飛宏 (2457)-永豐金-市政券商分點個股進出

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

飛宏

(2457)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

飛宏 (2457)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	19	41.74	9	42.12	42.00	10	1,463	0.68%
2024/11/19	17.1	41.74	82	41.88	41.70	-65	1,451	-4.48%
2024/11/18	7	40.73	1	40.30	40.30	6	1,380	0.43%
2024/11/15	3	41.71	4	41.22	41.65	-1	1,367	-0.07%
2024/11/14	4	40.39	0	0.00	40.00	4	1,335	0.30%
2024/11/13	4	40.99	1	41.15	41.10	3	1,325	0.23%
2024/11/12	9	41.13	5	41.36	41.40	4	1,328	0.30%
2024/11/11	4	40.91	3.1	40.64	41.45	0.9	1,313	0.07%
2024/11/08	18	40.39	15	41.03	40.40	3	1,309	0.23%
2024/11/07	9	40.54	10	41.12	41.10	-1	1,306	-0.08%
2024/11/06	3	38.53	0	0.00	38.50	3	1,251	0.24%
2024/11/05	0	37.92	2	37.95	37.90	-2	1,304	-0.15%
2024/11/04	0	37.60	2	37.50	37.45	-2	1,397	-0.14%
2024/11/01	0	37.60	0	0.00	38.25	0	1,433	0.00%
2024/10/30	0	37.79	3.1	37.71	37.85	-3.1	1,456	-0.21%
2024/10/29	0	37.20	8	37.44	37.15	-8	1,509	-0.53%
2024/10/28	0	38.05	0	0.00	37.85	0	1,526	0.00%
2024/10/25	2	38.57	0	0.00	38.15	2	1,548	0.13%
2024/10/23	2	38.13	1	38.40	38.05	1	1,553	0.06%
2024/10/22	10	38.35	0	0.00	38.50	10	1,589	0.63%
2024/10/18	1	38.70	0	0.00	38.00	1	1,723	0.06%
2024/10/17	0	39.07	0	39.00	38.75	0	1,755	0.00%
2024/10/16	2	38.80	1.1	38.56	38.65	0.9	1,780	0.05%
2024/10/15	1	39.10	0	0.00	38.75	1	1,795	0.06%
2024/10/14	0	39.04	1.1	39.04	39.20	-1.1	1,814	-0.06%
2024/10/11	0	39.61	1	39.55	39.25	-1	1,827	-0.05%
2024/10/09	3	39.47	5.1	39.80	39.25	-2.1	1,849	-0.11%
2024/10/08	2	40.25	2	40.20	40.40	0	1,880	0.00%
2024/10/07	4	40.55	2	40.80	40.95	2	1,896	0.10%
2024/10/04	46	41.49	2.4	41.39	41.25	43.6	1,947	2.24%
2024/10/01	3	42.13	41	42.10	42.30	-38	2,017	-1.88%
2024/09/30	12.4	40.99	1	41.69	40.85	11.3	2,009	0.56%
2024/09/27	5	41.51	5	41.35	41.35	0	2,046	0.00%
2024/09/26	9.4	41.36	11	41.50	41.15	-1.6	2,052	-0.08%
2024/09/25	2.1	40.14	0.1	39.92	40.05	2	2,012	0.10%
2024/09/24	0	39.63	0	39.74	39.75	0	2,021	0.00%
2024/09/23	3	40.27	2	40.20	40.20	1	2,044	0.05%
2024/09/20	2	39.52	4	39.44	39.55	-2	2,047	-0.10%
2024/09/19	0	38.93	0.3	39.10	39.10	-0.3	2,058	-0.01%
2024/09/18	1	38.71	2	39.25	38.60	-1	2,089	-0.05%
2024/09/16	1	38.90	0.2	38.76	39.00	0.9	2,102	0.04%
2024/09/13	2.1	38.69	2	38.43	38.65	0.1	2,120	0.01%
2024/09/12	0.1	37.85	0.1	37.89	38.25	0	2,173	0.00%
2024/09/11	0	37.34	0	37.40	37.35	0	2,194	0.00%
2024/09/10	5.2	37.01	1.1	37.42	37.10	4.2	2,205	0.19%
2024/09/09	1	37.35	2.3	36.76	37.60	-1.3	2,227	-0.06%
2024/09/06	0	36.96	0.1	37.00	37.05	0	2,273	0.00%
2024/09/05	0	0.00	0.2	36.93	36.35	-0.2	2,285	-0.01%
2024/09/04	3.2	37.09	1.1	37.42	36.35	2	2,315	0.09%
2024/09/03	1.1	39.24	1.1	39.29	38.90	0	2,317	0.00%
2024/09/02	1.1	39.87	0	40.08	39.75	1	2,356	0.04%
2024/08/30	5.3	39.73	1.2	40.41	40.05	4.1	2,524	0.16%
2024/08/29	0.3	39.63	1.4	39.98	40.15	-1.1	2,605	-0.04%
2024/08/28	1.2	39.89	0.2	40.01	39.85	1	2,599	0.04%
2024/08/27	2.4	40.09	2.2	39.98	39.95	0.1	2,624	0.01%
2024/08/26	0.2	40.63	0.2	40.81	40.50	0	2,630	0.00%
2024/08/23	0	39.59	0	39.64	40.10	0	2,644	0.00%
2024/08/21	3	39.97	0	40.41	40.05	3	2,688	0.11%
2024/08/20	0	40.71	0.2	40.68	40.50	-0.1	2,691	0.00%
2024/08/19	0	40.59	0	40.71	40.50	0	2,730	0.00%
2024/08/16	0	40.90	0	40.93	40.55	0	2,745	0.00%
2024/08/15	1.1	41.13	1.1	40.76	40.60	0	2,770	0.00%
2024/08/14	2	40.95	1	40.75	41.15	1	2,776	0.04%
2024/08/13	0	40.20	7	40.49	40.65	-7	2,765	-0.25%
2024/08/12	0.1	40.47	5.1	40.57	40.70	-5	2,764	-0.18%
2024/08/09	2	40.75	3	39.63	39.40	-1	2,756	-0.04%
2024/08/08	0	39.33	1	38.85	38.80	-1	2,742	-0.04%
2024/08/07	0	40.34	15.2	39.78	40.80	-15.2	2,744	-0.55%
2024/08/06	0.1	36.84	20.6	36.49	37.25	-20.5	2,791	-0.73%
2024/08/05	12.2	38.65	0	0.00	38.60	12.2	2,739	0.44%
2024/08/02	2	43.47	1	44.00	42.85	1	2,725	0.04%
2024/08/01	0.1	44.03	0	44.47	44.55	0.1	2,713	0.00%
2024/07/31	11.1	42.49	0	0.00	42.30	11.1	2,680	0.41%
2024/07/30	0	42.43	15.5	42.15	43.15	-15.5	2,684	-0.58%
2024/07/29	3	42.82	4	43.50	42.65	-1	2,687	-0.04%
2024/07/26	1.1	43.74	0	43.95	43.45	1.1	2,822	0.04%
2024/07/23	4	44.96	0.2	45.10	44.85	3.8	2,819	0.13%
2024/07/22	1.1	43.94	0	44.30	43.80	1.1	2,805	0.04%
2024/07/19	22.1	46.00	19.5	44.32	44.40	2.6	2,776	0.09%
2024/07/18	16.1	47.30	2	47.38	47.45	14.1	2,709	0.52%
2024/07/17	2	48.85	6	48.92	48.50	-4	2,690	-0.15%
2024/07/16	44	48.42	2	49.00	48.15	42	2,715	1.55%
2024/07/15	13	48.31	2	48.85	48.40	11	2,765	0.40%
2024/07/12	2	48.65	1	48.65	48.85	1	2,910	0.03%
2024/07/11	7	48.99	2.1	48.81	48.80	4.9	2,949	0.17%
2024/07/10	7	49.35	8	49.62	49.20	-1	2,986	-0.03%
2024/07/09	13	50.97	1	50.50	50.80	12	2,964	0.40%
2024/07/08	20	51.21	9	51.48	51.50	11	3,045	0.36%
2024/07/05	4.2	51.03	52.1	50.79	51.30	-47.8	3,042	-1.57%
2024/07/04	0.2	49.60	0	0.00	49.55	0.2	2,981	0.01%
2024/07/03	8	49.70	33	49.45	49.75	-25	2,982	-0.84%
2024/07/02	4.2	48.03	0	0.00	48.45	4.2	2,945	0.14%
2024/07/01	1	48.50	12	48.39	48.20	-11	2,934	-0.37%
2024/06/28	3	48.70	5	48.89	48.70	-2	2,939	-0.07%
2024/06/27	10.1	48.43	0	0.00	48.40	10.1	2,962	0.34%
2024/06/26	0.1	49.36	3	49.75	49.10	-2.9	2,955	-0.10%
2024/06/25	27	49.19	1	49.05	49.35	26	2,962	0.88%
2024/06/24	46	49.60	2	49.65	49.25	44	2,961	1.49%
2024/06/21	3.1	49.97	3	50.33	50.40	0.1	2,974	0.00%
2024/06/20	2	50.00	12	50.14	50.10	-10	2,980	-0.33%
2024/06/19	26	50.54	1	50.80	50.10	25	3,000	0.83%
2024/06/18	16	51.33	4	51.55	51.50	12	2,976	0.40%
2024/06/17	5	50.90	1	51.10	51.30	4	3,018	0.13%
2024/06/14	0	51.17	14	51.54	50.70	-14	3,022	-0.46%
2024/06/13	4.1	50.51	2	50.95	50.70	2.1	3,023	0.07%
2024/06/12	48	51.51	0	0.00	51.00	48	2,984	1.61%
2024/06/11	41	51.63	0	0.00	52.00	41	2,991	1.37%
2024/06/07	2	51.50	32	52.07	52.00	-30	3,002	-1.00%
2024/06/06	23.2	50.90	18	50.93	51.30	5.2	3,000	0.17%
2024/06/05	17.2	52.45	6.2	52.94	51.80	11	2,983	0.37%
2024/06/04	20.4	51.95	58.3	52.01	52.00	-37.9	2,931	-1.29%
2024/06/03	3	51.20	5.2	50.70	50.80	-2.2	2,939	-0.08%
2024/05/31	10	50.60	1	51.00	50.90	9	2,980	0.30%
2024/05/30	1	50.90	31	51.23	51.00	-30	3,038	-0.99%
2024/05/29	1	51.40	5	51.62	51.40	-4	3,185	-0.13%
2024/05/28	1	51.80	13.1	51.59	52.00	-12.1	3,223	-0.38%
2024/05/27	5	50.90	7	51.10	51.10	-2	3,272	-0.06%
2024/05/24	1.1	49.96	2	50.05	50.20	-0.9	3,332	-0.03%
2024/05/23	10	50.78	14	50.91	50.60	-4	3,409	-0.12%
2024/05/22	5	50.68	7	50.60	50.50	-2	3,458	-0.06%
2024/05/21	3	50.20	13	50.24	50.40	-10	3,522	-0.28%
2024/05/20	11.1	49.70	0	0.00	49.50	11.1	3,587	0.31%
2024/05/17	2	49.88	4	49.94	49.70	-2	3,782	-0.05%
2024/05/16	1	49.45	2	49.48	49.45	-1	4,218	-0.02%
2024/05/15	1	49.50	0	0.00	49.50	1	4,296	0.02%
2024/05/14	5	49.95	5.1	50.00	49.70	-0.1	4,321	0.00%
2024/05/13	1.3	48.28	5.3	48.47	49.00	-4.1	4,352	-0.09%
2024/05/10	26.2	48.88	15.2	48.15	48.45	11	4,334	0.25%
2024/05/09	16.7	50.09	0	0.00	49.95	16.7	4,257	0.39%
2024/05/08	10.1	50.44	10	50.50	50.60	0.1	4,236	0.00%
2024/05/07	2.1	50.70	1	50.60	51.00	1.1	4,257	0.03%
2024/05/06	7.3	50.95	1	51.40	50.80	6.3	4,324	0.15%
2024/05/03	7.1	52.10	7	52.10	51.50	0.1	4,331	0.00%
2024/05/02	9	52.76	5	52.50	52.80	4	4,380	0.09%
2024/04/30	44.1	53.70	25	53.10	53.50	19.1	4,415	0.43%
2024/04/29	0.1	51.03	1	50.80	51.50	-0.9	4,310	-0.02%
2024/04/26	0.1	51.50	1	51.20	50.70	-0.9	4,314	-0.02%
2024/04/25	2	51.30	0	0.00	51.20	2	4,328	0.05%
2024/04/24	0	51.90	0	0.00	52.30	0	4,349	0.00%
2024/04/23	7	51.20	1	51.10	51.00	6	4,409	0.14%
2024/04/22	2	51.15	30	51.91	51.00	-28	4,457	-0.63%
2024/04/19	7	53.70	1	53.70	52.50	6	4,465	0.13%
2024/04/18	12.1	54.90	16	55.16	54.50	-3.9	4,481	-0.09%
2024/04/17	5	52.18	17.2	52.88	53.30	-12.2	4,357	-0.28%
2024/04/16	6.2	51.12	1.7	50.94	51.00	4.5	4,349	0.10%
2024/04/15	17	53.11	17	52.45	52.30	0	4,370	0.00%
2024/04/12	39.7	54.25	9	54.38	53.80	30.7	4,423	0.69%
2024/04/11	4.4	52.71	12	52.50	52.50	-7.6	4,364	-0.17%
2024/04/10	8	54.16	0	0.00	54.10	8	4,349	0.18%
2024/04/09	1	54.00	0	54.40	54.00	1	4,362	0.02%
2024/04/08	0	54.08	2	54.05	53.70	-2	4,448	-0.04%
2024/04/03	0.2	53.71	0	0.00	53.30	0.2	4,456	0.00%
2024/04/02	5.2	54.10	4.2	54.10	54.30	1	4,476	0.02%
2024/04/01	2	54.55	3	54.40	54.60	-1	4,509	-0.02%
2024/03/29	1	53.20	2	53.80	53.30	-1	4,529	-0.02%
2024/03/28	0.1	53.03	3	53.20	53.00	-2.9	4,526	-0.06%
2024/03/27	1	53.40	0	0.00	53.30	1	4,531	0.02%
2024/03/26	3.1	54.02	0	0.00	53.30	3.1	4,547	0.07%
2024/03/25	0	54.85	2	55.35	55.20	-2	4,531	-0.04%
2024/03/22	0	54.75	4	54.55	54.30	-4	4,573	-0.09%
2024/03/21	0.1	53.70	0	0.00	53.80	0.1	4,558	0.00%
2024/03/20	5.1	53.26	9.3	53.39	53.00	-4.2	4,653	-0.09%
2024/03/19	1	54.41	4	54.55	54.30	-3	4,634	-0.06%
2024/03/18	0.1	54.34	1.2	54.28	54.40	-1.1	4,682	-0.02%
2024/03/15	4	54.93	1	54.90	55.00	3	4,699	0.06%
2024/03/14	0	55.30	0	0.00	55.20	0	4,778	0.00%
2024/03/13	6.1	55.79	9	55.51	55.00	-2.9	4,833	-0.06%
2024/03/12	3	56.47	10.1	57.00	56.40	-7.1	4,881	-0.15%
2024/03/11	2	56.30	2	56.20	56.30	0	4,964	0.00%
2024/03/08	11.4	56.38	10.5	56.17	55.90	0.9	5,023	0.02%
2024/03/07	7.2	58.93	42	59.37	58.00	-34.8	5,013	-0.69%
2024/03/06	4.1	60.23	3.2	60.31	60.10	0.9	4,997	0.02%
2024/03/05	12	60.33	0	60.20	60.00	12	5,096	0.24%
2024/03/04	18.1	61.03	41.5	61.40	60.60	-23.4	5,211	-0.45%
2024/03/01	3.1	60.25	18.1	60.50	60.30	-15	5,228	-0.29%
2024/02/29	11.1	61.12	4.1	60.97	61.30	7.1	5,690	0.12%
2024/02/27	6.2	60.39	7.2	60.85	60.20	-1.1	6,506	-0.02%
2024/02/26	4.2	61.10	9.2	61.40	61.20	-5	6,952	-0.07%
2024/02/23	7.1	60.22	37.4	60.22	59.70	-30.3	6,907	-0.44%
2024/02/22	10	61.32	9	61.42	61.30	1	6,865	0.01%
2024/02/21	15	61.76	24.4	61.83	61.50	-9.4	6,858	-0.14%
2024/02/20	16	61.96	39.3	62.47	61.80	-23.2	6,946	-0.33%
2024/02/19	115	62.12	95.3	61.72	62.30	19.7	6,809	0.29%	大買/
2024/02/16	9	58.36	59	58.20	58.70	-50	6,414	-0.78%
2024/02/15	2	56.20	1.1	56.18	56.20	0.9	6,380	0.01%
2024/02/05	2	56.20	9.3	56.22	56.10	-7.3	6,399	-0.11%
2024/02/02	5	57.16	6	57.80	57.00	-1	6,378	-0.02%
2024/02/01	4.2	56.87	8	56.54	57.20	-3.8	6,381	-0.06%
2024/01/31	10	57.26	3.3	57.22	57.00	6.7	6,377	0.10%
2024/01/30	51.3	57.97	3.2	57.94	57.80	48.1	6,392	0.75%
2024/01/29	10	58.27	49	58.37	58.80	-39	6,439	-0.61%
2024/01/26	8	57.30	0.3	57.40	56.90	7.7	6,422	0.12%
2024/01/25	37	58.34	2	58.10	58.00	35	6,482	0.54%
2024/01/24	1.1	58.48	23	58.36	58.60	-22	6,668	-0.33%
2024/01/23	8	57.60	55.4	58.01	57.30	-47.4	6,673	-0.71%
2024/01/22	22	57.01	13.5	56.76	57.00	8.5	6,658	0.13%
2024/01/19	28	56.40	25	56.90	56.50	3	6,715	0.04%
2024/01/18	9	54.79	20.2	55.33	56.00	-11.2	6,766	-0.17%
2024/01/17	34	56.46	4	56.98	55.30	30	6,908	0.43%
2024/01/16	44	57.88	12	58.46	57.60	32	7,033	0.45%
2024/01/15	11	57.89	21	58.19	58.30	-10	7,136	-0.14%
2024/01/12	30.6	56.64	29.1	57.31	56.90	1.5	7,196	0.02%
2024/01/11	4	55.98	2.6	56.03	57.10	1.5	7,181	0.02%
2024/01/10	12.2	55.53	2.3	55.60	55.00	9.9	7,209	0.14%
2024/01/09	27.3	57.22	22.2	57.43	56.50	5.1	7,231	0.07%
2024/01/08	40.1	59.71	12	59.56	58.90	28.1	7,202	0.39%
2024/01/05	7.1	58.79	21.3	58.31	58.30	-14.3	7,144	-0.20%
2024/01/04	9.2	57.86	16.2	57.90	57.60	-7	7,137	-0.10%
2024/01/03	10	58.70	4	59.15	58.80	6	7,155	0.08%
2024/01/02	36.1	60.11	9	59.94	59.30	27.1	7,150	0.38%
2023/12/29	5	58.60	1	58.90	58.90	4	7,180	0.06%
2023/12/28	1.1	58.81	2	58.95	59.00	-0.9	7,194	-0.01%
2023/12/27	16.4	58.63	1	59.60	58.40	15.4	7,222	0.21%
2023/12/26	5	57.96	37	57.76	59.00	-32	7,298	-0.44%
2023/12/25	13.2	57.12	7.1	56.87	57.00	6.1	7,276	0.08%
2023/12/22	5	56.64	5.2	56.70	56.40	-0.2	7,282	0.00%
2023/12/21	32	56.85	18	56.93	56.60	14	7,287	0.19%
2023/12/20	16	57.69	16.6	57.59	57.80	-0.6	7,299	-0.01%
2023/12/19	16	57.27	20	57.49	57.30	-4	7,311	-0.05%
2023/12/18	9.5	59.45	0	0.00	59.00	9.5	7,300	0.13%
2023/12/15	6.1	59.51	26	59.83	59.10	-19.9	7,317	-0.27%
2023/12/14	6	58.67	13	58.82	58.20	-7	7,234	-0.10%
2023/12/13	13.2	58.35	30	58.30	58.30	-16.9	7,219	-0.23%
2023/12/12	3	59.70	19.5	59.34	59.00	-16.5	7,208	-0.23%
2023/12/11	35.5	59.57	1.5	59.67	59.60	34	7,208	0.47%
2023/12/08	10.2	60.36	13.2	60.51	61.00	-3.1	7,155	-0.04%
2023/12/07	37.3	61.36	7	61.29	60.50	30.3	7,155	0.42%
2023/12/06	54.1	62.09	24	61.64	61.60	30.1	7,150	0.42%
2023/12/05	7.3	61.47	19.4	62.42	62.80	-12	7,114	-0.17%
2023/12/04	21.3	62.25	54	62.16	61.80	-32.8	7,125	-0.46%
2023/12/01	5.3	62.10	9	62.18	62.50	-3.7	7,404	-0.05%
2023/11/30	38.1	63.28	24	63.56	62.20	14.1	7,390	0.19%
2023/11/29	37.3	63.68	17	63.77	63.50	20.2	7,352	0.28%
2023/11/28	54.8	62.85	34.3	62.95	62.80	20.4	7,299	0.28%
2023/11/27	132.9	63.90	82.2	63.97	62.90	50.7	7,315	0.69%	大買/
2023/11/24	92.8	63.59	81.3	63.85	63.20	11.5	6,905	0.17%
2023/11/22	15.2	57.57	17	57.61	57.50	-1.8	5,689	-0.03%
2023/11/21	18	57.22	10.2	57.39	57.20	7.8	5,725	0.14%
2023/11/20	15	56.73	9	57.49	56.70	6	5,793	0.10%
2023/11/17	27.4	57.03	18.2	57.58	56.20	9.2	5,768	0.16%
2023/11/16	9	56.08	5	55.80	56.40	4	5,691	0.07%
2023/11/15	14.2	55.09	6.1	55.14	54.60	8.1	5,899	0.14%
2023/11/14	6	54.80	11.2	54.65	54.80	-5.2	6,212	-0.08%
2023/11/13	9.2	53.49	8.1	53.82	54.00	1.1	6,271	0.02%
2023/11/10	3	52.90	3.1	52.85	52.50	-0.1	6,380	0.00%
2023/11/09	11.6	53.35	0	0.00	53.20	11.6	6,463	0.18%
2023/11/08	0.1	54.50	6	54.38	54.20	-5.9	6,531	-0.09%
2023/11/07	15.1	54.40	6.7	54.32	54.20	8.4	6,689	0.13%
2023/11/06	3.1	54.71	11.3	54.97	54.90	-8.3	6,783	-0.12%
2023/11/03	3.6	53.65	8	53.46	53.30	-4.4	6,757	-0.07%
2023/11/02	4.6	52.40	6.6	53.07	52.80	-2	6,792	-0.03%
2023/11/01	31	52.20	32	51.87	51.80	-1	6,790	-0.01%
2023/10/31	5	52.89	9	53.93	52.50	-4	6,621	-0.06%
2023/10/30	4	55.18	2	54.85	54.60	2	6,706	0.03%
2023/10/27	4	56.20	0	0.00	55.40	4	6,836	0.06%
2023/10/26	8	57.60	5	57.60	57.00	3	6,903	0.04%
2023/10/25	4.1	59.01	20	58.52	59.10	-15.9	6,979	-0.23%
2023/10/24	23	56.51	12.1	56.23	56.80	10.9	6,897	0.16%
2023/10/23	7.1	53.16	5	53.90	53.60	2.1	6,906	0.03%
2023/10/20	2	54.65	1	55.00	55.00	1	6,885	0.01%
2023/10/19	6	56.22	0	0.00	56.10	6	7,039	0.09%
2023/10/18	2	58.55	1	59.10	57.70	1	7,065	0.01%
2023/10/17	0.1	59.30	6	59.30	60.60	-5.9	7,114	-0.08%
2023/10/16	0	0.00	3	59.20	58.70	-3	7,238	-0.04%
2023/10/13	2	62.20	2.1	62.29	61.50	-0.1	7,546	0.00%
2023/10/12	0	0.00	12	62.48	62.50	-12	8,089	-0.15%
2023/10/11	2	61.45	2	61.65	61.70	0	8,216	0.00%
2023/10/06	0.1	61.80	0	0.00	61.60	0.1	8,402	0.00%
2023/10/05	10	61.70	10	63.50	61.80	0	8,712	0.00%
2023/10/04	10	61.90	0	0.00	60.80	10	9,087	0.11%
2023/10/03	1	62.00	0	0.00	62.00	1	9,280	0.01%
2023/10/02	6	62.05	7	62.11	63.00	-1	9,528	-0.01%
2023/09/28	1	59.70	0	0.00	58.90	1	9,613	0.01%
2023/09/27	1	58.30	0	0.00	58.30	1	9,991	0.01%
2023/09/26	2	59.00	0	0.00	58.50	2	10,168	0.02%
2023/09/21	2	60.20	2	60.05	59.60	0	10,508	0.00%
2023/09/20	1.3	61.06	1	61.11	60.90	0.3	10,594	0.00%
2023/09/19	5	61.76	10	61.40	61.30	-5	10,873	-0.05%
2023/09/18	2	63.30	6	63.15	62.50	-4	11,060	-0.04%
2023/09/15	7	62.69	0	0.00	63.60	7	11,386	0.06%
2023/09/13	2	63.10	1	62.70	62.10	1	11,775	0.01%
2023/09/12	5.2	62.66	0	62.30	62.00	5.2	12,067	0.04%
2023/09/11	1	64.40	1	63.30	63.40	0	12,282	0.00%
2023/09/08	2	67.00	0	0.00	66.00	2	12,596	0.02%
2023/09/07	0	0.00	4.1	69.49	68.00	-4.1	13,011	-0.03%
2023/09/06	9	66.48	16.1	67.57	67.80	-7.1	13,275	-0.05%
2023/09/05	16	70.13	27	69.74	70.70	-11	13,234	-0.08%
2023/09/04	10	69.32	3	69.40	69.10	7	13,658	0.05%
2023/09/01	32	73.15	25.2	72.15	71.10	6.8	14,142	0.05%
2023/08/31	0.1	72.80	18	72.42	73.00	-17.9	14,509	-0.12%
2023/08/30	2	71.80	1	72.00	71.00	1	15,025	0.01%
2023/08/29	1	71.49	0	0.00	71.50	1	16,015	0.01%
2023/08/28	5	70.10	4	69.98	70.00	1	17,175	0.01%
2023/08/25	5	69.90	0.1	68.50	69.90	4.9	18,143	0.03%
2023/08/24	5	70.18	14.3	70.12	69.00	-9.3	18,544	-0.05%
2023/08/23	0	0.00	10	68.60	68.60	-10	18,973	-0.05%
2023/08/22	14.1	68.06	16	68.66	68.50	-1.9	19,242	-0.01%
2023/08/21	22	70.30	27	69.25	68.70	-5	19,614	-0.03%
2023/08/18	5	69.76	26.1	69.75	69.80	-21.1	21,131	-0.10%
2023/08/17	1	66.80	2	66.80	66.90	-1	21,030	0.00%
2023/08/16	4.1	65.40	14	66.02	66.20	-9.9	21,193	-0.05%
2023/08/15	1.1	64.04	1.1	63.74	64.60	0	21,721	0.00%
2023/08/14	9.2	61.76	0	62.50	62.10	9.2	22,208	0.04%
2023/08/11	11.1	63.51	3.4	63.39	63.50	7.7	22,801	0.03%
2023/08/10	0.1	61.95	0	62.30	61.60	0.1	23,117	0.00%
2023/08/09	0.2	64.50	0	0.00	63.50	0.2	23,717	0.00%
2023/08/08	2.1	64.58	1	65.70	64.40	1.1	24,317	0.00%
2023/08/07	2	64.90	1	65.00	65.20	1	24,618	0.00%
2023/08/04	4	65.55	0	0.00	65.40	4	25,312	0.02%
2023/08/02	4	65.80	5	65.80	65.30	-1	25,743	0.00%
2023/08/01	8	66.30	2	66.85	66.50	6	26,070	0.02%
2023/07/31	16.2	68.59	11	69.84	67.50	5.2	26,375	0.02%
2023/07/28	8.4	68.44	2	69.20	69.50	6.4	26,653	0.02%
2023/07/27	5	70.22	7	69.77	69.50	-2	27,081	-0.01%
2023/07/26	14	70.62	10	70.60	69.70	4	27,576	0.01%
2023/07/25	4	70.78	1	70.71	70.60	3	27,814	0.01%
2023/07/24	22	70.59	17	70.51	70.00	5	28,006	0.02%
2023/07/21	3.3	72.70	7	73.10	73.60	-3.7	28,207	-0.01%
2023/07/20	2	73.05	1	73.50	73.20	1	29,256	0.00%
2023/07/19	26	73.75	71	75.11	72.50	-45	29,584	-0.15%
2023/07/18	31.5	74.19	39	77.02	74.00	-7.6	30,150	-0.03%
2023/07/17	73	75.16	29	76.98	76.70	44	30,543	0.14%
2023/07/14	3	73.00	4	73.67	72.60	-1	31,042	0.00%
2023/07/13	3.2	73.22	27	72.94	72.80	-23.8	32,704	-0.07%
2023/07/12	13.1	71.78	8	71.51	72.00	5.1	33,621	0.02%
2023/07/11	68	72.88	54	72.12	72.00	14	34,256	0.04%
2023/07/10	40	76.85	1	76.80	76.00	39	34,499	0.11%
2023/07/07	10	77.10	7	77.49	78.30	3	34,755	0.01%
2023/07/06	23	78.63	10	79.36	77.70	13	35,037	0.04%
2023/07/05	21.2	80.00	18	80.29	79.40	3.2	35,753	0.01%
2023/07/04	12.4	78.15	3	79.03	77.60	9.4	35,789	0.03%
2023/07/03	2	79.00	2	78.85	78.80	0	35,870	0.00%
2023/06/30	4.2	76.10	36	77.21	78.00	-31.8	36,476	-0.09%
2023/06/29	3	75.73	3	76.03	75.50	0	36,628	0.00%
2023/06/28	33	75.81	2	76.90	75.30	31	36,905	0.08%
2023/06/27	5	77.06	6	77.15	75.60	-1	37,163	0.00%
2023/06/26	28	80.16	29	79.26	79.30	-1	37,281	0.00%
2023/06/21	35	80.10	57	80.62	81.80	-22	37,430	-0.06%
2023/06/20	27	79.71	19	79.55	79.40	8	37,547	0.02%
2023/06/19	33	80.19	12	80.32	80.80	21	38,426	0.05%
2023/06/16	9	80.34	6	79.97	79.10	3	39,863	0.01%
2023/06/15	8	79.48	1	79.00	79.00	7	40,410	0.02%
2023/06/14	27	81.30	12	80.50	80.30	15	41,215	0.04%
2023/06/13	13	81.35	18.1	81.39	82.30	-5.1	41,842	-0.01%
2023/06/12	14	79.49	8	79.68	78.50	6	42,435	0.01%
2023/06/09	6	80.66	3	80.10	79.00	3	43,618	0.01%
2023/06/08	26	79.71	26.7	78.82	78.90	-0.7	44,550	0.00%
2023/06/07	24	83.63	19	83.10	81.50	5	45,822	0.01%
2023/06/06	14	83.34	29	84.03	82.60	-15	46,949	-0.03%
2023/06/05	14	85.93	28	85.56	85.70	-14	47,549	-0.03%
2023/06/02	24	83.30	21.1	83.31	83.40	2.9	47,681	0.01%
2023/06/01	22	81.21	50.1	80.86	81.90	-28.1	47,138	-0.06%
2023/05/31	65	77.46	62.1	77.15	78.40	2.9	46,628	0.01%
2023/05/30	15	77.19	5	77.22	76.60	10	45,748	0.02%
2023/05/29	6	75.52	27	76.13	76.40	-21	45,395	-0.05%
2023/05/26	17	74.75	6	74.33	73.70	11	45,058	0.02%
2023/05/25	26	74.74	23	74.52	74.50	3	44,998	0.01%
2023/05/24	72.7	79.54	29.3	79.56	75.80	43.4	44,898	0.10%
2023/05/23	13.1	75.27	11	75.25	75.50	2.1	44,540	0.00%
2023/05/22	1	73.90	5	74.16	75.30	-4	44,960	-0.01%
2023/05/19	18	75.29	9	74.80	73.20	9	44,786	0.02%
2023/05/18	39	75.94	35.5	75.66	75.80	3.6	44,433	0.01%
2023/05/17	10	75.13	11	75.86	74.10	-1	43,886	0.00%
2023/05/16	22	73.76	20	74.17	74.40	2	43,212	0.00%
2023/05/15	25	73.95	29	73.87	72.70	-4	42,738	-0.01%
2023/05/12	29	71.31	25	72.18	73.20	4	42,094	0.01%
2023/05/11	1.1	69.76	14	69.49	68.90	-12.9	41,514	-0.03%
2023/05/10	105	69.58	104	69.52	70.00	1	41,156	0.00%	大買/大賣/
2023/05/09	15.1	72.75	11	73.89	71.70	4.1	40,450	0.01%
2023/05/08	27	72.80	24	73.47	73.80	3	39,949	0.01%
2023/05/05	7.1	72.19	4	71.80	71.20	3.1	39,498	0.01%
2023/05/04	11	76.05	8	76.18	74.00	3	39,065	0.01%
2023/05/03	21.1	75.68	26	76.07	76.00	-4.9	38,702	-0.01%
2023/05/02	31	75.89	33	75.11	76.50	-2	38,138	-0.01%
2023/04/28	6	72.89	11.1	73.20	73.50	-5.1	37,572	-0.01%
2023/04/27	16	71.69	13	72.16	71.90	3	37,132	0.01%
2023/04/26	21	71.57	17	71.99	71.90	4	36,803	0.01%
2023/04/25	34	73.21	38	73.85	72.70	-4	36,370	-0.01%
2023/04/24	156	73.42	157	73.26	73.30	-1	35,247	0.00%	大買/大賣/
2023/04/21	55	73.59	50.1	74.05	72.50	4.9	34,861	0.01%
2023/04/20	49.1	76.12	48.4	75.20	74.60	0.7	34,112	0.00%
2023/04/19	77.1	78.04	71.1	78.37	77.80	6	33,376	0.02%
2023/04/18	162.5	77.52	144.3	77.63	76.40	18.2	32,320	0.06%	大買/大賣/
2023/04/17	109.1	74.09	118	74.61	75.90	-8.9	30,534	-0.03%	大買/大賣/
2023/04/14	50.2	69.05	40	68.62	69.00	10.2	29,403	0.03%
2023/04/13	54	66.56	49.1	66.77	67.30	5	28,431	0.02%
2023/04/12	105.1	67.29	100	67.06	66.30	5	27,694	0.02%	大買/
2023/04/11	26.1	66.91	23.5	66.47	66.30	2.6	27,252	0.01%
2023/04/10	51.5	65.82	49.2	66.15	66.60	2.3	26,706	0.01%
2023/04/07	23.2	62.96	21.3	62.61	62.50	1.9	25,805	0.01%
2023/04/06	4.2	60.43	4	60.95	61.60	0.2	25,429	0.00%
2023/03/31	76	62.09	80	62.63	60.30	-4	25,221	-0.02%
2023/03/30	7	60.90	7	60.87	60.80	0	24,733	0.00%
2023/03/29	6	59.48	15	60.16	59.80	-9	24,759	-0.04%
2023/03/28	74	59.30	69	59.27	59.20	5	25,009	0.02%
2023/03/27	72	60.20	61	60.23	59.80	11	24,753	0.04%
2023/03/24	23.1	59.66	24.2	59.79	60.00	-1.2	24,383	0.00%
2023/03/23	48.2	59.35	51.2	59.03	59.50	-3	24,068	-0.01%
2023/03/22	50	60.29	46.1	59.82	59.00	3.9	23,610	0.02%
2023/03/21	340.1	63.17	353.2	63.33	61.10	-13.1	22,529	-0.06%	大買/大賣/
2023/03/20	22	59.04	26	59.83	59.50	-4	20,843	-0.02%
2023/03/17	110	59.68	100	59.65	59.10	10	20,016	0.05%	大買/
2023/03/16	71	58.02	63	57.84	58.50	8	18,949	0.04%
2023/03/15	62.1	59.30	48	59.32	59.20	14.1	18,059	0.08%
2023/03/14	407	58.29	460	58.46	58.40	-53	17,276	-0.31%	大買/大賣/
2023/03/13	72	55.80	70	55.74	56.20	2	15,806	0.01%
2023/03/10	54	56.01	87.1	57.43	56.60	-33	14,616	-0.23%
2023/03/09	176.1	55.56	164.2	55.18	54.80	11.9	13,026	0.09%	大買/大賣/
2023/03/08	29	51.61	38.4	53.27	54.70	-9.4	11,630	-0.08%
2023/03/07	21.1	49.67	17.4	49.84	49.80	3.7	10,742	0.03%
2023/03/06	1	48.15	11.4	48.61	48.75	-10.4	10,455	-0.10%
2023/03/03	17	47.88	11.4	47.63	46.90	5.7	10,502	0.05%
2023/03/02	5	47.05	0	0.00	47.05	5	10,050	0.05%
2023/03/01	2	45.30	7	45.56	45.60	-5	9,884	-0.05%
2023/02/24	6	45.85	5.1	45.42	45.45	0.9	9,774	0.01%
2023/02/23	8	46.64	3	46.70	46.60	5	9,572	0.05%
2023/02/22	24	46.16	12	46.26	47.20	12	9,388	0.13%
2023/02/21	150.4	46.78	139.5	46.88	46.70	10.9	9,065	0.12%	大買/大賣/
2023/02/20	6.1	43.68	31	44.98	46.35	-24.9	7,673	-0.32%
2023/02/17	7.1	42.20	3	42.02	42.15	4.1	7,037	0.06%
2023/02/16	4	42.48	12	42.47	42.35	-8	6,955	-0.12%
2023/02/15	4	40.59	1	40.65	40.75	3	6,725	0.04%
2023/02/13	3	39.70	0	0.00	39.95	3	6,721	0.04%
2023/02/10	3	40.05	1	40.05	39.90	2	6,759	0.03%
2023/02/09	2.1	41.07	7	41.55	41.35	-4.9	6,706	-0.07%
2023/02/08	2	41.10	0	0.00	41.05	2	6,678	0.03%
2023/02/07	4.2	41.10	0	0.00	41.25	4.2	6,645	0.06%
2023/02/06	0	0.00	2	40.60	40.65	-2	6,589	-0.03%
2023/02/03	0	0.00	2	40.85	40.45	-2	6,578	-0.03%
2023/02/02	0.5	40.60	0	0.00	40.60	0.5	6,560	0.01%
2023/02/01	0	0.00	3	40.22	40.45	-3	6,540	-0.05%
2023/01/31	1	39.50	0	0.00	39.65	1	6,526	0.02%
2023/01/17	0	0.00	15	37.96	38.00	-15	6,521	-0.23%
2023/01/16	1	37.90	0	0.00	37.90	1	6,518	0.02%
2023/01/13	2	38.13	0	0.00	38.00	2	6,533	0.03%
2023/01/12	1	38.80	0	0.00	38.70	1	6,519	0.02%
2023/01/11	7	39.21	17	39.95	39.00	-10	6,554	-0.15%
2023/01/06	1	40.30	4	40.20	40.05	-3	6,595	-0.05%
2023/01/05	0	0.00	1	41.00	40.05	-1	6,654	-0.02%
2022/12/29	0.5	39.40	3	38.80	39.65	-2.5	6,837	-0.04%
2022/12/28	1	40.00	1	39.70	39.00	0	6,845	0.00%
2022/12/23	0	0.00	2	41.20	41.00	-2	6,825	-0.03%
2022/12/22	15	42.46	10	41.57	41.50	5	6,795	0.07%
2022/12/21	18	41.79	41	42.23	42.40	-23	6,585	-0.35%
2022/12/20	58	42.12	59	41.51	40.65	-1	6,274	-0.02%
2022/12/19	7	41.29	4	41.22	41.25	3	5,759	0.05%
2022/12/16	0.4	39.60	5	39.40	39.40	-4.6	5,685	-0.08%
2022/12/15	0	0.00	1	40.60	40.50	-1	5,680	-0.02%
2022/12/12	3	40.03	0	0.00	39.95	3	6,241	0.05%
2022/12/09	1	40.10	2	40.20	39.90	-1	6,895	-0.01%
2022/12/08	4	40.00	0.1	40.10	39.80	3.9	6,969	0.06%
2022/12/07	24	40.63	22	39.95	39.75	2	6,967	0.03%
2022/12/06	9	42.62	7	42.61	41.65	2	6,883	0.03%
2022/12/05	2.2	42.16	0	42.05	41.70	2.2	6,639	0.03%
2022/12/02	1	41.80	0	0.00	41.75	1	6,574	0.02%
2022/12/01	39.5	41.61	2	42.03	41.60	37.5	6,509	0.58%
2022/11/30	3	42.53	4	42.29	41.80	-1	6,398	-0.02%
2022/11/29	4	41.24	6	41.25	41.25	-2	6,186	-0.03%
2022/11/28	20	42.37	5	41.73	41.70	15	6,208	0.24%
2022/11/25	6	41.63	12.4	42.03	42.30	-6.4	5,779	-0.11%
2022/11/24	11.3	39.32	3	38.75	38.85	8.3	5,224	0.16%
2022/11/22	0	0.00	1	37.35	36.70	-1	4,949	-0.02%
2022/11/18	0	0.00	1	38.90	37.30	-1	5,005	-0.02%
2022/11/17	0	0.00	2	38.38	38.45	-2	4,945	-0.04%
2022/11/14	0.1	37.00	0	0.00	37.05	0.1	4,925	0.00%
2022/11/11	4	37.59	0	0.00	36.80	4	4,958	0.08%
2022/11/08	0	0.00	1	38.50	37.45	-1	4,996	-0.02%
2022/11/07	0	0.00	1	37.75	37.75	-1	4,977	-0.02%
2022/11/03	2.2	36.69	0	0.00	36.90	2.2	5,053	0.04%
2022/10/28	1	35.55	0	0.00	35.25	1	5,227	0.02%
2022/10/27	0	0.00	1	36.00	36.30	-1	5,247	-0.02%
2022/10/26	1	34.85	1	35.05	35.05	0	5,287	0.00%
2022/10/25	0	0.00	0	35.25	34.85	0	5,348	0.00%
2022/10/24	0	0.00	1	35.40	34.80	-1	5,376	-0.02%
2022/10/21	1	34.95	0	0.00	34.30	1	5,389	0.02%
2022/10/18	0	0.00	1	35.70	35.40	-1	5,368	-0.02%
2022/10/17	2	33.43	1	34.95	34.95	1	5,439	0.02%
2022/10/13	1	35.30	0	0.00	33.40	1	5,492	0.02%
2022/10/12	4	36.44	5	36.20	35.70	-1	5,461	-0.02%
2022/10/11	0	0.00	2	36.85	36.10	-2	5,477	-0.04%
2022/10/06	3	38.25	1	38.90	38.20	2	5,817	0.03%
2022/10/05	28	37.60	2	36.90	36.90	26	5,703	0.46%
2022/10/04	12	36.45	4	36.53	37.05	8	5,697	0.14%
2022/09/30	2	34.55	51	35.03	35.50	-49	5,806	-0.84%
2022/09/29	1	35.80	0	0.00	35.35	1	5,817	0.02%
2022/09/28	1	35.40	1	35.75	34.85	0	5,833	0.00%
2022/09/26	7.1	36.47	4	36.40	35.75	3.1	5,831	0.05%
2022/09/23	1	38.30	1	38.05	38.05	0	5,846	0.00%
2022/09/22	0	0.00	1	38.88	39.10	-1	5,876	-0.02%
2022/09/21	1	39.30	2	39.00	38.90	-1	5,857	-0.02%
2022/09/20	3	38.53	1	39.22	39.35	2	5,801	0.03%
2022/09/19	62	39.61	49.1	41.95	38.95	12.9	5,647	0.23%
2022/09/16	20.6	41.65	30.7	41.16	41.60	-10.1	5,366	-0.19%
2022/09/15	1.1	39.62	0	0.00	39.20	1.1	4,783	0.02%
2022/09/14	0	38.60	0	0.00	39.30	0	4,728	0.00%
2022/09/13	1.7	39.36	0	0.00	39.15	1.7	4,738	0.04%
2022/09/08	0	0.00	1	37.30	37.30	-1	4,754	-0.02%
2022/09/07	1	36.95	1	36.85	36.60	0	4,787	0.00%
2022/09/06	0	0.00	1	37.10	37.00	-1	4,806	-0.02%
2022/09/05	1	38.20	0	0.00	38.15	1	4,777	0.02%
2022/09/02	10	40.36	9	40.11	40.30	1	4,717	0.02%
2022/09/01	5	40.42	5	40.05	39.55	0	4,520	0.00%
2022/08/31	1	39.35	2	39.35	39.15	-1	4,456	-0.02%
2022/08/30	0	0.00	1	38.15	38.15	-1	4,752	-0.02%
2022/08/29	1	37.85	0	0.00	37.80	1	4,845	0.02%
2022/08/22	1	38.80	1	38.30	38.40	0	5,192	0.00%
2022/08/15	0	0.00	2	38.95	39.10	-2	5,227	-0.04%
2022/08/12	0	0.00	3	37.97	38.05	-3	5,186	-0.06%
2022/08/11	5	39.29	5	38.00	37.90	0	5,185	0.00%
2022/08/10	1	38.25	0	0.00	38.25	1	5,096	0.02%
2022/08/09	0	0.00	3	37.87	37.95	-3	5,102	-0.06%
2022/08/08	1	36.60	0	0.00	37.55	1	5,119	0.02%
2022/08/05	12	37.72	5	37.52	37.60	7	5,162	0.14%
2022/08/04	2	35.08	0	0.00	35.95	2	5,183	0.04%
2022/08/03	3	36.20	0	0.00	36.05	3	5,170	0.06%
2022/08/02	1	36.85	14	36.25	36.50	-13	5,192	-0.25%
2022/07/28	1	36.65	1	36.55	36.60	0	5,127	0.00%
2022/07/27	0	0.00	0	36.15	36.65	0	5,139	0.00%
2022/07/22	0	0.00	3	37.70	36.80	-3	5,224	-0.06%
2022/07/21	0	0.00	3	37.00	37.35	-3	5,315	-0.06%
2022/07/20	0	0.00	1	36.45	36.05	-1	5,269	-0.02%
2022/07/19	1	36.00	7	36.44	35.95	-6	5,357	-0.11%
2022/07/18	0	0.00	10	36.05	36.10	-10	5,373	-0.19%
2022/07/15	17	36.25	0	0.00	36.00	17	5,369	0.32%
2022/07/14	24	34.51	2	36.10	36.30	22	5,204	0.42%
2022/07/13	2	33.10	0	0.00	33.00	2	5,084	0.04%
2022/07/12	0	0.00	13	32.80	32.25	-13	5,178	-0.25%
2022/07/08	0	0.00	1	33.90	33.60	-1	5,283	-0.02%
2022/07/05	0	0.00	5	32.05	31.95	-5	5,373	-0.09%
2022/07/01	0	0.00	2	32.80	31.70	-2	5,539	-0.04%
2022/06/24	0	0.00	2	36.80	36.85	-2	6,996	-0.03%
2022/06/23	1	36.25	3	35.90	35.95	-2	7,501	-0.03%
2022/06/22	2	36.45	0	0.00	35.60	2	8,370	0.02%
2022/06/21	1	35.95	0	0.00	36.70	1	9,175	0.01%
2022/06/17	0	0.00	1.8	37.24	36.95	-1.8	9,504	-0.02%
2022/06/16	0	0.00	0.2	37.70	37.40	-0.2	9,509	0.00%
2022/06/15	5	38.89	1	38.25	38.30	4	9,536	0.04%
2022/06/14	2	38.78	1	39.05	39.10	1	9,575	0.01%
2022/06/13	1	38.90	0.1	38.90	38.80	1	9,597	0.01%
2022/06/10	5	39.92	1	40.00	40.00	4	9,611	0.04%
2022/06/09	2	40.88	2	40.55	40.60	0	9,630	0.00%
2022/06/08	4	41.78	12	41.56	41.25	-8	9,651	-0.08%
2022/06/07	1	40.30	2	40.55	40.30	-1	9,377	-0.01%
2022/06/06	1	39.30	0	0.00	39.15	1	9,352	0.01%
2022/06/02	10	39.96	1.1	40.03	40.00	8.9	9,466	0.09%
2022/06/01	5	41.10	5.1	41.56	40.75	-0.1	9,549	0.00%
2022/05/31	1.2	39.30	0	0.00	39.40	1.2	9,420	0.01%
2022/05/30	1	39.25	0	0.00	39.15	1	9,594	0.01%
2022/05/27	0	0.00	2	38.85	38.10	-2	9,640	-0.02%
2022/05/26	1	37.90	0	0.00	37.40	1	9,685	0.01%
2022/05/25	0	0.00	2	38.28	38.80	-2	9,758	-0.02%
2022/05/24	1	37.90	0	0.00	37.50	1	9,920	0.01%
2022/05/19	1.1	37.31	10	37.30	38.40	-8.9	10,389	-0.09%
2022/05/16	13	37.40	13	37.35	37.35	0	11,789	0.00%
2022/05/13	2	36.70	2	37.00	36.75	0	11,807	0.00%
2022/05/12	1	36.60	3	36.40	35.00	-2	11,857	-0.02%
2022/05/10	0	0.00	3	38.17	38.25	-3	11,976	-0.03%
2022/05/06	1	39.70	1	39.60	39.85	0	12,155	0.00%
2022/05/05	1	41.85	0	0.00	41.00	1	12,278	0.01%
2022/05/04	1	40.10	0	0.00	40.55	1	12,324	0.01%
2022/05/03	0	0.00	1	39.60	39.70	-1	12,455	-0.01%
2022/04/29	2	39.13	1	39.65	39.00	1	12,634	0.01%
2022/04/28	0	0.00	1	39.20	38.70	-1	12,814	-0.01%
2022/04/27	5	38.55	6	37.56	38.65	-1	12,841	-0.01%
2022/04/25	8	41.57	4	41.09	40.95	4	12,852	0.03%
2022/04/21	0	0.00	1	43.30	43.60	-1	13,093	-0.01%
2022/04/20	4	42.81	0	0.00	42.95	4	13,319	0.03%
2022/04/19	0	42.90	1	42.95	42.05	-1	13,467	-0.01%
2022/04/18	5	42.82	2	42.78	42.35	3	13,793	0.02%
2022/04/15	1	44.20	3	44.50	43.80	-2	13,993	-0.01%
2022/04/14	12	45.02	0	0.00	45.10	12	14,415	0.08%
2022/04/13	11	44.24	10	44.55	44.50	1	14,620	0.01%
2022/04/12	1	44.00	0	0.00	44.20	1	14,967	0.01%
2022/04/11	8	44.79	3	44.05	44.00	5	15,448	0.03%
2022/04/08	0	0.00	2	46.00	45.75	-2	15,823	-0.01%
2022/04/07	4.4	46.45	2	45.40	45.20	2.4	16,675	0.01%
2022/04/06	14	47.54	6	47.38	47.15	8	16,890	0.05%
2022/04/01	3	46.22	1	46.90	46.10	2	17,214	0.01%
2022/03/31	9	47.62	2	48.28	46.80	7	18,222	0.04%
2022/03/30	31.1	49.03	43	48.72	48.25	-11.9	19,103	-0.06%
2022/03/29	9	47.21	0	0.00	46.95	9	21,757	0.04%
2022/03/28	8	48.11	22	48.15	47.60	-14	22,374	-0.06%
2022/03/25	18	47.53	31	47.92	47.65	-13	22,255	-0.06%
2022/03/24	45	47.01	22	46.65	45.90	23	21,832	0.11%
2022/03/23	6	45.23	8	44.24	45.75	-2	21,678	-0.01%
2022/03/22	8	43.21	6	42.95	43.00	2	22,935	0.01%
2022/03/21	1	43.55	2	43.60	42.65	-1	24,311	0.00%
2022/03/18	10	42.56	0	0.00	43.30	10	25,021	0.04%
2022/03/17	1	42.60	1	42.30	42.55	0	25,932	0.00%
2022/03/16	0	42.35	0	0.00	41.40	0	26,305	0.00%
2022/03/15	5	43.25	5	41.90	41.90	0	26,355	0.00%
2022/03/14	3	42.37	3	42.43	43.15	0	26,570	0.00%
2022/03/11	2	42.15	2	42.20	42.10	0	27,074	0.00%
2022/03/10	0	0.00	3	44.25	43.35	-3	27,079	-0.01%
2022/03/09	2	42.65	0	0.00	42.65	2	27,036	0.01%
2022/03/08	4	42.55	11	42.24	41.75	-7	27,012	-0.03%
2022/03/07	0	0.00	1	43.85	43.00	-1	26,897	0.00%
2022/03/04	3	46.72	2	46.08	45.50	1	26,779	0.00%
2022/03/03	6	47.11	6	47.88	46.55	0	26,680	0.00%
2022/03/02	50	46.38	48	46.24	46.90	2	26,600	0.01%
2022/03/01	13	46.57	14	46.07	46.85	-1	26,662	0.00%
2022/02/25	1	45.25	2	45.58	44.80	-1	26,695	0.00%
2022/02/24	10	45.50	0	0.00	44.05	10	26,666	0.04%
2022/02/23	2	46.50	3	46.17	46.50	-1	26,540	0.00%
2022/02/22	2	47.45	17	46.81	45.40	-15	26,548	-0.06%
2022/02/21	2	48.43	3	48.23	47.75	-1	26,443	0.00%
2022/02/18	0.1	46.15	2	46.88	47.95	-1.9	26,335	-0.01%
2022/02/17	264	47.33	263	48.00	46.70	1	26,355	0.00%	大買/大賣/
2022/02/16	8	46.48	38	47.29	48.15	-30	25,774	-0.12%
2022/02/14	3	43.85	0	0.00	43.50	3	25,529	0.01%
2022/02/11	0	0.00	2	45.30	45.70	-2	25,612	-0.01%
2022/02/09	2	44.90	1	45.05	45.20	1	25,870	0.00%
2022/02/08	0	0.00	3	43.93	44.95	-3	25,855	-0.01%
2022/02/07	3	42.65	5	43.27	43.90	-2	25,760	-0.01%
2022/01/26	1	41.15	3	41.60	41.60	-2	25,716	-0.01%
2022/01/25	15	41.60	0	0.00	40.80	15	26,178	0.06%
2022/01/24	2	42.23	2	43.03	42.80	0	26,203	0.00%
2022/01/21	8	43.23	1	42.50	42.55	7	26,324	0.03%
2022/01/20	2	44.43	2	44.58	44.45	0	26,539	0.00%
2022/01/19	0	0.00	1	44.40	44.80	-1	27,174	0.00%
2022/01/18	23	44.90	27	45.24	44.80	-4	27,675	-0.01%
2022/01/17	7	45.99	5	46.06	45.60	2	27,640	0.01%
2022/01/14	4	44.69	4	44.96	44.15	0	27,650	0.00%
2022/01/13	8	45.57	2	44.68	45.65	6	27,830	0.02%
2022/01/11	13	46.53	5	47.37	46.50	8	27,968	0.03%
2022/01/10	2	49.00	91	49.09	48.70	-89	27,612	-0.32%
2022/01/07	8	48.91	42	48.59	47.75	-34	27,341	-0.12%
2022/01/06	3	50.33	2.1	50.00	49.60	0.9	26,889	0.00%
2022/01/05	101	51.14	6	50.78	50.40	95	26,623	0.36%	大買/
2022/01/04	21	50.78	99	51.79	52.10	-78	26,245	-0.30%
2022/01/03	98	50.75	78	50.75	50.70	20	25,790	0.08%
2021/12/30	73	50.83	64	51.30	50.30	9	25,335	0.04%
2021/12/29	17	50.31	7	50.41	50.60	10	24,493	0.04%
2021/12/28	79	50.12	525.1	50.41	50.00	-446.1	24,195	-1.84%	大賣/鉅額交易
2021/12/27	503	51.66	30.6	51.12	51.70	472.5	23,728	1.99%	大買/鉅額交易
2021/12/24	37	49.88	13	50.30	49.40	24	22,652	0.11%
2021/12/23	163	49.67	176	49.98	49.90	-13	21,538	-0.06%	大買/大賣/
2021/12/22	55	45.68	65	46.52	47.35	-10	18,101	-0.06%
2021/12/21	30	43.21	46.2	43.17	43.05	-16.2	17,170	-0.09%
2021/12/20	52	45.82	53	45.19	45.15	-1	16,748	-0.01%
2021/12/17	15.2	45.73	20	45.85	45.40	-4.8	16,239	-0.03%
2021/12/16	163.1	46.46	133.1	45.30	46.25	30	15,573	0.19%	大買/大賣/
2021/12/15	73.1	43.84	77	43.74	43.80	-3.9	13,999	-0.03%
2021/12/14	71	40.78	43	41.38	40.80	28	12,584	0.22%
2021/12/13	19	41.76	27	41.95	42.25	-8	11,852	-0.07%
2021/12/10	8	39.34	1	40.05	38.45	7	10,891	0.06%
2021/12/09	10	38.60	10	38.91	38.30	0	10,460	0.00%
2021/12/08	0	0.00	3	38.57	38.20	-3	10,373	-0.03%
2021/12/07	23	38.72	28	38.74	39.10	-5	10,132	-0.05%
2021/12/06	10	37.10	1	37.10	37.20	9	9,605	0.09%
2021/12/03	1	35.85	0	0.00	36.20	1	9,602	0.01%
2021/12/02	1	36.00	5	36.70	35.65	-4	9,638	-0.04%
2021/12/01	2	36.43	0	0.00	36.45	2	9,665	0.02%
2021/11/29	2	35.40	1	35.25	35.45	1	9,748	0.01%
2021/11/26	3	36.48	0	0.00	35.75	3	9,817	0.03%
2021/11/25	56	37.45	50	37.94	37.10	6	9,738	0.06%
2021/11/24	7	37.51	11	37.92	38.05	-4	9,614	-0.04%
2021/11/23	2	37.20	0	0.00	36.85	2	9,542	0.02%
2021/11/22	2	37.65	10	37.95	37.70	-8	9,567	-0.08%
2021/11/19	1	37.95	16	38.23	37.35	-15	9,684	-0.15%
2021/11/18	1	38.00	20	37.82	37.55	-19	9,701	-0.20%
2021/11/17	3	37.43	1	37.25	37.15	2	9,687	0.02%
2021/11/16	38	37.97	7	38.27	37.30	31	9,737	0.32%
2021/11/15	5	38.05	5	38.39	38.40	0	9,596	0.00%
2021/11/12	4	37.56	7	37.56	37.20	-3	9,510	-0.03%
2021/11/11	7	38.09	3	38.02	36.55	4	9,519	0.04%
2021/11/10	3	37.63	2	37.88	37.30	1	9,529	0.01%
2021/11/09	5	37.44	11	37.32	37.70	-6	9,481	-0.06%
2021/11/08	0	34.95	4	35.81	35.50	-4	9,209	-0.04%
2021/11/05	2	34.60	0	0.00	34.40	2	9,380	0.02%
2021/11/03	10	35.73	5	35.65	35.20	5	9,455	0.05%
2021/11/02	4	36.66	19	38.63	35.45	-15	9,494	-0.16%
2021/11/01	9	36.94	3	37.05	36.80	6	9,020	0.07%
2021/10/29	15	36.94	20	37.29	36.80	-5	8,881	-0.06%
2021/10/28	19	37.19	15	36.84	36.30	4	8,571	0.05%
2021/10/27	271.2	36.54	259	37.19	36.30	12.2	8,202	0.15%	大買/大賣/
2021/10/26	19.2	36.18	11	36.78	37.25	8.2	7,558	0.11%
2021/10/25	0.1	34.50	0	0.00	33.90	0.1	7,035	0.00%
2021/10/22	1	34.70	0	0.00	34.80	1	7,167	0.01%
2021/10/21	14	35.40	13.3	34.85	35.30	0.7	7,157	0.01%
2021/10/20	7	35.60	9	35.03	35.30	-2	7,123	-0.03%
2021/10/19	7	33.49	0	0.00	33.00	7	6,882	0.10%
2021/10/15	23	31.82	23	31.28	31.85	0	7,015	0.00%
2021/10/14	0	0.00	3	30.47	30.85	-3	7,241	-0.04%
2021/10/13	0	0.00	2	29.85	29.90	-2	7,365	-0.03%
2021/10/12	13	30.70	0	0.00	30.75	13	7,493	0.17%
2021/10/08	4	32.38	0	0.00	31.30	4	7,645	0.05%
2021/10/07	3	31.23	1	31.35	31.65	2	7,809	0.03%
2021/10/06	0	0.00	2	31.15	30.55	-2	8,574	-0.02%
2021/10/05	2	28.10	2	29.40	30.60	0	9,372	0.00%
2021/10/01	5	31.25	2	31.55	30.45	3	10,423	0.03%
2021/09/28	1	32.50	0	0.00	32.35	1	12,399	0.01%
2021/09/15	1	32.50	1	32.55	32.60	0	16,277	0.00%
2021/09/14	1	32.70	1	32.50	32.15	0	16,573	0.00%
2021/09/13	0	0.00	1	32.70	32.65	-1	16,735	-0.01%
2021/09/10	0.1	32.70	1	32.85	32.85	-0.9	16,909	-0.01%
2021/09/09	2	32.83	0	0.00	33.00	2	17,150	0.01%
2021/09/08	2	32.08	0	0.00	32.05	2	17,334	0.01%
2021/09/07	3	32.93	0	0.00	33.45	3	17,836	0.02%
2021/09/06	8.1	34.56	24	34.06	33.45	-15.9	18,298	-0.09%
2021/09/03	0	0.00	1.1	35.06	34.90	-1.1	18,328	-0.01%
2021/09/02	1	34.85	0	0.00	34.45	1	18,386	0.01%
2021/09/01	1	37.10	1	36.35	35.80	0	18,456	0.00%
2021/08/31	0.1	35.75	4	35.95	35.95	-3.9	18,438	-0.02%
2021/08/30	0	0.00	1	36.00	35.90	-1	18,637	-0.01%
2021/08/27	3	36.02	3.1	35.98	35.65	-0.1	18,817	0.00%
2021/08/26	0	0.00	1	36.20	36.85	-1	19,040	-0.01%
2021/08/25	1	35.20	0	0.00	36.10	1	19,122	0.01%
2021/08/24	3.2	35.43	2.1	34.56	34.25	1.1	19,301	0.01%
2021/08/23	21	34.92	20	34.05	34.90	1	19,627	0.01%
2021/08/20	1	33.85	12	32.90	34.05	-11	19,925	-0.06%
2021/08/19	4.1	33.83	5	33.04	32.50	-0.9	20,009	0.00%
2021/08/18	5	33.73	5	31.09	34.45	0	20,301	0.00%
2021/08/17	8	33.87	8	32.34	31.80	0	20,427	0.00%
2021/08/16	4	34.43	2	35.15	34.10	2	20,432	0.01%
2021/08/13	8	36.64	5	37.05	35.80	3	20,452	0.01%
2021/08/12	37	38.29	34	38.25	38.25	3	20,523	0.01%
2021/08/11	9	38.33	4	38.90	38.95	5	20,594	0.02%
2021/08/10	0	0.00	0.1	37.65	37.65	-0.1	20,667	0.00%
2021/08/09	1	37.30	4	38.43	37.05	-3	20,854	-0.01%
2021/08/06	5	38.03	0	0.00	37.60	5	21,081	0.02%
2021/08/05	2.1	36.61	1	36.75	36.60	1.1	21,273	0.01%
2021/08/04	1	37.70	11	37.55	37.45	-10	21,764	-0.05%
2021/08/03	3	37.85	10	37.90	37.65	-7	22,054	-0.03%
2021/08/02	1	37.75	2	37.93	38.00	-1	22,273	0.00%
2021/07/30	2.4	38.15	0	0.00	37.90	2.4	22,477	0.01%
2021/07/29	4	38.49	1	38.60	38.40	3	22,689	0.01%
2021/07/28	1.1	37.36	9	37.83	38.10	-7.9	22,900	-0.03%
2021/07/27	11	40.55	10	40.66	39.65	1	23,195	0.00%
2021/07/26	0.3	41.59	12	41.95	41.60	-11.7	23,492	-0.05%
2021/07/23	8	39.92	6	39.90	40.05	2	24,314	0.01%
2021/07/22	3	39.13	6	39.04	38.90	-3	24,927	-0.01%
2021/07/21	2	38.55	2	39.15	37.75	0	25,844	0.00%
2021/07/20	4	38.23	0	0.00	37.75	4	25,772	0.02%
2021/07/19	11.1	40.11	9	39.87	39.80	2.1	25,664	0.01%
2021/07/16	0	0.00	6	41.20	40.50	-6	25,559	-0.02%
2021/07/15	0.9	41.13	4	41.13	40.90	-3.2	25,443	-0.01%
2021/07/14	12	40.65	16	40.95	40.45	-4	25,327	-0.02%
2021/07/13	27.3	43.50	24	43.94	41.35	3.3	25,095	0.01%
2021/07/12	33	42.95	32	43.56	43.15	1	24,316	0.00%
2021/07/09	15.1	42.39	44.2	42.11	41.20	-29.1	23,498	-0.12%
2021/07/08	23.2	41.67	11	41.65	42.40	12.2	22,982	0.05%
2021/07/07	131.4	40.53	117.2	42.11	40.80	14.2	22,452	0.06%	大買/大賣/
2021/07/06	6	42.84	25	42.61	43.00	-19	21,586	-0.09%
2021/07/05	20	39.39	36	39.79	39.10	-16	21,259	-0.08%
2021/07/02	4	37.63	3	38.02	37.60	1	21,926	0.00%
2021/07/01	8	37.53	9	37.43	36.90	-1	21,974	0.00%
2021/06/30	10	38.45	27	38.64	38.15	-17	21,976	-0.08%
2021/06/29	36.6	39.06	28	38.02	37.25	8.6	21,852	0.04%
2021/06/28	251.5	39.68	238.5	40.41	39.75	13	21,547	0.06%	大買/大賣/
2021/06/25	9	38.49	33	38.35	39.80	-24	20,099	-0.12%
2021/06/24	10	35.83	11	35.70	36.20	-1	19,674	-0.01%
2021/06/23	8	34.86	25	34.19	35.80	-17	19,435	-0.09%
2021/06/22	6	33.73	3	33.30	33.40	3	19,356	0.02%
2021/06/21	21	34.39	19	34.30	34.05	2	19,369	0.01%
2021/06/18	11	36.45	3	36.47	35.85	8	19,561	0.04%
2021/06/17	264	35.54	253	35.82	36.30	11	21,100	0.05%	大買/大賣/
2021/06/16	234	35.72	237	36.67	35.25	-3	22,480	-0.01%	大買/大賣/
2021/06/15	33.2	36.44	21	35.92	36.55	12.2	23,594	0.05%
2021/06/11	9	33.42	1	33.50	33.25	8	24,009	0.03%
2021/06/10	1	33.50	0	0.00	33.20	1	24,903	0.00%
2021/06/09	17.2	33.91	1	33.05	33.25	16.2	25,010	0.06%
2021/06/08	3	34.53	3.1	34.88	34.75	-0.1	24,966	0.00%
2021/06/07	1.1	35.00	7	33.94	34.30	-5.9	24,939	-0.02%
2021/06/04	7	35.93	7	36.36	36.10	0	24,757	0.00%
2021/06/03	7	36.85	6	36.97	36.20	1	24,630	0.00%
2021/06/02	8.1	35.87	0	0.00	35.40	8.1	24,417	0.03%
2021/06/01	24.3	36.01	36	36.43	36.70	-11.7	24,292	-0.05%
2021/05/31	38	36.62	26	35.67	36.40	12	24,079	0.05%
2021/05/28	66	33.61	66	31.44	33.80	0	24,205	0.00%
2021/05/27	0	0.00	2.1	30.70	30.75	-2.1	24,751	-0.01%
2021/05/26	11.1	30.34	2.6	30.16	30.40	8.5	24,713	0.03%
2021/05/25	71	30.92	78	29.08	31.15	-7	24,380	-0.03%
2021/05/24	6.1	28.35	34	28.36	28.35	-27.9	24,247	-0.12%
2021/05/21	3	27.83	11	27.88	27.90	-8	24,179	-0.03%
2021/05/20	29	27.35	11	26.92	26.65	18	24,303	0.07%
2021/05/19	12.3	27.99	9	27.67	27.65	3.3	24,174	0.01%
2021/05/18	12.2	27.72	5	27.09	28.15	7.2	24,050	0.03%
2021/05/17	2	25.90	3	25.98	25.60	-1	23,768	0.00%
2021/05/14	18.2	28.96	6	28.69	28.40	12.2	23,502	0.05%
2021/05/13	30	30.06	21	29.06	29.85	9	23,224	0.04%
2021/05/12	23	31.60	30	31.42	30.40	-7	22,926	-0.03%
2021/05/11	4	32.24	18	32.26	32.10	-14	22,378	-0.06%
2021/05/10	12	34.93	15	35.65	35.30	-3	22,094	-0.01%
2021/05/07	10.2	35.03	4	34.85	36.95	6.2	21,966	0.03%
2021/05/06	5.3	35.10	8	35.23	34.30	-2.8	21,867	-0.01%
2021/05/05	6	36.03	0	0.00	34.45	6	21,673	0.03%
2021/05/04	21.3	35.79	19	36.43	36.10	2.3	21,592	0.01%
2021/05/03	24	40.71	38	39.41	38.70	-14	21,235	-0.07%
2021/04/29	31	45.64	15	45.23	42.95	16	20,791	0.08%
2021/04/28	12	43.11	22	44.32	45.10	-10	19,829	-0.05%
2021/04/27	22	42.73	15.6	42.41	41.00	6.4	19,229	0.03%
2021/04/26	2	39.90	24	39.90	39.90	-22	18,422	-0.12%
2021/04/23	4	35.18	10	36.30	36.30	-6	18,508	-0.03%
2021/04/21	2	33.80	0	0.00	34.40	2	18,814	0.01%
2021/04/20	3	33.77	0	0.00	34.15	3	18,976	0.02%
2021/04/19	3	35.13	0	0.00	34.50	3	19,413	0.02%
2021/04/15	0	0.00	9	34.26	35.70	-9	20,268	-0.04%
2021/04/14	2	33.80	11	33.99	35.10	-9	20,395	-0.04%
2021/04/13	18	37.92	4	37.00	37.00	14	20,488	0.07%
2021/04/12	28	36.01	3	34.90	38.00	25	20,566	0.12%
2021/04/09	21	39.78	6	37.80	37.80	15	20,758	0.07%
2021/04/08	45.6	41.86	73	41.67	41.95	-27.4	20,895	-0.13%
2021/04/07	7	38.53	5	37.47	38.90	2	19,783	0.01%
2021/04/06	6	34.45	26	34.86	35.40	-20	19,602	-0.10%
2021/04/01	3	31.98	24	30.38	32.20	-21	19,483	-0.11%
2021/03/31	9	29.48	1.5	28.90	29.30	7.5	19,341	0.04%
2021/03/30	2	27.85	16	28.03	29.30	-14	19,307	-0.07%
2021/03/29	2	26.20	6	26.57	26.95	-4	19,141	-0.02%
2021/03/26	2	25.83	1	25.40	26.20	1	19,240	0.01%
2021/03/25	1	26.00	3	26.13	25.75	-2	19,364	-0.01%
2021/03/24	6	24.97	5	24.12	25.30	1	20,185	0.00%
2021/03/23	41	24.06	44	23.93	24.45	-3	20,830	-0.01%
2021/03/22	313	27.56	250	26.33	26.00	63	20,580	0.31%	大買/大賣/
2021/03/19	47	24.59	18	25.15	25.55	29	19,048	0.15%
2021/03/18	36	22.43	63	22.97	23.25	-27	17,938	-0.15%
2021/03/17	8	20.46	9.4	20.88	21.15	-1.4	16,444	-0.01%
2021/03/16	87	19.60	82	18.92	19.25	5	15,750	0.03%
2021/03/15	4	18.50	9	18.51	18.50	-5	14,969	-0.03%
2021/03/12	1	17.65	2	17.80	17.90	-1	15,063	-0.01%
2021/03/11	1	17.60	1	17.75	17.70	0	15,623	0.00%
2021/03/10	0	17.35	0	0.00	17.00	0	15,916	0.00%
2021/03/08	1	16.75	10	16.95	16.80	-9	17,152	-0.05%
2021/03/05	25	17.50	1	17.30	17.30	24	17,645	0.14%
2021/03/04	3	17.48	0	0.00	17.35	3	17,670	0.02%
2021/03/03	6	18.13	0	0.00	17.80	6	17,605	0.03%
2021/03/02	12	19.25	26.1	19.44	19.45	-14.1	17,445	-0.08%
2021/02/26	2	17.80	2	18.15	17.85	0	16,612	0.00%
2021/02/25	16.1	17.63	0	0.00	17.55	16.1	16,460	0.10%
2021/02/24	11	17.75	5	17.90	17.50	6	16,430	0.04%
2021/02/23	8	17.52	7	17.73	17.50	1	16,298	0.01%
2021/02/22	5	17.90	1	18.20	17.70	4	16,355	0.02%
2021/02/19	2	17.13	1	17.25	17.25	1	16,104	0.01%
2021/02/18	2	16.75	0	0.00	16.85	2	16,065	0.01%
2021/02/05	0	0.00	1	15.80	15.80	-1	15,950	-0.01%
2021/02/03	0	0.00	10	16.40	16.10	-10	16,018	-0.06%
2021/02/02	1	16.15	0	0.00	16.15	1	16,054	0.01%
2021/02/01	0	0.00	1	16.45	16.20	-1	16,069	-0.01%
2021/01/29	5	17.10	0	0.00	16.50	5	16,124	0.03%
2021/01/28	0	0.00	6	16.86	17.05	-6	16,239	-0.04%
2021/01/26	8	16.42	0	0.00	16.25	8	16,403	0.05%
2021/01/25	2	16.10	0	0.00	15.95	2	16,194	0.01%
2021/01/22	10	16.05	6	16.08	15.95	4	16,058	0.02%
2021/01/21	4	16.28	10	16.01	15.90	-6	16,017	-0.04%
2021/01/20	4	16.78	21	17.16	16.40	-17	15,875	-0.11%
2021/01/18	0	0.00	5	17.10	17.20	-5	15,497	-0.03%
2021/01/15	12	17.79	1	17.60	17.80	11	15,367	0.07%
2021/01/14	10	17.83	0	0.00	18.25	10	15,141	0.07%
2021/01/13	10	17.45	1	17.50	17.45	9	14,972	0.06%
2021/01/12	16	17.47	8	17.61	17.10	8	14,844	0.05%
2021/01/11	8	17.66	14	17.80	18.25	-6	14,511	-0.04%
2021/01/08	2	16.70	2	16.70	16.75	0	14,277	0.00%
2021/01/07	0	0.00	18	16.55	16.70	-18	14,733	-0.12%
2021/01/06	8	16.23	1	16.00	16.00	7	14,688	0.05%
2021/01/05	3	16.88	0	0.00	16.55	3	14,508	0.02%
2021/01/04	5	17.27	26	16.92	16.95	-21	14,338	-0.15%
2020/12/31	3	16.65	5	16.76	16.30	-2	13,928	-0.01%
2020/12/25	10	16.24	1	16.40	16.50	9	13,417	0.07%
2020/12/24	8	15.98	1	16.55	16.30	7	13,307	0.05%
2020/12/23	24	15.83	0	0.00	15.85	24	13,152	0.18%
2020/12/22	5	16.12	2	16.05	15.70	3	13,100	0.02%
2020/12/21	13	16.66	5	16.85	16.55	8	12,998	0.06%
2020/12/18	32	17.23	4	16.86	16.70	28	13,098	0.21%
2020/12/17	1	17.30	5.2	16.83	17.35	-4.2	12,820	-0.03%
2020/12/15	0	0.00	7	15.95	15.80	-7	12,475	-0.06%
2020/12/14	2	15.85	9	16.00	16.20	-7	12,329	-0.06%
2020/12/11	0	0.00	4	15.40	15.30	-4	11,888	-0.03%
2020/12/09	16	15.39	8	16.00	15.35	8	11,550	0.07%
2020/12/08	4	15.78	6	15.70	15.80	-2	11,360	-0.02%
2020/12/07	6	14.72	13	14.88	16.00	-7	11,045	-0.06%
2020/12/04	170	15.36	164	15.35	15.50	6	10,384	0.06%	大買/大賣/
2020/12/03	17	15.05	4	15.11	15.15	13	10,014	0.13%
2020/12/02	182	14.96	187	14.37	14.60	-5	9,500	-0.05%	大買/大賣/
2020/12/01	16	13.68	10	14.00	14.20	6	8,759	0.07%
2020/11/26	2	12.65	3	12.63	12.35	-1	8,290	-0.01%
2020/11/19	2	11.85	0	0.00	11.95	2	7,714	0.03%
2020/11/17	0	0.00	9	11.55	11.70	-9	7,784	-0.12%
2020/11/12	0	0.00	3	11.95	11.40	-3	7,793	-0.04%
2020/11/06	0	0.00	17	12.40	12.15	-17	7,633	-0.22%
2020/11/05	17	12.40	11	12.32	12.40	6	7,524	0.08%
2020/11/04	0	0.00	1	12.05	12.15	-1	7,283	-0.01%
2020/11/03	42	12.53	20	12.21	12.05	22	7,167	0.31%
2020/10/30	0	0.00	1	11.80	11.70	-1	6,847	-0.01%
2020/10/26	0	0.00	6	12.25	11.95	-6	6,669	-0.09%
2020/10/23	0.2	11.90	20	11.95	12.00	-19.8	6,583	-0.30%
2020/10/21	4	11.95	0	0.00	12.05	4	6,496	0.06%
2020/10/19	92	12.10	87	11.48	12.25	5	6,340	0.08%
2020/10/16	178	11.70	209	12.35	11.50	-31	6,182	-0.50%	大買/大賣/
2020/10/15	50	12.17	6	12.20	12.40	44	5,884	0.75%
2020/10/14	8	11.20	7	11.09	11.30	1	5,207	0.02%
2020/10/08	2	10.50	0	0.00	10.45	2	5,104	0.04%
2020/10/05	2	10.35	1	10.20	10.40	1	5,580	0.02%
2020/09/29	0	0.00	1	10.00	10.05	-1	5,539	-0.02%
2020/09/28	0	0.00	3	9.89	10.20	-3	5,547	-0.05%
2020/09/25	3	9.79	1	10.05	9.73	2	5,558	0.04%
2020/09/24	0	0.00	15	10.15	9.90	-15	5,572	-0.27%
2020/09/23	17	10.96	25	11.17	10.50	-8	5,481	-0.15%
2020/09/22	56	11.84	53	11.80	11.50	3	5,275	0.06%
2020/09/21	16	11.63	10	12.00	12.00	6	4,595	0.13%
2020/09/18	23	10.92	0	0.00	10.95	23	4,053	0.57%
2020/09/17	5	10.78	0	0.00	10.50	5	3,951	0.13%
2020/09/09	0	0.00	0.5	10.10	10.15	-0.5	3,622	-0.01%
2020/09/04	2	9.99	0	0.00	10.15	2	3,526	0.06%
2020/09/02	0	0.00	1	10.00	10.05	-1	3,440	-0.03%
2020/09/01	2	10.43	6	10.05	10.35	-4	3,458	-0.12%
2020/08/25	0	0.00	3	9.69	9.68	-3	3,253	-0.09%
2020/08/24	0	0.00	4	9.94	9.75	-4	3,292	-0.12%
2020/08/21	4	9.74	0	0.00	9.86	4	3,349	0.12%
2020/08/17	0	0.00	2	9.50	9.42	-2	3,046	-0.07%
2020/08/13	3	9.27	4	9.47	9.26	-1	3,027	-0.03%
2020/08/12	4	9.45	0	0.00	9.47	4	2,993	0.13%
2020/08/07	2	9.13	0	0.00	9.14	2	2,864	0.07%
2020/07/21	6	9.62	6	9.38	9.20	0	2,765	0.00%
2020/07/14	6	9.99	12	9.74	9.51	-6	2,461	-0.24%
2020/07/13	6	9.61	0	0.00	10.00	6	2,334	0.26%
2020/07/07	0	0.00	9	9.25	9.26	-9	1,865	-0.48%
2020/07/06	0	0.00	17	9.35	9.23	-17	1,816	-0.94%
2020/07/03	11	9.36	5	9.05	9.44	6	1,763	0.34%
2020/07/02	5	9.13	5	9.10	9.23	0	1,668	0.00%
2020/07/01	8	8.92	3	9.03	9.10	5	1,598	0.31%
2020/06/29	0	0.00	5	7.78	7.85	-5	1,339	-0.37%
2020/06/23	4	8.08	0	0.00	7.95	4	1,332	0.30%
2020/06/17	0	0.00	3	8.01	8.01	-3	1,316	-0.23%
2020/06/16	5	7.90	2	7.94	7.94	3	1,327	0.23%
2020/05/27	0	0.00	10	7.15	7.15	-10	877	-1.14%
2020/05/04	2	7.05	0	0.00	7.07	2	760	0.26%
2020/04/17	10	7.10	0	0.00	6.93	10	809	1.23%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/26	2	5.71	0	0.00	5.80	2	973	0.21%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/04	0	0.00	1	8.19	8.22	-1	1,106	-0.09%
2020/02/25	0	0.00	3	8.45	8.45	-3	1,286	-0.23%
2020/02/19	6	8.67	0	0.00	8.69	6	1,295	0.46%
2020/02/17	2	8.50	5	8.49	8.49	-3	1,314	-0.23%
2020/02/13	5	8.56	2	8.54	8.53	3	1,331	0.23%
2020/02/12	0	0.00	10	8.59	8.57	-10	1,334	-0.75%
2020/02/07	1	8.66	2	8.63	8.61	-1	1,333	-0.07%
2020/02/06	2	8.85	0	0.00	8.81	2	1,331	0.15%
2020/02/05	3	8.73	0	0.00	8.83	3	1,323	0.23%
2020/02/04	2	8.68	0	0.00	8.70	2	1,314	0.15%
2020/02/03	2	8.16	0	0.00	8.50	2	1,311	0.15%
2020/01/31	7	8.83	0	0.00	8.77	7	1,299	0.54%
2020/01/30	2	9.00	2	8.82	8.83	0	1,283	0.00%
2019/12/20	0	0.00	20	10.08	10.15	-20	935	-2.14%
2019/12/18	0	0.00	10	9.96	9.92	-10	898	-1.11%
2019/12/06	0	0.00	5	9.94	9.88	-5	843	-0.59%
2019/12/03	5	9.48	0	0.00	9.48	5	685	0.73%
2019/12/02	16	9.58	16	9.50	9.43	0	685	0.00%
2019/11/29	0	0.00	7	9.68	9.51	-7	671	-1.04%
2019/11/28	0	0.00	10	9.83	9.65	-10	654	-1.53%
2019/11/27	0	0.00	23	9.63	9.65	-23	559	-4.11%
2019/11/26	7	9.26	50	9.40	9.46	-43	516	-8.32%
2019/11/25	0	0.00	10	9.06	9.09	-10	463	-2.16%
2019/11/18	0	0.00	1	9.09	9.08	-1	470	-0.21%
2019/11/15	0	0.00	27	9.06	9.04	-27	489	-5.51%
2019/11/14	0	0.00	5	9.02	8.96	-5	486	-1.03%
2019/10/31	14	8.75	0	0.00	8.74	14	504	2.78%
2019/10/29	6	8.76	0	0.00	8.76	6	526	1.14%
2019/10/23	0	0.00	10	9.05	8.96	-10	542	-1.84%
2019/09/23	2	9.18	0	0.00	9.18	2	533	0.38%
2019/09/16	12	8.92	0	0.00	9.05	12	511	2.35%
2019/09/12	8	8.95	0	0.00	8.95	8	509	1.57%
2019/09/05	0	0.00	0.1	9.02	9.03	-0.1	504	-0.02%
2019/09/04	0	0.00	13	9.01	8.99	-13	510	-2.55%
2019/09/03	0.5	8.90	0	0.00	8.91	0.5	504	0.10%
2019/08/30	0	0.00	7	9.03	8.87	-7	510	-1.37%
2019/08/26	10	8.75	0	0.00	8.74	10	518	1.93%
2019/08/23	0	0.00	13	9.02	9.03	-13	522	-2.49%
2019/08/19	3	8.50	0	0.00	8.71	3	493	0.61%
2019/08/16	28	8.24	0	0.00	8.25	28	485	5.77%
2019/08/08	2	8.29	0	0.00	8.20	2	480	0.42%
2019/08/06	8	8.08	0	0.00	8.21	8	494	1.62%
2019/08/01	10	8.64	0	0.00	8.80	10	514	1.94%
2019/07/31	0	0.00	784.4	8.82	8.72	-784.4	518	-151.21%	大賣/鉅額交易
2019/07/26	9	9.16	1	9.12	9.13	8	508	1.57%
2019/06/27	0	0.00	2	9.36	9.36	-2	729	-0.27%
2019/05/21	0	0.00	1	8.99	9.01	-1	1,801	-0.06%
2019/05/10	1	9.71	0	0.00	9.75	1	1,852	0.05%
2019/05/09	2	9.84	0	0.00	9.82	2	1,845	0.11%
2019/05/08	14	10.05	0	0.00	10.10	14	1,834	0.76%
2019/05/02	3	10.30	0	0.00	10.25	3	1,870	0.16%
2019/04/29	10	10.28	0	0.00	10.15	10	1,868	0.54%
2019/04/23	20	10.68	0	0.00	10.60	20	1,874	1.07%
2019/04/18	40	10.84	0	0.00	10.55	40	1,948	2.05%
2019/04/17	15	10.87	0	0.00	10.90	15	1,936	0.77%
2019/04/16	2	11.10	0	0.00	11.05	2	1,916	0.10%
2019/04/15	16	10.66	0	0.00	10.75	16	1,877	0.85%
2019/03/25	0	0.00	3	10.45	10.45	-3	1,913	-0.16%
2019/03/15	4	11.03	0	0.00	11.05	4	2,071	0.19%
2019/03/14	0	0.00	5	11.55	11.45	-5	1,864	-0.27%
2019/03/13	5	11.65	5	11.60	11.60	0	1,866	0.00%
2019/03/12	3	11.80	3	11.73	11.80	0	1,863	0.00%
2019/03/11	41	11.89	42	11.99	11.85	-1	1,734	-0.06%
2019/03/08	3	11.68	15	11.45	12.00	-12	1,706	-0.70%
2019/03/05	2	11.58	1	11.50	11.30	1	1,589	0.06%
2019/03/04	3	11.10	1	11.30	11.25	2	1,493	0.13%
2019/02/26	0	0.00	5	10.70	10.65	-5	1,372	-0.36%
2019/02/25	3	10.95	9	10.91	10.85	-6	1,429	-0.42%
2019/02/22	1	10.75	0	0.00	10.70	1	1,403	0.07%
2019/02/18	5	10.75	2	10.85	10.55	3	1,369	0.22%
2019/02/14	0	0.00	1	10.35	10.35	-1	1,313	-0.08%
2019/02/13	5	10.25	0	0.00	10.25	5	1,317	0.38%
2019/01/25	0	0.00	2	10.28	10.30	-2	1,292	-0.15%
2019/01/17	1	10.20	0	0.00	10.25	1	1,286	0.08%
2019/01/15	1	10.35	0	0.00	10.25	1	1,282	0.08%
2019/01/11	5	10.80	5	10.67	10.40	0	1,273	0.00%
2019/01/03	1	10.30	0	0.00	10.25	1	1,255	0.08%
2018/12/28	0	0.00	2	10.65	10.65	-2	1,260	-0.16%
2018/12/20	3	10.07	7	10.30	10.15	-4	1,220	-0.33%
2018/12/17	6	11.32	1	11.30	11.10	5	1,163	0.43%
2018/12/11	7	10.76	0	0.00	10.60	7	988	0.71%
2018/12/10	1	10.00	0	0.00	10.40	1	934	0.11%
2018/12/07	0	0.00	10	10.20	10.25	-10	890	-1.12%
2018/12/06	1	10.70	0	0.00	10.10	1	882	0.11%
2018/12/05	0	0.00	2	11.05	11.05	-2	858	-0.23%
2018/12/04	10	10.15	0	0.00	10.20	10	845	1.18%
2018/11/29	2	9.86	0	0.00	9.81	2	848	0.24%
2018/11/28	0	0.00	10	9.92	9.88	-10	843	-1.19%
2018/11/27	0	0.00	5	9.83	9.79	-5	848	-0.59%
2018/11/23	0	0.00	7	9.49	9.47	-7	844	-0.83%
2018/11/22	4	9.48	0	0.00	9.58	4	836	0.48%
2018/11/20	5	9.26	5	9.13	9.17	0	788	0.00%
2018/11/15	5	8.46	0	0.00	8.55	5	863	0.58%
2018/11/08	2	8.64	0	0.00	8.60	2	940	0.21%
2018/10/30	3	8.09	0	0.00	8.05	3	1,041	0.29%
2018/10/26	1	7.77	0	0.00	7.85	1	1,032	0.10%
2018/10/16	1	8.65	0	0.00	8.61	1	1,019	0.10%
2018/10/05	0	0.00	3	9.94	9.89	-3	965	-0.31%
2018/10/02	3	10.50	0	0.00	10.40	3	931	0.32%
2018/09/19	1	10.45	0	0.00	10.40	1	979	0.10%
2018/08/24	0	0.00	3	11.50	11.50	-3	1,574	-0.19%
2018/08/21	0	0.00	4	11.40	11.40	-4	1,502	-0.27%
2018/08/17	5	11.33	0	0.00	11.15	5	1,529	0.33%
2018/08/10	0	0.00	30	11.10	11.10	-30	1,486	-2.02%
2018/08/09	30	11.24	0	0.00	11.30	30	1,473	2.04%
2018/07/20	0	0.00	1	10.85	10.90	-1	1,578	-0.06%
2018/07/17	1	10.65	0	0.00	10.40	1	1,582	0.06%
2018/07/13	3	10.70	0	0.00	10.70	3	1,588	0.19%
2018/07/06	1	10.20	0	0.00	10.20	1	1,643	0.06%
2018/07/03	1	10.90	15	10.85	10.70	-14	1,726	-0.81%
2018/06/26	2	11.40	8	11.24	11.20	-6	1,747	-0.34%
2018/06/13	3	11.78	0	0.00	11.55	3	1,709	0.18%
2018/06/12	4	11.60	2	11.45	11.55	2	1,636	0.12%
2018/06/11	0	0.00	15	11.57	11.45	-15	1,621	-0.92%
2018/06/08	1	11.30	8	11.53	11.45	-7	1,541	-0.45%
2018/06/07	11	11.18	9	11.69	11.75	2	1,481	0.14%
2018/06/04	5	10.64	0	0.00	10.55	5	1,357	0.37%
2018/06/01	0	0.00	3	10.40	10.60	-3	1,363	-0.22%
2018/05/28	6	10.20	0	0.00	10.20	6	1,324	0.45%
2018/05/25	5	10.05	0	0.00	10.00	5	1,311	0.38%
2018/05/24	1	9.98	0	0.00	10.00	1	1,362	0.07%
2018/05/23	3	9.97	0	0.00	9.93	3	1,399	0.21%
2018/05/14	1	10.35	0	0.00	10.10	1	1,446	0.07%
2018/04/19	5	11.40	5	11.40	11.40	0	1,561	0.00%
2018/04/13	0	0.00	3	11.85	11.95	-3	1,650	-0.18%
2018/03/23	4	11.60	0	0.00	11.65	4	2,675	0.15%
2018/03/21	1	12.20	0	0.00	12.00	1	2,885	0.03%
2018/03/07	0	0.00	1	13.00	12.75	-1	3,312	-0.03%
2018/02/27	5	13.05	1	12.90	12.90	4	3,731	0.11%
2018/02/26	6	13.05	0	0.00	13.25	6	3,706	0.16%
2018/02/23	1	12.85	0	0.00	12.80	1	3,688	0.03%
2018/02/22	1	12.45	2	12.35	12.45	-1	3,667	-0.03%
2018/02/21	2	12.25	0	0.00	12.30	2	3,674	0.05%
2018/02/09	1	11.25	0	0.00	11.60	1	3,697	0.03%
2018/02/08	0	0.00	2	12.10	12.05	-2	3,688	-0.05%
2018/02/06	3	12.10	0	0.00	11.85	3	3,663	0.08%
2018/02/05	1	12.80	0	0.00	13.00	1	3,609	0.03%
2018/01/30	0	0.00	2	13.20	13.20	-2	3,786	-0.05%
2018/01/29	1	13.05	0	0.00	13.05	1	3,769	0.03%
2018/01/25	16	13.30	0	0.00	13.20	16	3,905	0.41%
2018/01/22	1	13.30	0	0.00	13.25	1	3,927	0.03%
2018/01/10	1	13.50	1	13.65	13.45	0	3,973	0.00%
2018/01/08	0	0.00	9	13.86	13.75	-9	4,234	-0.21%
2018/01/05	2	14.43	0	0.00	14.45	2	4,151	0.05%
2018/01/04	7	14.60	10	14.50	14.60	-3	4,111	-0.07%
2018/01/03	0	0.00	1	14.30	14.10	-1	4,052	-0.02%