飛宏 (2457)-元大-豐原站前券商分點個股進出

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

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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/11/21	3	43.20	43	43.10	42.55	-40	1,505	-2.66%
2024/11/20	4	42.10	3	41.70	42.00	1	1,463	0.07%
2024/11/19	4	41.95	0	0.00	41.70	4	1,451	0.28%
2024/11/18	0	0.00	5	40.50	40.30	-5	1,380	-0.36%
2024/11/15	6	41.63	5	41.50	41.65	1	1,367	0.07%
2024/11/14	0	0.00	5	40.24	40.00	-5	1,335	-0.37%
2024/11/13	3	40.90	1	41.00	41.10	2	1,325	0.15%
2024/11/11	0	0.00	3.1	40.44	41.45	-3.1	1,313	-0.24%
2024/11/08	3	40.70	0	0.00	40.40	3	1,309	0.23%
2024/11/07	5.1	40.93	1.1	40.15	41.10	4	1,306	0.31%
2024/11/05	8	37.75	0	0.00	37.90	8	1,304	0.61%
2024/11/01	0	0.00	9	37.34	38.25	-9	1,433	-0.63%
2024/10/30	1	37.95	0.1	37.65	37.85	0.9	1,456	0.06%
2024/10/28	2	37.90	1	37.85	37.85	1	1,526	0.07%
2024/10/25	0.1	38.50	0	0.00	38.15	0.1	1,548	0.00%
2024/10/21	0	0.00	2	38.55	38.45	-2	1,633	-0.12%
2024/10/17	10	38.85	4	38.95	38.75	6	1,755	0.34%
2024/10/15	0	0.00	0.2	39.30	38.75	-0.2	1,795	-0.01%
2024/10/09	0	0.00	1	39.60	39.25	-1	1,849	-0.05%
2024/10/07	0	0.00	1	40.80	40.95	-1	1,896	-0.05%
2024/10/01	4.4	41.45	2	42.40	42.30	2.4	2,017	0.12%
2024/09/30	1	41.50	0	0.00	40.85	1	2,009	0.05%
2024/09/27	0	0.00	2	41.33	41.35	-2	2,046	-0.10%
2024/09/26	0	0.00	1.5	41.12	41.15	-1.5	2,052	-0.07%
2024/09/18	0	0.00	0.2	39.17	38.60	-0.2	2,089	-0.01%
2024/09/16	0	39.00	0	0.00	39.00	0	2,102	0.00%
2024/09/13	0	38.60	0	0.00	38.65	0	2,120	0.00%
2024/09/12	0	37.95	0	0.00	38.25	0	2,173	0.00%
2024/09/11	1	37.41	0	0.00	37.35	1	2,194	0.05%
2024/09/09	1	36.10	0	0.00	37.60	1	2,227	0.04%
2024/09/06	0	37.00	0	0.00	37.05	0	2,273	0.00%
2024/09/03	0	0.00	2	39.30	38.90	-2	2,317	-0.09%
2024/08/27	1	40.00	0	0.00	39.95	1	2,624	0.04%
2024/08/26	0	0.00	3	40.75	40.50	-3	2,630	-0.11%
2024/08/23	0	39.70	0	0.00	40.10	0	2,644	0.00%
2024/08/22	0	40.20	0	0.00	39.95	0	2,667	0.00%
2024/08/16	2	40.73	2	40.80	40.55	0	2,745	0.00%
2024/08/14	0.2	40.95	0.1	40.95	41.15	0.1	2,776	0.00%
2024/08/13	0.1	40.05	0	0.00	40.65	0.1	2,765	0.00%
2024/08/12	0	0.00	2	40.53	40.70	-2	2,764	-0.07%
2024/08/09	0	0.00	2	39.80	39.40	-2	2,756	-0.07%
2024/08/08	3	39.72	0	0.00	38.80	3	2,742	0.11%
2024/08/07	0.1	40.90	3	39.90	40.80	-2.9	2,744	-0.11%
2024/08/06	1	36.50	0	0.00	37.25	1	2,791	0.04%
2024/08/05	2.5	38.61	0	0.00	38.60	2.5	2,739	0.09%
2024/08/02	10	43.75	0	0.00	42.85	10	2,725	0.37%
2024/08/01	3	44.50	18	43.72	44.55	-15	2,713	-0.55%
2024/07/29	1	43.20	3	43.70	42.65	-2	2,687	-0.07%
2024/07/26	0.1	44.00	0	0.00	43.45	0.1	2,822	0.00%
2024/07/23	2.4	44.76	2	45.30	44.85	0.4	2,819	0.02%
2024/07/19	2	46.85	0	0.00	44.40	2	2,776	0.07%
2024/07/18	19	47.26	2	47.38	47.45	17	2,709	0.63%
2024/07/17	0	0.00	25	48.88	48.50	-25	2,690	-0.93%
2024/07/16	26	48.33	10	48.95	48.15	16	2,715	0.59%
2024/07/15	20	48.38	4	48.35	48.40	16	2,765	0.58%
2024/07/11	6	48.80	0	0.00	48.80	6	2,949	0.20%
2024/07/10	7.1	49.49	0	0.00	49.20	7.1	2,986	0.24%
2024/07/09	1.1	50.33	1	50.80	50.80	0.1	2,964	0.00%
2024/07/08	1.1	51.92	1	51.40	51.50	0.1	3,045	0.00%
2024/07/05	10	51.15	6	50.95	51.30	4	3,042	0.13%
2024/07/04	0.2	49.79	0	0.00	49.55	0.2	2,981	0.01%
2024/07/03	1	49.90	7	49.70	49.75	-6	2,982	-0.20%
2024/07/01	1	48.30	2	48.45	48.20	-1	2,934	-0.03%
2024/06/28	4	48.80	0	0.00	48.70	4	2,939	0.14%
2024/06/27	3	48.62	7	48.63	48.40	-4	2,962	-0.14%
2024/06/26	0	0.00	2	49.65	49.10	-2	2,955	-0.07%
2024/06/25	1	48.90	1	49.25	49.35	0	2,962	0.00%
2024/06/24	6	49.42	0	0.00	49.25	6	2,961	0.20%
2024/06/19	6	50.27	0	0.00	50.10	6	3,000	0.20%
2024/06/18	1	50.70	1	51.50	51.50	0	2,976	0.00%
2024/06/17	0	0.00	10	51.30	51.30	-10	3,018	-0.33%
2024/06/14	10	50.70	15	51.27	50.70	-5	3,022	-0.17%
2024/06/13	17	50.69	1	51.40	50.70	16	3,023	0.53%
2024/06/12	1	50.90	0	0.00	51.00	1	2,984	0.03%
2024/06/11	1	51.80	0	0.00	52.00	1	2,991	0.03%
2024/06/07	0	0.00	4	51.83	52.00	-4	3,002	-0.13%
2024/06/06	0	0.00	6	51.45	51.30	-6	3,000	-0.20%
2024/06/05	1	52.50	1	53.20	51.80	0	2,983	0.00%
2024/06/04	6	51.25	3.2	51.97	52.00	2.8	2,931	0.09%
2024/05/31	10	51.10	0	0.00	50.90	10	2,980	0.34%
2024/05/30	4	51.15	1	51.50	51.00	3	3,038	0.10%
2024/05/29	2	51.35	4	51.30	51.40	-2	3,185	-0.06%
2024/05/28	1	51.50	2	51.30	52.00	-1	3,223	-0.03%
2024/05/27	1	50.50	0	0.00	51.10	1	3,272	0.03%
2024/05/24	1	50.20	0	0.00	50.20	1	3,332	0.03%
2024/05/23	0	0.00	1	50.60	50.60	-1	3,409	-0.03%
2024/05/22	0.1	50.50	0.2	50.70	50.50	-0.1	3,458	0.00%
2024/05/17	1.1	49.90	0	0.00	49.70	1.1	3,782	0.03%
2024/05/14	0	0.00	1	49.65	49.70	-1	4,321	-0.02%
2024/05/13	0	0.00	3	48.95	49.00	-3	4,352	-0.07%
2024/05/10	7.3	48.22	15	48.10	48.45	-7.7	4,334	-0.18%
2024/05/07	0	0.00	1	51.10	51.00	-1	4,257	-0.02%
2024/05/06	4	50.93	6	50.80	50.80	-2	4,324	-0.05%
2024/05/03	6	52.10	2	51.65	51.50	4	4,331	0.09%
2024/05/02	11	52.64	0	0.00	52.80	11	4,380	0.25%
2024/04/30	21	53.76	10.1	53.73	53.50	10.9	4,415	0.25%
2024/04/26	2.1	51.32	8	51.24	50.70	-5.9	4,314	-0.14%
2024/04/22	4.1	51.50	1	52.70	51.00	3.1	4,457	0.07%
2024/04/19	1	53.40	1	54.70	52.50	0	4,465	0.00%
2024/04/18	6	55.25	2.1	55.74	54.50	3.9	4,481	0.09%
2024/04/17	2	52.90	2	51.50	53.30	0	4,357	0.00%
2024/04/16	3.5	50.53	4	50.70	51.00	-0.5	4,349	-0.01%
2024/04/15	0.1	52.70	0	0.00	52.30	0.1	4,370	0.00%
2024/04/12	1	54.21	22.1	54.71	53.80	-21.1	4,423	-0.48%
2024/04/11	0.1	52.80	0	0.00	52.50	0.1	4,364	0.00%
2024/04/10	0	0.00	1	54.10	54.10	-1	4,349	-0.02%
2024/04/09	1	53.80	0	0.00	54.00	1	4,362	0.02%
2024/04/08	0	0.00	4	54.13	53.70	-4	4,448	-0.09%
2024/04/03	6.1	53.50	0.1	53.90	53.30	6	4,456	0.13%
2024/04/02	6	53.90	6	54.30	54.30	0	4,476	0.00%
2024/04/01	0	0.00	1	54.60	54.60	-1	4,509	-0.02%
2024/03/29	1	53.60	0	0.00	53.30	1	4,529	0.02%
2024/03/28	2	53.00	0	0.00	53.00	2	4,526	0.04%
2024/03/27	1	53.40	0	0.00	53.30	1	4,531	0.02%
2024/03/26	13	54.74	0	0.00	53.30	13	4,547	0.29%
2024/03/25	1	54.50	1	55.30	55.20	0	4,531	0.00%
2024/03/22	1	54.40	0	0.00	54.30	1	4,573	0.02%
2024/03/21	0	0.00	3	53.47	53.80	-3	4,558	-0.07%
2024/03/20	4	53.10	1	53.00	53.00	3	4,653	0.06%
2024/03/18	0	0.00	1.1	54.30	54.40	-1.1	4,682	-0.02%
2024/03/14	1	54.70	1	55.10	55.20	0	4,778	0.00%
2024/03/13	0	0.00	3	55.10	55.00	-3	4,833	-0.06%
2024/03/12	6	56.77	1	56.50	56.40	5	4,881	0.10%
2024/03/11	1	56.20	0	0.00	56.30	1	4,964	0.02%
2024/03/08	0.1	56.80	8.2	56.62	55.90	-8.1	5,023	-0.16%
2024/03/07	11.3	59.12	1	59.20	58.00	10.3	5,013	0.21%
2024/03/05	3.1	60.36	1	60.20	60.00	2.1	5,096	0.04%
2024/03/04	3.5	61.17	5	61.80	60.60	-1.5	5,211	-0.03%
2024/03/01	4	60.62	5	60.30	60.30	-1	5,228	-0.02%
2024/02/29	5	60.72	1	61.00	61.30	4	5,690	0.07%
2024/02/27	1	59.90	2.1	61.50	60.20	-1.1	6,506	-0.02%
2024/02/26	5	61.36	0.1	61.30	61.20	4.9	6,952	0.07%
2024/02/23	1	60.10	5	60.64	59.70	-4	6,907	-0.06%
2024/02/22	4.1	61.40	7.1	61.15	61.30	-3	6,865	-0.04%
2024/02/21	0	0.00	1	62.00	61.50	-1	6,858	-0.01%
2024/02/20	8	62.08	2.6	62.08	61.80	5.4	6,946	0.08%
2024/02/19	18	62.09	12	61.70	62.30	6	6,809	0.09%
2024/02/16	3	57.40	18	58.26	58.70	-15	6,414	-0.23%
2024/02/15	0	0.00	2.4	56.15	56.20	-2.4	6,380	-0.04%
2024/02/05	2	56.15	0.1	56.20	56.10	1.9	6,399	0.03%
2024/02/02	5	57.18	0	0.00	57.00	5	6,378	0.08%
2024/02/01	0	56.60	14	56.50	57.20	-14	6,381	-0.22%
2024/01/31	1	57.10	0	0.00	57.00	1	6,377	0.02%
2024/01/30	8	57.80	0	0.00	57.80	8	6,392	0.13%
2024/01/29	1	58.50	12	58.39	58.80	-11	6,439	-0.17%
2024/01/26	0.1	57.00	1	57.40	56.90	-0.9	6,422	-0.01%
2024/01/25	15	58.28	5	58.90	58.00	10	6,482	0.15%
2024/01/24	9	58.33	4.1	58.55	58.60	4.9	6,668	0.07%
2024/01/23	4	57.95	4	57.55	57.30	0	6,673	0.00%
2024/01/22	0.1	56.60	0	0.00	57.00	0.1	6,658	0.00%
2024/01/19	5.1	56.10	16	56.92	56.50	-11	6,715	-0.16%
2024/01/18	0	0.00	1	55.70	56.00	-1	6,766	-0.01%
2024/01/17	12	56.03	5	57.20	55.30	7	6,908	0.10%
2024/01/16	11	58.38	5	58.28	57.60	6	7,033	0.09%
2024/01/15	0.1	57.70	11	57.95	58.30	-10.9	7,136	-0.15%
2024/01/12	6.1	57.39	2	58.00	56.90	4.1	7,196	0.06%
2024/01/11	1	56.30	4	56.93	57.10	-3	7,181	-0.04%
2024/01/10	4.1	55.44	0	56.00	55.00	4.1	7,209	0.06%
2024/01/09	3	56.74	0	0.00	56.50	3	7,231	0.04%
2024/01/08	17	59.82	7	60.26	58.90	10	7,202	0.14%
2024/01/05	5	58.80	5	59.20	58.30	0	7,144	0.00%
2024/01/04	0.1	57.80	0	0.00	57.60	0.1	7,137	0.00%
2024/01/03	0	0.00	1	58.60	58.80	-1	7,155	-0.01%
2024/01/02	1	60.30	0.2	60.27	59.30	0.9	7,150	0.01%
2023/12/29	2	58.65	2	58.80	58.90	0	7,180	0.00%
2023/12/28	5	59.00	2	58.80	59.00	3	7,194	0.04%
2023/12/27	0.1	58.70	0	0.00	58.40	0.1	7,222	0.00%
2023/12/26	1	58.50	1	57.70	59.00	0	7,298	0.00%
2023/12/22	10.1	57.00	10	56.50	56.40	0.1	7,282	0.00%
2023/12/21	1	56.70	0	0.00	56.60	1	7,287	0.01%
2023/12/20	2.1	57.56	3	57.63	57.80	-0.9	7,299	-0.01%
2023/12/19	0.1	57.50	1	57.30	57.30	-0.9	7,311	-0.01%
2023/12/18	4	59.13	0	0.00	59.00	4	7,300	0.05%
2023/12/15	2	59.75	2	60.15	59.10	0	7,317	0.00%
2023/12/13	1	58.60	0	0.00	58.30	1	7,219	0.01%
2023/12/12	0.1	60.20	0	0.00	59.00	0.1	7,208	0.00%
2023/12/11	2.2	59.32	8	59.60	59.60	-5.8	7,208	-0.08%
2023/12/08	4	60.50	0	0.00	61.00	4	7,155	0.06%
2023/12/07	11.2	60.60	0.3	61.00	60.50	10.9	7,155	0.15%
2023/12/06	7	62.31	2	61.60	61.60	5	7,150	0.07%
2023/12/05	1	61.31	12	62.28	62.80	-11	7,114	-0.15%
2023/12/04	12	61.98	0	0.00	61.80	12	7,125	0.17%
2023/12/01	2	62.10	3	62.43	62.50	-1	7,404	-0.01%
2023/11/30	4	63.97	2	62.60	62.20	2	7,390	0.03%
2023/11/29	28.1	63.23	3	63.17	63.50	25.1	7,352	0.34%
2023/11/28	6	62.78	15	62.90	62.80	-9	7,299	-0.12%
2023/11/27	20.2	64.30	12	63.73	62.90	8.1	7,315	0.11%
2023/11/24	37	63.64	43.1	63.91	63.20	-6.1	6,905	-0.09%
2023/11/22	2	57.55	1	57.60	57.50	1	5,689	0.02%
2023/11/20	0	0.00	1	57.20	56.70	-1	5,793	-0.02%
2023/11/17	3.1	56.44	1	56.50	56.20	2.1	5,768	0.04%
2023/11/15	1	54.80	0	0.00	54.60	1	5,899	0.02%
2023/11/14	6	55.25	17	54.87	54.80	-11	6,212	-0.18%
2023/11/10	0	53.00	0.2	53.10	52.50	-0.2	6,380	0.00%
2023/11/09	2	53.25	1	53.50	53.20	1	6,463	0.02%
2023/11/08	12	54.00	0	0.00	54.20	12	6,531	0.18%
2023/11/07	0.1	54.30	3	54.30	54.20	-3	6,689	-0.04%
2023/11/06	0	0.00	29	54.63	54.90	-29	6,783	-0.43%
2023/11/03	1.3	53.30	0	0.00	53.30	1.3	6,757	0.02%
2023/11/02	0	52.60	2.7	53.00	52.80	-2.7	6,792	-0.04%
2023/11/01	7	52.00	3	52.03	51.80	4	6,790	0.06%
2023/10/31	3	54.93	8	53.74	52.50	-5	6,621	-0.08%
2023/10/30	2	55.30	2	55.25	54.60	0	6,706	0.00%
2023/10/27	12	57.15	6	56.48	55.40	6	6,836	0.09%
2023/10/26	8	58.03	7	57.37	57.00	1	6,903	0.01%
2023/10/25	28	58.94	21	58.93	59.10	7	6,979	0.10%
2023/10/24	31	56.43	30	56.58	56.80	1	6,897	0.01%
2023/10/23	20.1	53.65	18	54.04	53.60	2.1	6,906	0.03%
2023/10/20	13.2	54.52	12	54.92	55.00	1.2	6,885	0.02%
2023/10/19	4	57.00	2	57.20	56.10	2	7,039	0.03%
2023/10/18	1	59.68	1	59.60	57.70	0	7,065	0.00%
2023/10/17	2	60.05	1	60.20	60.60	1	7,114	0.01%
2023/10/16	2.1	58.92	1	58.70	58.70	1.1	7,238	0.02%
2023/10/13	0.1	62.00	0	0.00	61.50	0.1	7,546	0.00%
2023/10/12	9	62.34	4	62.58	62.50	5	8,089	0.06%
2023/10/11	1	61.20	1	61.60	61.70	0	8,216	0.00%
2023/10/06	0.1	61.20	1	61.00	61.60	-0.9	8,402	-0.01%
2023/10/05	7	62.63	9	62.92	61.80	-2	8,712	-0.02%
2023/10/04	2.1	61.29	2	61.20	60.80	0.1	9,087	0.00%
2023/10/03	3.2	62.58	0	0.00	62.00	3.2	9,280	0.03%
2023/10/02	3	63.03	8	62.78	63.00	-5	9,528	-0.05%
2023/09/27	1	58.50	2	58.35	58.30	-1	9,991	-0.01%
2023/09/25	4	59.15	0	0.00	58.80	4	10,308	0.04%
2023/09/22	1	59.80	0	0.00	59.70	1	10,443	0.01%
2023/09/21	0	0.00	6	60.13	59.60	-6	10,508	-0.06%
2023/09/20	0	61.30	1	60.90	60.90	-1	10,594	-0.01%
2023/09/19	7	62.14	1	61.40	61.30	6	10,873	0.06%
2023/09/18	3	63.13	0	0.00	62.50	3	11,060	0.03%
2023/09/15	1	62.60	20	63.08	63.60	-19	11,386	-0.17%
2023/09/14	9	62.77	0	0.00	62.70	9	11,551	0.08%
2023/09/13	10	62.76	3	62.27	62.10	7	11,775	0.06%
2023/09/12	6.6	62.65	0	0.00	62.00	6.6	12,067	0.05%
2023/09/11	8	65.07	8	64.00	63.40	0	12,282	0.00%
2023/09/08	17.1	66.83	0	0.00	66.00	17.1	12,596	0.14%
2023/09/07	24	68.33	21	68.72	68.00	3	13,011	0.02%
2023/09/06	30	66.76	21	65.64	67.80	9	13,275	0.07%
2023/09/05	3	69.40	19	70.34	70.70	-16	13,234	-0.12%
2023/09/04	25	70.17	1.1	71.10	69.10	23.9	13,658	0.18%
2023/09/01	10	72.74	6	71.57	71.10	4	14,142	0.03%
2023/08/31	4.1	72.16	9.1	72.59	73.00	-5	14,509	-0.03%
2023/08/30	7	71.69	23	71.56	71.00	-16	15,025	-0.11%
2023/08/29	10	70.96	13	70.85	71.50	-3	16,015	-0.02%
2023/08/28	12	69.68	7	69.60	70.00	5	17,175	0.03%
2023/08/25	9	70.00	13	70.02	69.90	-4	18,143	-0.02%
2023/08/24	9	69.90	7	69.64	69.00	2	18,544	0.01%
2023/08/23	1	69.40	1	68.60	68.60	0	18,973	0.00%
2023/08/22	8	69.13	10	68.36	68.50	-2	19,242	-0.01%
2023/08/21	22	70.01	14	69.09	68.70	8	19,614	0.04%
2023/08/18	41	69.89	51.2	69.28	69.80	-10.2	21,131	-0.05%
2023/08/17	19	65.61	27	66.30	66.90	-8	21,030	-0.04%
2023/08/16	11	65.88	29.1	66.04	66.20	-18.1	21,193	-0.09%
2023/08/15	4	64.13	11	63.71	64.60	-7	21,721	-0.03%
2023/08/14	4	61.85	4	61.95	62.10	0	22,208	0.00%
2023/08/11	24	63.58	18	63.14	63.50	6	22,801	0.03%
2023/08/10	21	62.80	20	61.90	61.60	1	23,117	0.00%
2023/08/09	13	64.13	14	63.88	63.50	-1	23,717	0.00%
2023/08/08	3.1	64.58	14	64.32	64.40	-10.9	24,317	-0.04%
2023/08/07	9	65.06	12	65.06	65.20	-3	24,618	-0.01%
2023/08/04	23	65.53	5	65.74	65.40	18	25,312	0.07%
2023/08/02	15	66.17	21	66.75	65.30	-6	25,743	-0.02%
2023/08/01	38.1	66.44	14	67.18	66.50	24.1	26,070	0.09%
2023/07/31	34.1	68.50	10	68.63	67.50	24.1	26,375	0.09%
2023/07/28	12.3	68.27	7	68.86	69.50	5.3	26,653	0.02%
2023/07/27	0	0.00	1	70.00	69.50	-1	27,081	0.00%
2023/07/26	25.3	71.43	23	71.38	69.70	2.3	27,576	0.01%
2023/07/25	6	70.53	5	70.86	70.60	1	27,814	0.00%
2023/07/24	18.1	71.32	0	0.00	70.00	18.1	28,006	0.06%
2023/07/21	3	72.07	4	72.73	73.60	-1	28,207	0.00%
2023/07/20	2	73.50	1	73.90	73.20	1	29,256	0.00%
2023/07/19	2	73.05	2	73.00	72.50	0	29,584	0.00%
2023/07/18	22	75.77	17	74.04	74.00	5	30,150	0.02%
2023/07/17	22	76.48	37	76.71	76.70	-15	30,543	-0.05%
2023/07/14	3	73.83	3	74.03	72.60	0	31,042	0.00%
2023/07/13	5	73.60	4	73.75	72.80	1	32,704	0.00%
2023/07/12	6	71.95	2	71.20	72.00	4	33,621	0.01%
2023/07/11	36.1	72.53	44	72.72	72.00	-7.9	34,256	-0.02%
2023/07/10	4	77.43	2	76.30	76.00	2	34,499	0.01%
2023/07/07	104.1	76.00	4	78.83	78.30	100.1	34,755	0.29%	大買/
2023/07/06	5	78.86	3	78.87	77.70	2	35,037	0.01%
2023/07/05	5	79.08	23	79.72	79.40	-18	35,753	-0.05%
2023/07/04	8	77.90	2	80.15	77.60	6	35,789	0.02%
2023/07/03	20	78.88	21	78.99	78.80	-1	35,870	0.00%
2023/06/30	12	76.73	107	76.97	78.00	-95	36,476	-0.26%	大賣/
2023/06/29	14	75.97	18.1	75.84	75.50	-4.1	36,628	-0.01%
2023/06/28	14	75.46	11	75.44	75.30	3	36,905	0.01%
2023/06/27	6.1	76.65	9.1	77.07	75.60	-3	37,163	-0.01%
2023/06/26	1	80.00	5.3	80.01	79.30	-4.3	37,281	-0.01%
2023/06/21	19.4	79.32	31.1	80.89	81.80	-11.7	37,430	-0.03%
2023/06/20	24	80.39	16	79.65	79.40	8	37,547	0.02%
2023/06/19	15	80.22	15	80.87	80.80	0	38,426	0.00%
2023/06/16	14	80.16	20	80.79	79.10	-6	39,863	-0.02%
2023/06/15	10.1	79.70	15	79.20	79.00	-5	40,410	-0.01%
2023/06/14	24	81.10	9	81.46	80.30	15	41,215	0.04%
2023/06/13	21	80.87	15.1	81.44	82.30	5.9	41,842	0.01%
2023/06/12	15	79.54	18	79.30	78.50	-3	42,435	-0.01%
2023/06/09	35.2	79.67	22	79.76	79.00	13.2	43,618	0.03%
2023/06/08	27.1	80.38	9	79.28	78.90	18.1	44,550	0.04%
2023/06/07	20	83.13	21	82.69	81.50	-1	45,822	0.00%
2023/06/06	21.1	84.22	18	83.47	82.60	3.1	46,949	0.01%
2023/06/05	45	85.81	44	85.75	85.70	1	47,549	0.00%
2023/06/02	85.1	83.03	70.1	83.63	83.40	15	47,681	0.03%
2023/06/01	66.2	80.77	88.2	81.07	81.90	-22	47,138	-0.05%
2023/05/31	127	77.70	117	78.45	78.40	10	46,628	0.02%	大買/大賣/
2023/05/30	58	77.49	38	77.38	76.60	20	45,748	0.04%
2023/05/29	21	76.75	21	76.88	76.40	0	45,395	0.00%
2023/05/26	27	74.36	28	74.04	73.70	-1	45,058	0.00%
2023/05/25	16	74.93	20	74.95	74.50	-4	44,998	-0.01%
2023/05/24	39.1	77.80	63.1	77.98	75.80	-24	44,898	-0.05%
2023/05/23	6.1	75.00	8	75.53	75.50	-1.9	44,540	0.00%
2023/05/22	6	74.52	13	75.06	75.30	-7	44,960	-0.02%
2023/05/19	27	75.59	18	76.47	73.20	9	44,786	0.02%
2023/05/18	23	75.92	28	75.95	75.80	-5	44,433	-0.01%
2023/05/17	38	75.67	35.1	74.77	74.10	2.9	43,886	0.01%
2023/05/16	30	73.58	37	73.92	74.40	-7	43,212	-0.02%
2023/05/15	24.1	74.32	24	73.98	72.70	0.1	42,738	0.00%
2023/05/12	33	71.38	35.1	70.87	73.20	-2.1	42,094	-0.01%
2023/05/11	13.1	70.01	8.1	69.33	68.90	5	41,514	0.01%
2023/05/10	14.2	69.12	11	69.38	70.00	3.1	41,156	0.01%
2023/05/09	19.1	73.69	20.1	72.68	71.70	-1	40,450	0.00%
2023/05/08	12.1	73.03	12	73.50	73.80	0.1	39,949	0.00%
2023/05/05	8.1	72.81	4.2	72.11	71.20	3.9	39,498	0.01%
2023/05/04	22	75.83	18	76.17	74.00	4	39,065	0.01%
2023/05/03	32	76.02	34.2	76.47	76.00	-2.2	38,702	-0.01%
2023/05/02	30	75.61	22	75.96	76.50	8	38,138	0.02%
2023/04/28	13	73.30	9	73.50	73.50	4	37,572	0.01%
2023/04/27	7	72.00	3	72.17	71.90	4	37,132	0.01%
2023/04/26	10	71.70	16	72.00	71.90	-6	36,803	-0.02%
2023/04/25	39	73.69	45	72.87	72.70	-6	36,370	-0.02%
2023/04/24	11	73.54	12	73.31	73.30	-1	35,247	0.00%
2023/04/21	17	73.39	19	73.50	72.50	-2	34,861	-0.01%
2023/04/20	62.2	75.68	18.1	75.84	74.60	44.1	34,112	0.13%
2023/04/19	31	78.15	36	78.57	77.80	-5	33,376	-0.01%
2023/04/18	111.2	77.51	125.1	77.53	76.40	-13.9	32,320	-0.04%	大買/大賣/
2023/04/17	46.1	71.84	63.4	74.00	75.90	-17.2	30,534	-0.06%
2023/04/14	48.4	69.01	49	69.39	69.00	-0.6	29,403	0.00%
2023/04/13	45	66.58	51	67.12	67.30	-6	28,431	-0.02%
2023/04/12	11.1	67.01	9	66.70	66.30	2.1	27,694	0.01%
2023/04/11	37	66.85	21.1	66.83	66.30	15.9	27,252	0.06%
2023/04/10	47	66.13	39	66.26	66.60	8	26,706	0.03%
2023/04/07	26	62.75	31	62.80	62.50	-5	25,805	-0.02%
2023/04/06	3.1	61.83	24	61.74	61.60	-20.9	25,429	-0.08%
2023/03/31	62.1	62.33	50.4	62.63	60.30	11.7	25,221	0.05%
2023/03/30	13	60.72	29	60.89	60.80	-16	24,733	-0.06%
2023/03/29	9	59.71	10.6	59.63	59.80	-1.6	24,759	-0.01%
2023/03/28	13	59.50	14	59.27	59.20	-1	25,009	0.00%
2023/03/27	22	60.57	14	60.44	59.80	8	24,753	0.03%
2023/03/24	15.1	59.80	17	59.81	60.00	-1.9	24,383	-0.01%
2023/03/23	31	59.30	26	59.05	59.50	5	24,068	0.02%
2023/03/22	42	60.22	26	60.00	59.00	16	23,610	0.07%
2023/03/21	67	62.43	52	62.87	61.10	15	22,529	0.07%
2023/03/20	25	59.38	15	59.53	59.50	10	20,843	0.05%
2023/03/17	21	59.71	29	59.68	59.10	-8	20,016	-0.04%
2023/03/16	32	58.15	30	57.82	58.50	2	18,949	0.01%
2023/03/15	47	59.57	59	59.20	59.20	-12	18,059	-0.07%
2023/03/14	89	57.78	82	58.06	58.40	7	17,276	0.04%
2023/03/13	41	56.44	27	56.19	56.20	14	15,806	0.09%
2023/03/10	125	57.27	129.2	57.67	56.60	-4.1	14,616	-0.03%	大買/大賣/
2023/03/09	101	55.23	102.2	55.60	54.80	-1.2	13,026	-0.01%	大買/大賣/
2023/03/08	37.1	51.61	43	52.00	54.70	-5.9	11,630	-0.05%
2023/03/07	58	50.13	75.1	50.07	49.80	-17.1	10,742	-0.16%
2023/03/06	45	48.62	29	48.62	48.75	16	10,455	0.15%
2023/03/03	10	48.06	41	47.54	46.90	-31	10,502	-0.30%
2023/03/02	8	46.76	5	46.81	47.05	3	10,050	0.03%
2023/03/01	7	45.34	0	0.00	45.60	7	9,884	0.07%
2023/02/24	6.2	45.68	3	45.43	45.45	3.2	9,774	0.03%
2023/02/23	14.2	46.78	5	46.99	46.60	9.2	9,572	0.10%
2023/02/22	4	45.96	3.2	45.99	47.20	0.8	9,388	0.01%
2023/02/21	54.3	46.93	62	46.68	46.70	-7.7	9,065	-0.08%
2023/02/20	39	43.97	37	44.81	46.35	2	7,673	0.03%
2023/02/17	5	42.22	6.2	42.22	42.15	-1.2	7,037	-0.02%
2023/02/16	7.5	42.35	18	42.10	42.35	-10.6	6,955	-0.15%
2023/02/15	6.3	40.44	3	40.47	40.75	3.3	6,725	0.05%
2023/02/14	2	39.90	0	0.00	39.80	2	6,699	0.03%
2023/02/13	1	39.90	0	0.00	39.95	1	6,721	0.01%
2023/02/10	4.5	40.27	0	0.00	39.90	4.5	6,759	0.07%
2023/02/09	4	41.56	0	0.00	41.35	4	6,706	0.06%
2023/02/08	0	0.00	1	41.70	41.05	-1	6,678	-0.01%
2023/02/07	1	41.45	11	41.18	41.25	-10	6,645	-0.15%
2023/02/06	0	0.00	1	40.70	40.65	-1	6,589	-0.02%
2023/02/03	0	0.00	1	41.00	40.45	-1	6,578	-0.02%
2023/02/02	0	0.00	2	40.65	40.60	-2	6,560	-0.03%
2023/02/01	2	40.35	3	40.32	40.45	-1	6,540	-0.02%
2023/01/31	0	0.00	26	39.17	39.65	-26	6,526	-0.40%
2023/01/30	0	0.00	1	38.90	38.85	-1	6,526	-0.02%
2023/01/16	0	0.00	1	38.05	37.90	-1	6,518	-0.02%
2023/01/13	29	38.22	0	0.00	38.00	29	6,533	0.44%
2023/01/12	1	38.85	0	0.00	38.70	1	6,519	0.02%
2023/01/11	1	39.30	1.2	39.53	39.00	-0.2	6,554	0.00%
2023/01/10	1	40.30	0	0.00	40.10	1	6,526	0.02%
2023/01/09	5	40.45	1	40.55	40.15	4	6,569	0.06%
2023/01/06	10	40.05	0	0.00	40.05	10	6,595	0.15%
2023/01/05	0	0.00	11	40.80	40.05	-11	6,654	-0.17%
2023/01/04	1	39.70	1	40.15	40.10	0	6,663	0.00%
2022/12/29	0	0.00	2	39.40	39.65	-2	6,837	-0.03%
2022/12/28	1	39.25	0	0.00	39.00	1	6,845	0.01%
2022/12/27	13	40.13	0	0.00	40.05	13	6,843	0.19%
2022/12/26	3	40.35	3	40.08	40.00	0	6,852	0.00%
2022/12/23	1	41.00	1	41.00	41.00	0	6,825	0.00%
2022/12/22	26.1	42.73	80	41.72	41.50	-54	6,795	-0.79%
2022/12/21	43.1	41.85	27	42.14	42.40	16.1	6,585	0.24%
2022/12/20	25	42.30	30	42.16	40.65	-5	6,274	-0.08%
2022/12/19	0	0.00	4	41.08	41.25	-4	5,759	-0.07%
2022/12/16	5	39.28	5	39.80	39.40	0	5,685	0.00%
2022/12/15	0	0.00	2	40.23	40.50	-2	5,680	-0.04%
2022/12/14	5	39.70	1	39.70	39.70	4	5,709	0.07%
2022/12/13	1	40.25	1	39.75	39.65	0	5,901	0.00%
2022/12/12	2	39.83	0	0.00	39.95	2	6,241	0.03%
2022/12/09	1	40.50	0	0.00	39.90	1	6,895	0.01%
2022/12/08	1.3	39.96	0	0.00	39.80	1.3	6,969	0.02%
2022/12/07	7	40.18	4	40.09	39.75	3	6,967	0.04%
2022/12/06	19	42.55	4	42.38	41.65	15	6,883	0.22%
2022/12/05	0.3	41.95	1	42.40	41.70	-0.7	6,639	-0.01%
2022/12/02	3	41.67	1	41.75	41.75	2	6,574	0.03%
2022/12/01	2	41.73	1	41.70	41.60	1	6,509	0.02%
2022/11/30	12	42.43	20	42.17	41.80	-8	6,398	-0.13%
2022/11/29	17.4	40.96	9	41.18	41.25	8.4	6,186	0.14%
2022/11/28	88	42.18	50	42.01	41.70	38	6,208	0.61%
2022/11/25	92	40.73	90	39.81	42.30	2	5,779	0.03%
2022/11/24	112	39.21	114	39.07	38.85	-2	5,224	-0.04%	大買/大賣/
2022/11/21	2	37.50	0.5	37.10	37.10	1.5	4,993	0.03%
2022/11/18	4	37.78	3	38.80	37.30	1	5,005	0.02%
2022/11/17	3	38.47	4	38.34	38.45	-1	4,945	-0.02%
2022/11/16	3	37.95	8	37.86	37.85	-5	4,917	-0.10%
2022/11/15	0	0.00	5	37.00	37.85	-5	4,921	-0.10%
2022/11/14	1	36.95	0	0.00	37.05	1	4,925	0.02%
2022/11/11	5	37.74	0	0.00	36.80	5	4,958	0.10%
2022/11/10	3	37.90	0	0.00	37.80	3	4,919	0.06%
2022/11/09	0	0.00	1	37.75	37.90	-1	4,957	-0.02%
2022/11/08	0	0.00	2	37.60	37.45	-2	4,996	-0.04%
2022/11/07	0	0.00	8	37.78	37.75	-8	4,977	-0.16%
2022/11/04	1.3	37.29	1	37.50	37.40	0.3	5,071	0.01%
2022/11/03	0.1	36.50	1	36.80	36.90	-0.9	5,053	-0.02%
2022/11/01	0.1	36.30	0	0.00	36.40	0.1	5,097	0.00%
2022/10/31	1	35.65	0	0.00	35.75	1	5,187	0.02%
2022/10/27	0.1	35.65	7	36.01	36.30	-6.9	5,247	-0.13%
2022/10/25	0	0.00	4	34.90	34.85	-4	5,348	-0.07%
2022/10/24	2	35.35	0	0.00	34.80	2	5,376	0.04%
2022/10/21	3	34.78	2	34.45	34.30	1	5,389	0.02%
2022/10/20	9	35.51	0	0.00	35.30	9	5,381	0.17%
2022/10/19	0	0.00	5	36.09	36.10	-5	5,391	-0.09%
2022/10/18	3	35.00	3	35.75	35.40	0	5,368	0.00%
2022/10/17	5	33.80	3	34.48	34.95	2	5,439	0.04%
2022/10/14	2	35.23	5	34.74	35.05	-3	5,487	-0.05%
2022/10/13	8.1	35.51	4	33.55	33.40	4.1	5,492	0.07%
2022/10/12	0	0.00	9	35.89	35.70	-9	5,461	-0.16%
2022/10/11	6	36.88	1	37.25	36.10	5	5,477	0.09%
2022/10/07	1	38.15	0	0.00	38.20	1	5,656	0.02%
2022/10/06	2	38.40	14	38.51	38.20	-12	5,817	-0.21%
2022/10/05	12	37.29	5	37.75	36.90	7	5,703	0.12%
2022/10/04	0	0.00	12	36.66	37.05	-12	5,697	-0.21%
2022/10/03	5	35.60	0	0.00	35.65	5	5,696	0.09%
2022/09/30	7	34.75	0	0.00	35.50	7	5,806	0.12%
2022/09/28	8	36.33	0	0.00	34.85	8	5,833	0.14%
2022/09/27	5	36.42	5	36.50	36.50	0	5,809	0.00%
2022/09/26	10.1	35.93	0	0.00	35.75	10.1	5,831	0.17%
2022/09/23	3	38.08	0	0.00	38.05	3	5,846	0.05%
2022/09/22	1	38.10	2	38.70	39.10	-1	5,876	-0.02%
2022/09/21	5	39.06	1	39.45	38.90	4	5,857	0.07%
2022/09/20	8	39.29	3	39.37	39.35	5	5,801	0.09%
2022/09/19	10	40.44	8	40.73	38.95	2	5,647	0.04%
2022/09/16	66	41.67	142	41.50	41.60	-76	5,366	-1.42%	大賣/
2022/09/15	11	39.60	3	39.92	39.20	8	4,783	0.17%
2022/09/14	3	37.80	6	37.98	39.30	-3	4,728	-0.06%
2022/09/13	1	39.35	4	39.44	39.15	-3	4,738	-0.06%
2022/09/12	0.1	38.80	4	38.49	39.20	-3.9	4,743	-0.08%
2022/09/08	0	37.15	2	37.13	37.30	-2	4,754	-0.04%
2022/09/07	2	36.80	0	0.00	36.60	2	4,787	0.04%
2022/09/06	2	37.18	2	37.70	37.00	0	4,806	0.00%
2022/09/05	46	38.70	1	39.25	38.15	45	4,777	0.94%
2022/09/02	13	40.37	6	40.32	40.30	7	4,717	0.15%
2022/09/01	18	40.33	10	40.03	39.55	8	4,520	0.18%
2022/08/31	3	38.53	5	38.66	39.15	-2	4,456	-0.04%
2022/08/29	3	38.02	6	38.05	37.80	-3	4,845	-0.06%
2022/08/26	0	0.00	5	39.36	39.60	-5	4,835	-0.10%
2022/08/24	1	38.75	0	0.00	38.10	1	5,138	0.02%
2022/08/23	4	38.05	5	37.86	38.35	-1	5,152	-0.02%
2022/08/22	4	38.53	2	38.45	38.40	2	5,192	0.04%
2022/08/19	5	39.49	2	40.35	39.45	3	5,279	0.06%
2022/08/18	1	40.30	2	40.28	39.90	-1	5,301	-0.02%
2022/08/17	0	0.00	4	39.63	39.70	-4	5,298	-0.08%
2022/08/16	0	0.00	18	39.18	39.15	-18	5,267	-0.34%
2022/08/15	3	38.67	2	38.88	39.10	1	5,227	0.02%
2022/08/11	18	38.69	1	39.75	37.90	17	5,185	0.33%
2022/08/10	0	0.00	5	38.14	38.25	-5	5,096	-0.10%
2022/08/09	0	0.00	1	37.65	37.95	-1	5,102	-0.02%
2022/08/08	1	36.85	0	0.00	37.55	1	5,119	0.02%
2022/08/05	1	36.95	4	37.34	37.60	-3	5,162	-0.06%
2022/08/04	2	34.90	1	35.80	35.95	1	5,183	0.02%
2022/08/03	1.1	35.81	1	36.05	36.05	0.1	5,170	0.00%
2022/08/02	6	36.98	3	36.67	36.50	3	5,192	0.06%
2022/08/01	1	38.40	1	37.55	38.35	0	5,145	0.00%
2022/07/29	0	0.00	23	37.15	37.20	-23	5,100	-0.45%
2022/07/28	23	36.62	0	0.00	36.60	23	5,127	0.45%
2022/07/27	0	0.00	2	36.28	36.65	-2	5,139	-0.04%
2022/07/26	1	36.40	0	0.00	36.15	1	5,173	0.02%
2022/07/25	1	36.65	2	36.95	37.00	-1	5,183	-0.02%
2022/07/22	3	37.75	1	37.50	36.80	2	5,224	0.04%
2022/07/21	5	36.89	7	37.09	37.35	-2	5,315	-0.04%
2022/07/20	2	36.10	4	36.50	36.05	-2	5,269	-0.04%
2022/07/19	4	35.98	1	36.10	35.95	3	5,357	0.06%
2022/07/18	1	36.40	4	35.91	36.10	-3	5,373	-0.06%
2022/07/15	8	36.10	14	36.49	36.00	-6	5,369	-0.11%
2022/07/14	6	36.03	8	35.50	36.30	-2	5,204	-0.04%
2022/07/13	1	33.35	5	33.31	33.00	-4	5,084	-0.08%
2022/07/12	1	32.40	12	32.65	32.25	-11	5,178	-0.21%
2022/07/08	4	33.36	9	33.52	33.60	-5	5,283	-0.09%
2022/07/07	1	30.60	1	31.00	31.50	0	5,211	0.00%
2022/07/06	1	31.00	0	0.00	30.25	1	5,275	0.02%
2022/07/05	0	0.00	2	31.90	31.95	-2	5,373	-0.04%
2022/07/04	2	31.60	0	0.00	31.00	2	5,410	0.04%
2022/07/01	7	32.30	2	32.95	31.70	5	5,539	0.09%
2022/06/30	5	34.71	1	34.55	34.00	4	5,642	0.07%
2022/06/29	3	35.92	1	36.20	35.90	2	5,690	0.04%
2022/06/28	2	36.53	0	0.00	36.80	2	5,901	0.03%
2022/06/24	0	0.00	2	37.10	36.85	-2	6,996	-0.03%
2022/06/23	1.5	35.87	1	36.95	35.95	0.5	7,501	0.01%
2022/06/22	2	36.15	0	0.00	35.60	2	8,370	0.02%
2022/06/21	1	36.05	1	36.60	36.70	0	9,175	0.00%
2022/06/20	1	35.15	2	37.00	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	38.60	9	38.01	37.40	-7	9,509	-0.07%
2022/06/15	9	39.12	5	39.15	38.30	4	9,536	0.04%
2022/06/14	2	38.38	1	38.40	39.10	1	9,575	0.01%
2022/06/13	1	38.80	0	0.00	38.80	1	9,597	0.01%
2022/06/10	2	39.93	1	40.05	40.00	1	9,611	0.01%
2022/06/09	2	40.90	0	0.00	40.60	2	9,630	0.02%
2022/06/08	10	41.68	10	41.79	41.25	0	9,651	0.00%
2022/06/07	3	40.63	8	40.41	40.30	-5	9,377	-0.05%
2022/06/06	2	39.33	3	39.37	39.15	-1	9,352	-0.01%
2022/06/02	0	0.00	1	39.85	40.00	-1	9,466	-0.01%
2022/06/01	12	41.77	10	41.25	40.75	2	9,549	0.02%
2022/05/31	2	39.03	0	0.00	39.40	2	9,420	0.02%
2022/05/30	0	0.00	26	39.15	39.15	-26	9,594	-0.27%
2022/05/27	27	39.29	4	39.11	38.10	23	9,640	0.24%
2022/05/26	1	38.20	1	37.50	37.40	0	9,685	0.00%
2022/05/25	3	38.73	4	37.85	38.80	-1	9,758	-0.01%
2022/05/23	0	0.00	1	38.75	38.35	-1	10,009	-0.01%
2022/05/20	7	38.62	0	0.00	38.35	7	10,206	0.07%
2022/05/18	0	0.00	5	38.50	38.40	-5	10,582	-0.05%
2022/05/17	3	38.10	3	38.05	38.10	0	11,380	0.00%
2022/05/13	4	36.53	3	36.55	36.75	1	11,807	0.01%
2022/05/12	4	35.43	6	35.65	35.00	-2	11,857	-0.02%
2022/05/11	0	0.00	1	38.20	37.30	-1	11,831	-0.01%
2022/05/06	1	39.85	0	0.00	39.85	1	12,155	0.01%
2022/05/05	2	41.65	2.5	41.69	41.00	-0.5	12,278	0.00%
2022/05/04	4	40.24	4	40.19	40.55	0	12,324	0.00%
2022/05/03	2	39.65	0	0.00	39.70	2	12,455	0.02%
2022/04/29	0	0.00	1	38.95	39.00	-1	12,634	-0.01%
2022/04/27	3.4	38.82	26	37.72	38.65	-22.6	12,841	-0.18%
2022/04/26	4	41.26	1	41.05	40.70	3	12,772	0.02%
2022/04/25	1.5	41.45	1	41.25	40.95	0.5	12,852	0.00%
2022/04/22	1	43.10	0	0.00	43.25	1	12,957	0.01%
2022/04/21	4	43.55	4	43.35	43.60	0	13,093	0.00%
2022/04/20	1	42.85	0	0.00	42.95	1	13,319	0.01%
2022/04/19	4	42.33	7	42.70	42.05	-3	13,467	-0.02%
2022/04/18	2	42.80	10	42.76	42.35	-8	13,793	-0.06%
2022/04/15	20	43.85	1	43.85	43.80	19	13,993	0.14%
2022/04/14	3	45.35	6	45.23	45.10	-3	14,415	-0.02%
2022/04/13	0	0.00	7	44.46	44.50	-7	14,620	-0.05%
2022/04/12	1	44.50	1	43.80	44.20	0	14,967	0.00%
2022/04/11	4	44.41	2	44.78	44.00	2	15,448	0.01%
2022/04/08	0	0.00	6	46.00	45.75	-6	15,823	-0.04%
2022/04/07	32	46.86	2	47.28	45.20	30	16,675	0.18%
2022/04/06	9	47.34	11	47.48	47.15	-2	16,890	-0.01%
2022/04/01	4	46.31	6	46.41	46.10	-2	17,214	-0.01%
2022/03/31	8	47.90	17	47.84	46.80	-9	18,222	-0.05%
2022/03/30	57	48.66	55	48.85	48.25	2	19,103	0.01%
2022/03/29	13	47.35	12	47.66	46.95	1	21,757	0.00%
2022/03/28	35	48.10	33.1	47.93	47.60	2	22,374	0.01%
2022/03/25	41	47.69	22	47.51	47.65	19	22,255	0.09%
2022/03/24	14	46.78	13.1	47.21	45.90	0.9	21,832	0.00%
2022/03/23	7	44.95	6	45.43	45.75	1	21,678	0.00%
2022/03/22	2	42.98	4	43.15	43.00	-2	22,935	-0.01%
2022/03/17	1	42.75	22.1	42.52	42.55	-21.1	25,932	-0.08%
2022/03/16	1.1	41.54	3	41.92	41.40	-1.9	26,305	-0.01%
2022/03/15	3	42.00	0	0.00	41.90	3	26,355	0.01%
2022/03/14	1	42.40	16	42.55	43.15	-15	26,570	-0.06%
2022/03/11	2	42.20	0	0.00	42.10	2	27,074	0.01%
2022/03/10	1	43.95	0	0.00	43.35	1	27,079	0.00%
2022/03/09	1	42.45	1.9	42.53	42.65	-0.9	27,036	0.00%
2022/03/07	3	43.67	10	43.90	43.00	-7	26,897	-0.03%
2022/03/04	1	45.75	0	0.00	45.50	1	26,779	0.00%
2022/03/03	6	47.55	3	47.90	46.55	3	26,680	0.01%
2022/03/02	15	46.37	15	46.53	46.90	0	26,600	0.00%
2022/03/01	5	46.67	10	46.62	46.85	-5	26,662	-0.02%
2022/02/25	2	45.05	4	45.50	44.80	-2	26,695	-0.01%
2022/02/24	9	44.82	16	44.85	44.05	-7	26,666	-0.03%
2022/02/23	3	46.53	5	46.12	46.50	-2	26,540	-0.01%
2022/02/22	6	45.79	2	46.80	45.40	4	26,548	0.02%
2022/02/21	5	48.01	6	47.96	47.75	-1	26,443	0.00%
2022/02/18	26	46.56	6	46.78	47.95	20	26,335	0.08%
2022/02/17	54	47.52	50	47.50	46.70	4	26,355	0.02%
2022/02/16	18	46.96	21	46.64	48.15	-3	25,774	-0.01%
2022/02/15	8	44.06	11	44.46	43.80	-3	25,474	-0.01%
2022/02/14	7	43.81	9	44.36	43.50	-2	25,529	-0.01%
2022/02/11	11	45.69	11	45.13	45.70	0	25,612	0.00%
2022/02/10	10	45.45	6	45.98	45.20	4	25,949	0.02%
2022/02/09	2	45.10	1	45.05	45.20	1	25,870	0.00%
2022/02/08	7	43.89	7	43.81	44.95	0	25,855	0.00%
2022/02/07	3	43.62	3	42.87	43.90	0	25,760	0.00%
2022/01/26	7	41.15	7	41.46	41.60	0	25,716	0.00%
2022/01/25	2	41.45	0	0.00	40.80	2	26,178	0.01%
2022/01/24	2	42.35	2	41.85	42.80	0	26,203	0.00%
2022/01/21	2	43.87	59	43.94	42.55	-57	26,324	-0.22%
2022/01/20	5	44.79	10	44.88	44.45	-5	26,539	-0.02%
2022/01/19	1	44.95	1	44.80	44.80	0	27,174	0.00%
2022/01/18	3	45.58	3	45.13	44.80	0	27,675	0.00%
2022/01/17	5	45.59	4.1	45.69	45.60	0.9	27,640	0.00%
2022/01/14	1	45.25	15	44.57	44.15	-14	27,650	-0.05%
2022/01/13	2	45.20	4.4	45.60	45.65	-2.4	27,830	-0.01%
2022/01/12	8	46.37	3	46.57	46.00	5	28,004	0.02%
2022/01/11	1	47.45	1	47.70	46.50	0	27,968	0.00%
2022/01/10	4	48.83	10	48.93	48.70	-6	27,612	-0.02%
2022/01/07	8	48.66	10.5	48.77	47.75	-2.5	27,341	-0.01%
2022/01/06	5	50.38	4	50.14	49.60	1	26,889	0.00%
2022/01/05	18	51.59	15	51.29	50.40	3	26,623	0.01%
2022/01/04	97	51.99	109.2	51.85	52.10	-12.2	26,245	-0.05%	大賣/
2022/01/03	33	49.97	34	50.41	50.70	-1	25,790	0.00%
2021/12/30	88	51.60	62	51.54	50.30	26	25,335	0.10%
2021/12/29	17	50.61	18	50.71	50.60	-1	24,493	0.00%
2021/12/28	26	50.29	16	50.43	50.00	10	24,195	0.04%
2021/12/27	99.4	51.12	77	51.06	51.70	22.4	23,728	0.09%
2021/12/24	68	50.16	63.5	50.17	49.40	4.5	22,652	0.02%
2021/12/23	173.2	49.68	224.1	49.89	49.90	-50.9	21,538	-0.24%	大買/大賣/
2021/12/22	86	45.19	77.2	46.63	47.35	8.8	18,101	0.05%
2021/12/21	23	43.33	14.1	43.55	43.05	8.9	17,170	0.05%
2021/12/20	37	45.12	32	45.48	45.15	5	16,748	0.03%
2021/12/17	25	45.91	23	45.65	45.40	2	16,239	0.01%
2021/12/16	62.1	46.05	136.1	46.43	46.25	-74	15,573	-0.48%	大賣/
2021/12/15	41	43.17	61	42.97	43.80	-20	13,999	-0.14%
2021/12/14	65	40.49	46	40.59	40.80	19	12,584	0.15%
2021/12/13	48	41.33	48.6	41.20	42.25	-0.6	11,852	0.00%
2021/12/10	4	39.16	4	40.00	38.45	0	10,891	0.00%
2021/12/09	3	38.33	3	38.62	38.30	0	10,460	0.00%
2021/12/08	7	38.60	6	38.85	38.20	1	10,373	0.01%
2021/12/07	12	39.18	18.4	38.87	39.10	-6.4	10,132	-0.06%
2021/12/03	5	36.20	5	36.20	36.20	0	9,602	0.00%
2021/12/02	0.1	35.90	0	0.00	35.65	0.1	9,638	0.00%
2021/11/30	0.1	35.90	0	0.00	36.25	0.1	9,693	0.00%
2021/11/29	1	34.45	0	0.00	35.45	1	9,748	0.01%
2021/11/26	3.1	36.15	2	37.05	35.75	1.1	9,817	0.01%
2021/11/25	6.1	37.64	3	37.38	37.10	3.1	9,738	0.03%
2021/11/24	1	35.90	8	37.89	38.05	-7	9,614	-0.07%
2021/11/23	2.1	37.28	1	36.90	36.85	1.1	9,542	0.01%
2021/11/22	0	0.00	8	37.73	37.70	-8	9,567	-0.08%
2021/11/19	4	37.71	4	37.33	37.35	0	9,684	0.00%
2021/11/18	2	37.58	1	37.80	37.55	1	9,701	0.01%
2021/11/17	4	37.25	1	37.35	37.15	3	9,687	0.03%
2021/11/16	24.1	38.26	12	37.77	37.30	12.1	9,737	0.12%
2021/11/15	9	37.81	12.3	38.34	38.40	-3.3	9,596	-0.03%
2021/11/12	9	37.79	10	37.31	37.20	-1	9,510	-0.01%
2021/11/11	3	37.02	1	37.60	36.55	2	9,519	0.02%
2021/11/10	3	37.72	3	37.75	37.30	0	9,529	0.00%
2021/11/09	58	37.08	21	37.43	37.70	37	9,481	0.39%
2021/11/08	5	35.47	1	36.00	35.50	4	9,209	0.04%
2021/11/05	2	34.80	6	34.46	34.40	-4	9,380	-0.04%
2021/11/04	5	35.78	7	35.35	35.25	-2	9,424	-0.02%
2021/11/03	1	35.20	0	0.00	35.20	1	9,455	0.01%
2021/11/02	47	37.43	33	36.31	35.45	14	9,494	0.15%
2021/11/01	5	37.07	1	36.95	36.80	4	9,020	0.04%
2021/10/29	8	36.81	20	36.98	36.80	-12	8,881	-0.14%
2021/10/28	15	36.40	11	37.24	36.30	4	8,571	0.05%
2021/10/27	29	37.23	7	36.72	36.30	22	8,202	0.27%
2021/10/26	30	36.64	20	36.81	37.25	10	7,558	0.13%
2021/10/25	4	34.08	1	34.35	33.90	3	7,035	0.04%
2021/10/22	10	35.60	0	0.00	34.80	10	7,167	0.14%
2021/10/21	5	34.90	6	34.97	35.30	-1	7,157	-0.01%
2021/10/20	15	35.08	33	35.31	35.30	-18	7,123	-0.25%
2021/10/19	1	33.45	6.1	32.73	33.00	-5.1	6,882	-0.07%
2021/10/18	4	32.50	6	32.38	32.20	-2	6,882	-0.03%
2021/10/15	1	31.80	0	0.00	31.85	1	7,015	0.01%
2021/10/14	0	0.00	1	30.85	30.85	-1	7,241	-0.01%
2021/10/13	0.2	30.05	0	0.00	29.90	0.2	7,365	0.00%
2021/10/12	1	31.10	0	0.00	30.75	1	7,493	0.01%
2021/10/08	10.1	31.66	8	32.29	31.30	2.1	7,645	0.03%
2021/10/07	2	31.60	0.1	31.30	31.65	1.9	7,809	0.02%
2021/10/06	5	30.30	0	0.00	30.55	5	8,574	0.06%
2021/10/05	1	29.00	1	29.25	30.60	0	9,372	0.00%
2021/10/04	0	0.00	12	30.11	29.00	-12	9,871	-0.12%
2021/10/01	16.2	30.95	30	30.70	30.45	-13.8	10,423	-0.13%
2021/09/30	0	0.00	6	32.07	32.15	-6	11,451	-0.05%
2021/09/29	6.1	31.39	0	0.00	31.30	6.1	11,934	0.05%
2021/09/28	0	0.00	4	32.70	32.35	-4	12,399	-0.03%
2021/09/27	1.1	33.41	11	33.44	33.25	-9.9	12,598	-0.08%
2021/09/24	5	32.35	0	0.00	32.70	5	12,832	0.04%
2021/09/23	8	33.12	6	32.09	32.05	2	13,219	0.02%
2021/09/22	0	0.00	4.1	31.41	31.50	-4.1	13,700	-0.03%
2021/09/17	1	32.15	1	32.50	32.35	0	15,407	0.00%
2021/09/16	2	32.95	2	32.65	32.65	0	15,957	0.00%
2021/09/15	0	0.00	3	32.55	32.60	-3	16,277	-0.02%
2021/09/14	0	0.00	1	32.15	32.15	-1	16,573	-0.01%
2021/09/13	3	32.83	3	32.75	32.65	0	16,735	0.00%
2021/09/09	1	32.60	0	0.00	33.00	1	17,150	0.01%
2021/09/08	2.5	32.28	31	32.44	32.05	-28.5	17,334	-0.16%
2021/09/07	6	32.87	2	32.75	33.45	4	17,836	0.02%
2021/09/06	11.3	33.91	8	33.88	33.45	3.3	18,298	0.02%
2021/09/03	9	35.02	3	35.05	34.90	6	18,328	0.03%
2021/09/02	10.1	35.13	8	34.60	34.45	2.1	18,386	0.01%
2021/09/01	2	36.40	1	37.30	35.80	1	18,456	0.01%
2021/08/31	9	36.03	0	0.00	35.95	9	18,438	0.05%
2021/08/27	6	36.12	9	37.03	35.65	-3	18,817	-0.02%
2021/08/26	8	36.43	1	36.00	36.85	7	19,040	0.04%
2021/08/25	31	36.12	44	36.17	36.10	-13	19,122	-0.07%
2021/08/24	10	34.70	10.1	34.31	34.25	-0.1	19,301	0.00%
2021/08/23	4	34.65	7	34.58	34.90	-3	19,627	-0.02%
2021/08/20	6	33.00	10	32.67	34.05	-4	19,925	-0.02%
2021/08/19	8	33.86	8	33.40	32.50	0	20,009	0.00%
2021/08/18	8.2	32.57	11.1	32.25	34.45	-3	20,301	-0.01%
2021/08/17	17	32.88	11	32.08	31.80	6	20,427	0.03%
2021/08/16	6	35.93	6	34.26	34.10	0	20,432	0.00%
2021/08/13	8.1	37.08	11	36.13	35.80	-2.9	20,452	-0.01%
2021/08/12	11	38.25	3	38.25	38.25	8	20,523	0.04%
2021/08/11	13	38.25	19	38.36	38.95	-6	20,594	-0.03%
2021/08/10	11	38.25	9	37.68	37.65	2	20,667	0.01%
2021/08/09	10	37.93	11	37.19	37.05	-1	20,854	0.00%
2021/08/06	23	37.62	10	37.64	37.60	13	21,081	0.06%
2021/08/05	9.1	36.64	3	36.82	36.60	6.1	21,273	0.03%
2021/08/04	4	37.50	1	38.05	37.45	3	21,764	0.01%
2021/08/03	4	37.74	5	37.71	37.65	-1	22,054	0.00%
2021/08/02	3	37.55	2	37.93	38.00	1	22,273	0.00%
2021/07/30	9	38.46	13	38.06	37.90	-4	22,477	-0.02%
2021/07/29	2	38.28	45	38.20	38.40	-43	22,689	-0.19%
2021/07/28	2.1	38.07	67	38.08	38.10	-65	22,900	-0.28%
2021/07/27	26	40.87	14	40.14	39.65	12	23,195	0.05%
2021/07/26	15	41.44	45	41.55	41.60	-30	23,492	-0.13%
2021/07/23	22	39.98	15	40.21	40.05	7	24,314	0.03%
2021/07/22	7	38.91	11	39.17	38.90	-4	24,927	-0.02%
2021/07/21	7	38.41	32	38.74	37.75	-25	25,844	-0.10%
2021/07/20	33.1	38.32	26.2	38.13	37.75	7	25,772	0.03%
2021/07/19	15	40.48	8	40.16	39.80	7	25,664	0.03%
2021/07/16	11.2	41.09	7	40.84	40.50	4.2	25,559	0.02%
2021/07/15	17	40.61	22	41.13	40.90	-5	25,443	-0.02%
2021/07/14	27	41.54	15	41.51	40.45	12	25,327	0.05%
2021/07/13	79	43.29	67	43.42	41.35	12	25,095	0.05%
2021/07/12	46	42.40	69	43.11	43.15	-23	24,316	-0.09%
2021/07/09	75	42.06	40	42.11	41.20	35	23,498	0.15%
2021/07/08	43	41.70	39	41.67	42.40	4	22,982	0.02%
2021/07/07	71	42.21	90	40.69	40.80	-19	22,452	-0.08%
2021/07/06	15	41.35	32.3	42.59	43.00	-17.3	21,586	-0.08%
2021/07/05	73	39.09	61	38.95	39.10	12	21,259	0.06%
2021/07/02	3	37.78	16	37.57	37.60	-13	21,926	-0.06%
2021/07/01	40	37.34	17	36.87	36.90	23	21,974	0.10%
2021/06/30	59	38.63	39	38.72	38.15	20	21,976	0.09%
2021/06/29	20	38.88	38	38.99	37.25	-18	21,852	-0.08%
2021/06/28	84	40.35	63	40.11	39.75	21	21,547	0.10%
2021/06/25	5	38.38	23	38.98	39.80	-18	20,099	-0.09%
2021/06/24	19	35.96	7	35.66	36.20	12	19,674	0.06%
2021/06/23	66	35.53	74	35.54	35.80	-8	19,435	-0.04%
2021/06/22	9	33.43	6	33.70	33.40	3	19,356	0.02%
2021/06/21	6	34.38	1	34.60	34.05	5	19,369	0.03%
2021/06/18	4	36.28	5	37.05	35.85	-1	19,561	-0.01%
2021/06/17	7	36.30	22	34.75	36.30	-15	21,100	-0.07%
2021/06/16	54	36.34	29	35.58	35.25	25	22,480	0.11%
2021/06/15	9	35.52	24	36.54	36.55	-15	23,594	-0.06%
2021/06/11	2	33.23	10	33.75	33.25	-8	24,009	-0.03%
2021/06/10	17	33.29	6	33.86	33.20	11	24,903	0.04%
2021/06/09	18	34.58	12	33.33	33.25	6	25,010	0.02%
2021/06/08	1	34.50	9	34.73	34.75	-8	24,966	-0.03%
2021/06/07	4	34.75	11	35.74	34.30	-7	24,939	-0.03%
2021/06/04	2	36.60	4	36.45	36.10	-2	24,757	-0.01%
2021/06/03	4	36.64	8	36.82	36.20	-4	24,630	-0.02%
2021/06/02	9	36.07	11	36.24	35.40	-2	24,417	-0.01%
2021/06/01	23	36.56	22	36.67	36.70	1	24,292	0.00%
2021/05/31	24	36.12	15	36.52	36.40	9	24,079	0.04%
2021/05/28	5	33.45	3	32.53	33.80	2	24,205	0.01%
2021/05/27	4	30.88	1	31.00	30.75	3	24,751	0.01%
2021/05/26	13	30.13	15	30.29	30.40	-2	24,713	-0.01%
2021/05/25	23	30.63	5	31.15	31.15	18	24,380	0.07%
2021/05/24	10	28.50	0	0.00	28.35	10	24,247	0.04%
2021/05/21	3	27.77	0	0.00	27.90	3	24,179	0.01%
2021/05/20	6	27.98	9	28.10	26.65	-3	24,303	-0.01%
2021/05/19	24.1	27.60	39	27.89	27.65	-14.9	24,174	-0.06%
2021/05/18	24	27.38	1	27.50	28.15	23	24,050	0.10%
2021/05/17	16	26.01	41.1	26.78	25.60	-25.1	23,768	-0.11%
2021/05/14	17	28.97	1	29.55	28.40	16	23,502	0.07%
2021/05/13	13	29.98	2	30.10	29.85	11	23,224	0.05%
2021/05/12	32	30.65	39	31.22	30.40	-7	22,926	-0.03%
2021/05/11	17	33.57	3.1	32.22	32.10	14	22,378	0.06%
2021/05/10	15	36.16	38	35.82	35.30	-23	22,094	-0.10%
2021/05/07	56	35.40	15	35.43	36.95	41	21,966	0.19%
2021/05/06	33	34.94	34.1	35.40	34.30	-1.1	21,867	0.00%
2021/05/05	4.1	35.80	4.1	35.05	34.45	0.1	21,673	0.00%
2021/05/04	49	36.28	25.1	37.19	36.10	23.9	21,592	0.11%
2021/05/03	35.1	40.55	38	39.90	38.70	-2.9	21,235	-0.01%
2021/04/29	73.1	46.35	56	45.88	42.95	17.1	20,791	0.08%
2021/04/28	38	43.39	46	42.62	45.10	-8	19,829	-0.04%
2021/04/27	68.1	42.23	35	41.72	41.00	33.1	19,229	0.17%
2021/04/26	3	39.90	1	39.90	39.90	2	18,422	0.01%
2021/04/23	5	35.15	6.1	35.64	36.30	-1.1	18,508	-0.01%
2021/04/22	1	34.40	0	0.00	33.00	1	18,616	0.01%
2021/04/21	0	34.30	0	0.00	34.40	0	18,814	0.00%
2021/04/20	3	33.40	8	33.14	34.15	-5	18,976	-0.03%
2021/04/19	0	0.00	6.2	34.53	34.50	-6.2	19,413	-0.03%
2021/04/16	1	36.20	0	0.00	36.40	1	20,088	0.00%
2021/04/14	3	36.40	61	33.51	35.10	-58	20,395	-0.28%
2021/04/13	61	37.89	0	0.00	37.00	61	20,488	0.30%
2021/04/12	2	34.90	8	35.95	38.00	-6	20,566	-0.03%
2021/04/09	17	37.80	6.2	37.80	37.80	10.8	20,758	0.05%
2021/04/08	79.1	41.76	78.9	41.72	41.95	0.3	20,895	0.00%
2021/04/07	15.1	38.65	15.4	38.09	38.90	-0.3	19,783	0.00%
2021/04/06	8.1	34.37	20	35.30	35.40	-12	19,602	-0.06%
2021/04/01	18.2	30.63	5	31.11	32.20	13.2	19,483	0.07%
2021/03/31	18	29.02	19	29.40	29.30	-1	19,341	-0.01%
2021/03/30	23.1	28.90	11	28.94	29.30	12.1	19,307	0.06%
2021/03/29	2	26.63	1	26.25	26.95	1	19,141	0.01%
2021/03/26	1	25.70	2	25.95	26.20	-1	19,240	-0.01%
2021/03/25	3	26.45	7	26.29	25.75	-4	19,364	-0.02%
2021/03/24	8	25.08	3.1	24.81	25.30	4.9	20,185	0.02%
2021/03/23	11	24.22	24	24.03	24.45	-13	20,830	-0.06%
2021/03/22	110	26.70	100	26.28	26.00	10	20,580	0.05%	大買/
2021/03/19	123.1	24.63	132	25.15	25.55	-8.9	19,048	-0.05%	大買/大賣/
2021/03/18	68.2	22.48	26	22.86	23.25	42.2	17,938	0.24%
2021/03/17	14	20.31	22	20.63	21.15	-8	16,444	-0.05%
2021/03/16	19	19.56	38.5	19.53	19.25	-19.5	15,750	-0.12%
2021/03/15	16	18.49	19	18.51	18.50	-3	14,969	-0.02%
2021/03/12	6	17.92	6	17.88	17.90	0	15,063	0.00%
2021/03/11	13	17.45	10	17.58	17.70	3	15,623	0.02%
2021/03/10	2	17.10	0	0.00	17.00	2	15,916	0.01%
2021/03/09	1	16.80	3	16.35	17.10	-2	16,439	-0.01%
2021/03/08	5	16.95	0	0.00	16.80	5	17,152	0.03%
2021/03/05	7	17.51	5	17.45	17.30	2	17,645	0.01%
2021/03/04	4	17.33	6	17.42	17.35	-2	17,670	-0.01%
2021/03/03	31.5	18.00	18	17.99	17.80	13.5	17,605	0.08%
2021/03/02	10	19.41	27	19.53	19.45	-17	17,445	-0.10%
2021/02/26	2	17.98	1	17.85	17.85	1	16,612	0.01%
2021/02/25	0	0.00	21	17.55	17.55	-21	16,460	-0.13%
2021/02/24	2	17.73	17	17.70	17.50	-15	16,430	-0.09%
2021/02/23	1	17.40	0	0.00	17.50	1	16,298	0.01%
2021/02/22	31	17.90	6	17.93	17.70	25	16,355	0.15%
2021/02/19	17	17.16	4	17.20	17.25	13	16,104	0.08%
2021/02/18	2	16.80	2	17.10	16.85	0	16,065	0.00%
2021/02/17	1	16.60	4	16.42	16.60	-3	15,983	-0.02%
2021/02/02	1	16.20	0	0.00	16.15	1	16,054	0.01%
2021/02/01	3	16.37	15	16.55	16.20	-12	16,069	-0.07%
2021/01/29	0	0.00	39	16.76	16.50	-39	16,124	-0.24%
2021/01/28	3	17.05	7	17.00	17.05	-4	16,239	-0.02%
2021/01/27	0	16.65	0	0.00	16.65	0	16,178	0.00%
2021/01/26	6	16.53	7	16.41	16.25	-1	16,403	-0.01%
2021/01/25	4	15.98	3	16.00	15.95	1	16,194	0.01%
2021/01/22	5	15.97	0	0.00	15.95	5	16,058	0.03%
2021/01/21	16	16.42	9	16.54	15.90	7	16,017	0.04%
2021/01/20	11	16.72	2	17.40	16.40	9	15,875	0.06%
2021/01/19	15	17.48	7	17.37	17.55	8	15,684	0.05%
2021/01/18	3	17.05	19	16.86	17.20	-16	15,497	-0.10%
2021/01/15	25	17.81	15	18.05	17.80	10	15,367	0.07%
2021/01/14	21	17.83	14	18.11	18.25	7	15,141	0.05%
2021/01/13	11	17.69	3	17.58	17.45	8	14,972	0.05%
2021/01/12	47	17.77	42	17.67	17.10	5	14,844	0.03%
2021/01/11	18	17.87	29	17.91	18.25	-11	14,511	-0.08%
2021/01/08	21	16.95	7	17.04	16.75	14	14,277	0.10%
2021/01/07	0	0.00	0.1	16.55	16.70	-0.1	14,733	0.00%
2021/01/06	0	0.00	5	16.52	16.00	-5	14,688	-0.03%
2021/01/05	7	16.67	0	0.00	16.55	7	14,508	0.05%
2021/01/04	14	16.85	6	16.92	16.95	8	14,338	0.06%
2020/12/31	43	16.74	26	16.52	16.30	17	13,928	0.12%
2020/12/30	2	16.20	5	16.15	16.15	-3	13,640	-0.02%
2020/12/29	4	16.30	0	0.00	16.15	4	13,589	0.03%
2020/12/28	2	16.15	10	16.29	16.15	-8	13,565	-0.06%
2020/12/25	10	16.50	7	16.24	16.50	3	13,417	0.02%
2020/12/24	4	16.48	8	16.71	16.30	-4	13,307	-0.03%
2020/12/23	2	15.75	1	15.80	15.85	1	13,152	0.01%
2020/12/22	4	15.84	9	16.23	15.70	-5	13,100	-0.04%
2020/12/21	14	16.67	3	16.57	16.55	11	12,998	0.08%
2020/12/18	27	17.13	3	17.15	16.70	24	13,098	0.18%
2020/12/17	14	16.55	40	16.41	17.35	-26	12,820	-0.20%
2020/12/16	15	16.01	3	15.93	15.80	12	12,522	0.10%
2020/12/15	19	15.84	11.2	16.01	15.80	7.8	12,475	0.06%
2020/12/14	20	16.22	26	16.21	16.20	-6	12,329	-0.05%
2020/12/11	2	15.20	0	0.00	15.30	2	11,888	0.02%
2020/12/10	5	15.54	20	15.79	15.45	-15	11,707	-0.13%
2020/12/09	16	15.43	4	15.63	15.35	12	11,550	0.10%
2020/12/08	23	15.76	79	15.81	15.80	-56	11,360	-0.49%
2020/12/07	95	14.88	24	15.16	16.00	71	11,045	0.64%
2020/12/04	8	15.37	1	15.70	15.50	7	10,384	0.07%
2020/12/03	2	15.10	10	15.01	15.15	-8	10,014	-0.08%
2020/12/02	21	14.33	33	14.40	14.60	-12	9,500	-0.13%
2020/12/01	8	13.90	4	13.94	14.20	4	8,759	0.05%
2020/11/30	0	0.00	0.3	12.60	12.95	-0.3	8,208	0.00%
2020/11/26	3	12.67	2	12.80	12.35	1	8,290	0.01%
2020/11/25	3	12.15	14	12.41	12.00	-11	7,863	-0.14%
2020/11/24	1	11.95	0	0.00	11.90	1	7,777	0.01%
2020/11/23	0	0.00	35	11.90	11.90	-35	7,737	-0.45%
2020/11/20	1	11.80	0	0.00	11.85	1	7,713	0.01%
2020/11/19	12	12.18	15	12.20	11.95	-3	7,714	-0.04%
2020/11/18	0	0.00	0.4	11.65	11.50	-0.4	7,661	-0.01%
2020/11/17	0	0.00	1	11.60	11.70	-1	7,784	-0.01%
2020/11/12	18	11.31	2	11.35	11.40	16	7,793	0.21%
2020/11/11	0	0.00	3	11.85	12.00	-3	7,663	-0.04%
2020/11/06	0	0.00	2	12.18	12.15	-2	7,633	-0.03%
2020/11/05	0	0.00	7	12.29	12.40	-7	7,524	-0.09%
2020/11/04	11	12.13	6	12.18	12.15	5	7,283	0.07%
2020/11/03	7	12.47	17	12.32	12.05	-10	7,167	-0.14%
2020/11/02	1	11.70	1	11.60	11.80	0	6,852	0.00%
2020/10/30	0	0.00	5	11.85	11.70	-5	6,847	-0.07%
2020/10/29	11	11.22	2	11.70	11.90	9	6,819	0.13%
2020/10/28	11	11.60	0	0.00	11.55	11	6,764	0.16%
2020/10/26	1	11.95	6	12.25	11.95	-5	6,669	-0.07%
2020/10/23	1	12.10	5	12.10	12.00	-4	6,583	-0.06%
2020/10/22	0	0.00	1	11.90	11.95	-1	6,535	-0.02%
2020/10/21	1	12.20	1	12.00	12.05	0	6,496	0.00%
2020/10/20	10	12.08	10	12.15	12.20	0	6,428	0.00%
2020/10/19	10	11.98	0	0.00	12.25	10	6,340	0.16%
2020/10/16	35	11.82	6	11.97	11.50	29	6,182	0.47%
2020/10/15	12	11.86	6	12.40	12.40	6	5,884	0.10%
2020/10/14	3	11.03	0.1	11.20	11.30	2.9	5,207	0.06%
2020/10/06	0	0.00	10	10.40	10.40	-10	5,482	-0.18%
2020/10/05	11	10.25	2	10.15	10.40	9	5,580	0.16%
2020/09/30	1	9.90	0	0.00	10.05	1	5,524	0.02%
2020/09/25	0	0.00	2	9.89	9.73	-2	5,558	-0.04%
2020/09/24	21	10.17	20	10.30	9.90	1	5,572	0.02%
2020/09/23	4	10.85	10	10.85	10.50	-6	5,481	-0.11%
2020/09/22	189	12.09	182	12.18	11.50	7	5,275	0.13%	大買/大賣/
2020/09/21	18	11.62	19	11.76	12.00	-1	4,595	-0.02%
2020/09/18	0	0.00	20	10.75	10.95	-20	4,053	-0.49%
2020/09/17	6	10.64	0	0.00	10.50	6	3,951	0.15%
2020/09/14	1	10.25	0	0.00	10.10	1	3,746	0.03%
2020/09/04	1	10.20	1	10.15	10.15	0	3,526	0.00%
2020/09/01	6	10.47	5	10.55	10.35	1	3,458	0.03%
2020/08/28	0	0.00	7	9.65	9.61	-7	3,232	-0.22%
2020/08/24	2	10.01	0	0.00	9.75	2	3,292	0.06%
2020/08/21	20	9.81	20	9.85	9.86	0	3,349	0.00%
2020/08/19	0	0.00	1	9.63	9.58	-1	3,148	-0.03%
2020/08/17	0	0.00	10	9.36	9.42	-10	3,046	-0.33%
2020/08/14	1	9.30	0	0.00	9.32	1	3,027	0.03%
2020/07/23	0	0.00	1	9.32	9.28	-1	2,798	-0.04%
2020/07/21	1	9.38	5	9.95	9.20	-4	2,765	-0.14%
2020/07/16	0	0.00	1	9.34	9.35	-1	2,500	-0.04%
2020/07/15	1	9.28	0	0.00	9.29	1	2,486	0.04%
2020/07/14	0	0.00	3	10.10	9.51	-3	2,461	-0.12%
2020/07/13	13	9.92	10	9.94	10.00	3	2,334	0.13%
2020/06/08	0	0.00	1	8.09	8.54	-1	1,319	-0.08%
2020/06/05	1	7.75	0	0.00	7.77	1	1,214	0.08%
2020/05/28	10	7.64	10	7.80	7.86	0	1,033	0.00%
2020/05/25	0	0.00	1	6.80	6.84	-1	867	-0.12%
2020/05/22	1	6.91	0	0.00	6.95	1	864	0.12%
2020/05/20	0	0.00	22	7.05	7.04	-22	847	-2.60%
2020/05/19	3	6.80	6	6.81	6.88	-3	831	-0.36%
2020/05/18	3	6.73	0	0.00	6.73	3	827	0.36%
2020/05/15	5	6.75	0	0.00	6.74	5	817	0.61%
2020/05/14	4	7.03	2	6.85	6.83	2	812	0.25%
2020/05/13	2	7.08	0	0.00	7.09	2	804	0.25%
2020/05/12	8	7.04	0	0.00	6.97	8	800	1.00%
2020/05/11	5	7.18	0	0.00	7.19	5	782	0.64%
2020/05/07	5	7.06	5	7.18	7.17	0	763	0.00%
2020/04/27	0	0.00	5	6.81	6.76	-5	748	-0.67%
2020/04/21	3	6.51	0	0.00	6.44	3	792	0.38%
2020/04/20	2	6.82	0	0.00	6.89	2	788	0.25%
2020/04/16	7	6.80	7	6.92	7.12	0	792	0.00%
2020/04/13	5	6.35	5	6.40	6.34	0	797	0.00%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/04/07	0	0.00	10	6.05	6.16	-10	829	-1.21%
2020/04/06	10	5.93	0	0.00	5.98	10	833	1.20%
2020/04/01	0	0.00	5	5.92	5.93	-5	844	-0.59%
2020/03/31	5	5.82	0	0.00	5.82	5	857	0.58%
2020/03/27	0	0.00	5	5.85	5.82	-5	913	-0.55%
2020/03/26	5	5.76	0	0.00	5.80	5	973	0.51%
2020/03/25	0	0.00	2	5.79	5.76	-2	1,015	-0.20%
2020/03/24	2	5.32	0	0.00	5.42	2	1,009	0.20%
2020/03/19	2	5.06	0	0.00	5.04	2	1,011	0.20%
2020/03/05	0	0.00	3	8.28	8.33	-3	1,091	-0.27%
2020/02/19	0	0.00	0.7	8.65	8.69	-0.7	1,295	-0.05%
2020/01/31	0	0.00	3	8.75	8.77	-3	1,299	-0.23%
2020/01/15	3	9.53	0	0.00	9.84	3	1,273	0.24%
2020/01/09	0	0.00	3	9.69	9.62	-3	1,177	-0.25%
2020/01/07	0	0.00	1	9.53	9.57	-1	1,156	-0.09%
2020/01/02	1	10.25	0	0.00	10.25	1	1,107	0.09%
2019/12/31	1	10.30	0	0.00	10.20	1	1,104	0.09%
2019/12/30	0	0.00	2	10.30	10.30	-2	1,094	-0.18%
2019/12/27	0	0.00	1	10.40	10.20	-1	1,078	-0.09%
2019/12/23	7	10.34	10	10.50	10.10	-3	994	-0.30%
2019/12/13	0	0.00	1	9.99	9.83	-1	901	-0.11%
2019/12/12	0	0.00	1	9.97	9.88	-1	890	-0.11%
2019/12/05	2	10.15	3	10.00	9.98	-1	820	-0.12%
2019/12/03	0	0.00	1	9.50	9.48	-1	685	-0.15%
2019/12/02	3	9.43	0	0.00	9.43	3	685	0.44%
2019/11/27	0	0.00	5	9.67	9.65	-5	559	-0.89%
2019/11/26	2	9.43	0	0.00	9.46	2	516	0.39%
2019/11/14	2	9.02	0	0.00	8.96	2	486	0.41%
2019/10/25	2	8.94	0	0.00	8.88	2	533	0.38%
2019/09/25	0	0.00	2	8.86	8.86	-2	540	-0.37%
2019/09/23	3	9.15	0	0.00	9.18	3	533	0.56%
2019/09/19	2	9.16	0	0.00	9.22	2	513	0.39%
2019/09/18	0	0.00	2	8.99	9.00	-2	498	-0.40%
2019/08/14	0	0.00	2	8.17	8.05	-2	474	-0.42%
2019/08/06	0	0.00	10	8.15	8.21	-10	494	-2.02%
2019/07/15	0	0.00	20	9.11	9.12	-20	551	-3.63%
2019/07/11	0	0.00	20	9.25	9.24	-20	587	-3.41%
2019/07/09	0	0.00	10	9.32	9.19	-10	637	-1.57%
2019/06/14	1	9.02	0	0.00	9.02	1	813	0.12%
2019/05/13	0	0.00	40	9.40	9.40	-40	1,860	-2.15%
2019/05/09	10	9.98	0	0.00	9.82	10	1,845	0.54%
2019/04/29	0	0.00	40	10.20	10.15	-40	1,868	-2.14%
2019/04/19	1	10.70	0	0.00	10.70	1	1,946	0.05%
2019/04/17	50	10.90	0	0.00	10.90	50	1,936	2.58%
2019/04/16	0	0.00	1	11.10	11.05	-1	1,916	-0.05%
2019/04/12	0	0.00	1	10.55	10.55	-1	1,875	-0.05%
2019/04/10	80	10.65	0	0.00	10.70	80	1,860	4.30%
2019/04/09	1	10.50	2	10.55	10.50	-1	1,859	-0.05%
2019/04/03	1	10.55	0	0.00	10.60	1	1,847	0.05%
2019/03/29	0	0.00	20	10.45	10.45	-20	1,864	-1.07%
2019/03/15	0	0.00	2	10.95	11.05	-2	2,071	-0.10%
2019/03/13	3	11.67	0	0.00	11.60	3	1,866	0.16%
2019/03/12	10	12.50	24	12.08	11.80	-14	1,863	-0.75%
2019/03/11	6	11.89	0	0.00	11.85	6	1,734	0.35%
2019/03/08	0	0.00	10	11.70	12.00	-10	1,706	-0.59%
2019/03/05	1	11.60	1	11.25	11.30	0	1,589	0.00%
2019/03/04	10	11.25	1	11.35	11.25	9	1,493	0.60%
2019/02/25	0	0.00	10	10.95	10.85	-10	1,429	-0.70%
2019/02/20	0	0.00	1	10.55	10.55	-1	1,373	-0.07%
2019/02/19	1	10.55	0	0.00	10.40	1	1,377	0.07%
2019/02/12	0	0.00	5	10.05	10.15	-5	1,309	-0.38%
2019/01/21	2	10.30	0	0.00	10.25	2	1,274	0.16%
2019/01/16	1	10.35	1	10.30	10.25	0	1,284	0.00%
2019/01/04	0	0.00	1	10.15	10.10	-1	1,227	-0.08%
2019/01/03	1	10.35	1	10.30	10.25	0	1,255	0.00%
2019/01/02	0	0.00	20	10.65	10.30	-20	1,269	-1.58%
2018/12/27	11	10.38	0	0.00	10.20	11	1,269	0.87%
2018/12/26	3	10.40	0	0.00	10.20	3	1,274	0.24%
2018/12/20	10	10.05	0	0.00	10.15	10	1,220	0.82%
2018/12/18	4	10.71	1	10.50	10.45	3	1,195	0.25%
2018/12/17	2	11.23	1	11.25	11.10	1	1,163	0.09%
2018/12/12	10	10.75	2	10.60	10.70	8	1,017	0.79%
2018/12/11	2	10.90	0	0.00	10.60	2	988	0.20%
2018/11/19	0	0.00	3	9.00	9.11	-3	808	-0.37%
2018/10/01	1	10.60	0	0.00	10.50	1	942	0.11%
2018/09/19	0	0.00	5	10.40	10.40	-5	979	-0.51%
2018/09/18	0	0.00	1	10.40	10.35	-1	978	-0.10%
2018/09/17	11	10.50	0	0.00	10.50	11	992	1.11%
2018/09/14	0	0.00	1	10.60	10.60	-1	1,057	-0.09%
2018/09/12	0	0.00	6	10.40	10.35	-6	1,055	-0.57%
2018/09/11	0	0.00	104	10.35	10.40	-104	1,070	-9.71%	大賣/鉅額交易
2018/08/28	3	11.35	3	11.25	11.20	0	1,526	0.00%
2018/08/27	0	0.00	2	11.20	11.20	-2	1,549	-0.13%
2018/08/24	0	0.00	22	11.64	11.50	-22	1,574	-1.40%
2018/08/23	133	11.70	10	11.70	11.70	123	1,561	7.88%	大買/鉅額交易
2018/08/20	1	11.45	1	11.40	11.30	0	1,537	0.00%
2018/08/16	0	0.00	0.3	11.10	11.20	-0.3	1,503	-0.02%
2018/08/13	0	0.00	2	10.50	10.50	-2	1,501	-0.13%
2018/08/10	2	11.45	0	0.00	11.10	2	1,486	0.13%
2018/08/02	10	10.80	0	0.00	10.75	10	1,549	0.65%
2018/07/30	0	0.00	3	10.80	10.65	-3	1,546	-0.19%
2018/07/18	1	10.60	0	0.00	10.60	1	1,580	0.06%
2018/07/06	1	10.20	0	0.00	10.20	1	1,643	0.06%
2018/06/25	3	11.50	0	0.00	11.50	3	1,741	0.17%
2018/06/20	0	0.00	1	11.20	11.00	-1	1,721	-0.06%
2018/06/19	2	11.60	2	11.40	11.20	0	1,721	0.00%
2018/06/13	0	0.00	3	11.50	11.55	-3	1,709	-0.18%
2018/06/08	1	11.35	1	11.40	11.45	0	1,541	0.00%
2018/06/07	0	0.00	4	11.50	11.75	-4	1,481	-0.27%
2018/06/04	4	10.78	0	0.00	10.55	4	1,357	0.29%
2018/06/01	1	10.60	0	0.00	10.60	1	1,363	0.07%
2018/05/23	0	0.00	1	9.94	9.93	-1	1,399	-0.07%
2018/05/22	3	10.05	0	0.00	10.00	3	1,403	0.21%
2018/05/21	3	10.25	0	0.00	10.15	3	1,408	0.21%
2018/04/18	3	11.60	3	11.45	11.40	0	1,607	0.00%
2018/04/11	5	12.55	4	12.50	12.20	1	1,777	0.06%
2018/03/30	0	11.75	0	0.00	11.70	0	1,977	0.00%
2018/03/28	0	11.80	0	0.00	11.70	0	2,117	0.00%
2018/03/27	2	11.90	0	0.00	11.90	2	2,196	0.09%
2018/03/26	10	11.75	0	0.00	11.75	10	2,578	0.39%
2018/03/23	1	11.55	0	0.00	11.65	1	2,675	0.04%
2018/03/20	1	12.25	0	0.00	12.20	1	2,933	0.03%
2018/03/16	1	12.85	0	0.00	12.70	1	3,272	0.03%
2018/03/13	0	0.00	1	12.80	12.75	-1	3,328	-0.03%
2018/03/08	0	0.00	1	13.15	13.10	-1	3,355	-0.03%
2018/03/06	0	0.00	4	12.80	12.70	-4	3,351	-0.12%
2018/03/01	4	13.00	0	0.00	13.00	4	3,728	0.11%
2018/02/22	1	12.45	0	0.00	12.45	1	3,667	0.03%
2018/02/21	0	0.00	1	12.30	12.30	-1	3,674	-0.03%
2018/02/09	1	11.35	0	0.00	11.60	1	3,697	0.03%
2018/02/08	1	12.20	1	12.05	12.05	0	3,688	0.00%
2018/02/06	0	0.00	4	11.88	11.85	-4	3,663	-0.11%
2018/02/02	10	13.20	0	0.00	13.30	10	3,622	0.28%
2018/02/01	0	0.00	6	13.15	13.15	-6	3,670	-0.16%
2018/01/30	6	13.37	0	0.00	13.20	6	3,786	0.16%
2018/01/25	0	0.00	6	13.25	13.20	-6	3,905	-0.15%
2018/01/19	0	0.00	11	13.51	13.50	-11	3,934	-0.28%
2018/01/18	0	0.00	15	13.60	13.50	-15	3,936	-0.38%
2018/01/17	1	13.65	1	13.55	13.60	0	3,925	0.00%
2018/01/16	0	0.00	3	13.63	13.60	-3	3,926	-0.08%
2018/01/12	5	13.60	0	0.00	13.65	5	3,959	0.13%
2018/01/09	10	13.80	0	0.00	13.60	10	4,228	0.24%
2018/01/08	2	13.80	0	0.00	13.75	2	4,234	0.05%
2018/01/04	3	14.50	2	14.65	14.60	1	4,111	0.02%
2018/01/03	1	14.10	14	14.08	14.10	-13	4,052	-0.32%