4	39.30	7	38.62	38.90	-3	5,857	-0.05%
2022/09/20	9	39.11	9	39.04	39.35	0	5,801	0.00%
2022/09/19	36	40.51	26	39.27	38.95	10	5,647	0.18%
2022/09/16	49	40.87	78	41.42	41.60	-29	5,366	-0.54%
2022/09/15	19	40.30	16	39.47	39.20	3	4,783	0.06%
2022/09/14	2	39.28	5	38.15	39.30	-3	4,728	-0.06%
2022/09/13	8	39.39	0	0.00	39.15	8	4,738	0.17%
2022/09/12	1	39.00	0	0.00	39.20	1	4,743	0.02%
2022/09/08	1	37.20	0	0.00	37.30	1	4,754	0.02%
2022/09/07	1	36.75	1	36.75	36.60	0	4,787	0.00%
2022/09/06	2	37.35	11	38.08	37.00	-9	4,806	-0.19%
2022/09/05	4	38.79	5	38.73	38.15	-1	4,777	-0.02%
2022/09/02	13	40.82	14	40.22	40.30	-1	4,717	-0.02%
2022/09/01	2	39.67	4	40.14	39.55	-2	4,520	-0.04%
2022/08/31	3	39.18	1	38.30	39.15	2	4,456	0.04%
2022/08/30	0	0.00	1	38.20	38.15	-1	4,752	-0.02%
2022/08/29	1	38.20	1.2	38.09	37.80	-0.2	4,845	0.00%
2022/08/26	12	39.80	12	39.81	39.60	0	4,835	0.00%
2022/08/25	2	38.75	1.5	38.77	38.75	0.5	4,848	0.01%
2022/08/24	1	38.10	1	38.20	38.10	0	5,138	0.00%
2022/08/23	1	37.65	11	38.45	38.35	-10	5,152	-0.19%
2022/08/22	2	38.30	0	0.00	38.40	2	5,192	0.04%
2022/08/19	3	39.62	0	0.00	39.45	3	5,279	0.06%
2022/08/18	1	40.05	2	39.68	39.90	-1	5,301	-0.02%
2022/08/17	2	39.20	5	39.62	39.70	-3	5,298	-0.06%
2022/08/16	3	39.08	17	39.21	39.15	-14	5,267	-0.27%
2022/08/15	2	38.95	26	38.73	39.10	-24	5,227	-0.46%
2022/08/12	5	37.99	15.5	37.98	38.05	-10.5	5,186	-0.20%
2022/08/11	13	38.57	4	38.40	37.90	9	5,185	0.17%
2022/08/10	4	38.22	29.1	38.15	38.25	-25.1	5,096	-0.49%
2022/08/09	11	37.97	1	37.80	37.95	10	5,102	0.20%
2022/08/08	2	37.23	45	37.19	37.55	-43	5,119	-0.84%
2022/08/05	5	36.80	5	37.25	37.60	0	5,162	0.00%
2022/08/03	1.1	35.95	0	0.00	36.05	1.1	5,170	0.02%
2022/08/02	1.1	37.26	0	0.00	36.50	1.1	5,192	0.02%
2022/08/01	1.1	38.30	1	38.50	38.35	0.1	5,145	0.00%
2022/07/29	1	37.00	0	0.00	37.20	1	5,100	0.02%
2022/07/28	0	0.00	2	36.65	36.60	-2	5,127	-0.04%
2022/07/27	0	0.00	1	36.55	36.65	-1	5,139	-0.02%
2022/07/25	0	0.00	3	36.85	37.00	-3	5,183	-0.06%
2022/07/22	15	37.78	3	37.25	36.80	12	5,224	0.23%
2022/07/21	6	37.27	5	37.31	37.35	1	5,315	0.02%
2022/07/19	0	0.00	10	36.20	35.95	-10	5,357	-0.19%
2022/07/18	9	35.92	9	36.23	36.10	0	5,373	0.00%
2022/07/15	28	36.32	18	36.19	36.00	10	5,369	0.19%
2022/07/14	0	0.00	9	36.12	36.30	-9	5,204	-0.17%
2022/07/12	6	33.20	0	0.00	32.25	6	5,178	0.12%
2022/07/11	1	33.85	0	0.00	33.95	1	5,214	0.02%
2022/07/08	3	33.23	5	34.30	33.60	-2	5,283	-0.04%
2022/07/07	0	0.00	3	30.87	31.50	-3	5,211	-0.06%
2022/07/06	9	30.76	2	31.05	30.25	7	5,275	0.13%
2022/07/05	10	31.95	2	31.55	31.95	8	5,373	0.15%
2022/07/04	20	31.00	5	31.20	31.00	15	5,410	0.28%
2022/07/01	17	33.27	2	31.70	31.70	15	5,539	0.27%
2022/06/30	4	34.51	7	35.06	34.00	-3	5,642	-0.05%
2022/06/29	3	35.78	0	0.00	35.90	3	5,690	0.05%
2022/06/28	2	37.65	4	37.15	36.80	-2	5,901	-0.03%
2022/06/27	7	37.49	3	37.75	37.80	4	6,692	0.06%
2022/06/23	4	36.24	3	36.15	35.95	1	7,501	0.01%
2022/06/22	3	36.32	3	36.05	35.60	0	8,370	0.00%
2022/06/20	2	36.00	3	36.55	35.10	-1	9,495	-0.01%
2022/06/17	2	36.90	0	0.00	36.95	2	9,504	0.02%
2022/06/16	2	38.25	0	0.00	37.40	2	9,509	0.02%
2022/06/09	0	40.85	0	0.00	40.60	0	9,630	0.00%
2022/06/08	14	41.39	13	41.77	41.25	1	9,651	0.01%
2022/06/07	2	40.65	2	40.30	40.30	0	9,377	0.00%
2022/06/06	3	39.27	0	0.00	39.15	3	9,352	0.03%
2022/06/02	2	39.75	0	0.00	40.00	2	9,466	0.02%
2022/06/01	101	41.38	98	41.06	40.75	3	9,549	0.03%	大買/
2022/05/31	0	39.25	1	39.05	39.40	-1	9,420	-0.01%
2022/05/30	0	0.00	11	39.03	39.15	-11	9,594	-0.11%
2022/05/27	10	38.62	14	38.80	38.10	-4	9,640	-0.04%
2022/05/26	14	38.23	2	38.45	37.40	12	9,685	0.12%
2022/05/25	3	38.57	2	38.80	38.80	1	9,758	0.01%
2022/05/24	1	38.00	0	0.00	37.50	1	9,920	0.01%
2022/05/20	1	38.60	3	38.40	38.35	-2	10,206	-0.02%
2022/05/19	2	38.00	0	0.00	38.40	2	10,389	0.02%
2022/05/18	6	38.58	6	38.55	38.40	0	10,582	0.00%
2022/05/17	0	0.00	1	38.00	38.10	-1	11,380	-0.01%
2022/05/13	4	36.38	6	36.68	36.75	-2	11,807	-0.02%
2022/05/12	6	36.57	6	36.62	35.00	0	11,857	0.00%
2022/05/11	2	37.55	0	0.00	37.30	2	11,831	0.02%
2022/05/10	1	37.90	0	0.00	38.25	1	11,976	0.01%
2022/05/09	2	38.85	2	39.20	38.60	0	12,027	0.00%
2022/05/06	0	0.00	2	39.35	39.85	-2	12,155	-0.02%
2022/05/05	0	0.00	3	41.83	41.00	-3	12,278	-0.02%
2022/05/04	1	40.05	1	40.35	40.55	0	12,324	0.00%
2022/04/29	2	39.30	0	0.00	39.00	2	12,634	0.02%
2022/04/28	10	38.99	6	38.88	38.70	4	12,814	0.03%
2022/04/27	3.2	38.75	3	38.48	38.65	0.2	12,841	0.00%
2022/04/26	6	41.28	0	0.00	40.70	6	12,772	0.05%
2022/04/25	11	40.99	1	40.95	40.95	10	12,852	0.08%
2022/04/22	4	43.15	10	43.35	43.25	-6	12,957	-0.05%
2022/04/21	3	43.33	2	43.50	43.60	1	13,093	0.01%
2022/04/20	3	42.80	2	42.90	42.95	1	13,319	0.01%
2022/04/19	0	0.00	1	42.20	42.05	-1	13,467	-0.01%
2022/04/18	1	42.80	5	42.75	42.35	-4	13,793	-0.03%
2022/04/15	11	43.94	5	44.54	43.80	6	13,993	0.04%
2022/04/14	16	45.49	20	45.33	45.10	-4	14,415	-0.03%
2022/04/12	10	43.78	14	44.10	44.20	-4	14,967	-0.03%
2022/04/11	15	44.53	7	44.77	44.00	8	15,448	0.05%
2022/04/08	3	46.28	14	45.99	45.75	-11	15,823	-0.07%
2022/04/07	15	46.44	6	45.69	45.20	9	16,675	0.05%
2022/04/06	20	46.97	14	47.40	47.15	6	16,890	0.04%
2022/04/01	6	46.33	1	46.15	46.10	5	17,214	0.03%
2022/03/31	8	47.37	17	48.08	46.80	-9	18,222	-0.05%
2022/03/30	66	48.70	93	48.51	48.25	-27	19,103	-0.14%
2022/03/29	18	47.42	13	47.23	46.95	5	21,757	0.02%
2022/03/28	39	48.11	34	48.03	47.60	5	22,374	0.02%
2022/03/25	44	47.51	52	47.39	47.65	-8	22,255	-0.04%
2022/03/24	31	47.00	69	47.21	45.90	-38	21,832	-0.17%
2022/03/23	68	44.36	77	44.46	45.75	-9	21,678	-0.04%
2022/03/22	6	42.96	4	42.65	43.00	2	22,935	0.01%
2022/03/21	10	43.26	11	42.70	42.65	-1	24,311	0.00%
2022/03/18	6	43.16	2	43.00	43.30	4	25,021	0.02%
2022/03/17	1	42.20	0	0.00	42.55	1	25,932	0.00%
2022/03/16	6	42.38	5	41.39	41.40	1	26,305	0.00%
2022/03/15	10	42.07	8	42.38	41.90	2	26,355	0.01%
2022/03/14	6	42.44	5	42.78	43.15	1	26,570	0.00%
2022/03/11	1	42.40	0	0.00	42.10	1	27,074	0.00%
2022/03/10	5	43.43	7	44.02	43.35	-2	27,079	-0.01%
2022/03/09	17	42.63	14	42.46	42.65	3	27,036	0.01%
2022/03/08	3	41.77	2	41.80	41.75	1	27,012	0.00%
2022/03/07	5	43.65	11	44.00	43.00	-6	26,897	-0.02%
2022/03/04	10	46.07	7	46.32	45.50	3	26,779	0.01%
2022/03/03	14	46.94	6	47.16	46.55	8	26,680	0.03%
2022/03/02	5	46.73	9	46.56	46.90	-4	26,600	-0.02%
2022/03/01	1	46.45	9	46.48	46.85	-8	26,662	-0.03%
2022/02/25	4	45.38	7	45.41	44.80	-3	26,695	-0.01%
2022/02/24	15	45.07	11	44.20	44.05	4	26,666	0.02%
2022/02/23	10	46.52	9	46.49	46.50	1	26,540	0.00%
2022/02/22	19	46.54	6	45.65	45.40	13	26,548	0.05%
2022/02/21	13	47.94	12	47.81	47.75	1	26,443	0.00%
2022/02/18	9	46.77	14	47.25	47.95	-5	26,335	-0.02%
2022/02/17	60	47.88	31.1	47.94	46.70	28.9	26,355	0.11%
2022/02/16	17.2	46.37	18	47.24	48.15	-0.9	25,774	0.00%
2022/02/15	4	43.90	4	44.20	43.80	0	25,474	0.00%
2022/02/14	5	43.92	12	44.53	43.50	-7	25,529	-0.03%
2022/02/11	5	45.20	8	45.68	45.70	-3	25,612	-0.01%
2022/02/10	7	45.50	2	46.43	45.20	5	25,949	0.02%
2022/02/09	5	45.19	1	45.20	45.20	4	25,870	0.02%
2022/02/08	7	44.21	9	44.69	44.95	-2	25,855	-0.01%
2022/02/07	15	42.73	7	43.18	43.90	8	25,760	0.03%
2022/01/26	6	41.52	28	41.47	41.60	-22	25,716	-0.09%
2022/01/25	11	41.55	6	41.24	40.80	5	26,178	0.02%
2022/01/24	6	42.71	73	42.43	42.80	-67	26,203	-0.26%
2022/01/21	20.1	43.12	7	43.57	42.55	13.1	26,324	0.05%
2022/01/20	37	44.64	37	44.58	44.45	0	26,539	0.00%
2022/01/19	5	44.88	5	44.30	44.80	0	27,174	0.00%
2022/01/18	16	45.28	5	45.32	44.80	11	27,675	0.04%
2022/01/17	57	45.86	57	46.07	45.60	0	27,640	0.00%
2022/01/14	32	45.03	27	44.58	44.15	5	27,650	0.02%
2022/01/13	16	44.87	14	45.01	45.65	2	27,830	0.01%
2022/01/12	9	46.94	9	46.38	46.00	0	28,004	0.00%
2022/01/11	21	47.10	5	46.74	46.50	16	27,968	0.06%
2022/01/10	8	48.61	18	48.21	48.70	-10	27,612	-0.04%
2022/01/07	31.2	47.92	32	48.07	47.75	-0.8	27,341	0.00%
2022/01/06	22	49.87	18	49.96	49.60	4	26,889	0.01%
2022/01/05	6	51.15	7	51.20	50.40	-1	26,623	0.00%
2022/01/04	59	51.52	31	51.76	52.10	28	26,245	0.11%
2022/01/03	13	49.87	19	49.51	50.70	-6	25,790	-0.02%
2021/12/30	152	51.37	129	51.90	50.30	23	25,335	0.09%	大買/大賣/
2021/12/29	12	50.84	16	50.46	50.60	-4	24,493	-0.02%
2021/12/28	18	50.42	20	50.18	50.00	-2	24,195	-0.01%
2021/12/27	140	50.49	168	50.82	51.70	-28	23,728	-0.12%	大買/大賣/
2021/12/24	205	50.13	234	50.00	49.40	-29	22,652	-0.13%	大買/大賣/
2021/12/23	276	49.75	255.1	49.89	49.90	20.9	21,538	0.10%	大買/大賣/
2021/12/22	82	44.75	67	46.01	47.35	15	18,101	0.08%
2021/12/21	20	43.40	14	43.82	43.05	6	17,170	0.03%
2021/12/20	16	45.55	10.1	45.33	45.15	5.9	16,748	0.04%
2021/12/17	42.2	45.85	42	45.87	45.40	0.2	16,239	0.00%
2021/12/16	56	46.04	68	46.21	46.25	-12	15,573	-0.08%
2021/12/15	179	42.87	205	43.87	43.80	-26	13,999	-0.19%	大買/大賣/
2021/12/14	57	40.15	44	40.34	40.80	13	12,584	0.10%
2021/12/13	14.1	40.49	42	41.16	42.25	-27.9	11,852	-0.24%
2021/12/10	41	39.02	32	39.07	38.45	9	10,891	0.08%
2021/12/09	36	38.60	12	38.47	38.30	24	10,460	0.23%
2021/12/08	100	39.00	86	38.26	38.20	14	10,373	0.13%
2021/12/07	27	38.80	42	38.75	39.10	-15	10,132	-0.15%
2021/12/06	8	36.96	10	37.00	37.20	-2	9,605	-0.02%
2021/12/03	5	36.15	1	36.25	36.20	4	9,602	0.04%
2021/12/02	2	35.90	0	0.00	35.65	2	9,638	0.02%
2021/12/01	2	36.15	0	0.00	36.45	2	9,665	0.02%
2021/11/30	1	35.85	7	35.75	36.25	-6	9,693	-0.06%
2021/11/29	13	35.17	2	35.25	35.45	11	9,748	0.11%
2021/11/26	3	36.65	119	35.87	35.75	-116	9,817	-1.18%	大賣/鉅額交易
2021/11/25	24	37.99	12	37.43	37.10	12	9,738	0.12%
2021/11/24	14	37.88	20	37.35	38.05	-6	9,614	-0.06%
2021/11/23	8	38.07	13	37.51	36.85	-5	9,542	-0.05%
2021/11/22	60	38.00	1	37.85	37.70	59	9,567	0.62%
2021/11/19	18	37.98	23	37.60	37.35	-5	9,684	-0.05%
2021/11/18	99	37.79	28.1	37.78	37.55	70.9	9,701	0.73%
2021/11/17	5	37.68	18	37.59	37.15	-13	9,687	-0.13%
2021/11/16	12.1	37.87	15	38.29	37.30	-2.9	9,737	-0.03%
2021/11/15	37	38.23	70	37.92	38.40	-33	9,596	-0.34%
2021/11/12	31	37.40	11	37.42	37.20	20	9,510	0.21%
2021/11/11	9	37.83	10	37.23	36.55	-1	9,519	-0.01%
2021/11/10	45	37.87	48	37.69	37.30	-3	9,529	-0.03%
2021/11/09	51	37.16	41	37.29	37.70	10	9,481	0.11%
2021/11/08	7	35.71	3	35.10	35.50	4	9,209	0.04%
2021/11/05	9	34.43	1	34.40	34.40	8	9,380	0.09%
2021/11/04	0	0.00	0.2	35.35	35.25	-0.2	9,424	0.00%
2021/11/03	1	35.30	0	0.00	35.20	1	9,455	0.01%
2021/11/02	55	37.88	66	37.57	35.45	-11	9,494	-0.12%
2021/11/01	45	37.02	48	37.17	36.80	-3	9,020	-0.03%
2021/10/29	78	36.97	78	36.93	36.80	0	8,881	0.00%
2021/10/28	77	36.79	75	37.26	36.30	2	8,571	0.02%
2021/10/27	43	36.98	76	37.04	36.30	-33	8,202	-0.40%
2021/10/26	31	35.75	39.2	36.37	37.25	-8.2	7,558	-0.11%
2021/10/25	2	34.38	0	0.00	33.90	2	7,035	0.03%
2021/10/22	4	35.05	5	35.00	34.80	-1	7,167	-0.01%
2021/10/21	4	35.31	5	35.04	35.30	-1	7,157	-0.01%
2021/10/20	14	35.07	8	34.50	35.30	6	7,123	0.08%
2021/10/19	5	33.37	6	33.02	33.00	-1	6,882	-0.01%
2021/10/15	0	0.00	2	31.50	31.85	-2	7,015	-0.03%
2021/10/12	0	0.00	1	30.55	30.75	-1	7,493	-0.01%
2021/10/08	5	32.16	2	32.80	31.30	3	7,645	0.04%
2021/10/07	0	31.35	13	31.50	31.65	-13	7,809	-0.17%
2021/10/06	19	31.09	1.2	31.13	30.55	17.8	8,574	0.21%
2021/10/05	1	30.00	0.1	30.80	30.60	0.9	9,372	0.01%
2021/10/04	2	30.24	3	29.10	29.00	-1	9,871	-0.01%
2021/10/01	1	30.66	3.1	30.59	30.45	-2.1	10,423	-0.02%
2021/09/30	1	31.80	1	32.10	32.15	0	11,451	0.00%
2021/09/29	4	31.44	0	0.00	31.30	4	11,934	0.03%
2021/09/28	1	32.32	0	0.00	32.35	1	12,399	0.01%
2021/09/27	12	33.44	0	0.00	33.25	12	12,598	0.10%
2021/09/24	0	0.00	1	32.60	32.70	-1	12,832	-0.01%
2021/09/23	1	32.75	1	32.75	32.05	0	13,219	0.00%
2021/09/22	0	31.30	0	0.00	31.50	0	13,700	0.00%
2021/09/16	6	33.03	4	32.65	32.65	2	15,957	0.01%
2021/09/15	1	32.50	1	32.20	32.60	0	16,277	0.00%
2021/09/14	1	32.40	0	0.00	32.15	1	16,573	0.01%
2021/09/13	7	32.80	2	32.65	32.65	5	16,735	0.03%
2021/09/10	0	32.80	22	32.90	32.85	-22	16,909	-0.13%
2021/09/09	1	32.50	1	32.50	33.00	0	17,150	0.00%
2021/09/08	22	32.18	4	32.23	32.05	18	17,334	0.10%
2021/09/07	1	32.65	0	0.00	33.45	1	17,836	0.01%
2021/09/06	7.1	34.08	2	33.95	33.45	5.1	18,298	0.03%
2021/09/03	0.1	34.70	2	35.15	34.90	-1.9	18,328	-0.01%
2021/09/02	3	34.78	20	35.38	34.45	-17	18,386	-0.09%
2021/09/01	20	36.80	20	35.95	35.80	0	18,456	0.00%
2021/08/31	2	35.65	3	36.02	35.95	-1	18,438	-0.01%
2021/08/30	2	36.30	0	0.00	35.90	2	18,637	0.01%
2021/08/27	4	36.81	3	37.05	35.65	1	18,817	0.01%
2021/08/26	1	36.50	3	36.10	36.85	-2	19,040	-0.01%
2021/08/25	1	36.10	22	35.18	36.10	-21	19,122	-0.11%
2021/08/24	24	34.25	0	0.00	34.25	24	19,301	0.12%
2021/08/23	3	34.50	26	34.62	34.90	-23	19,627	-0.12%
2021/08/20	28	33.57	17	33.63	34.05	11	19,925	0.06%
2021/08/19	3.1	33.56	21	33.25	32.50	-17.9	20,009	-0.09%
2021/08/18	21	33.20	4	31.80	34.45	17	20,301	0.08%
2021/08/17	15.2	33.08	13	32.99	31.80	2.2	20,427	0.01%
2021/08/16	1	34.55	7	35.29	34.10	-6	20,432	-0.03%
2021/08/13	48	37.41	25	36.34	35.80	23	20,452	0.11%
2021/08/12	6	38.25	18	38.55	38.25	-12	20,523	-0.06%
2021/08/11	17	38.46	25	38.14	38.95	-8	20,594	-0.04%
2021/08/10	15	37.68	10	37.86	37.65	5	20,667	0.02%
2021/08/09	6	37.45	18	37.72	37.05	-12	20,854	-0.06%
2021/08/06	3	37.72	2	38.05	37.60	1	21,081	0.00%
2021/08/05	0.2	36.80	3	36.80	36.60	-2.8	21,273	-0.01%
2021/08/04	22	37.49	0	0.00	37.45	22	21,764	0.10%
2021/08/03	3	37.85	0.4	37.86	37.65	2.6	22,054	0.01%
2021/08/02	2	38.00	23	37.61	38.00	-21	22,273	-0.09%
2021/07/30	5	38.00	2	38.15	37.90	3	22,477	0.01%
2021/07/29	22	38.41	25	37.96	38.40	-3	22,689	-0.01%
2021/07/28	32.1	37.63	19	37.44	38.10	13.1	22,900	0.06%
2021/07/27	27	40.41	31.2	41.35	39.65	-4.2	23,195	-0.02%
2021/07/26	12.2	41.26	21.1	41.86	41.60	-8.9	23,492	-0.04%
2021/07/23	17	40.03	20	39.97	40.05	-3	24,314	-0.01%
2021/07/22	18.1	39.17	18	38.92	38.90	0.1	24,927	0.00%
2021/07/21	17	37.45	8	38.23	37.75	9	25,844	0.03%
2021/07/20	16	38.17	24	38.20	37.75	-8	25,772	-0.03%
2021/07/19	12	40.02	10	40.57	39.80	2	25,664	0.01%
2021/07/16	0	0.00	1	40.55	40.50	-1	25,559	0.00%
2021/07/15	26.5	40.76	12.3	40.93	40.90	14.2	25,443	0.06%
2021/07/14	17	40.83	12	40.85	40.45	5	25,327	0.02%
2021/07/13	42	43.63	59	43.52	41.35	-17	25,095	-0.07%
2021/07/12	60	42.55	50	43.52	43.15	10	24,316	0.04%
2021/07/09	40	42.19	31	42.33	41.20	9	23,498	0.04%
2021/07/08	55.3	41.56	51	41.71	42.40	4.3	22,982	0.02%
2021/07/07	63	41.54	64	41.48	40.80	-1	22,452	0.00%
2021/07/06	10	41.80	21	42.55	43.00	-11	21,586	-0.05%
2021/07/05	48	39.40	53.1	39.40	39.10	-5.1	21,259	-0.02%
2021/07/02	22	37.57	3	37.70	37.60	19	21,926	0.09%
2021/07/01	3.1	36.94	12	38.23	36.90	-8.9	21,974	-0.04%
2021/06/30	15	38.43	11	38.50	38.15	4	21,976	0.02%
2021/06/29	45	38.51	28	38.54	37.25	17	21,852	0.08%
2021/06/28	145	40.45	120	40.21	39.75	25	21,547	0.12%	大買/大賣/
2021/06/25	10	38.38	39.1	38.78	39.80	-29.1	20,099	-0.14%
2021/06/24	39	36.03	31	35.94	36.20	8	19,674	0.04%
2021/06/23	32	34.38	86	35.30	35.80	-54	19,435	-0.28%
2021/06/22	35.6	33.64	23	33.74	33.40	12.6	19,356	0.07%
2021/06/21	53	34.39	3	34.38	34.05	50	19,369	0.26%
2021/06/18	16	36.44	19	36.13	35.85	-3	19,561	-0.02%
2021/06/17	20	36.13	31	36.08	36.30	-11	21,100	-0.05%
2021/06/16	36	36.09	15	36.17	35.25	21	22,480	0.09%
2021/06/15	25	36.41	43	36.19	36.55	-18	23,594	-0.08%
2021/06/11	7	33.26	6	33.78	33.25	1	24,009	0.00%
2021/06/10	10	33.47	12	33.49	33.20	-2	24,903	-0.01%
2021/06/09	7.1	34.19	14	33.86	33.25	-6.9	25,010	-0.03%
2021/06/08	1	34.85	1	34.90	34.75	0	24,966	0.00%
2021/06/07	7	34.64	23	35.01	34.30	-16	24,939	-0.06%
2021/06/04	14	36.12	5	36.50	36.10	9	24,757	0.04%
2021/06/03	50	36.38	43	36.15	36.20	7	24,630	0.03%
2021/06/02	7	35.74	27	36.50	35.40	-20	24,417	-0.08%
2021/06/01	56	36.23	27	36.66	36.70	29	24,292	0.12%
2021/05/31	41	36.29	34	36.22	36.40	7	24,079	0.03%
2021/05/28	6	33.05	17.1	32.94	33.80	-11.1	24,205	-0.05%
2021/05/27	19	31.01	26	30.94	30.75	-7	24,751	-0.03%
2021/05/26	28.2	30.23	31	30.14	30.40	-2.9	24,713	-0.01%
2021/05/25	8	30.63	15	29.25	31.15	-7	24,380	-0.03%
2021/05/24	35.1	28.43	4	28.14	28.35	31.1	24,247	0.13%
2021/05/21	21	27.86	13	27.59	27.90	8	24,179	0.03%
2021/05/20	18	27.16	33	27.09	26.65	-15	24,303	-0.06%
2021/05/19	34	27.46	19	27.63	27.65	15	24,174	0.06%
2021/05/18	10	27.13	4	27.94	28.15	6	24,050	0.03%
2021/05/17	2	25.60	32	25.83	25.60	-30	23,768	-0.13%
2021/05/14	4	29.10	21	28.65	28.40	-17	23,502	-0.07%
2021/05/13	16.1	30.20	8	29.92	29.85	8.1	23,224	0.03%
2021/05/12	25.3	31.29	32	30.44	30.40	-6.8	22,926	-0.03%
2021/05/11	18.3	32.43	40	32.40	32.10	-21.8	22,378	-0.10%
2021/05/10	41	35.82	26	35.82	35.30	15	22,094	0.07%
2021/05/07	3	35.08	5	35.16	36.95	-2	21,966	-0.01%
2021/05/06	40	35.07	54	34.58	34.30	-14	21,867	-0.06%
2021/05/05	8	36.28	9	36.61	34.45	-1	21,673	0.00%
2021/05/04	101.1	36.39	115	35.68	36.10	-13.9	21,592	-0.06%	大買/大賣/
2021/05/03	41	39.76	51	39.60	38.70	-10	21,235	-0.05%
2021/04/29	109	45.41	106	46.38	42.95	3	20,791	0.01%	大買/大賣/
2021/04/28	43	43.52	53	43.68	45.10	-10	19,829	-0.05%
2021/04/27	127	42.29	89	42.42	41.00	38	19,229	0.20%	大買/
2021/04/26	1	39.90	3	39.90	39.90	-2	18,422	-0.01%
2021/04/23	15	35.52	8	34.29	36.30	7	18,508	0.04%
2021/04/22	4	33.98	0	0.00	33.00	4	18,616	0.02%
2021/04/21	0	0.00	3	34.08	34.40	-3	18,814	-0.02%
2021/04/20	27	33.15	1	33.00	34.15	26	18,976	0.14%
2021/04/19	10	34.70	2	35.48	34.50	8	19,413	0.04%
2021/04/16	2.1	35.76	3	36.40	36.40	-0.9	20,088	0.00%
2021/04/15	25	34.90	1	34.30	35.70	24	20,268	0.12%
2021/04/14	5	34.04	7	33.79	35.10	-2	20,395	-0.01%
2021/04/13	12	37.32	0	0.00	37.00	12	20,488	0.06%
2021/04/12	4	35.19	5	34.90	38.00	-1	20,566	0.00%
2021/04/09	9	37.80	0	0.00	37.80	9	20,758	0.04%
2021/04/08	127	41.81	132	41.88	41.95	-5	20,895	-0.02%	大買/大賣/
2021/04/07	11	38.49	8	38.88	38.90	3	19,783	0.02%
2021/04/06	57	34.03	11	34.29	35.40	46	19,602	0.23%
2021/04/01	15	30.84	16.1	31.03	32.20	-1.1	19,483	-0.01%
2021/03/31	29	29.40	14	29.42	29.30	15	19,341	0.08%
2021/03/30	23	29.21	11	28.65	29.30	12	19,307	0.06%
2021/03/29	7	26.82	0.1	26.80	26.95	6.9	19,141	0.04%
2021/03/26	0	0.00	5	26.04	26.20	-5	19,240	-0.03%
2021/03/25	13.1	26.35	12	26.19	25.75	1.1	19,364	0.01%
2021/03/24	14	25.01	4	24.64	25.30	10	20,185	0.05%
2021/03/23	23	24.26	25	24.54	24.45	-2	20,830	-0.01%
2021/03/22	129	26.58	148	26.73	26.00	-19	20,580	-0.09%	大買/大賣/
2021/03/19	123	24.18	109	24.58	25.55	14	19,048	0.07%	大買/大賣/
2021/03/18	49	22.31	47.2	22.76	23.25	1.8	17,938	0.01%
2021/03/17	13	20.63	51	20.84	21.15	-38	16,444	-0.23%
2021/03/16	29	19.56	58	19.39	19.25	-29	15,750	-0.18%
2021/03/15	14	18.44	67	18.56	18.50	-53	14,969	-0.35%
2021/03/12	27	17.84	2	18.10	17.90	25	15,063	0.17%
2021/03/11	0	0.00	4	17.53	17.70	-4	15,623	-0.03%
2021/03/09	3	16.80	0	0.00	17.10	3	16,439	0.02%
2021/03/08	13	17.03	1	16.75	16.80	12	17,152	0.07%
2021/03/05	4	17.56	0	0.00	17.30	4	17,645	0.02%
2021/03/04	7	17.43	3	17.45	17.35	4	17,670	0.02%
2021/03/03	112	18.16	76	18.10	17.80	36	17,605	0.20%	大買/
2021/03/02	23	19.29	65.2	19.33	19.45	-42.2	17,445	-0.24%
2021/02/26	22	18.10	6	17.92	17.85	16	16,612	0.10%
2021/02/25	0	0.00	5	17.68	17.55	-5	16,460	-0.03%
2021/02/24	3.1	17.72	0	0.00	17.50	3.1	16,430	0.02%
2021/02/23	7	17.50	0	0.00	17.50	7	16,298	0.04%
2021/02/22	13	17.87	3	17.80	17.70	10	16,355	0.06%
2021/02/17	0	0.00	7	16.52	16.60	-7	15,983	-0.04%
2021/02/05	5	15.85	0	0.00	15.80	5	15,950	0.03%
2021/02/03	0	0.00	2	16.40	16.10	-2	16,018	-0.01%
2021/01/29	1	17.35	0	0.00	16.50	1	16,124	0.01%
2021/01/28	13	17.08	15	17.10	17.05	-2	16,239	-0.01%
2021/01/27	15	16.70	0	0.00	16.65	15	16,178	0.09%
2021/01/26	2	16.45	24	16.64	16.25	-22	16,403	-0.13%
2021/01/25	6	15.62	7	16.06	15.95	-1	16,194	-0.01%
2021/01/21	18.1	15.97	42	16.59	15.90	-24	16,017	-0.15%
2021/01/20	19	16.74	10	16.60	16.40	9	15,875	0.06%
2021/01/19	27	17.79	13	17.87	17.55	14	15,684	0.09%
2021/01/18	6	17.17	6	17.35	17.20	0	15,497	0.00%
2021/01/15	15	17.94	1	17.90	17.80	14	15,367	0.09%
2021/01/14	57	17.97	3	17.97	18.25	54	15,141	0.36%
2021/01/13	35	17.44	5	17.62	17.45	30	14,972	0.20%
2021/01/12	6	17.32	70	17.16	17.10	-64	14,844	-0.43%
2021/01/11	7	18.27	2	17.78	18.25	5	14,511	0.03%
2021/01/08	79	16.81	60	16.84	16.75	19	14,277	0.13%
2021/01/07	2	16.55	19	16.71	16.70	-17	14,733	-0.12%
2021/01/06	21	16.11	1	16.10	16.00	20	14,688	0.14%
2021/01/05	16	16.69	3	16.68	16.55	13	14,508	0.09%
2021/01/04	70	17.18	35	17.06	16.95	35	14,338	0.24%
2020/12/31	6	16.63	9	16.67	16.30	-3	13,928	-0.02%
2020/12/30	10	16.15	0	0.00	16.15	10	13,640	0.07%
2020/12/29	5	16.15	1	16.35	16.15	4	13,589	0.03%
2020/12/28	20	16.18	17	16.22	16.15	3	13,565	0.02%
2020/12/25	15	16.37	10	16.45	16.50	5	13,417	0.04%
2020/12/24	27.1	16.19	46	16.18	16.30	-18.9	13,307	-0.14%
2020/12/23	0	0.00	10	15.80	15.85	-10	13,152	-0.08%
2020/12/22	0	0.00	39	16.20	15.70	-39	13,100	-0.30%
2020/12/21	9	16.59	13	16.81	16.55	-4	12,998	-0.03%
2020/12/18	35	17.08	43	17.04	16.70	-8	13,098	-0.06%
2020/12/17	26	16.16	41	16.52	17.35	-15	12,820	-0.12%
2020/12/16	45	15.93	46	16.00	15.80	-1	12,522	-0.01%
2020/12/15	64	15.77	166	16.14	15.80	-102	12,475	-0.82%	大賣/鉅額交易
2020/12/14	98	16.04	3	16.38	16.20	95	12,329	0.77%
2020/12/11	35	15.34	75	15.09	15.30	-40	11,888	-0.34%
2020/12/10	36	15.68	6	15.88	15.45	30	11,707	0.26%
2020/12/09	4	15.35	5	15.45	15.35	-1	11,550	-0.01%
2020/12/08	82	15.75	101	15.78	15.80	-19	11,360	-0.17%	大賣/
2020/12/07	274	15.48	107	15.61	16.00	167	11,045	1.51%	大買/大賣/鉅額交易
2020/12/04	85	15.41	83	15.30	15.50	2	10,384	0.02%
2020/12/03	38	15.04	48	15.01	15.15	-10	10,014	-0.10%
2020/12/02	13	14.55	8	14.46	14.60	5	9,500	0.05%
2020/12/01	8	13.84	11	13.94	14.20	-3	8,759	-0.03%
2020/11/30	0	0.00	4	12.70	12.95	-4	8,208	-0.05%
2020/11/27	5	12.40	2	12.50	12.60	3	8,177	0.04%
2020/11/26	12	12.66	9	12.40	12.35	3	8,290	0.04%
2020/11/24	3	11.85	2	11.95	11.90	1	7,777	0.01%
2020/11/19	3	11.93	6	12.03	11.95	-3	7,714	-0.04%
2020/11/10	5	11.80	0	0.00	11.60	5	7,638	0.07%
2020/11/05	0	0.00	3	12.45	12.40	-3	7,524	-0.04%
2020/11/03	0	0.00	4	12.13	12.05	-4	7,167	-0.06%
2020/10/29	0	0.00	3	11.60	11.90	-3	6,819	-0.04%
2020/10/28	1	11.65	2	12.08	11.55	-1	6,764	-0.01%
2020/10/27	0	0.00	5	11.75	11.85	-5	6,709	-0.07%
2020/10/26	5	12.25	0	0.00	11.95	5	6,669	0.07%
2020/10/23	0	0.00	2	12.05	12.00	-2	6,583	-0.03%
2020/10/22	1	11.90	0	0.00	11.95	1	6,535	0.02%
2020/10/21	4	11.98	0	0.00	12.05	4	6,496	0.06%
2020/10/20	2	12.10	1	12.10	12.20	1	6,428	0.02%
2020/10/19	6	11.99	5	12.20	12.25	1	6,340	0.02%
2020/10/16	4	12.30	0	0.00	11.50	4	6,182	0.06%
2020/10/15	9	12.04	0	0.00	12.40	9	5,884	0.15%
2020/10/14	4	11.06	0	0.00	11.30	4	5,207	0.08%
2020/09/25	0.5	9.74	0	0.00	9.73	0.5	5,558	0.01%
2020/09/24	0	0.00	20	10.15	9.90	-20	5,572	-0.36%
2020/09/23	0	0.00	30	10.45	10.50	-30	5,481	-0.55%
2020/09/22	43	11.77	44	11.95	11.50	-1	5,275	-0.02%
2020/09/21	31	12.00	50	12.00	12.00	-19	4,595	-0.41%
2020/09/18	0	0.00	3	10.78	10.95	-3	4,053	-0.07%
2020/09/17	70	10.72	4	10.68	10.50	66	3,951	1.67%
2020/09/16	0	0.00	6	10.37	10.40	-6	3,812	-0.16%
2020/09/15	0	0.00	44	10.15	10.15	-44	3,766	-1.17%
2020/09/10	10	10.23	0	0.00	10.10	10	3,634	0.28%
2020/09/08	0	0.00	2	10.30	10.00	-2	3,600	-0.06%
2020/09/07	0	0.00	4	10.40	10.15	-4	3,584	-0.11%
2020/09/04	0	0.00	11	10.25	10.15	-11	3,526	-0.31%
2020/09/03	0.5	10.10	1	10.30	10.10	-0.5	3,464	-0.01%
2020/09/02	2	9.95	0	0.00	10.05	2	3,440	0.06%
2020/09/01	2	10.55	0	0.00	10.35	2	3,458	0.06%
2020/08/27	0	0.00	10	9.46	9.52	-10	3,220	-0.31%
2020/08/24	10	9.80	1	9.87	9.75	9	3,292	0.27%
2020/08/21	1	9.72	1	9.84	9.86	0	3,349	0.00%
2020/08/20	1	9.62	1	9.20	9.03	0	3,197	0.00%
2020/08/13	4	9.22	2	9.48	9.26	2	3,027	0.07%
2020/08/12	3	9.47	0	0.00	9.47	3	2,993	0.10%
2020/08/07	0	0.00	1	9.16	9.14	-1	2,864	-0.03%
2020/08/06	41	9.15	20	9.40	9.13	21	2,864	0.73%
2020/07/28	0	0.00	0.2	8.47	8.47	-0.2	2,838	-0.01%
2020/07/22	11	9.16	1	9.40	9.35	10	2,797	0.36%
2020/07/21	51	9.98	50	9.54	9.20	1	2,765	0.04%
2020/07/20	1	9.20	1	9.30	9.20	0	2,543	0.00%
2020/07/17	10	9.28	7	9.06	9.01	3	2,529	0.12%
2020/07/14	0	0.00	24	9.62	9.51	-24	2,461	-0.98%
2020/07/13	4	9.98	0	0.00	10.00	4	2,334	0.17%
2020/07/10	7	9.45	0	0.00	9.12	7	2,047	0.34%
2020/07/08	0	0.00	5	9.26	9.28	-5	1,897	-0.26%
2020/07/07	0	0.00	1	9.25	9.26	-1	1,865	-0.05%
2020/07/06	10	9.35	0	0.00	9.23	10	1,816	0.55%
2020/07/03	1	9.44	9	9.28	9.44	-8	1,763	-0.45%
2020/07/02	10	9.33	7	9.17	9.23	3	1,668	0.18%
2020/07/01	2	8.53	0	0.00	9.10	2	1,598	0.13%
2020/06/30	1	8.63	0	0.00	8.63	1	1,448	0.07%
2020/06/29	0	0.00	1	7.77	7.85	-1	1,339	-0.07%
2020/06/18	13	8.06	0	0.00	8.07	13	1,322	0.98%
2020/06/15	1	7.87	0	0.00	7.69	1	1,361	0.07%
2020/06/08	0	0.00	10	8.12	8.54	-10	1,319	-0.76%
2020/06/04	0	0.00	2	7.70	7.75	-2	1,207	-0.17%
2020/06/02	10	7.74	0	0.00	7.75	10	1,177	0.85%
2020/05/29	5	7.93	0	0.00	7.50	5	1,105	0.45%
2020/05/28	2	7.86	0	0.00	7.86	2	1,033	0.19%
2020/05/27	0	0.00	15	7.14	7.15	-15	877	-1.71%
2020/04/21	0	0.00	1	6.53	6.44	-1	792	-0.13%
2020/04/20	0	0.00	1	6.82	6.89	-1	788	-0.13%
2020/04/15	0	0.00	1	6.82	6.96	-1	783	-0.13%
2020/04/09	1	6.40	0	0.00	6.37	1	832	0.12%
2020/02/18	0	8.51	0	0.00	8.51	0	1,308	0.00%
2019/12/31	0	0.00	2	10.25	10.20	-2	1,104	-0.18%
2019/12/23	0	0.00	4	10.40	10.10	-4	994	-0.40%
2019/12/20	1	10.15	0	0.00	10.15	1	935	0.11%
2019/12/19	0	0.00	7	9.95	9.90	-7	890	-0.79%
2019/12/17	6	10.05	1	9.97	9.92	5	906	0.55%
2019/12/12	2	10.05	1	9.98	9.88	1	890	0.11%
2019/12/10	0	0.00	1	10.05	10.00	-1	871	-0.11%
2019/12/09	0	0.00	3	10.00	9.98	-3	852	-0.35%
2019/12/05	3	10.05	0	0.00	9.98	3	820	0.37%
2019/11/28	1	9.81	0	0.00	9.65	1	654	0.15%
2019/11/26	0	0.00	15	9.50	9.46	-15	516	-2.90%
2019/11/14	1	9.06	3	8.97	8.96	-2	486	-0.41%
2019/11/13	1	8.91	1	8.89	8.89	0	495	0.00%
2019/11/12	2	8.96	0	0.00	8.97	2	493	0.41%
2019/11/06	0	0.00	2	8.81	8.83	-2	487	-0.41%
2019/10/28	10	8.83	10	8.81	8.81	0	532	0.00%
2019/09/19	20	9.18	1	9.03	9.22	19	513	3.70%
2019/08/30	5	9.00	0	0.00	8.87	5	510	0.98%
2019/08/15	0	0.00	5	7.95	7.95	-5	473	-1.06%
2019/08/14	0	0.00	20	8.05	8.05	-20	474	-4.22%
2019/07/29	0	9.01	0	0.00	9.06	0	508	0.00%
2019/07/25	0	9.10	0	0.00	9.14	0	510	0.00%
2019/07/16	0	0.00	2	9.11	9.11	-2	542	-0.37%
2019/07/10	0	0.00	1	9.20	9.20	-1	631	-0.16%
2019/07/03	0.8	9.25	0.5	9.25	9.30	0.3	678	0.05%
2019/07/01	0	0.00	2	9.40	9.35	-2	707	-0.28%
2019/06/21	0	0.00	1	9.38	9.42	-1	746	-0.13%
2019/06/14	0	0.00	1	9.07	9.02	-1	813	-0.12%
2019/05/02	0	0.00	1	10.30	10.25	-1	1,870	-0.05%
2019/03/25	1	10.50	0	0.00	10.45	1	1,913	0.05%
2019/03/18	0	0.00	9	10.85	10.90	-9	2,071	-0.43%
2019/03/15	2	11.75	0	0.00	11.05	2	2,071	0.10%
2019/03/14	0	0.00	18	11.50	11.45	-18	1,864	-0.97%
2019/03/12	0	0.00	3	11.85	11.80	-3	1,863	-0.16%
2019/03/06	2	11.45	0	0.00	11.45	2	1,629	0.12%
2019/03/04	1	11.25	2	10.85	11.25	-1	1,493	-0.07%
2019/02/27	0	0.00	2	10.63	10.60	-2	1,369	-0.15%
2019/02/25	1	10.95	0	0.00	10.85	1	1,429	0.07%
2019/02/22	4	10.73	0	0.00	10.70	4	1,403	0.29%
2019/02/21	3	10.53	1	10.60	10.60	2	1,376	0.15%
2019/02/20	1	10.55	0	0.00	10.55	1	1,373	0.07%
2019/01/22	0	0.00	2	10.15	10.15	-2	1,267	-0.16%
2019/01/17	0	0.00	4	10.20	10.25	-4	1,286	-0.31%
2019/01/14	0	0.00	4.5	10.25	10.25	-4.5	1,279	-0.35%
2019/01/11	3	10.60	19	10.43	10.40	-16	1,273	-1.26%
2018/12/24	18	10.70	0	0.00	10.55	18	1,267	1.42%
2018/12/22	0	0.00	4	10.25	10.75	-4	1,263	-0.32%
2018/12/21	4	10.00	0	0.00	10.15	4	1,233	0.32%
2018/12/19	0	0.00	1	10.60	10.55	-1	1,202	-0.08%
2018/12/17	52	11.39	53	11.10	11.10	-1	1,163	-0.09%
2018/12/13	0	0.00	1	10.55	10.50	-1	1,022	-0.10%
2018/12/12	1	10.75	0	0.00	10.70	1	1,017	0.10%
2018/12/11	2	10.68	0	0.00	10.60	2	988	0.20%
2018/12/05	0	0.00	25	10.15	11.05	-25	858	-2.91%
2018/11/29	0	0.00	3	10.10	9.81	-3	848	-0.35%
2018/11/19	0	0.00	1	8.97	9.11	-1	808	-0.12%
2018/10/18	0.2	8.67	0.5	8.67	8.67	-0.3	1,015	-0.03%
2018/10/05	0	0.00	1	9.98	9.89	-1	965	-0.10%
2018/09/27	0	0.00	2	10.50	10.35	-2	954	-0.21%
2018/09/21	2	10.25	0	0.00	10.25	2	976	0.20%
2018/09/11	0	0.00	2	10.35	10.40	-2	1,070	-0.19%
2018/09/10	2	10.05	0	0.00	10.10	2	1,114	0.18%
2018/08/28	0	0.00	9	11.28	11.20	-9	1,526	-0.59%
2018/08/22	0	0.00	4	11.45	11.30	-4	1,510	-0.26%
2018/07/23	0	0.00	10	10.65	10.65	-10	1,576	-0.63%
2018/07/20	10	11.10	0	0.00	10.90	10	1,578	0.63%
2018/07/06	1	10.00	0	0.00	10.20	1	1,643	0.06%
2018/07/04	0	0.00	3	10.62	10.55	-3	1,708	-0.18%
2018/06/26	1	11.25	0	0.00	11.20	1	1,747	0.06%
2018/06/20	11	11.15	0	0.00	11.00	11	1,721	0.64%
2018/06/19	8	11.35	4	11.60	11.20	4	1,721	0.23%
2018/06/15	1	11.50	0	0.00	11.40	1	1,701	0.06%
2018/06/14	1	11.70	0	0.00	11.50	1	1,695	0.06%
2018/06/13	2	11.75	0	0.00	11.55	2	1,709	0.12%
2018/06/11	4	11.30	4	11.65	11.45	0	1,621	0.00%
2018/06/07	15	11.52	14	11.62	11.75	1	1,481	0.07%
2018/06/06	4	10.75	0	0.00	10.70	4	1,304	0.31%
2018/06/01	4	10.40	5	10.67	10.60	-1	1,363	-0.07%
2018/05/24	1	9.99	0	0.00	10.00	1	1,362	0.07%
2018/05/16	2	9.88	22	9.77	9.60	-20	1,411	-1.42%
2018/05/14	1	10.10	0	0.00	10.10	1	1,446	0.07%
2018/05/11	1	10.80	0	0.00	10.75	1	1,416	0.07%
2018/05/02	0	0.00	6	10.75	10.80	-6	1,471	-0.41%
2018/04/27	1	10.70	0	0.00	10.65	1	1,468	0.07%
2018/04/18	0	0.00	1	11.50	11.40	-1	1,607	-0.06%
2018/04/11	1	12.35	0	0.00	12.20	1	1,777	0.06%
2018/03/31	0	0.00	1	11.70	11.60	-1	1,950	-0.05%
2018/03/23	0	0.00	6	11.55	11.65	-6	2,675	-0.22%
2018/03/22	3	11.98	0	0.00	11.85	3	2,722	0.11%
2018/03/21	7	12.16	1	12.30	12.00	6	2,885	0.21%
2018/03/20	2	12.20	0	0.00	12.20	2	2,933	0.07%
2018/03/12	3	12.77	1	12.70	12.70	2	3,344	0.06%
2018/03/08	1	12.90	0	0.00	13.10	1	3,355	0.03%
2018/02/26	1	13.15	1	13.15	13.25	0	3,706	0.00%
2018/02/01	0	13.15	0	0.00	13.15	0	3,670	0.00%
2018/01/26	2	13.15	0	0.00	13.15	2	3,800	0.05%
2018/01/25	3	13.32	0	0.00	13.20	3	3,905	0.08%
2018/01/23	0	0.00	1	13.35	13.25	-1	3,914	-0.03%
2018/01/05	0	0.00	14	14.40	14.45	-14	4,151	-0.34%