飛宏 (2457)-元大-蘆洲中正券商分點個股進出

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
51.0
漲跌
▼1.3
漲幅
-2.49%
成交量
4,387張
產業
上市電子零組件類股
750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-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/04/15	5	52.82	1	52.40	52.30	4	4,370	0.09%
2024/04/12	2.5	54.20	6	53.70	53.80	-3.6	4,423	-0.08%
2024/04/11	10	52.73	0	0.00	52.50	10	4,364	0.23%
2024/04/10	0	54.43	4.4	53.76	54.10	-4.4	4,349	-0.10%
2024/04/09	0	54.20	0	0.00	54.00	0	4,362	0.00%
2024/04/08	2	54.40	1	54.30	53.70	1	4,448	0.02%
2024/04/03	1	53.40	0	0.00	53.30	1	4,456	0.02%
2024/04/02	1	53.90	2	54.40	54.30	-1	4,476	-0.02%
2024/04/01	2	54.20	10	54.36	54.60	-8	4,509	-0.18%
2024/03/28	4	52.93	1	53.10	53.00	3	4,526	0.07%
2024/03/26	5	53.76	5	54.90	53.30	0	4,547	0.00%
2024/03/25	1	55.20	1.1	55.49	55.20	-0.1	4,531	0.00%
2024/03/22	19.2	54.70	3	54.73	54.30	16.2	4,573	0.35%
2024/03/21	7.3	53.51	1.2	53.65	53.80	6.1	4,558	0.13%
2024/03/20	12	53.09	2	53.75	53.00	10	4,653	0.21%
2024/03/19	7.1	54.42	0	0.00	54.30	7.1	4,634	0.15%
2024/03/18	0.1	54.30	3	54.40	54.40	-3	4,682	-0.06%
2024/03/15	2	54.85	0	0.00	55.00	2	4,699	0.04%
2024/03/14	2	55.50	2	55.30	55.20	0	4,778	0.00%
2024/03/13	3	55.27	2.3	55.61	55.00	0.7	4,833	0.01%
2024/03/12	12	56.61	0	0.00	56.40	12	4,881	0.25%
2024/03/11	7.5	56.14	2	56.00	56.30	5.5	4,964	0.11%
2024/03/08	16.9	56.07	1	56.80	55.90	15.9	5,023	0.32%
2024/03/07	6.1	58.81	4	58.75	58.00	2.1	5,013	0.04%
2024/03/06	3	60.43	2	60.55	60.10	1	4,997	0.02%
2024/03/05	6	60.30	8	60.70	60.00	-2	5,096	-0.04%
2024/03/04	26.2	61.38	7	61.83	60.60	19.2	5,211	0.37%
2024/03/01	5	60.56	12	60.77	60.30	-7	5,228	-0.13%
2024/02/29	13.8	61.30	9.3	61.01	61.30	4.5	5,690	0.08%
2024/02/27	6	59.88	7.5	60.03	60.20	-1.5	6,506	-0.02%
2024/02/26	9	61.64	8	61.24	61.20	1	6,952	0.01%
2024/02/23	21	60.54	13	60.29	59.70	8	6,907	0.12%
2024/02/22	2.1	61.36	8	61.04	61.30	-5.9	6,865	-0.09%
2024/02/21	1	61.90	3	61.90	61.50	-2	6,858	-0.03%
2024/02/20	8	61.88	19	61.82	61.80	-11	6,946	-0.16%
2024/02/19	13	61.64	29.9	61.95	62.30	-16.9	6,809	-0.25%
2024/02/16	6	58.52	8.2	58.13	58.70	-2.2	6,414	-0.03%
2024/02/15	1	56.20	1	56.10	56.20	0	6,380	0.00%
2024/02/05	2	56.15	14.6	56.03	56.10	-12.6	6,399	-0.20%
2024/02/02	0.4	57.70	0	0.00	57.00	0.4	6,378	0.01%
2024/02/01	0	0.00	3	56.70	57.20	-3	6,381	-0.05%
2024/01/31	3	57.23	0	0.00	57.00	3	6,377	0.05%
2024/01/30	2.1	57.82	0	0.00	57.80	2.1	6,392	0.03%
2024/01/29	0	0.00	7	58.43	58.80	-7	6,439	-0.11%
2024/01/26	5	57.90	0	0.00	56.90	5	6,422	0.08%
2024/01/25	1.4	58.50	6	58.32	58.00	-4.7	6,482	-0.07%
2024/01/24	0.2	58.60	9	58.46	58.60	-8.8	6,668	-0.13%
2024/01/23	1	57.80	2	57.70	57.30	-1	6,673	-0.01%
2024/01/22	1.1	57.00	0	0.00	57.00	1.1	6,658	0.02%
2024/01/19	5.1	56.59	0	0.00	56.50	5.1	6,715	0.08%
2024/01/18	1	54.90	0	0.00	56.00	1	6,766	0.01%
2024/01/17	5	56.02	0	0.00	55.30	5	6,908	0.07%
2024/01/16	5.5	58.17	5	58.34	57.60	0.5	7,033	0.01%
2024/01/15	0.3	58.20	5	58.04	58.30	-4.7	7,136	-0.07%
2024/01/12	10.1	57.13	1	56.80	56.90	9.1	7,196	0.13%
2024/01/11	0	0.00	1	56.90	57.10	-1	7,181	-0.01%
2024/01/10	3.3	55.43	1	55.30	55.00	2.3	7,209	0.03%
2024/01/09	14.1	57.75	3	57.30	56.50	11.1	7,231	0.15%
2024/01/08	2	59.95	10.4	60.03	58.90	-8.4	7,202	-0.12%
2024/01/05	0.2	59.50	0	0.00	58.30	0.2	7,144	0.00%
2024/01/04	1	58.40	0	0.00	57.60	1	7,137	0.01%
2024/01/03	2	58.55	2	58.90	58.80	0	7,155	0.00%
2024/01/02	2	60.20	3	60.10	59.30	-1	7,150	-0.01%
2023/12/29	1.1	58.89	1	59.00	58.90	0.1	7,180	0.00%
2023/12/28	4.3	58.88	2	59.00	59.00	2.3	7,194	0.03%
2023/12/27	2.2	58.49	1	59.30	58.40	1.2	7,222	0.02%
2023/12/26	12	57.66	1	58.30	59.00	11	7,298	0.15%
2023/12/22	2.5	56.80	0	0.00	56.40	2.5	7,282	0.03%
2023/12/20	5.3	57.80	1	57.80	57.80	4.3	7,299	0.06%
2023/12/19	5	57.32	0	0.00	57.30	5	7,311	0.07%
2023/12/18	10	59.60	0	0.00	59.00	10	7,300	0.14%
2023/12/15	5	59.74	1.3	59.45	59.10	3.7	7,317	0.05%
2023/12/14	4.5	58.83	0	0.00	58.20	4.5	7,234	0.06%
2023/12/13	3.2	58.76	10	58.47	58.30	-6.8	7,219	-0.09%
2023/12/12	5	59.58	3	60.13	59.00	2	7,208	0.03%
2023/12/11	2.3	59.49	1	59.20	59.60	1.3	7,208	0.02%
2023/12/08	2	60.50	4.4	60.96	61.00	-2.4	7,155	-0.03%
2023/12/07	2.1	61.67	1	61.80	60.50	1.1	7,155	0.02%
2023/12/06	5.1	62.58	3	62.10	61.60	2.1	7,150	0.03%
2023/12/05	2	61.85	9.6	61.40	62.80	-7.6	7,114	-0.11%
2023/12/04	8	62.60	0	0.00	61.80	8	7,125	0.11%
2023/12/01	2.6	62.15	2	62.25	62.50	0.6	7,404	0.01%
2023/11/30	5	63.68	1.6	62.74	62.20	3.4	7,390	0.05%
2023/11/29	7	63.97	13	63.53	63.50	-6	7,352	-0.08%
2023/11/28	8	63.39	9	62.72	62.80	-1	7,299	-0.01%
2023/11/27	43.2	64.13	21	64.31	62.90	22.2	7,315	0.30%
2023/11/24	30	63.26	38.1	63.90	63.20	-8.1	6,905	-0.12%
2023/11/21	0	0.00	30	57.50	57.20	-30	5,725	-0.52%
2023/11/20	2.3	56.92	1.1	56.98	56.70	1.3	5,793	0.02%
2023/11/17	20	57.30	18	57.69	56.20	2	5,768	0.03%
2023/11/16	14	55.94	6.2	55.80	56.40	7.8	5,691	0.14%
2023/11/15	2	54.70	10	54.80	54.60	-8	5,899	-0.14%
2023/11/14	0	0.00	9	54.58	54.80	-9	6,212	-0.14%
2023/11/10	6	53.03	0	0.00	52.50	6	6,380	0.09%
2023/11/09	8	53.38	0.6	53.69	53.20	7.4	6,463	0.11%
2023/11/08	2	54.60	0.1	54.40	54.20	1.9	6,531	0.03%
2023/11/06	6	55.10	3.2	54.98	54.90	2.8	6,783	0.04%
2023/11/03	0	0.00	0.5	53.30	53.30	-0.5	6,757	-0.01%
2023/11/02	6	52.75	5	52.74	52.80	1	6,792	0.01%
2023/11/01	1	51.40	9.7	52.00	51.80	-8.7	6,790	-0.13%
2023/10/31	7	53.04	0	0.00	52.50	7	6,621	0.11%
2023/10/30	1	55.60	0	0.00	54.60	1	6,706	0.01%
2023/10/27	3.1	55.35	0	0.00	55.40	3.1	6,836	0.05%
2023/10/26	3.1	58.72	3	57.10	57.00	0.1	6,903	0.00%
2023/10/25	5.1	59.40	3.2	58.79	59.10	1.9	6,979	0.03%
2023/10/24	12	56.26	19	56.81	56.80	-7	6,897	-0.10%
2023/10/23	5.1	54.31	0	0.00	53.60	5.1	6,906	0.07%
2023/10/20	0.3	54.89	4	54.60	55.00	-3.8	6,885	-0.05%
2023/10/19	0.1	57.50	0	0.00	56.10	0.1	7,039	0.00%
2023/10/18	0.1	59.40	3	58.93	57.70	-3	7,065	-0.04%
2023/10/17	0	0.00	3.7	60.34	60.60	-3.7	7,114	-0.05%
2023/10/16	6	59.95	8	60.63	58.70	-2	7,238	-0.03%
2023/10/12	0	0.00	2	62.42	62.50	-2	8,089	-0.02%
2023/10/11	1	62.30	2	62.00	61.70	-1	8,216	-0.01%
2023/10/06	1	61.80	5	61.36	61.60	-4	8,402	-0.05%
2023/10/05	27	62.90	24.6	61.97	61.80	2.5	8,712	0.03%
2023/10/04	2	60.90	0.1	61.40	60.80	2	9,087	0.02%
2023/10/03	3	62.77	8.5	62.34	62.00	-5.5	9,280	-0.06%
2023/10/02	20.4	62.70	1.2	62.85	63.00	19.3	9,528	0.20%
2023/09/28	1.3	59.30	0	59.50	58.90	1.3	9,613	0.01%
2023/09/27	0	0.00	0.9	58.20	58.30	-0.9	9,991	-0.01%
2023/09/26	2	58.90	0.7	59.06	58.50	1.3	10,168	0.01%
2023/09/25	1	59.50	8	59.05	58.80	-7	10,308	-0.07%
2023/09/22	0.2	59.70	0	0.00	59.70	0.2	10,443	0.00%
2023/09/21	1.1	59.62	2	60.20	59.60	-1	10,508	-0.01%
2023/09/20	2	61.10	0	0.00	60.90	2	10,594	0.02%
2023/09/19	6.1	61.38	2	61.30	61.30	4.1	10,873	0.04%
2023/09/18	2.1	62.48	1	63.40	62.50	1.1	11,060	0.01%
2023/09/15	4.2	62.86	1.4	63.96	63.60	2.8	11,386	0.02%
2023/09/14	7	63.04	0	0.00	62.70	7	11,551	0.06%
2023/09/13	1.2	62.67	4	62.50	62.10	-2.8	11,775	-0.02%
2023/09/12	9.5	62.47	19	62.45	62.00	-9.6	12,067	-0.08%
2023/09/11	7	64.70	12	63.60	63.40	-5	12,282	-0.04%
2023/09/08	11	66.87	0.1	66.50	66.00	10.9	12,596	0.09%
2023/09/07	3	68.43	5	68.28	68.00	-2	13,011	-0.02%
2023/09/06	23	66.84	8.1	66.45	67.80	14.9	13,275	0.11%
2023/09/05	5	69.78	32	70.13	70.70	-27	13,234	-0.20%
2023/09/04	1	69.40	10.2	69.44	69.10	-9.2	13,658	-0.07%
2023/09/01	13.4	72.89	20	72.78	71.10	-6.6	14,142	-0.05%
2023/08/31	5	72.60	15.3	72.73	73.00	-10.3	14,509	-0.07%
2023/08/30	1	72.00	9.2	71.66	71.00	-8.2	15,025	-0.05%
2023/08/29	14	71.09	7	71.11	71.50	7	16,015	0.04%
2023/08/28	5	70.00	5	69.90	70.00	0	17,175	0.00%
2023/08/23	0	0.00	0.4	69.00	68.60	-0.4	18,973	0.00%
2023/08/22	0	0.00	3	68.50	68.50	-3	19,242	-0.02%
2023/08/21	15.6	69.23	4	69.50	68.70	11.6	19,614	0.06%
2023/08/18	9.1	69.93	12.1	70.12	69.80	-3	21,131	-0.01%
2023/08/17	5	66.42	4.2	66.32	66.90	0.8	21,030	0.00%
2023/08/16	8.3	65.69	5.9	65.78	66.20	2.4	21,193	0.01%
2023/08/15	3.1	64.54	7	63.94	64.60	-3.9	21,721	-0.02%
2023/08/14	1.1	61.50	6	62.10	62.10	-4.9	22,208	-0.02%
2023/08/11	9	63.59	4	64.00	63.50	5	22,801	0.02%
2023/08/10	7.3	62.13	1	62.70	61.60	6.3	23,117	0.03%
2023/08/09	3.1	63.45	1	64.50	63.50	2.1	23,717	0.01%
2023/08/08	3	65.20	3	63.97	64.40	0	24,317	0.00%
2023/08/07	4	65.10	10	64.72	65.20	-6	24,618	-0.02%
2023/08/04	17.2	65.68	20	65.55	65.40	-2.8	25,312	-0.01%
2023/08/02	17.2	65.94	20.5	66.49	65.30	-3.3	25,743	-0.01%
2023/08/01	3.1	67.34	12.1	66.72	66.50	-9	26,070	-0.03%
2023/07/31	6.6	68.60	12	69.08	67.50	-5.4	26,375	-0.02%
2023/07/28	9.1	68.23	3.5	68.51	69.50	5.6	26,653	0.02%
2023/07/27	5	69.50	5.5	69.81	69.50	-0.5	27,081	0.00%
2023/07/26	21	71.90	12	71.34	69.70	9	27,576	0.03%
2023/07/25	5	70.78	5.2	70.49	70.60	-0.2	27,814	0.00%
2023/07/24	11.1	71.40	14	71.16	70.00	-2.9	28,006	-0.01%
2023/07/21	2	72.80	0	0.00	73.60	2	28,207	0.01%
2023/07/20	3	72.87	6	73.23	73.20	-3	29,256	-0.01%
2023/07/19	7.1	75.19	5	74.02	72.50	2.1	29,584	0.01%
2023/07/18	22.7	75.84	24	75.60	74.00	-1.3	30,150	0.00%
2023/07/17	25.9	76.83	44.2	75.89	76.70	-18.3	30,543	-0.06%
2023/07/14	5	73.08	31.3	73.32	72.60	-26.3	31,042	-0.08%
2023/07/13	24	73.50	13	73.60	72.80	11	32,704	0.03%
2023/07/12	18.9	71.43	23	71.56	72.00	-4.1	33,621	-0.01%
2023/07/11	36.5	74.08	23	73.08	72.00	13.5	34,256	0.04%
2023/07/10	5	77.48	0	0.00	76.00	5	34,499	0.01%
2023/07/07	8.1	76.86	13	76.04	78.30	-4.9	34,755	-0.01%
2023/07/06	5	78.58	0	0.00	77.70	5	35,037	0.01%
2023/07/05	44	80.43	32	80.32	79.40	12	35,753	0.03%
2023/07/04	3	78.33	1	79.50	77.60	2	35,789	0.01%
2023/07/03	14	78.68	23	79.11	78.80	-9	35,870	-0.03%
2023/06/30	3	77.67	15	77.57	78.00	-12	36,476	-0.03%
2023/06/29	8	75.84	0	0.00	75.50	8	36,628	0.02%
2023/06/28	7.1	76.17	21.7	75.85	75.30	-14.6	36,905	-0.04%
2023/06/27	31.1	76.62	34.8	77.08	75.60	-3.8	37,163	-0.01%
2023/06/26	24.5	79.76	26	79.88	79.30	-1.5	37,281	0.00%
2023/06/21	18	81.15	45.5	80.22	81.80	-27.5	37,430	-0.07%
2023/06/20	21	79.80	15.5	80.92	79.40	5.5	37,547	0.01%
2023/06/19	17	79.88	25.2	80.87	80.80	-8.2	38,426	-0.02%
2023/06/16	15	79.95	14	79.66	79.10	1	39,863	0.00%
2023/06/15	25.1	79.41	14	79.79	79.00	11.1	40,410	0.03%
2023/06/14	47.8	81.17	29.6	81.51	80.30	18.2	41,215	0.04%
2023/06/13	36	81.43	22	80.84	82.30	14	41,842	0.03%
2023/06/12	22	79.41	9	79.79	78.50	13	42,435	0.03%
2023/06/09	21.1	80.07	13.4	80.35	79.00	7.7	43,618	0.02%
2023/06/08	39.7	79.51	24.1	79.89	78.90	15.6	44,550	0.04%
2023/06/07	47.2	82.68	31	83.54	81.50	16.2	45,822	0.04%
2023/06/06	51.8	83.95	28.7	84.36	82.60	23.1	46,949	0.05%
2023/06/05	36.2	85.73	36.2	85.82	85.70	0.1	47,549	0.00%
2023/06/02	71.3	83.16	67.2	83.53	83.40	4.1	47,681	0.01%
2023/06/01	125.2	81.18	145.6	80.74	81.90	-20.4	47,138	-0.04%	大買/大賣/
2023/05/31	123.2	77.69	92	77.88	78.40	31.2	46,628	0.07%	大買/
2023/05/30	33.1	77.27	63	77.55	76.60	-29.9	45,748	-0.07%
2023/05/29	31.6	76.30	64.3	76.15	76.40	-32.7	45,395	-0.07%
2023/05/26	61	74.14	45.8	74.57	73.70	15.2	45,058	0.03%
2023/05/25	80	74.75	57.8	74.76	74.50	22.2	44,998	0.05%
2023/05/24	187.1	77.93	186.1	78.12	75.80	1	44,898	0.00%	大買/大賣/
2023/05/23	48	75.28	52.3	75.43	75.50	-4.3	44,540	-0.01%
2023/05/22	30	74.29	46.6	74.94	75.30	-16.6	44,960	-0.04%
2023/05/19	105.3	74.83	48	74.09	73.20	57.3	44,786	0.13%	大買/
2023/05/18	49	75.64	85.1	75.90	75.80	-36.1	44,433	-0.08%
2023/05/17	58	75.04	55	75.34	74.10	3	43,886	0.01%
2023/05/16	38	73.34	40	74.06	74.40	-2	43,212	0.00%
2023/05/15	82	73.60	72	73.61	72.70	10	42,738	0.02%
2023/05/12	36	71.65	68	72.03	73.20	-32	42,094	-0.08%
2023/05/11	23	69.82	18.6	69.88	68.90	4.4	41,514	0.01%
2023/05/10	75.1	69.25	72.7	69.35	70.00	2.4	41,156	0.01%
2023/05/09	58.1	73.10	60	72.96	71.70	-1.9	40,450	0.00%
2023/05/08	18	73.06	35.5	73.02	73.80	-17.5	39,949	-0.04%
2023/05/05	49.2	71.99	22	72.72	71.20	27.2	39,498	0.07%
2023/05/04	64	75.99	46.3	74.90	74.00	17.7	39,065	0.05%
2023/05/03	70.5	75.96	65.4	75.68	76.00	5.1	38,702	0.01%
2023/05/02	32	75.87	42.5	75.19	76.50	-10.5	38,138	-0.03%
2023/04/28	37.2	73.39	39.8	73.51	73.50	-2.6	37,572	-0.01%
2023/04/27	23	71.85	22.2	72.18	71.90	0.8	37,132	0.00%
2023/04/26	27.3	71.88	25	71.76	71.90	2.3	36,803	0.01%
2023/04/25	104	72.79	59.3	72.49	72.70	44.8	36,370	0.12%	大買/
2023/04/24	23	73.40	16.5	73.35	73.30	6.5	35,247	0.02%
2023/04/21	18.3	74.15	80	73.12	72.50	-61.7	34,861	-0.18%
2023/04/20	53	75.91	56.1	75.33	74.60	-3	34,112	-0.01%
2023/04/19	64.2	78.40	43.2	78.24	77.80	21	33,376	0.06%
2023/04/18	107	77.66	83.1	77.80	76.40	23.9	32,320	0.07%	大買/
2023/04/17	63	74.00	102.8	72.39	75.90	-39.8	30,534	-0.13%	大賣/
2023/04/14	67	69.31	41	69.00	69.00	26	29,403	0.09%
2023/04/13	52.2	67.26	46	66.80	67.30	6.2	28,431	0.02%
2023/04/12	22	66.73	16	67.18	66.30	6	27,694	0.02%
2023/04/11	55.1	66.64	37.1	66.82	66.30	18.1	27,252	0.07%
2023/04/10	73.1	66.26	68	66.67	66.60	5.1	26,706	0.02%
2023/04/07	34	62.77	23	62.87	62.50	11	25,805	0.04%
2023/04/06	24	60.82	24.1	61.26	61.60	0	25,429	0.00%
2023/03/31	97.6	62.82	87.3	62.20	60.30	10.2	25,221	0.04%
2023/03/30	13	60.52	17	61.13	60.80	-4	24,733	-0.02%
2023/03/29	18	59.81	6	59.78	59.80	12	24,759	0.05%
2023/03/28	14	59.03	8	59.66	59.20	6	25,009	0.02%
2023/03/27	58	60.26	23	60.11	59.80	35	24,753	0.14%
2023/03/24	34.2	59.80	29	59.77	60.00	5.2	24,383	0.02%
2023/03/23	35	59.31	33	59.21	59.50	2	24,068	0.01%
2023/03/22	93	60.60	87	60.20	59.00	6	23,610	0.03%
2023/03/21	86	62.51	64.2	62.51	61.10	21.8	22,529	0.10%
2023/03/20	23	59.20	13.1	59.55	59.50	10	20,843	0.05%
2023/03/17	34.2	59.58	41.7	59.68	59.10	-7.5	20,016	-0.04%
2023/03/16	41.5	57.91	49	57.99	58.50	-7.5	18,949	-0.04%
2023/03/15	64	59.33	52.5	59.53	59.20	11.5	18,059	0.06%
2023/03/14	68	57.14	78	57.92	58.40	-10	17,276	-0.06%
2023/03/13	81	56.25	92.9	55.93	56.20	-11.9	15,806	-0.07%
2023/03/10	72.1	56.68	137.2	57.43	56.60	-65.1	14,616	-0.45%	大賣/
2023/03/09	110	55.65	104.5	55.41	54.80	5.5	13,026	0.04%	大買/大賣/
2023/03/08	47	52.25	68	53.77	54.70	-21	11,630	-0.18%
2023/03/07	82.6	49.83	168.1	50.13	49.80	-85.5	10,742	-0.80%	大賣/
2023/03/06	35.7	48.76	42.2	48.70	48.75	-6.5	10,455	-0.06%
2023/03/03	54.2	47.72	49.8	48.05	46.90	4.4	10,502	0.04%
2023/03/02	8	45.89	13	46.56	47.05	-5	10,050	-0.05%
2023/03/01	7.1	45.68	16	45.53	45.60	-8.9	9,884	-0.09%
2023/02/24	27	46.35	20	46.07	45.45	7	9,774	0.07%
2023/02/23	5	46.54	5.4	47.13	46.60	-0.4	9,572	0.00%
2023/02/22	15.1	45.82	20	46.45	47.20	-4.9	9,388	-0.05%
2023/02/21	58.6	46.82	66	46.77	46.70	-7.4	9,065	-0.08%
2023/02/20	59	44.30	74	45.37	46.35	-15	7,673	-0.20%
2023/02/17	4	42.09	5	42.15	42.15	-1	7,037	-0.01%
2023/02/16	19	42.56	14	42.11	42.35	5	6,955	0.07%
2023/02/15	3	40.35	15	40.50	40.75	-12	6,725	-0.18%
2023/02/14	1	40.10	0	0.00	39.80	1	6,699	0.01%
2023/02/13	0	0.00	2	39.88	39.95	-2	6,721	-0.03%
2023/02/10	6	40.46	0	0.00	39.90	6	6,759	0.09%
2023/02/09	2	41.43	8	41.44	41.35	-6	6,706	-0.09%
2023/02/08	0	0.00	1	41.55	41.05	-1	6,678	-0.01%
2023/02/07	1	41.35	2	41.58	41.25	-1	6,645	-0.02%
2023/02/06	5	40.80	4	40.75	40.65	1	6,589	0.02%
2023/02/03	2	40.63	6	40.97	40.45	-4	6,578	-0.06%
2023/02/01	9	40.13	2	40.30	40.45	7	6,540	0.11%
2023/01/31	6	39.61	8	39.56	39.65	-2	6,526	-0.03%
2023/01/30	1	38.95	0	0.00	38.85	1	6,526	0.02%
2023/01/16	1.1	38.10	0	0.00	37.90	1.1	6,518	0.02%
2023/01/13	0.1	38.55	1	38.20	38.00	-0.9	6,533	-0.01%
2023/01/12	0	0.00	1	38.90	38.70	-1	6,519	-0.02%
2023/01/11	2	39.38	1.2	39.47	39.00	0.8	6,554	0.01%
2023/01/10	2	40.15	1	40.25	40.10	1	6,526	0.02%
2023/01/09	1	40.20	0	0.00	40.15	1	6,569	0.02%
2023/01/06	1	40.00	0	0.00	40.05	1	6,595	0.02%
2023/01/05	0	0.00	2	40.55	40.05	-2	6,654	-0.03%
2023/01/04	0	0.00	5	40.35	40.10	-5	6,663	-0.08%
2022/12/30	1	39.90	0	0.00	39.45	1	6,707	0.01%
2022/12/29	6	39.36	0	0.00	39.65	6	6,837	0.09%
2022/12/27	2	40.28	5.1	40.05	40.05	-3.1	6,843	-0.04%
2022/12/26	1	40.50	2.1	40.45	40.00	-1.1	6,852	-0.02%
2022/12/23	3	41.13	3	41.10	41.00	0	6,825	0.00%
2022/12/22	6.1	42.48	11.1	42.45	41.50	-5	6,795	-0.07%
2022/12/21	10	41.95	22.1	42.22	42.40	-12.1	6,585	-0.18%
2022/12/20	43.2	42.76	38	41.44	40.65	5.2	6,274	0.08%
2022/12/19	1	41.35	0.1	41.19	41.25	0.9	5,759	0.02%
2022/12/15	0.1	40.50	1	40.40	40.50	-0.9	5,680	-0.02%
2022/12/13	4	39.99	4	39.84	39.65	0	5,901	0.00%
2022/12/12	0	0.00	1	40.05	39.95	-1	6,241	-0.02%
2022/12/09	2	40.33	1	40.45	39.90	1	6,895	0.01%
2022/12/08	4	39.79	4	39.93	39.80	0	6,969	0.00%
2022/12/07	4	39.96	5	39.95	39.75	-1	6,967	-0.01%
2022/12/06	10	42.54	7	42.29	41.65	3	6,883	0.04%
2022/12/05	5	41.88	13	41.92	41.70	-8	6,639	-0.12%
2022/12/02	45	41.76	2	41.80	41.75	43	6,574	0.65%
2022/12/01	30	41.87	22	41.91	41.60	8	6,509	0.12%
2022/11/30	23	41.95	11	42.50	41.80	12	6,398	0.19%
2022/11/29	13	40.82	10	41.10	41.25	3	6,186	0.05%
2022/11/28	28	42.40	20	42.01	41.70	8	6,208	0.13%
2022/11/25	13	40.79	30	41.63	42.30	-17	5,779	-0.29%
2022/11/24	36	39.36	11	39.12	38.85	25	5,224	0.48%
2022/11/23	1	37.05	1	36.70	36.65	0	4,905	0.00%
2022/11/18	5	37.84	3	38.97	37.30	2	5,005	0.04%
2022/11/17	8	38.44	1	38.55	38.45	7	4,945	0.14%
2022/11/16	0.1	37.90	0	0.00	37.85	0.1	4,917	0.00%
2022/11/15	1	37.30	3	37.30	37.85	-2	4,921	-0.04%
2022/11/14	1	37.05	21	37.02	37.05	-20	4,925	-0.41%
2022/11/11	2	37.38	3	37.10	36.80	-1	4,958	-0.02%
2022/11/10	0	0.00	1	38.05	37.80	-1	4,919	-0.02%
2022/11/09	0	0.00	1	37.75	37.90	-1	4,957	-0.02%
2022/11/08	0	0.00	3	38.03	37.45	-3	4,996	-0.06%
2022/11/07	1	37.75	1	37.85	37.75	0	4,977	0.00%
2022/11/03	0	0.00	1	36.70	36.90	-1	5,053	-0.02%
2022/11/02	0	0.00	0.4	36.50	36.60	-0.4	5,083	-0.01%
2022/11/01	1	35.80	1	36.30	36.40	0	5,097	0.00%
2022/10/25	0	0.00	1	35.05	34.85	-1	5,348	-0.02%
2022/10/19	3	36.42	1	36.20	36.10	2	5,391	0.04%
2022/10/18	3	35.80	3	35.40	35.40	0	5,368	0.00%
2022/10/17	1	33.60	1	34.65	34.95	0	5,439	0.00%
2022/10/14	0	0.00	2	34.70	35.05	-2	5,487	-0.04%
2022/10/13	1	33.70	1	34.85	33.40	0	5,492	0.00%
2022/10/12	2	35.93	8	35.60	35.70	-6	5,461	-0.11%
2022/10/11	4	36.91	32	36.64	36.10	-28	5,477	-0.51%
2022/10/07	1	38.35	1	38.29	38.20	0	5,656	0.00%
2022/10/06	13	38.76	5	38.38	38.20	8	5,817	0.14%
2022/10/05	3	37.13	0	0.00	36.90	3	5,703	0.05%
2022/10/04	1	36.50	0	0.00	37.05	1	5,697	0.02%
2022/10/03	2	35.33	3	35.70	35.65	-1	5,696	-0.02%
2022/09/30	7	34.89	0	0.00	35.50	7	5,806	0.12%
2022/09/29	8	35.79	0	0.00	35.35	8	5,817	0.14%
2022/09/28	2	35.38	6	35.35	34.85	-4	5,833	-0.07%
2022/09/27	2	36.15	1	35.70	36.50	1	5,809	0.02%
2022/09/26	17	36.17	20	35.62	35.75	-3	5,831	-0.05%
2022/09/23	28.1	38.36	247	38.05	38.05	-218.9	5,846	-3.74%	大賣/鉅額交易
2022/09/22	9	38.33	7	38.91	39.10	2	5,876	0.03%
2022/09/21	2.1	38.85	1	38.90	38.90	1.1	5,857	0.02%
2022/09/20	15	38.69	9	38.88	39.35	6	5,801	0.10%
2022/09/19	69	40.23	11	39.82	38.95	58	5,647	1.03%
2022/09/16	54.1	41.08	84.1	41.13	41.60	-30	5,366	-0.56%
2022/09/15	145	39.81	11	39.87	39.20	134	4,783	2.80%	大買/鉅額交易
2022/09/14	28	38.60	0	0.00	39.30	28	4,728	0.59%
2022/09/13	24	39.17	1	39.75	39.15	23	4,738	0.49%
2022/09/12	10	38.69	0	0.00	39.20	10	4,743	0.21%
2022/09/08	1	37.15	0	0.00	37.30	1	4,754	0.02%
2022/09/07	1	36.65	3	37.05	36.60	-2	4,787	-0.04%
2022/09/06	3	37.57	12	36.98	37.00	-9	4,806	-0.19%
2022/09/05	19	38.88	4	38.53	38.15	15	4,777	0.31%
2022/09/02	6	40.58	5	40.64	40.30	1	4,717	0.02%
2022/09/01	8	40.68	7	40.09	39.55	1	4,520	0.02%
2022/08/31	9	38.52	7	39.10	39.15	2	4,456	0.04%
2022/08/30	3	38.23	0	0.00	38.15	3	4,752	0.06%
2022/08/29	8	38.04	0	0.00	37.80	8	4,845	0.17%
2022/08/26	1	39.70	12	39.75	39.60	-11	4,835	-0.23%
2022/08/25	5	38.65	4	38.60	38.75	1	4,848	0.02%
2022/08/24	6	38.16	0	0.00	38.10	6	5,138	0.12%
2022/08/23	2	37.65	0.1	38.05	38.35	1.9	5,152	0.04%
2022/08/22	5	38.49	0	0.00	38.40	5	5,192	0.10%
2022/08/19	1	39.50	0	0.00	39.45	1	5,279	0.02%
2022/08/18	5	39.97	1.1	39.91	39.90	3.9	5,301	0.07%
2022/08/17	1	39.70	6	39.56	39.70	-5	5,298	-0.09%
2022/08/16	0	0.00	7	39.21	39.15	-7	5,267	-0.13%
2022/08/15	0	0.00	2	38.93	39.10	-2	5,227	-0.04%
2022/08/12	5	38.09	5.1	37.98	38.05	-0.1	5,186	0.00%
2022/08/11	7	38.49	6	39.00	37.90	1	5,185	0.02%
2022/08/10	0	0.00	3	38.27	38.25	-3	5,096	-0.06%
2022/08/09	0	0.00	1	37.85	37.95	-1	5,102	-0.02%
2022/08/08	0	0.00	4	37.10	37.55	-4	5,119	-0.08%
2022/08/05	2	37.58	8	37.63	37.60	-6	5,162	-0.12%
2022/08/04	3	35.27	1	34.80	35.95	2	5,183	0.04%
2022/08/03	0	0.00	1	35.80	36.05	-1	5,170	-0.02%
2022/08/02	7.6	36.65	4	36.60	36.50	3.6	5,192	0.07%
2022/08/01	7	38.32	8	38.28	38.35	-1	5,145	-0.02%
2022/07/29	5	37.12	7	37.34	37.20	-2	5,100	-0.04%
2022/07/28	4	37.04	2	36.60	36.60	2	5,127	0.04%
2022/07/27	0	0.00	2	36.15	36.65	-2	5,139	-0.04%
2022/07/26	2	36.25	0	0.00	36.15	2	5,173	0.04%
2022/07/22	2.4	37.45	10	37.86	36.80	-7.6	5,224	-0.15%
2022/07/18	0	0.00	1	36.10	36.10	-1	5,373	-0.02%
2022/07/15	8	36.61	7	36.24	36.00	1	5,369	0.02%
2022/07/14	25	33.55	26	36.02	36.30	-1	5,204	-0.02%
2022/07/12	3	32.33	0	0.00	32.25	3	5,178	0.06%
2022/07/11	1	33.75	0	0.00	33.95	1	5,214	0.02%
2022/07/08	9	33.43	8	33.99	33.60	1	5,283	0.02%
2022/07/06	1	31.05	0	0.00	30.25	1	5,275	0.02%
2022/07/05	1	32.00	1.4	31.86	31.95	-0.4	5,373	-0.01%
2022/07/04	1	30.90	2	31.73	31.00	-1	5,410	-0.02%
2022/07/01	31	33.57	1	33.25	31.70	30	5,539	0.54%
2022/06/30	16	34.78	9	34.67	34.00	7	5,642	0.12%
2022/06/29	10	35.88	0	0.00	35.90	10	5,690	0.18%
2022/06/28	0	0.00	9	36.65	36.80	-9	5,901	-0.15%
2022/06/24	1	36.70	0	0.00	36.85	1	6,996	0.01%
2022/06/23	49	36.46	11	35.50	35.95	38	7,501	0.51%
2022/06/22	2	36.13	0	0.00	35.60	2	8,370	0.02%
2022/06/17	2	36.80	5	36.94	36.95	-3	9,504	-0.03%
2022/06/16	1	37.60	0	0.00	37.40	1	9,509	0.01%
2022/06/15	1	38.30	1	38.50	38.30	0	9,536	0.00%
2022/06/14	5	38.48	2.1	38.02	39.10	3	9,575	0.03%
2022/06/13	10	38.90	0	0.00	38.80	10	9,597	0.10%
2022/06/09	2	40.80	1	40.60	40.60	1	9,630	0.01%
2022/06/08	17	41.93	13	41.95	41.25	4	9,651	0.04%
2022/06/07	0	0.00	1	40.50	40.30	-1	9,377	-0.01%
2022/06/06	2	39.50	1	39.35	39.15	1	9,352	0.01%
2022/06/02	1	40.00	1	40.75	40.00	0	9,466	0.00%
2022/06/01	3	41.32	3	41.32	40.75	0	9,549	0.00%
2022/05/27	4	38.38	0	0.00	38.10	4	9,640	0.04%
2022/05/26	3	37.75	22	38.19	37.40	-19	9,685	-0.20%
2022/05/25	6.1	38.79	21	38.74	38.80	-15	9,758	-0.15%
2022/05/24	0	0.00	20	38.85	37.50	-20	9,920	-0.20%
2022/05/20	41	38.52	1	38.60	38.35	40	10,206	0.39%
2022/05/19	1	38.40	0	0.00	38.40	1	10,389	0.01%
2022/05/18	1	38.40	1	38.45	38.40	0	10,582	0.00%
2022/05/17	0	0.00	1	38.00	38.10	-1	11,380	-0.01%
2022/05/16	1	37.70	2	37.60	37.35	-1	11,789	-0.01%
2022/05/13	15	36.69	19	36.77	36.75	-4	11,807	-0.03%
2022/05/12	6	36.07	5	36.11	35.00	1	11,857	0.01%
2022/05/11	15	37.82	34	37.85	37.30	-19	11,831	-0.16%
2022/05/10	18	38.15	7	37.61	38.25	11	11,976	0.09%
2022/05/09	13	38.71	24	38.93	38.60	-11	12,027	-0.09%
2022/05/06	1	39.70	0	0.00	39.85	1	12,155	0.01%
2022/05/05	12	41.19	14	41.64	41.00	-2	12,278	-0.02%
2022/05/04	11	40.19	10	40.05	40.55	1	12,324	0.01%
2022/05/03	3	39.85	4	39.53	39.70	-1	12,455	-0.01%
2022/04/29	8	39.06	8	39.48	39.00	0	12,634	0.00%
2022/04/28	9.5	39.15	4	38.68	38.70	5.5	12,814	0.04%
2022/04/27	21	38.15	24	38.40	38.65	-3	12,841	-0.02%
2022/04/26	4	40.86	0	0.00	40.70	4	12,772	0.03%
2022/04/25	21.5	41.33	14	40.96	40.95	7.5	12,852	0.06%
2022/04/22	6.1	42.94	6.5	43.38	43.25	-0.4	12,957	0.00%
2022/04/21	3.1	43.34	6.5	43.50	43.60	-3.4	13,093	-0.03%
2022/04/20	5.1	42.99	2	42.93	42.95	3.1	13,319	0.02%
2022/04/19	4	42.71	1	42.75	42.05	3	13,467	0.02%
2022/04/18	10.2	42.68	25	42.65	42.35	-14.8	13,793	-0.11%
2022/04/15	3	43.87	1	43.85	43.80	2	13,993	0.01%
2022/04/14	2	45.58	1.2	45.39	45.10	0.8	14,415	0.01%
2022/04/13	8	44.54	3.1	44.67	44.50	5	14,620	0.03%
2022/04/12	16	43.86	7	44.15	44.20	9	14,967	0.06%
2022/04/11	17	44.20	5	44.25	44.00	12	15,448	0.08%
2022/04/08	10	46.00	2	46.10	45.75	8	15,823	0.05%
2022/04/07	11.1	47.02	51	46.05	45.20	-40	16,675	-0.24%
2022/04/06	20	47.42	10	47.50	47.15	10	16,890	0.06%
2022/04/01	54	46.22	151	46.07	46.10	-97	17,214	-0.56%	大賣/
2022/03/31	29	47.59	22	46.87	46.80	7	18,222	0.04%
2022/03/30	89	48.39	58	48.77	48.25	31	19,103	0.16%
2022/03/29	78	48.17	21	47.81	46.95	57	21,757	0.26%
2022/03/28	47.1	48.05	55	48.00	47.60	-7.9	22,374	-0.04%
2022/03/25	106	47.53	104	47.77	47.65	2	22,255	0.01%	大買/大賣/
2022/03/24	86	46.55	110	47.01	45.90	-24	21,832	-0.11%	大賣/
2022/03/23	25	44.78	18	44.95	45.75	7	21,678	0.03%
2022/03/22	2	43.05	0	0.00	43.00	2	22,935	0.01%
2022/03/21	8	42.87	10	42.81	42.65	-2	24,311	-0.01%
2022/03/18	5	42.77	7.2	43.30	43.30	-2.2	25,021	-0.01%
2022/03/17	12	42.81	0	0.00	42.55	12	25,932	0.05%
2022/03/16	5	41.52	7	42.51	41.40	-2	26,305	-0.01%
2022/03/15	14	42.19	5	41.90	41.90	9	26,355	0.03%
2022/03/14	5	42.70	0	0.00	43.15	5	26,570	0.02%
2022/03/11	3	42.58	4	42.10	42.10	-1	27,074	0.00%
2022/03/10	3	43.83	16	43.84	43.35	-13	27,079	-0.05%
2022/03/09	12.5	42.57	8.1	42.58	42.65	4.4	27,036	0.02%
2022/03/08	19.2	42.52	11	42.60	41.75	8.2	27,012	0.03%
2022/03/07	18.1	43.90	7	43.18	43.00	11.1	26,897	0.04%
2022/03/04	5	46.10	5	45.76	45.50	0	26,779	0.00%
2022/03/03	10	46.99	11.9	47.23	46.55	-1.9	26,680	-0.01%
2022/03/02	5.4	46.19	18	46.45	46.90	-12.6	26,600	-0.05%
2022/03/01	26	46.30	11	46.67	46.85	15	26,662	0.06%
2022/02/25	4	45.25	1	45.00	44.80	3	26,695	0.01%
2022/02/24	25	45.00	15	44.72	44.05	10	26,666	0.04%
2022/02/23	22	45.88	46	46.45	46.50	-24	26,540	-0.09%
2022/02/22	16	45.67	3	46.68	45.40	13	26,548	0.05%
2022/02/21	46	48.20	27	47.86	47.75	19	26,443	0.07%
2022/02/18	13	46.37	15	46.88	47.95	-2	26,335	-0.01%
2022/02/17	78.5	48.07	93	47.70	46.70	-14.5	26,355	-0.06%
2022/02/16	17	46.59	28	46.95	48.15	-11	25,774	-0.04%
2022/02/15	6	44.14	2	44.50	43.80	4	25,474	0.02%
2022/02/14	15	43.97	6	43.62	43.50	9	25,529	0.04%
2022/02/11	10.1	45.24	15	45.35	45.70	-4.9	25,612	-0.02%
2022/02/10	48.2	45.42	36	45.47	45.20	12.2	25,949	0.05%
2022/02/09	11	44.99	9	45.17	45.20	2	25,870	0.01%
2022/02/08	4	44.01	6.3	44.77	44.95	-2.3	25,855	-0.01%
2022/02/07	14.1	42.59	12	42.94	43.90	2.1	25,760	0.01%
2022/01/26	23	41.25	21	41.35	41.60	2	25,716	0.01%
2022/01/25	45.1	41.87	40	40.98	40.80	5.1	26,178	0.02%
2022/01/24	21.3	41.96	60	41.80	42.80	-38.7	26,203	-0.15%
2022/01/21	17.6	43.60	23	42.83	42.55	-5.4	26,324	-0.02%
2022/01/20	13	44.50	0	0.00	44.45	13	26,539	0.05%
2022/01/19	16.1	44.74	27	44.85	44.80	-10.9	27,174	-0.04%
2022/01/18	43	45.58	34	44.91	44.80	9	27,675	0.03%
2022/01/17	11	45.72	19	45.88	45.60	-8	27,640	-0.03%
2022/01/14	20.1	44.76	21	44.36	44.15	-0.9	27,650	0.00%
2022/01/13	22	45.20	22	45.82	45.65	0	27,830	0.00%
2022/01/12	25	46.96	28	46.06	46.00	-3	28,004	-0.01%
2022/01/11	65	47.37	28	46.62	46.50	37	27,968	0.13%
2022/01/10	33	48.23	103	48.90	48.70	-70	27,612	-0.25%	大賣/
2022/01/07	64.5	48.44	33	48.37	47.75	31.5	27,341	0.12%
2022/01/06	17	50.30	18	50.06	49.60	-1	26,889	0.00%
2022/01/05	84	51.26	29	50.78	50.40	55	26,623	0.21%
2022/01/04	74	51.06	71	51.73	52.10	3	26,245	0.01%
2022/01/03	111.4	49.67	120	50.43	50.70	-8.6	25,790	-0.03%	大買/大賣/
2021/12/30	447.1	51.80	493	51.10	50.30	-45.9	25,335	-0.18%	大買/大賣/
2021/12/29	156.2	50.77	178	50.43	50.60	-21.8	24,493	-0.09%	大買/大賣/
2021/12/28	165.6	50.21	134	50.12	50.00	31.6	24,195	0.13%	大買/大賣/
2021/12/27	172.6	51.11	179	51.42	51.70	-6.5	23,728	-0.03%	大買/大賣/
2021/12/24	179.6	50.22	141	50.00	49.40	38.6	22,652	0.17%	大買/大賣/
2021/12/23	330	49.64	487	49.89	49.90	-157.1	21,538	-0.73%	大買/大賣/鉅額交易
2021/12/22	58	46.39	118	46.28	47.35	-60	18,101	-0.33%	大賣/
2021/12/21	69	43.46	21	43.34	43.05	48	17,170	0.28%
2021/12/20	67.1	45.66	29.4	45.56	45.15	37.8	16,748	0.23%
2021/12/17	155	45.79	144	45.66	45.40	11	16,239	0.07%	大買/大賣/
2021/12/16	62.4	46.36	78.2	46.47	46.25	-15.8	15,573	-0.10%
2021/12/15	82	42.62	200	43.36	43.80	-118	13,999	-0.84%	大賣/鉅額交易
2021/12/14	127	41.24	43	40.18	40.80	84	12,584	0.67%	大買/
2021/12/13	21	41.84	68.1	41.33	42.25	-47.1	11,852	-0.40%
2021/12/10	30.3	39.41	26	39.47	38.45	4.3	10,891	0.04%
2021/12/09	2.1	38.54	6	38.85	38.30	-3.9	10,460	-0.04%
2021/12/08	23	38.49	6	38.92	38.20	17	10,373	0.16%
2021/12/07	14	38.57	40.2	38.79	39.10	-26.2	10,132	-0.26%
2021/12/06	4	37.23	6.2	37.10	37.20	-2.2	9,605	-0.02%
2021/12/03	6	36.03	1	36.00	36.20	5	9,602	0.05%
2021/12/02	8	36.31	5	35.80	35.65	3	9,638	0.03%
2021/12/01	1	36.45	1	36.50	36.45	0	9,665	0.00%
2021/11/30	3	35.80	0	0.00	36.25	3	9,693	0.03%
2021/11/29	1	34.70	18	34.86	35.45	-17	9,748	-0.17%
2021/11/26	10	36.52	11	35.86	35.75	-1	9,817	-0.01%
2021/11/25	13	37.73	3	37.27	37.10	10	9,738	0.10%
2021/11/24	6	37.10	14	37.70	38.05	-8	9,614	-0.08%
2021/11/23	26.2	37.50	4	37.43	36.85	22.2	9,542	0.23%
2021/11/22	7	37.64	3	38.03	37.70	4	9,567	0.04%
2021/11/19	12.1	37.41	5	37.56	37.35	7.1	9,684	0.07%
2021/11/18	20.2	38.00	1	38.20	37.55	19.2	9,701	0.20%
2021/11/17	12	37.23	13	37.75	37.15	-1	9,687	-0.01%
2021/11/16	38.1	38.27	30	38.29	37.30	8.1	9,737	0.08%
2021/11/15	1.1	38.63	12	38.40	38.40	-11	9,596	-0.11%
2021/11/12	9.1	37.40	12	37.41	37.20	-2.9	9,510	-0.03%
2021/11/11	22	37.19	1	37.80	36.55	21	9,519	0.22%
2021/11/10	14	37.63	5	37.70	37.30	9	9,529	0.09%
2021/11/09	33.2	37.22	46	37.21	37.70	-12.8	9,481	-0.13%
2021/11/08	20	35.62	1	35.75	35.50	19	9,209	0.21%
2021/11/05	12	34.50	10	34.27	34.40	2	9,380	0.02%
2021/11/04	8	35.26	0	0.00	35.25	8	9,424	0.08%
2021/11/03	8	35.37	1	35.45	35.20	7	9,455	0.07%
2021/11/02	47	37.29	39	37.11	35.45	8	9,494	0.08%
2021/11/01	45	37.35	1	37.00	36.80	44	9,020	0.49%
2021/10/29	29	36.95	16	37.08	36.80	13	8,881	0.15%
2021/10/28	10	36.78	60	37.59	36.30	-50	8,571	-0.58%
2021/10/27	90	36.93	10	36.93	36.30	80	8,202	0.98%
2021/10/26	49	36.20	61	37.04	37.25	-12	7,558	-0.16%
2021/10/25	0	0.00	1	34.20	33.90	-1	7,035	-0.01%
2021/10/22	8	35.20	4	35.13	34.80	4	7,167	0.06%
2021/10/21	9	35.04	14.2	35.18	35.30	-5.2	7,157	-0.07%
2021/10/20	26	34.76	47	35.27	35.30	-21	7,123	-0.29%
2021/10/19	1	33.35	10	32.93	33.00	-9	6,882	-0.13%
2021/10/18	0	0.00	7	32.20	32.20	-7	6,882	-0.10%
2021/10/14	1	30.75	1	30.85	30.85	0	7,241	0.00%
2021/10/13	0	0.00	3	30.97	29.90	-3	7,365	-0.04%
2021/10/12	13	30.86	11	30.73	30.75	2	7,493	0.03%
2021/10/08	18	32.23	12	32.33	31.30	6	7,645	0.08%
2021/10/07	17	31.39	12	31.58	31.65	5	7,809	0.06%
2021/10/06	9	30.58	13.2	31.22	30.55	-4.2	8,574	-0.05%
2021/10/05	20	30.02	6	30.12	30.60	14	9,372	0.15%
2021/10/04	3.1	29.35	3	29.40	29.00	0.1	9,871	0.00%
2021/10/01	3	30.58	0	0.00	30.45	3	10,423	0.03%
2021/09/30	6	31.65	6	32.07	32.15	0	11,451	0.00%
2021/09/29	2	31.35	0	0.00	31.30	2	11,934	0.02%
2021/09/28	2	32.83	5	33.01	32.35	-3	12,399	-0.02%
2021/09/27	1	33.20	3	33.40	33.25	-2	12,598	-0.02%
2021/09/23	1	32.10	1	32.15	32.05	0	13,219	0.00%
2021/09/22	16	31.27	10	31.69	31.50	6	13,700	0.04%
2021/09/17	5	32.07	1	32.25	32.35	4	15,407	0.03%
2021/09/16	1	33.05	2	33.20	32.65	-1	15,957	-0.01%
2021/09/15	1	32.50	10	32.15	32.60	-9	16,277	-0.06%
2021/09/14	1	32.25	0	0.00	32.15	1	16,573	0.01%
2021/09/13	2	32.83	0	0.00	32.65	2	16,735	0.01%
2021/09/10	0.1	32.79	0	0.00	32.85	0.1	16,909	0.00%
2021/09/09	11	32.05	11	32.55	33.00	0	17,150	0.00%
2021/09/08	4	32.39	0	0.00	32.05	4	17,334	0.02%
2021/09/07	7	32.88	1	32.80	33.45	6	17,836	0.03%
2021/09/06	9	34.18	0	0.00	33.45	9	18,298	0.05%
2021/09/03	1	34.20	4.1	35.02	34.90	-3.1	18,328	-0.02%
2021/09/02	6	34.85	8	35.19	34.45	-2	18,386	-0.01%
2021/09/01	4	35.93	14.2	36.26	35.80	-10.2	18,456	-0.06%
2021/08/31	1	36.10	3	35.87	35.95	-2	18,438	-0.01%
2021/08/30	0	0.00	7	36.26	35.90	-7	18,637	-0.04%
2021/08/27	10	35.86	11	36.01	35.65	-1	18,817	-0.01%
2021/08/26	7.1	36.55	1	36.85	36.85	6.1	19,040	0.03%
2021/08/25	16	35.93	12	36.06	36.10	4	19,122	0.02%
2021/08/24	17	35.38	17	34.76	34.25	0	19,301	0.00%
2021/08/23	15.1	34.60	7	34.64	34.90	8.1	19,627	0.04%
2021/08/20	9	33.26	16	32.88	34.05	-7	19,925	-0.04%
2021/08/19	14	33.56	16	32.91	32.50	-2	20,009	-0.01%
2021/08/18	19	32.18	17	32.91	34.45	2	20,301	0.01%
2021/08/17	20	33.51	18	33.46	31.80	2	20,427	0.01%
2021/08/16	7	34.16	5	34.16	34.10	2	20,432	0.01%
2021/08/13	1	37.00	8.1	36.33	35.80	-7.1	20,452	-0.03%
2021/08/12	2	38.73	8	38.18	38.25	-6	20,523	-0.03%
2021/08/11	12	38.23	11.5	38.66	38.95	0.5	20,594	0.00%
2021/08/10	12	37.85	0	0.00	37.65	12	20,667	0.06%
2021/08/09	4	37.35	1	37.30	37.05	3	20,854	0.01%
2021/08/06	7	38.21	16	37.77	37.60	-9	21,081	-0.04%
2021/08/05	9	36.60	22	36.68	36.60	-13	21,273	-0.06%
2021/08/04	5	38.00	1	37.80	37.45	4	21,764	0.02%
2021/08/03	1	37.80	1	37.60	37.65	0	22,054	0.00%
2021/08/02	3	37.87	33	37.65	38.00	-30	22,273	-0.13%
2021/07/30	6	38.32	2.1	38.10	37.90	3.9	22,477	0.02%
2021/07/29	26.1	38.38	18	38.51	38.40	8.1	22,689	0.04%
2021/07/28	25.3	37.66	22	38.05	38.10	3.3	22,900	0.01%
2021/07/27	19.4	40.17	43	39.92	39.65	-23.7	23,195	-0.10%
2021/07/26	8	41.60	26	41.54	41.60	-18	23,492	-0.08%
2021/07/23	8.1	39.86	17	39.79	40.05	-8.9	24,314	-0.04%
2021/07/22	47.1	39.04	40	38.93	38.90	7.1	24,927	0.03%
2021/07/21	3	38.30	8	38.41	37.75	-5	25,844	-0.02%
2021/07/20	37.3	38.40	16	37.80	37.75	21.3	25,772	0.08%
2021/07/19	20	40.17	29	39.95	39.80	-9	25,664	-0.04%
2021/07/16	5.1	40.65	4	40.55	40.50	1.1	25,559	0.00%
2021/07/15	13	41.10	11	40.82	40.90	2	25,443	0.01%
2021/07/14	12.4	41.01	6	41.11	40.45	6.4	25,327	0.03%
2021/07/13	93.1	43.61	37.1	43.73	41.35	56	25,095	0.22%
2021/07/12	35	42.48	103	42.76	43.15	-68	24,316	-0.28%	大賣/
2021/07/09	42.1	42.30	53	41.85	41.20	-10.9	23,498	-0.05%
2021/07/08	51	41.75	68	41.39	42.40	-17	22,982	-0.07%
2021/07/07	146	41.71	48.9	41.57	40.80	97.1	22,452	0.43%	大買/
2021/07/06	6	41.24	9.5	42.59	43.00	-3.5	21,586	-0.02%
2021/07/05	53.1	38.90	63.1	39.13	39.10	-10	21,259	-0.05%
2021/07/02	11	37.83	8	37.91	37.60	3	21,926	0.01%
2021/07/01	32	37.09	34	36.86	36.90	-2	21,974	-0.01%
2021/06/30	22	38.52	21.7	38.68	38.15	0.3	21,976	0.00%
2021/06/29	38.7	39.04	19	38.75	37.25	19.7	21,852	0.09%
2021/06/28	93.5	40.16	45.1	40.01	39.75	48.4	21,547	0.22%
2021/06/25	17	37.71	43.1	38.77	39.80	-26.1	20,099	-0.13%
2021/06/24	26.7	36.04	29	36.32	36.20	-2.3	19,674	-0.01%
2021/06/23	15	34.17	40	34.47	35.80	-25	19,435	-0.13%
2021/06/22	4.1	33.67	16	34.30	33.40	-11.9	19,356	-0.06%
2021/06/21	27	34.64	9	34.44	34.05	18	19,369	0.09%
2021/06/18	12.4	36.57	23	36.83	35.85	-10.6	19,561	-0.05%
2021/06/17	4	36.04	18	36.04	36.30	-14	21,100	-0.07%
2021/06/16	40	36.17	36	36.21	35.25	4	22,480	0.02%
2021/06/15	13	36.47	34.1	36.00	36.55	-21.1	23,594	-0.09%
2021/06/11	9	33.72	1	34.30	33.25	8	24,009	0.03%
2021/06/10	11.1	33.50	5	33.54	33.20	6.1	24,903	0.02%
2021/06/09	17.1	33.69	1	34.05	33.25	16.1	25,010	0.06%
2021/06/08	2	34.60	5	34.85	34.75	-3	24,966	-0.01%
2021/06/07	15.1	34.98	11	35.20	34.30	4.1	24,939	0.02%
2021/06/04	26	36.21	46	36.63	36.10	-20	24,757	-0.08%
2021/06/03	38	36.33	23.8	36.92	36.20	14.3	24,630	0.06%
2021/06/02	7.1	35.93	2	35.30	35.40	5.1	24,417	0.02%
2021/06/01	16.2	36.47	41	36.44	36.70	-24.8	24,292	-0.10%
2021/05/31	58	36.34	29.1	36.56	36.40	28.9	24,079	0.12%
2021/05/28	27	33.44	41	32.70	33.80	-14	24,205	-0.06%
2021/05/27	24	30.97	26	31.05	30.75	-2	24,751	-0.01%
2021/05/26	34	30.50	12	30.18	30.40	22	24,713	0.09%
2021/05/25	3	29.80	5	31.15	31.15	-2	24,380	-0.01%
2021/05/24	12	27.49	10	27.70	28.35	2	24,247	0.01%
2021/05/21	17	27.64	16	28.02	27.90	1	24,179	0.00%
2021/05/20	23	27.74	22	27.68	26.65	1	24,303	0.00%
2021/05/19	21	28.39	13	27.78	27.65	8	24,174	0.03%
2021/05/18	15	27.50	6	27.38	28.15	9	24,050	0.04%
2021/05/17	10	26.31	24	25.76	25.60	-14	23,768	-0.06%
2021/05/14	10	30.10	17	28.00	28.40	-7	23,502	-0.03%
2021/05/13	9	29.84	31	30.07	29.85	-22	23,224	-0.09%
2021/05/12	4	33.16	75	30.59	30.40	-71	22,926	-0.31%
2021/05/11	19.3	32.82	33	32.69	32.10	-13.7	22,378	-0.06%
2021/05/10	39	35.32	23	35.29	35.30	16	22,094	0.07%
2021/05/07	33	35.26	21	35.51	36.95	12	21,966	0.05%
2021/05/06	24.1	34.95	23.1	34.69	34.30	1	21,867	0.00%
2021/05/05	17	35.58	11	37.19	34.45	6	21,673	0.03%
2021/05/04	51.3	36.99	27	37.97	36.10	24.3	21,592	0.11%
2021/05/03	17	39.66	26	40.22	38.70	-9	21,235	-0.04%
2021/04/29	78.2	45.70	54.1	44.77	42.95	24.1	20,791	0.12%
2021/04/28	26	43.39	44	43.98	45.10	-18	19,829	-0.09%
2021/04/27	87	42.31	63.1	42.47	41.00	23.9	19,229	0.12%
2021/04/26	0	0.00	3	39.90	39.90	-3	18,422	-0.02%
2021/04/23	1	35.60	3	35.78	36.30	-2	18,508	-0.01%
2021/04/22	4	34.09	1	34.40	33.00	3	18,616	0.02%
2021/04/21	10	33.45	0	0.00	34.40	10	18,814	0.05%
2021/04/20	5	33.80	2.5	33.22	34.15	2.5	18,976	0.01%
2021/04/19	5	34.50	2	36.90	34.50	3	19,413	0.02%
2021/04/16	0	0.00	3	36.30	36.40	-3	20,088	-0.01%
2021/04/15	1	34.75	20	34.30	35.70	-19	20,268	-0.09%
2021/04/14	24	35.27	3	33.30	35.10	21	20,395	0.10%
2021/04/13	5	37.00	5	38.52	37.00	0	20,488	0.00%
2021/04/12	6	35.09	25	35.32	38.00	-19	20,566	-0.09%
2021/04/09	12	38.49	12	37.80	37.80	0	20,758	0.00%
2021/04/08	56.1	41.86	82.1	42.07	41.95	-25.9	20,895	-0.12%
2021/04/07	63.1	38.40	21	37.95	38.90	42.1	19,783	0.21%
2021/04/06	35	34.98	33	34.66	35.40	2	19,602	0.01%
2021/04/01	30	31.15	10	31.41	32.20	20	19,483	0.10%
2021/03/31	25.2	29.03	6	28.70	29.30	19.2	19,341	0.10%
2021/03/30	11	28.82	43	28.84	29.30	-32	19,307	-0.17%
2021/03/29	14	26.94	10	26.60	26.95	4	19,141	0.02%
2021/03/26	1	26.00	19	26.12	26.20	-18	19,240	-0.09%
2021/03/25	19	26.42	24	26.26	25.75	-5	19,364	-0.03%
2021/03/24	45	25.08	8	25.29	25.30	37	20,185	0.18%
2021/03/23	20	24.33	40.1	24.45	24.45	-20.1	20,830	-0.10%
2021/03/22	134	26.61	145	26.41	26.00	-11	20,580	-0.05%	大買/大賣/
2021/03/19	85.1	24.91	102	24.64	25.55	-16.9	19,048	-0.09%	大賣/
2021/03/18	81	22.40	129	23.05	23.25	-48	17,938	-0.27%	大賣/
2021/03/17	102	20.44	168	20.70	21.15	-66	16,444	-0.40%	大買/大賣/
2021/03/16	78	19.30	131.5	19.88	19.25	-53.5	15,750	-0.34%	大賣/
2021/03/15	30	18.56	14	18.46	18.50	16	14,969	0.11%
2021/03/12	13	17.90	29	17.90	17.90	-16	15,063	-0.11%
2021/03/11	20	17.48	5	17.55	17.70	15	15,623	0.10%
2021/03/10	0	0.00	10	17.20	17.00	-10	15,916	-0.06%
2021/03/09	16	16.53	4	16.69	17.10	12	16,439	0.07%
2021/03/08	18	16.91	20	17.00	16.80	-2	17,152	-0.01%
2021/03/05	2	17.65	0	0.00	17.30	2	17,645	0.01%
2021/03/04	13	17.31	6	17.27	17.35	7	17,670	0.04%
2021/03/03	72	18.33	17	18.55	17.80	55	17,605	0.31%
2021/03/02	56.9	19.23	97	19.18	19.45	-40.1	17,445	-0.23%
2021/02/26	0	0.00	15	17.92	17.85	-15	16,612	-0.09%
2021/02/25	11	17.73	0	0.00	17.55	11	16,460	0.07%
2021/02/24	14	17.69	34	17.84	17.50	-20	16,430	-0.12%
2021/02/23	15	17.59	3	17.60	17.50	12	16,298	0.07%
2021/02/22	45	17.93	15	17.98	17.70	30	16,355	0.18%
2021/02/19	10	17.25	42.2	17.16	17.25	-32.2	16,104	-0.20%
2021/02/18	33	16.97	2	16.90	16.85	31	16,065	0.19%
2021/02/17	1	16.65	0	0.00	16.60	1	15,983	0.01%
2021/02/05	26	16.01	10	15.95	15.80	16	15,950	0.10%
2021/02/04	5	16.15	14	16.24	16.10	-9	16,037	-0.06%
2021/02/03	0	0.00	15	16.30	16.10	-15	16,018	-0.09%
2021/02/02	5	16.15	0	0.00	16.15	5	16,054	0.03%
2021/02/01	20	16.50	1	16.20	16.20	19	16,069	0.12%
2021/01/29	9	16.91	30	17.03	16.50	-21	16,124	-0.13%
2021/01/28	22	16.81	15	16.82	17.05	7	16,239	0.04%
2021/01/27	16	16.53	20	16.57	16.65	-4	16,178	-0.02%
2021/01/26	46	16.47	45	16.52	16.25	1	16,403	0.01%
2021/01/25	13	16.00	11	15.78	15.95	2	16,194	0.01%
2021/01/22	12	15.97	17	15.96	15.95	-5	16,058	-0.03%
2021/01/21	50	16.29	37	16.20	15.90	13	16,017	0.08%
2021/01/20	27	17.28	10	16.40	16.40	17	15,875	0.11%
2021/01/19	45	17.32	48	17.57	17.55	-3	15,684	-0.02%
2021/01/18	11	17.15	17	17.33	17.20	-6	15,497	-0.04%
2021/01/15	40	18.17	34	17.81	17.80	6	15,367	0.04%
2021/01/14	59	17.91	61	18.00	18.25	-2	15,141	-0.01%
2021/01/13	105	17.51	90	17.55	17.45	15	14,972	0.10%	大買/
2021/01/12	65	17.55	59	17.35	17.10	6	14,844	0.04%
2021/01/11	47	17.62	81.2	17.71	18.25	-34.2	14,511	-0.24%
2021/01/08	26	16.84	13	16.78	16.75	13	14,277	0.09%
2021/01/07	0	0.00	13	16.68	16.70	-13	14,733	-0.09%
2021/01/06	73	16.36	49	16.06	16.00	24	14,688	0.16%
2021/01/05	121	16.92	107	16.56	16.55	14	14,508	0.10%	大買/大賣/
2021/01/04	103	16.60	87	17.18	16.95	16	14,338	0.11%	大買/
2020/12/31	144	16.48	148	16.36	16.30	-4	13,928	-0.03%	大買/大賣/
2020/12/30	57	16.21	55	16.15	16.15	2	13,640	0.01%
2020/12/29	66	16.24	70	16.16	16.15	-4	13,589	-0.03%
2020/12/28	60	16.18	58	16.14	16.15	2	13,565	0.01%
2020/12/25	78	16.51	69	16.53	16.50	9	13,417	0.07%
2020/12/24	3	16.50	20	16.45	16.30	-17	13,307	-0.13%
2020/12/23	27	15.86	16	15.70	15.85	11	13,152	0.08%
2020/12/22	21	16.15	22	16.19	15.70	-1	13,100	-0.01%
2020/12/21	36	16.88	41	16.62	16.55	-5	12,998	-0.04%
2020/12/18	319	17.28	266	16.83	16.70	53	13,098	0.40%	大買/大賣/
2020/12/17	102	16.61	168	16.93	17.35	-66	12,820	-0.51%	大買/大賣/
2020/12/16	64	15.94	62	15.80	15.80	2	12,522	0.02%
2020/12/15	55	16.20	38	15.83	15.80	17	12,475	0.14%
2020/12/14	28	15.97	64.5	16.26	16.20	-36.5	12,329	-0.30%
2020/12/11	18	15.17	6	15.40	15.30	12	11,888	0.10%
2020/12/10	0	0.00	24	15.64	15.45	-24	11,707	-0.20%
2020/12/09	10	15.57	24	15.50	15.35	-14	11,550	-0.12%
2020/12/08	33	15.90	29	15.78	15.80	4	11,360	0.04%
2020/12/07	107	15.11	44.1	15.09	16.00	62.9	11,045	0.57%	大買/
2020/12/04	30	15.30	24.6	15.38	15.50	5.4	10,384	0.05%
2020/12/03	36	15.18	20	15.28	15.15	16	10,014	0.16%
2020/12/02	53	14.56	49	14.61	14.60	4	9,500	0.04%
2020/12/01	43	13.64	24	13.83	14.20	19	8,759	0.22%
2020/11/30	0	0.00	32	12.90	12.95	-32	8,208	-0.39%
2020/11/27	0	0.00	27	12.35	12.60	-27	8,177	-0.33%
2020/11/26	101	12.50	34	12.61	12.35	67	8,290	0.81%	大買/
2020/11/25	41	12.27	13	12.44	12.00	28	7,863	0.36%
2020/11/24	0	0.00	24	11.92	11.90	-24	7,777	-0.31%
2020/11/23	1	11.85	0	0.00	11.90	1	7,737	0.01%
2020/11/20	12	11.89	6	12.00	11.85	6	7,713	0.08%
2020/11/19	1	12.00	11	12.09	11.95	-10	7,714	-0.13%
2020/11/18	15	11.68	0	0.00	11.50	15	7,661	0.20%
2020/11/17	10	11.75	0	0.00	11.70	10	7,784	0.13%
2020/11/16	0	0.00	1	11.60	11.35	-1	7,756	-0.01%
2020/11/13	3	11.17	0	0.00	11.40	3	7,779	0.04%
2020/11/12	6	11.38	0	0.00	11.40	6	7,793	0.08%
2020/11/11	14	11.81	0	0.00	12.00	14	7,663	0.18%
2020/11/10	5	11.81	2	12.00	11.60	3	7,638	0.04%
2020/11/09	0	0.00	6	12.05	11.95	-6	7,582	-0.08%
2020/11/06	8	12.43	11	12.19	12.15	-3	7,633	-0.04%
2020/11/05	34	12.43	15	12.48	12.40	19	7,524	0.25%
2020/11/04	2	12.05	19	12.21	12.15	-17	7,283	-0.23%
2020/11/03	15	12.22	18	12.37	12.05	-3	7,167	-0.04%
2020/11/02	1	11.55	2	11.65	11.80	-1	6,852	-0.01%
2020/10/30	0	0.00	5	11.80	11.70	-5	6,847	-0.07%
2020/10/28	4	11.60	0	0.00	11.55	4	6,764	0.06%
2020/10/26	10	12.15	10	12.25	11.95	0	6,669	0.00%
2020/10/23	2	12.05	34	12.02	12.00	-32	6,583	-0.49%
2020/10/22	1	11.85	0	0.00	11.95	1	6,535	0.02%
2020/10/21	22	12.06	25	11.99	12.05	-3	6,496	-0.05%
2020/10/20	7	11.93	7	12.06	12.20	0	6,428	0.00%
2020/10/19	29	12.03	17.3	12.16	12.25	11.7	6,340	0.18%
2020/10/16	85	12.17	201	11.77	11.50	-116	6,182	-1.88%	大賣/鉅額交易
2020/10/15	167	12.40	201	12.39	12.40	-34	5,884	-0.58%	大買/大賣/
2020/10/14	2	11.18	13	11.07	11.30	-11	5,207	-0.21%
2020/10/13	0	0.00	9	10.31	10.40	-9	5,081	-0.18%
2020/10/12	0	0.00	10	10.40	10.40	-10	5,080	-0.20%
2020/10/08	5	10.50	50	10.40	10.45	-45	5,104	-0.88%
2020/10/07	54	10.55	0	0.00	10.55	54	5,218	1.03%
2020/10/05	5	10.22	1	10.30	10.40	4	5,580	0.07%
2020/09/29	5	10.00	1	9.99	10.05	4	5,539	0.07%
2020/09/28	0	0.00	5	10.20	10.20	-5	5,547	-0.09%
2020/09/25	10	10.00	0	0.00	9.73	10	5,558	0.18%
2020/09/24	21	10.25	0	0.00	9.90	21	5,572	0.38%
2020/09/23	53	11.09	10	10.66	10.50	43	5,481	0.78%
2020/09/22	94	12.11	113	11.75	11.50	-19	5,275	-0.36%	大賣/
2020/09/21	13	11.62	57.7	11.88	12.00	-44.7	4,595	-0.97%
2020/09/18	17	10.91	3	10.80	10.95	14	4,053	0.35%
2020/09/17	6	10.70	18	10.68	10.50	-12	3,951	-0.30%
2020/09/16	0	0.00	36	10.21	10.40	-36	3,812	-0.94%
2020/09/14	54	10.28	1	10.15	10.10	53	3,746	1.41%
2020/09/11	3	9.95	4	9.81	9.75	-1	3,660	-0.03%
2020/09/08	0	0.00	4	10.25	10.00	-4	3,600	-0.11%
2020/09/07	2	10.35	1	10.45	10.15	1	3,584	0.03%
2020/09/04	2	10.00	1	10.15	10.15	1	3,526	0.03%
2020/09/03	2	10.05	16	10.09	10.10	-14	3,464	-0.40%
2020/09/02	2	9.98	22	10.09	10.05	-20	3,440	-0.58%
2020/09/01	2	10.35	2	10.43	10.35	0	3,458	0.00%
2020/08/31	1	9.79	1	9.70	9.74	0	3,241	0.00%
2020/08/28	12	9.78	0	0.00	9.61	12	3,232	0.37%
2020/08/27	5	9.52	2	9.54	9.52	3	3,220	0.09%
2020/08/26	2	9.70	0	0.00	9.60	2	3,253	0.06%
2020/08/25	0	0.00	20	9.78	9.68	-20	3,253	-0.61%
2020/08/24	8	9.78	0	0.00	9.75	8	3,292	0.24%
2020/08/21	15	9.80	0	0.00	9.86	15	3,349	0.45%
2020/08/20	0	0.00	40	8.97	9.03	-40	3,197	-1.25%
2020/08/19	3	9.79	1	9.58	9.58	2	3,148	0.06%
2020/08/18	1	9.71	1	9.73	9.59	0	3,095	0.00%
2020/08/17	0	0.00	5	9.39	9.42	-5	3,046	-0.16%
2020/08/13	6	9.55	2	9.28	9.26	4	3,027	0.13%
2020/08/12	6	9.51	1	9.60	9.47	5	2,993	0.17%
2020/08/11	10	9.07	1	9.10	9.11	9	2,878	0.31%
2020/08/10	0	0.00	30	9.13	9.07	-30	2,871	-1.04%
2020/08/07	0	0.00	1	9.13	9.14	-1	2,864	-0.03%
2020/08/06	1	9.42	0	0.00	9.13	1	2,864	0.03%
2020/08/05	0	0.00	15	9.32	9.29	-15	2,857	-0.52%
2020/08/04	13	9.27	5	9.09	9.11	8	2,843	0.28%
2020/08/03	0	0.00	3	8.95	8.98	-3	2,838	-0.11%
2020/07/31	20	9.02	0	0.00	8.94	20	2,842	0.70%
2020/07/30	3	8.94	2	8.88	8.96	1	2,841	0.04%
2020/07/29	11	8.89	15	8.73	8.75	-4	2,840	-0.14%
2020/07/28	10	8.55	2	8.57	8.47	8	2,838	0.28%
2020/07/27	0	0.00	5	8.76	8.76	-5	2,827	-0.18%
2020/07/23	3	9.38	0	0.00	9.28	3	2,798	0.11%
2020/07/22	3	9.36	4	9.27	9.35	-1	2,797	-0.04%
2020/07/21	5	9.46	19	9.96	9.20	-14	2,765	-0.51%
2020/07/20	8	9.21	0	0.00	9.20	8	2,543	0.31%
2020/07/17	9	9.12	0	0.00	9.01	9	2,529	0.36%
2020/07/16	1	9.36	2	9.33	9.35	-1	2,500	-0.04%
2020/07/15	3	9.49	0	0.00	9.29	3	2,486	0.12%
2020/07/14	14	10.06	19	9.61	9.51	-5	2,461	-0.20%
2020/07/13	9	9.92	41	9.99	10.00	-32	2,334	-1.37%
2020/07/10	1	9.15	1	9.45	9.12	0	2,047	0.00%
2020/07/09	2	9.53	3	9.43	9.34	-1	1,934	-0.05%
2020/07/08	2	9.34	2	9.30	9.28	0	1,897	0.00%
2020/07/07	10	9.37	1	9.38	9.26	9	1,865	0.48%
2020/07/06	10	9.22	101	9.38	9.23	-91	1,816	-5.01%	大賣/
2020/07/03	0	0.00	101	9.44	9.44	-101	1,763	-5.73%	大賣/鉅額交易
2020/07/02	5	9.17	141	9.28	9.23	-136	1,668	-8.15%	大賣/鉅額交易
2020/07/01	53	8.73	131	9.04	9.10	-78	1,598	-4.88%	大賣/
2020/06/30	2	8.63	243	8.63	8.63	-241	1,448	-16.64%	大賣/鉅額交易
2020/06/24	4	7.93	0	0.00	7.94	4	1,326	0.30%
2020/06/22	0	0.00	5	8.07	8.03	-5	1,329	-0.38%
2020/06/19	5	8.07	0	0.00	8.03	5	1,321	0.38%
2020/06/18	6	8.09	1	8.20	8.07	5	1,322	0.38%
2020/06/17	2	8.03	3	7.96	8.01	-1	1,316	-0.08%
2020/06/16	10	7.87	2	7.90	7.94	8	1,327	0.60%
2020/06/15	5	7.77	0	0.00	7.69	5	1,361	0.37%
2020/06/12	7	7.76	0	0.00	7.80	7	1,365	0.51%
2020/06/11	12	8.14	1	8.17	7.90	11	1,374	0.80%
2020/06/10	7	8.28	10	8.25	8.26	-3	1,361	-0.22%
2020/06/09	46	8.29	50	8.37	8.19	-4	1,376	-0.29%
2020/06/08	0	0.00	2	8.54	8.54	-2	1,319	-0.15%
2020/06/03	2	7.76	2	7.83	7.76	0	1,200	0.00%
2020/06/02	24	7.74	0	0.00	7.75	24	1,177	2.04%
2020/06/01	1	7.43	0	0.00	7.42	1	1,126	0.09%
2020/05/29	4	7.62	1	7.72	7.50	3	1,105	0.27%
2020/05/28	6	7.85	34	7.84	7.86	-28	1,033	-2.71%
2020/05/27	0	0.00	2	7.15	7.15	-2	877	-0.23%
2020/05/26	1	6.98	0	0.00	6.95	1	866	0.12%
2020/05/25	2	6.79	10	6.79	6.84	-8	867	-0.92%
2020/05/22	1	6.95	0	0.00	6.95	1	864	0.12%
2020/05/21	1	7.08	2	7.13	7.06	-1	855	-0.12%
2020/05/20	0	0.00	19	6.90	7.04	-19	847	-2.24%
2020/05/14	4	6.96	0	0.00	6.83	4	812	0.49%
2020/05/13	0	0.00	8	7.13	7.09	-8	804	-0.99%
2020/05/12	22	7.07	0	0.00	6.97	22	800	2.75%
2020/05/11	8	7.19	8	7.20	7.19	0	782	0.00%
2020/05/08	10	7.17	1	7.26	7.17	9	772	1.16%
2020/05/07	10	7.17	0	0.00	7.17	10	763	1.31%
2020/05/06	3	7.05	0	0.00	7.06	3	756	0.40%
2020/05/04	6	7.06	0	0.00	7.07	6	760	0.79%
2020/04/30	3	7.38	0	0.00	7.35	3	746	0.40%
2020/04/29	0	0.00	1	7.14	7.20	-1	743	-0.13%
2020/04/28	1	6.90	0	0.00	6.90	1	736	0.14%
2020/04/27	0	0.00	5	6.77	6.76	-5	748	-0.67%
2020/04/23	0	0.00	2	6.70	6.56	-2	742	-0.27%
2020/04/22	5	6.54	0	0.00	6.53	5	747	0.67%
2020/04/21	9	6.71	1	6.77	6.44	8	792	1.01%
2020/04/20	8	6.86	3	6.91	6.89	5	788	0.63%
2020/04/17	2	7.01	13	7.17	6.93	-11	809	-1.36%
2020/04/16	4	6.81	0	0.00	7.12	4	792	0.50%
2020/04/10	1	6.33	0	0.00	6.38	1	802	0.12%
2020/04/09	3	6.41	0	0.00	6.37	3	832	0.36%
2020/04/07	0	0.00	10	6.12	6.16	-10	829	-1.21%
2020/04/06	0	0.00	18	5.95	5.98	-18	833	-2.16%
2020/04/01	0	0.00	5	5.92	5.93	-5	844	-0.59%
2020/03/30	1	5.65	0	0.00	5.83	1	866	0.12%
2020/03/27	0	0.00	15	5.77	5.82	-15	913	-1.64%
2020/03/26	5	5.83	0	0.00	5.80	5	973	0.51%
2020/03/25	0	0.00	21	5.76	5.76	-21	1,015	-2.07%
2020/03/24	1	5.40	1	5.38	5.42	0	1,009	0.00%
2020/03/23	1	5.17	0	0.00	5.12	1	1,004	0.10%
2020/03/20	0	0.00	4	5.50	5.36	-4	1,033	-0.39%
2020/03/19	4	5.04	0	0.00	5.04	4	1,011	0.40%
2020/03/18	0	0.00	17	5.54	5.59	-17	983	-1.73%
2020/03/17	2	5.70	0	0.00	5.68	2	985	0.20%
2020/03/13	1	6.48	0	0.00	6.57	1	980	0.10%
2020/03/09	10	8.00	0	0.00	7.92	10	1,085	0.92%
2020/03/03	20	8.21	0	0.00	8.21	20	1,205	1.66%
2020/03/02	0	0.00	70	8.07	8.10	-70	1,242	-5.63%
2020/02/24	2	8.50	0	0.00	8.49	2	1,284	0.16%
2020/02/21	2	8.64	0	0.00	8.61	2	1,287	0.16%
2020/02/14	0	0.00	20	8.53	8.49	-20	1,317	-1.52%
2020/02/11	0	0.00	0	8.53	8.53	0	1,333	0.00%
2020/01/31	5	8.77	1	8.77	8.77	4	1,299	0.31%
2020/01/30	10	9.07	17	9.02	8.83	-7	1,283	-0.55%
2020/01/17	5	9.67	0	0.00	9.73	5	1,266	0.39%
2020/01/15	5	9.80	0	0.00	9.84	5	1,273	0.39%
2020/01/13	10	9.30	0	0.00	9.40	10	1,205	0.83%
2020/01/08	14	9.84	0	0.00	9.62	14	1,176	1.19%
2020/01/07	10	9.55	0	0.00	9.57	10	1,156	0.86%
2020/01/03	10	9.98	0	0.00	9.90	10	1,139	0.88%
2019/12/24	0.1	10.10	0	0.00	10.20	0.1	1,038	0.01%
2019/12/23	0	0.00	5	10.25	10.10	-5	994	-0.50%
2019/12/20	10	10.20	5	10.15	10.15	5	935	0.53%
2019/12/18	0	0.00	4	9.91	9.92	-4	898	-0.45%
2019/12/17	1	9.95	0	0.00	9.92	1	906	0.11%
2019/12/13	0	0.00	0.7	9.77	9.83	-0.7	901	-0.08%
2019/12/11	15	10.00	2	10.05	9.98	13	885	1.47%
2019/12/06	0	0.00	0.2	9.87	9.88	-0.2	843	-0.02%
2019/12/04	0	0.00	3	9.71	9.92	-3	719	-0.42%
2019/12/03	0	0.00	2	9.45	9.48	-2	685	-0.29%
2019/11/29	5	9.50	0	0.00	9.51	5	671	0.74%
2019/11/28	3	9.82	0	0.00	9.65	3	654	0.46%
2019/11/27	15	9.46	0	0.00	9.65	15	559	2.68%
2019/11/26	5	9.42	2	9.41	9.46	3	516	0.58%
2019/11/20	0	0.00	3	9.04	9.04	-3	471	-0.64%
2019/11/06	0	0.00	1	8.76	8.83	-1	487	-0.21%
2019/11/05	1	8.71	0	0.00	8.72	1	488	0.20%
2019/11/04	2	8.64	0	0.00	8.63	2	491	0.41%
2019/10/25	0	0.00	6	8.91	8.88	-6	533	-1.13%
2019/10/23	20	9.07	2	9.03	8.96	18	542	3.32%
2019/10/14	2	8.57	10	8.54	8.57	-8	521	-1.53%
2019/09/26	10	8.70	0	0.00	8.69	10	543	1.84%
2019/09/06	0	0.00	10.1	9.01	9.01	-10.1	505	-2.00%
2019/09/05	10	9.03	0	0.00	9.03	10	504	1.98%
2019/09/04	0	0.00	4	8.99	8.99	-4	510	-0.78%
2019/09/03	0	0.00	3	8.91	8.91	-3	504	-0.59%
2019/08/30	0	0.00	4	8.91	8.87	-4	510	-0.78%
2019/08/21	0	0.00	6	8.87	8.92	-6	515	-1.16%
2019/08/13	0	0.00	8	8.14	8.02	-8	476	-1.68%
2019/08/08	0	0.00	10	8.19	8.20	-10	480	-2.08%
2019/06/21	0	0.00	50	9.31	9.42	-50	746	-6.70%
2019/06/11	0	0.00	5	8.96	8.96	-5	1,113	-0.45%
2019/05/21	6	9.00	0	0.00	9.01	6	1,801	0.33%
2019/05/10	1	9.65	0	0.00	9.75	1	1,852	0.05%
2019/05/08	2	10.00	0	0.00	10.10	2	1,834	0.11%
2019/04/26	20	10.50	0	0.00	10.45	20	1,878	1.06%
2019/04/16	19	11.07	10	11.10	11.05	9	1,916	0.47%
2019/04/02	0	0.00	1	10.30	10.35	-1	1,837	-0.05%
2019/04/01	0	0.00	6	10.45	10.35	-6	1,846	-0.32%
2019/03/29	0	0.00	10	10.40	10.45	-10	1,864	-0.54%
2019/03/26	0	0.00	2	10.50	10.55	-2	1,882	-0.11%
2019/03/19	10	10.90	0	0.00	10.85	10	2,024	0.49%
2019/03/18	0	0.00	2	10.85	10.90	-2	2,071	-0.10%
2019/03/15	4	11.40	0	0.00	11.05	4	2,071	0.19%
2019/03/13	0	0.00	4	11.70	11.60	-4	1,866	-0.21%
2019/03/12	0	0.00	1	12.40	11.80	-1	1,863	-0.05%
2019/03/07	0	0.00	5	11.25	11.30	-5	1,642	-0.30%
2019/03/06	0	0.00	0.2	11.40	11.45	-0.2	1,629	-0.01%
2019/03/05	10	11.40	11	11.48	11.30	-1	1,589	-0.06%
2019/02/27	2	10.70	0	0.00	10.60	2	1,369	0.15%
2019/02/25	0	0.00	10	10.93	10.85	-10	1,429	-0.70%
2019/02/22	2	10.80	0	0.00	10.70	2	1,403	0.14%
2019/02/19	11	10.67	0	0.00	10.40	11	1,377	0.80%
2019/02/18	0	0.00	3	10.40	10.55	-3	1,369	-0.22%
2019/02/15	0	0.00	5	10.30	10.25	-5	1,309	-0.38%
2019/02/12	3	10.05	32	10.00	10.15	-29	1,309	-2.21%
2019/02/11	2	10.10	0	0.00	10.05	2	1,299	0.15%
2019/01/30	2	10.10	3	10.10	10.05	-1	1,296	-0.08%
2019/01/29	6	10.20	0	0.00	10.15	6	1,294	0.46%
2018/12/25	0	0.00	2	10.50	10.25	-2	1,275	-0.16%
2018/12/22	2	10.65	0	0.00	10.75	2	1,263	0.16%
2018/12/21	0	0.00	36	10.02	10.15	-36	1,233	-2.92%
2018/12/19	0	0.00	5	10.50	10.55	-5	1,202	-0.42%
2018/12/17	5	11.00	7	11.37	11.10	-2	1,163	-0.17%
2018/12/12	0	0.00	1	10.70	10.70	-1	1,017	-0.10%
2018/12/06	0	0.00	2	10.15	10.10	-2	882	-0.23%
2018/12/05	2	10.30	0	0.00	11.05	2	858	0.23%
2018/11/22	2	9.71	6	9.68	9.58	-4	836	-0.48%
2018/11/19	2	8.95	0	0.00	9.11	2	808	0.25%
2018/11/16	0	0.00	2	9.00	8.81	-2	863	-0.23%
2018/11/15	0	0.00	1	8.44	8.55	-1	863	-0.12%
2018/11/06	0	0.00	4	8.42	8.33	-4	974	-0.41%
2018/11/05	0	0.00	6	8.55	8.43	-6	1,002	-0.60%
2018/11/02	2	8.62	0	0.00	8.54	2	1,047	0.19%
2018/11/01	6	8.43	0	0.00	8.43	6	1,051	0.57%
2018/10/31	4	8.21	0	0.00	8.22	4	1,041	0.38%
2018/10/29	2	8.09	0	0.00	8.03	2	1,038	0.19%
2018/10/26	2	7.90	0	0.00	7.85	2	1,032	0.19%
2018/10/22	0	0.00	2	8.70	8.68	-2	1,013	-0.20%
2018/10/17	6	8.74	0	0.00	8.69	6	1,019	0.59%
2018/10/12	1	8.44	4	8.43	8.51	-3	1,034	-0.29%
2018/10/11	25	8.64	0	0.00	8.64	25	1,004	2.49%
2018/10/05	7	9.95	0	0.00	9.89	7	965	0.73%
2018/10/04	6	10.17	0	0.00	10.20	6	941	0.64%
2018/10/03	4	10.38	0	0.00	10.40	4	933	0.43%
2018/09/28	2	10.40	0	0.00	10.45	2	949	0.21%
2018/09/21	0	0.00	6	10.25	10.25	-6	976	-0.61%
2018/09/19	0	0.00	4	10.45	10.40	-4	979	-0.41%
2018/09/12	0	0.00	1	10.35	10.35	-1	1,055	-0.09%
2018/09/11	10	10.10	0	0.00	10.40	10	1,070	0.93%
2018/09/10	10	10.15	0	0.00	10.10	10	1,114	0.90%
2018/08/16	1	11.25	1	11.10	11.20	0	1,503	0.00%
2018/08/14	0	0.00	5	10.60	10.65	-5	1,472	-0.34%
2018/08/09	0	0.00	3	11.25	11.30	-3	1,473	-0.20%
2018/08/07	0	0.00	1	10.70	10.75	-1	1,479	-0.07%
2018/07/27	9	10.70	0	0.00	10.65	9	1,550	0.58%
2018/07/20	0	0.00	10	10.90	10.90	-10	1,578	-0.63%
2018/07/17	10	10.50	0	0.00	10.40	10	1,582	0.63%
2018/07/11	4	10.55	0	0.00	10.50	4	1,616	0.25%
2018/07/05	2	10.20	0	0.00	10.20	2	1,703	0.12%
2018/07/03	4	10.88	1	10.95	10.70	3	1,726	0.17%
2018/06/28	2	11.25	0	0.00	11.05	2	1,750	0.11%
2018/06/19	0	0.00	2	11.45	11.20	-2	1,721	-0.12%
2018/06/14	2	11.55	0	0.00	11.50	2	1,695	0.12%
2018/06/11	0	0.00	10	11.50	11.45	-10	1,621	-0.62%
2018/06/08	3	11.60	1	11.40	11.45	2	1,541	0.13%
2018/06/07	1	11.40	0	0.00	11.75	1	1,481	0.07%
2018/06/06	0	0.00	22	10.75	10.70	-22	1,304	-1.69%
2018/06/01	0	0.00	7	10.10	10.60	-7	1,363	-0.51%
2018/05/24	0	0.00	3	10.00	10.00	-3	1,362	-0.22%
2018/05/23	2	9.95	0	0.00	9.93	2	1,399	0.14%
2018/05/18	10	10.05	0	0.00	10.05	10	1,400	0.71%
2018/05/16	2	9.63	1	9.85	9.60	1	1,411	0.07%
2018/05/15	23	10.26	0	0.00	10.10	23	1,384	1.66%
2018/05/14	2	10.15	0	0.00	10.10	2	1,446	0.14%
2018/04/30	0	0.00	30	10.75	10.85	-30	1,481	-2.03%
2018/04/24	1	10.75	0	0.00	10.70	1	1,547	0.06%
2018/04/17	2	11.45	0	0.00	11.30	2	1,626	0.12%
2018/04/13	3	12.05	0	0.00	11.95	3	1,650	0.18%
2018/04/11	0	0.00	10	12.50	12.20	-10	1,777	-0.56%
2018/04/10	0	11.95	0	0.00	12.00	0	1,840	0.00%
2018/03/29	0	0.00	10	11.80	11.70	-10	2,057	-0.49%
2018/03/28	1	11.75	1	11.70	11.70	0	2,117	0.00%
2018/03/27	1	11.90	0	0.00	11.90	1	2,196	0.05%
2018/03/21	2	12.10	0	0.00	12.00	2	2,885	0.07%
2018/03/16	0	0.00	5.6	12.87	12.70	-5.6	3,272	-0.17%
2018/03/15	0	0.00	9	12.90	12.85	-9	3,273	-0.27%
2018/03/14	10	12.80	0	0.00	12.80	10	3,301	0.30%
2018/03/13	1	12.75	9	12.80	12.75	-8	3,328	-0.24%
2018/03/12	0	0.00	9	12.80	12.70	-9	3,344	-0.27%
2018/03/09	0	0.00	9	13.05	12.90	-9	3,342	-0.27%
2018/03/08	4	13.25	15	12.89	13.10	-11	3,355	-0.33%
2018/03/07	0	0.00	9	12.75	12.75	-9	3,312	-0.27%
2018/03/02	0	0.00	9	12.80	12.85	-9	3,726	-0.24%
2018/03/01	2	12.90	0	0.00	13.00	2	3,728	0.05%
2018/02/27	2	13.00	0	0.00	12.90	2	3,731	0.05%
2018/02/26	0	0.00	2	12.85	13.25	-2	3,706	-0.05%
2018/02/23	0	0.00	2	12.80	12.80	-2	3,688	-0.05%
2018/02/22	4	12.38	2	12.20	12.45	2	3,667	0.05%
2018/02/21	0	0.00	2	12.30	12.30	-2	3,674	-0.05%
2018/02/12	0	0.00	1	12.05	12.05	-1	3,707	-0.03%
2018/02/09	8	11.38	10	11.20	11.60	-2	3,697	-0.05%
2018/02/06	6	12.02	5	11.70	11.85	1	3,663	0.03%
2018/02/02	2	13.25	0	0.00	13.30	2	3,622	0.06%
2018/01/31	10	13.20	10	13.25	13.30	0	3,775	0.00%
2018/01/30	5	13.35	10	13.10	13.20	-5	3,786	-0.13%
2018/01/29	0	0.00	0.6	13.05	13.05	-0.6	3,769	-0.01%
2018/01/25	1	13.25	0	0.00	13.20	1	3,905	0.03%
2018/01/24	2	13.25	0	0.00	13.30	2	3,915	0.05%
2018/01/23	11	13.40	15	13.40	13.25	-4	3,914	-0.10%
2018/01/19	0	0.00	21	13.64	13.50	-21	3,934	-0.53%
2018/01/18	0	0.00	9	13.65	13.50	-9	3,936	-0.23%
2018/01/17	1	13.55	0	0.00	13.60	1	3,925	0.03%
2018/01/12	5	13.80	0	0.00	13.65	5	3,959	0.13%
2018/01/11	0	0.00	25	13.55	13.60	-25	3,957	-0.63%
2018/01/10	0	0.00	1	13.60	13.45	-1	3,973	-0.03%
2018/01/09	2	13.68	0	0.00	13.60	2	4,228	0.05%
2018/01/08	3	13.92	11	14.07	13.75	-8	4,234	-0.19%
2018/01/05	5	14.35	10	14.35	14.45	-5	4,151	-0.12%
2018/01/04	3	14.60	24	14.53	14.60	-21	4,111	-0.51%
2018/01/03	3	14.10	0	0.00	14.10	3	4,052	0.07%
2018/01/02	0	0.00	2	14.40	14.25	-2	4,014	-0.05%