飛宏 (2457)-臺銀-臺南券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
51.5
漲跌
▼1.3
漲幅
-2.46%
成交量
2,370張
產業
上市電子零組件類股
750人加入追蹤

立即追蹤
本地時間:14:30

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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/02	1	52.60	2	52.75	52.80	-1	4,380	-0.02%
2024/04/30	17	53.79	14.1	53.50	53.50	3	4,415	0.07%
2024/04/29	0.1	50.90	0	0.00	51.50	0.1	4,310	0.00%
2024/04/26	10.2	51.20	6	50.68	50.70	4.2	4,314	0.10%
2024/04/25	6	51.30	5	51.20	51.20	1	4,328	0.02%
2024/04/24	0	0.00	4	51.80	52.30	-4	4,349	-0.09%
2024/04/23	1	51.90	0	0.00	51.00	1	4,409	0.02%
2024/04/22	3.1	52.60	0	0.00	51.00	3.1	4,457	0.07%
2024/04/19	10.2	53.35	13	52.31	52.50	-2.8	4,465	-0.06%
2024/04/18	14.1	55.05	11.1	54.66	54.50	3.1	4,481	0.07%
2024/04/17	2	52.70	2	52.80	53.30	0	4,357	0.00%
2024/04/16	2	50.15	1	50.20	51.00	1	4,349	0.02%
2024/04/15	1	52.20	0	0.00	52.30	1	4,370	0.02%
2024/04/12	11	53.55	15	53.23	53.80	-4	4,423	-0.09%
2024/04/11	1.3	53.01	5	53.10	52.50	-3.7	4,364	-0.08%
2024/04/10	1	53.70	0	0.00	54.10	1	4,349	0.02%
2024/04/03	9	53.72	7	53.40	53.30	2	4,456	0.04%
2024/04/02	0	54.10	0	0.00	54.30	0	4,476	0.00%
2024/04/01	1	54.40	9	54.34	54.60	-8	4,509	-0.18%
2024/03/28	0	0.00	1	53.30	53.00	-1	4,526	-0.02%
2024/03/27	3	53.43	17	53.30	53.30	-14	4,531	-0.31%
2024/03/26	7	54.10	7	53.30	53.30	0	4,547	0.00%
2024/03/25	3	55.20	4	55.33	55.20	-1	4,531	-0.02%
2024/03/21	0	53.80	0	0.00	53.80	0	4,558	0.00%
2024/03/20	3	53.00	13	53.14	53.00	-10	4,653	-0.21%
2024/03/19	0	54.80	5	54.34	54.30	-5	4,634	-0.11%
2024/03/18	0	0.00	1	54.40	54.40	-1	4,682	-0.02%
2024/03/15	2	54.80	5	54.90	55.00	-3	4,699	-0.06%
2024/03/14	10	55.44	1	55.50	55.20	9	4,778	0.19%
2024/03/13	3.1	55.33	0	0.00	55.00	3.1	4,833	0.06%
2024/03/12	3.1	56.61	2.1	57.03	56.40	0.9	4,881	0.02%
2024/03/11	5	56.70	5	56.20	56.30	0	4,964	0.00%
2024/03/08	15	56.57	14	56.18	55.90	1	5,023	0.02%
2024/03/07	10	58.38	0	0.00	58.00	10	5,013	0.20%
2024/03/06	2	60.40	0	0.00	60.10	2	4,997	0.04%
2024/03/05	1	60.60	0	0.00	60.00	1	5,096	0.02%
2024/03/04	11	61.50	7	60.94	60.60	4	5,211	0.08%
2024/03/01	3	60.70	6	60.53	60.30	-3	5,228	-0.06%
2024/02/29	2	61.30	0.3	61.30	61.30	1.7	5,690	0.03%
2024/02/27	1	61.30	1	61.30	60.20	0	6,506	0.00%
2024/02/26	11	61.00	13	61.26	61.20	-2	6,952	-0.03%
2024/02/23	6	60.50	2.1	60.40	59.70	4	6,907	0.06%
2024/02/22	10	61.16	0	0.00	61.30	10	6,865	0.15%
2024/02/21	3	61.60	0	0.00	61.50	3	6,858	0.04%
2024/02/20	6.1	61.92	4.3	62.11	61.80	1.8	6,946	0.03%
2024/02/19	25.1	61.84	29	62.04	62.30	-3.9	6,809	-0.06%
2024/02/16	2.2	57.50	17	57.83	58.70	-14.8	6,414	-0.23%
2024/02/15	7	56.01	0	0.00	56.20	7	6,380	0.11%
2024/02/05	1	55.80	1	56.20	56.10	0	6,399	0.00%
2024/02/02	2.1	57.65	2.1	57.79	57.00	0	6,378	0.00%
2024/02/01	6	56.38	5	56.70	57.20	1	6,381	0.02%
2024/01/31	1.1	57.24	1	57.20	57.00	0.1	6,377	0.00%
2024/01/30	1	57.90	0	0.00	57.80	1	6,392	0.02%
2024/01/29	2	57.95	8	58.33	58.80	-6	6,439	-0.09%
2024/01/26	2	57.80	7	57.60	56.90	-5	6,422	-0.08%
2024/01/25	3	58.50	0	0.00	58.00	3	6,482	0.05%
2024/01/24	0	0.00	7	58.56	58.60	-7	6,668	-0.10%
2024/01/23	11	57.96	6	57.72	57.30	5	6,673	0.07%
2024/01/18	0	0.00	1	55.30	56.00	-1	6,766	-0.01%
2024/01/17	10	55.80	0	0.00	55.30	10	6,908	0.14%
2024/01/16	3	58.17	3	58.63	57.60	0	7,033	0.00%
2024/01/15	0	0.00	17	58.21	58.30	-17	7,136	-0.24%
2024/01/12	25	56.73	24	57.69	56.90	1	7,196	0.01%
2024/01/10	5	55.00	3	55.67	55.00	2	7,209	0.03%
2024/01/09	10	57.24	2	57.85	56.50	8	7,231	0.11%
2024/01/08	5	59.58	4	59.95	58.90	1	7,202	0.01%
2024/01/05	2	59.00	8	59.20	58.30	-6	7,144	-0.08%
2024/01/04	6.1	58.03	2	58.55	57.60	4.1	7,137	0.06%
2024/01/03	2	58.80	2	58.75	58.80	0	7,155	0.00%
2024/01/02	4.1	59.80	7.1	60.20	59.30	-3	7,150	-0.04%
2023/12/29	2.2	58.52	0	0.00	58.90	2.2	7,180	0.03%
2023/12/28	1.1	59.00	51	59.00	59.00	-49.9	7,194	-0.69%
2023/12/27	1.2	58.40	1	58.90	58.40	0.2	7,222	0.00%
2023/12/26	2.5	58.60	8	58.23	59.00	-5.5	7,298	-0.08%
2023/12/25	2	57.10	3	57.07	57.00	-1	7,276	-0.01%
2023/12/22	0	0.00	2	56.40	56.40	-2	7,282	-0.03%
2023/12/21	8	56.71	1	57.20	56.60	7	7,287	0.10%
2023/12/20	1.1	57.68	0	0.00	57.80	1.1	7,299	0.02%
2023/12/19	8.1	57.28	0	0.00	57.30	8.1	7,311	0.11%
2023/12/18	0	0.00	2	59.20	59.00	-2	7,300	-0.03%
2023/12/15	8	59.40	18	59.64	59.10	-10	7,317	-0.14%
2023/12/14	1	58.80	2	58.45	58.20	-1	7,234	-0.01%
2023/12/13	7	58.64	0	0.00	58.30	7	7,219	0.10%
2023/12/12	6.1	59.19	1	59.90	59.00	5.1	7,208	0.07%
2023/12/11	13.1	59.47	9	59.79	59.60	4.1	7,208	0.06%
2023/12/08	0.1	60.20	0	0.00	61.00	0.1	7,155	0.00%
2023/12/07	0.1	61.00	1	60.90	60.50	-0.9	7,155	-0.01%
2023/12/06	5	62.10	1	62.90	61.60	4	7,150	0.06%
2023/12/05	0.2	61.19	7	62.47	62.80	-6.8	7,114	-0.10%
2023/12/04	12	62.84	25.1	62.00	61.80	-13.1	7,125	-0.18%
2023/12/01	53	62.37	1	62.50	62.50	52	7,404	0.70%
2023/11/30	8.2	62.82	12	63.17	62.20	-3.9	7,390	-0.05%
2023/11/29	41	63.68	32.3	63.95	63.50	8.8	7,352	0.12%
2023/11/28	4	62.90	9	62.87	62.80	-5	7,299	-0.07%
2023/11/27	20.1	63.93	16.3	63.71	62.90	3.8	7,315	0.05%
2023/11/24	29.3	63.70	37.3	63.80	63.20	-8	6,905	-0.12%
2023/11/22	9	57.58	3.2	57.56	57.50	5.8	5,689	0.10%
2023/11/21	7	56.97	6	57.58	57.20	1	5,725	0.02%
2023/11/20	13	57.02	10.6	56.75	56.70	2.4	5,793	0.04%
2023/11/17	28	57.05	22.9	56.70	56.20	5.1	5,768	0.09%
2023/11/16	1.5	56.27	1	56.10	56.40	0.5	5,691	0.01%
2023/11/15	1	55.20	2	55.35	54.60	-1	5,899	-0.02%
2023/11/14	6	54.37	5	54.58	54.80	1	6,212	0.02%
2023/11/13	11	53.14	15	53.88	54.00	-4	6,271	-0.06%
2023/11/10	1	52.70	5	53.02	52.50	-4	6,380	-0.06%
2023/11/09	3	53.37	1	53.50	53.20	2	6,463	0.03%
2023/11/08	2.8	54.52	2	54.75	54.20	0.8	6,531	0.01%
2023/11/07	2	54.35	0	0.00	54.20	2	6,689	0.03%
2023/11/06	11	55.24	20.7	54.82	54.90	-9.7	6,783	-0.14%
2023/11/03	3	53.03	5	53.42	53.30	-2	6,757	-0.03%
2023/11/02	7	52.72	8.1	52.92	52.80	-1.1	6,792	-0.02%
2023/11/01	7	51.94	10	52.29	51.80	-3	6,790	-0.04%
2023/10/31	4	54.05	2	53.40	52.50	2	6,621	0.03%
2023/10/30	1	54.80	5	56.10	54.60	-4	6,706	-0.06%
2023/10/27	6	55.92	5	56.01	55.40	1	6,836	0.01%
2023/10/26	6	57.68	3	58.23	57.00	3	6,903	0.04%
2023/10/25	15	59.05	11	59.25	59.10	4	6,979	0.06%
2023/10/24	14	56.28	16.9	56.37	56.80	-2.9	6,897	-0.04%
2023/10/23	9	53.61	12.1	53.87	53.60	-3.1	6,906	-0.05%
2023/10/20	6	54.87	4	54.75	55.00	2	6,885	0.03%
2023/10/19	11	57.05	10	56.25	56.10	1	7,039	0.01%
2023/10/18	6	58.93	1	58.56	57.70	5	7,065	0.07%
2023/10/17	7	59.74	11	60.09	60.60	-4	7,114	-0.06%
2023/10/16	9	59.67	5	59.53	58.70	4	7,238	0.05%
2023/10/13	3	61.94	0	0.00	61.50	3	7,546	0.04%
2023/10/12	1	62.00	5	62.48	62.50	-4	8,089	-0.05%
2023/10/11	0	0.00	1	62.40	61.70	-1	8,216	-0.01%
2023/10/06	6	61.50	4	61.35	61.60	2	8,402	0.02%
2023/10/05	7.1	63.09	8.4	63.01	61.80	-1.3	8,712	-0.01%
2023/10/04	18	61.27	9.6	60.89	60.80	8.4	9,087	0.09%
2023/10/03	4	61.95	0	0.00	62.00	4	9,280	0.04%
2023/10/02	24	62.65	18	62.51	63.00	6	9,528	0.06%
2023/09/28	0	0.00	4	59.15	58.90	-4	9,613	-0.04%
2023/09/27	2	58.20	0	0.00	58.30	2	9,991	0.02%
2023/09/26	7.1	58.92	2	58.70	58.50	5.1	10,168	0.05%
2023/09/25	1.2	58.96	0	0.00	58.80	1.2	10,308	0.01%
2023/09/22	3	59.57	2	59.45	59.70	1	10,443	0.01%
2023/09/21	3.7	59.99	3	60.33	59.60	0.7	10,508	0.01%
2023/09/20	5.3	61.15	4	61.70	60.90	1.3	10,594	0.01%
2023/09/19	7	61.77	10	61.47	61.30	-3	10,873	-0.03%
2023/09/18	2	62.70	2	62.75	62.50	0	11,060	0.00%
2023/09/15	10	62.71	7.5	63.26	63.60	2.5	11,386	0.02%
2023/09/14	1	63.20	0.5	63.50	62.70	0.5	11,551	0.00%
2023/09/13	1	62.20	0	0.00	62.10	1	11,775	0.01%
2023/09/12	2	62.40	0	0.00	62.00	2	12,067	0.02%
2023/09/11	6.1	64.67	8	64.24	63.40	-1.9	12,282	-0.02%
2023/09/08	8.1	66.71	2	67.35	66.00	6.1	12,596	0.05%
2023/09/07	13.1	68.92	14	68.26	68.00	-1	13,011	-0.01%
2023/09/06	19	66.92	19	67.59	67.80	0	13,275	0.00%
2023/09/05	6	69.33	13	70.24	70.70	-7	13,234	-0.05%
2023/09/04	12.1	69.71	5	70.00	69.10	7.1	13,658	0.05%
2023/09/01	5	71.48	1	71.70	71.10	4	14,142	0.03%
2023/08/31	10	72.49	17	72.32	73.00	-7	14,509	-0.05%
2023/08/30	11	71.53	6	71.73	71.00	5	15,025	0.03%
2023/08/29	4	70.40	6	70.82	71.50	-2	16,015	-0.01%
2023/08/28	10	69.25	9	70.08	70.00	1	17,175	0.01%
2023/08/25	6	69.95	9.1	70.32	69.90	-3.1	18,143	-0.02%
2023/08/24	4	69.73	3	70.83	69.00	1	18,544	0.01%
2023/08/23	1	68.70	1	69.20	68.60	0	18,973	0.00%
2023/08/22	3	68.90	2	68.40	68.50	1	19,242	0.01%
2023/08/21	15.2	70.19	17	69.17	68.70	-1.8	19,614	-0.01%
2023/08/18	20.1	69.77	33.4	69.85	69.80	-13.3	21,131	-0.06%
2023/08/17	3.1	66.77	1	66.80	66.90	2.1	21,030	0.01%
2023/08/16	10	66.10	9	65.78	66.20	1	21,193	0.00%
2023/08/15	4	64.60	5	64.20	64.60	-1	21,721	0.00%
2023/08/14	5	62.00	5	62.00	62.10	0	22,208	0.00%
2023/08/11	11	63.43	14	63.46	63.50	-3	22,801	-0.01%
2023/08/10	13	63.09	22.1	61.89	61.60	-9.1	23,117	-0.04%
2023/08/09	10	64.40	18	63.66	63.50	-8	23,717	-0.03%
2023/08/08	7.3	64.47	9	64.27	64.40	-1.7	24,317	-0.01%
2023/08/07	0.3	64.70	21	64.66	65.20	-20.7	24,618	-0.08%
2023/08/04	7	65.51	4	65.85	65.40	3	25,312	0.01%
2023/08/02	3	65.87	5	65.92	65.30	-2	25,743	-0.01%
2023/08/01	15	66.63	12	66.56	66.50	3	26,070	0.01%
2023/07/31	4	67.63	7	69.56	67.50	-3	26,375	-0.01%
2023/07/28	11	68.50	10.4	68.87	69.50	0.6	26,653	0.00%
2023/07/27	6.1	69.75	3.3	69.89	69.50	2.8	27,081	0.01%
2023/07/26	12.1	71.73	10	70.50	69.70	2.1	27,576	0.01%
2023/07/25	12	70.76	19	70.68	70.60	-7	27,814	-0.03%
2023/07/24	29.3	70.39	16.1	70.55	70.00	13.2	28,006	0.05%
2023/07/21	13	73.26	16	73.28	73.60	-3	28,207	-0.01%
2023/07/20	4.2	73.29	3	73.87	73.20	1.2	29,256	0.00%
2023/07/19	6.1	73.78	5	73.46	72.50	1.1	29,584	0.00%
2023/07/18	18.2	75.15	16	75.92	74.00	2.2	30,150	0.01%
2023/07/17	39.3	76.86	49	76.67	76.70	-9.7	30,543	-0.03%
2023/07/14	5.1	73.42	2	73.60	72.60	3.1	31,042	0.01%
2023/07/13	17	73.65	26	73.50	72.80	-9	32,704	-0.03%
2023/07/12	35.1	71.81	39	71.84	72.00	-3.9	33,621	-0.01%
2023/07/11	43.8	72.93	36.1	73.10	72.00	7.7	34,256	0.02%
2023/07/10	19	76.85	9	77.04	76.00	10	34,499	0.03%
2023/07/07	26	77.20	27.2	78.22	78.30	-1.2	34,755	0.00%
2023/07/06	16	78.26	12	78.18	77.70	4	35,037	0.01%
2023/07/05	53	80.08	39.2	79.82	79.40	13.8	35,753	0.04%
2023/07/04	37	78.97	33	78.71	77.60	4	35,789	0.01%
2023/07/03	12	78.77	9.8	78.91	78.80	2.2	35,870	0.01%
2023/06/30	13	77.22	12.2	77.27	78.00	0.8	36,476	0.00%
2023/06/29	8.1	75.89	5	76.08	75.50	3.1	36,628	0.01%
2023/06/28	9	75.69	8	75.49	75.30	1	36,905	0.00%
2023/06/27	22.3	76.96	17.4	77.08	75.60	4.9	37,163	0.01%
2023/06/26	18.3	79.61	3.5	79.80	79.30	14.8	37,281	0.04%
2023/06/21	17.5	80.23	35	80.68	81.80	-17.5	37,430	-0.05%
2023/06/20	7.2	80.01	3	79.30	79.40	4.2	37,547	0.01%
2023/06/19	24.5	80.37	25	80.13	80.80	-0.5	38,426	0.00%
2023/06/16	33	79.85	27	80.30	79.10	6	39,863	0.02%
2023/06/15	19.5	79.45	8	79.56	79.00	11.5	40,410	0.03%
2023/06/14	32	81.71	29.1	81.20	80.30	2.9	41,215	0.01%
2023/06/13	26	80.84	32	80.90	82.30	-6	41,842	-0.01%
2023/06/12	34	79.07	31	79.55	78.50	3	42,435	0.01%
2023/06/09	18.1	80.08	16	79.92	79.00	2.1	43,618	0.00%
2023/06/08	27	79.60	22	79.23	78.90	5	44,550	0.01%
2023/06/07	55	83.87	38.5	83.11	81.50	16.5	45,822	0.04%
2023/06/06	34	83.99	26.1	82.90	82.60	7.9	46,949	0.02%
2023/06/05	16.1	85.82	19	86.01	85.70	-2.9	47,549	-0.01%
2023/06/02	42.3	83.08	79	82.71	83.40	-36.7	47,681	-0.08%
2023/06/01	68	80.16	57.5	80.65	81.90	10.5	47,138	0.02%
2023/05/31	42.3	78.30	42	78.01	78.40	0.3	46,628	0.00%
2023/05/30	33.3	77.65	20.2	77.15	76.60	13.1	45,748	0.03%
2023/05/29	28.1	75.79	54.5	75.66	76.40	-26.5	45,395	-0.06%
2023/05/26	34	74.85	60.1	74.15	73.70	-26.1	45,058	-0.06%
2023/05/25	54	74.87	38.1	74.67	74.50	15.9	44,998	0.04%
2023/05/24	110.5	78.38	119.2	77.49	75.80	-8.7	44,898	-0.02%	大買/大賣/
2023/05/23	21	75.17	16	75.46	75.50	5	44,540	0.01%
2023/05/22	23	74.34	44.1	74.80	75.30	-21.1	44,960	-0.05%
2023/05/19	61.2	75.07	37	74.52	73.20	24.2	44,786	0.05%
2023/05/18	37	75.58	48.3	76.08	75.80	-11.3	44,433	-0.03%
2023/05/17	73.1	75.38	36	75.03	74.10	37.1	43,886	0.08%
2023/05/16	49	73.39	55.7	73.74	74.40	-6.7	43,212	-0.02%
2023/05/15	43	73.86	47	73.51	72.70	-4	42,738	-0.01%
2023/05/12	36.1	71.57	46	71.86	73.20	-9.9	42,094	-0.02%
2023/05/11	30.7	69.46	25	69.43	68.90	5.7	41,514	0.01%
2023/05/10	36	69.11	107	69.18	70.00	-71	41,156	-0.17%	大賣/
2023/05/09	34	73.11	26.1	73.34	71.70	7.9	40,450	0.02%
2023/05/08	41.1	73.12	26.1	72.96	73.80	15	39,949	0.04%
2023/05/05	46.2	71.91	28	71.51	71.20	18.2	39,498	0.05%
2023/05/04	26	75.19	29	74.47	74.00	-3	39,065	-0.01%
2023/05/03	42.1	76.14	67.2	75.72	76.00	-25.1	38,702	-0.06%
2023/05/02	56	75.04	67	75.59	76.50	-11	38,138	-0.03%
2023/04/28	58.1	73.63	39	73.55	73.50	19.1	37,572	0.05%
2023/04/27	53	71.99	35	72.15	71.90	18	37,132	0.05%
2023/04/26	42.2	71.81	44	71.79	71.90	-1.8	36,803	0.00%
2023/04/25	58	73.06	99.1	72.54	72.70	-41.1	36,370	-0.11%
2023/04/24	32	73.24	19	73.66	73.30	13	35,247	0.04%
2023/04/21	68.5	73.99	40	73.76	72.50	28.5	34,861	0.08%
2023/04/20	72.2	75.39	76.4	74.82	74.60	-4.2	34,112	-0.01%
2023/04/19	53	77.94	53.1	78.13	77.80	-0.1	33,376	0.00%
2023/04/18	142	77.42	104.1	77.23	76.40	37.9	32,320	0.12%	大買/大賣/
2023/04/17	70.1	73.01	74.2	73.60	75.90	-4.1	30,534	-0.01%
2023/04/14	63.2	68.77	60.3	69.34	69.00	2.9	29,403	0.01%
2023/04/13	41	66.27	33	67.49	67.30	8	28,431	0.03%
2023/04/12	26.3	67.11	29	67.06	66.30	-2.8	27,694	-0.01%
2023/04/11	41	66.79	34	66.97	66.30	7	27,252	0.03%
2023/04/10	58.3	65.93	52	65.88	66.60	6.3	26,706	0.02%
2023/04/07	53	62.95	25.1	62.62	62.50	27.9	25,805	0.11%
2023/04/06	26	60.84	26	61.29	61.60	0	25,429	0.00%
2023/03/31	40.8	62.07	22	63.09	60.30	18.8	25,221	0.07%
2023/03/30	4.3	60.67	12	60.88	60.80	-7.8	24,733	-0.03%
2023/03/29	9	59.30	15.1	59.38	59.80	-6.1	24,759	-0.02%
2023/03/28	21	59.07	15	59.69	59.20	6	25,009	0.02%
2023/03/27	11	60.28	11	60.69	59.80	0	24,753	0.00%
2023/03/24	13.5	59.74	10	59.53	60.00	3.5	24,383	0.01%
2023/03/23	33	59.25	54.2	59.16	59.50	-21.2	24,068	-0.09%
2023/03/22	61	60.32	49	59.99	59.00	12	23,610	0.05%
2023/03/21	77	62.28	77.6	62.65	61.10	-0.6	22,529	0.00%
2023/03/20	16	59.53	21	59.87	59.50	-5	20,843	-0.02%
2023/03/17	64.6	59.62	25	59.77	59.10	39.6	20,016	0.20%
2023/03/16	23.1	57.80	40	57.81	58.50	-16.9	18,949	-0.09%
2023/03/15	35.1	59.46	36	59.41	59.20	-0.9	18,059	0.00%
2023/03/14	60	57.53	84.2	56.98	58.40	-24.2	17,276	-0.14%
2023/03/13	79	55.79	56	55.79	56.20	23	15,806	0.15%
2023/03/10	135.1	57.68	140	56.47	56.60	-4.9	14,616	-0.03%	大買/大賣/
2023/03/09	56	55.71	51	55.26	54.80	5	13,026	0.04%
2023/03/08	36	52.13	60	53.15	54.70	-24	11,630	-0.21%
2023/03/07	31.1	49.65	38	50.05	49.80	-6.9	10,742	-0.06%
2023/03/06	29	48.56	29	48.67	48.75	0	10,455	0.00%
2023/03/03	27	47.64	28	48.02	46.90	-1	10,502	-0.01%
2023/03/02	6	45.84	11	46.36	47.05	-5	10,050	-0.05%
2023/03/01	2	45.55	3	45.78	45.60	-1	9,884	-0.01%
2023/02/24	19.1	46.18	15	45.67	45.45	4.1	9,774	0.04%
2023/02/23	26	46.79	25	47.03	46.60	1	9,572	0.01%
2023/02/22	17.1	45.79	31.1	46.40	47.20	-14	9,388	-0.15%
2023/02/21	58	46.66	31	46.93	46.70	27	9,065	0.30%
2023/02/20	6	45.66	21	45.27	46.35	-15	7,673	-0.20%
2023/02/17	6	41.97	5	42.21	42.15	1	7,037	0.01%
2023/02/16	15	42.43	10	42.55	42.35	5	6,955	0.07%
2023/02/15	1	40.75	0	0.00	40.75	1	6,725	0.01%
2023/02/13	1	39.65	1	40.15	39.95	0	6,721	0.00%
2023/02/10	3	40.52	1	39.90	39.90	2	6,759	0.03%
2023/02/08	1	41.05	2	41.05	41.05	-1	6,678	-0.01%
2023/02/07	0	0.00	3	41.28	41.25	-3	6,645	-0.05%
2023/02/06	0	0.00	8	40.71	40.65	-8	6,589	-0.12%
2023/02/03	2	40.70	1	40.70	40.45	1	6,578	0.02%
2023/02/02	1	40.55	2	40.55	40.60	-1	6,560	-0.02%
2023/02/01	1	40.35	2	40.15	40.45	-1	6,540	-0.02%
2023/01/31	1	39.45	2	39.48	39.65	-1	6,526	-0.02%
2023/01/30	0	0.00	0.3	38.70	38.85	-0.3	6,526	0.00%
2023/01/16	2.3	38.07	0	0.00	37.90	2.3	6,518	0.03%
2023/01/12	3	38.95	0	0.00	38.70	3	6,519	0.05%
2023/01/11	3	39.23	3	39.10	39.00	0	6,554	0.00%
2023/01/10	2	40.25	1	40.45	40.10	1	6,526	0.02%
2023/01/09	0	0.00	1	40.45	40.15	-1	6,569	-0.02%
2023/01/05	2	40.38	2	40.58	40.05	0	6,654	0.00%
2023/01/04	2	40.15	5	40.15	40.10	-3	6,663	-0.05%
2023/01/03	0	0.00	0	40.15	39.95	0	6,679	0.00%
2022/12/30	0	39.60	1	40.20	39.45	-1	6,707	-0.01%
2022/12/29	1	39.65	0	0.00	39.65	1	6,837	0.01%
2022/12/27	1	40.30	0	0.00	40.05	1	6,843	0.01%
2022/12/26	2	40.33	0	0.00	40.00	2	6,852	0.03%
2022/12/23	5	40.90	3	41.12	41.00	2	6,825	0.03%
2022/12/22	15	42.40	16	42.30	41.50	-1	6,795	-0.01%
2022/12/21	10.6	41.87	17	41.96	42.40	-6.4	6,585	-0.10%
2022/12/20	16.4	42.19	17	42.33	40.65	-0.6	6,274	-0.01%
2022/12/19	0	0.00	9	40.98	41.25	-9	5,759	-0.16%
2022/12/16	4	39.38	1	39.70	39.40	3	5,685	0.05%
2022/12/15	9	40.52	5	40.52	40.50	4	5,680	0.07%
2022/12/14	0	0.00	1	40.10	39.70	-1	5,709	-0.02%
2022/12/13	1	39.80	5	40.18	39.65	-4	5,901	-0.07%
2022/12/12	4	40.00	1	40.15	39.95	3	6,241	0.05%
2022/12/09	6	40.17	1.1	40.70	39.90	4.9	6,895	0.07%
2022/12/08	1.1	39.91	1	39.95	39.80	0.1	6,969	0.00%
2022/12/07	6	39.95	1	40.15	39.75	5	6,967	0.07%
2022/12/06	11	42.34	3	42.37	41.65	8	6,883	0.12%
2022/12/05	3	41.63	5	41.93	41.70	-2	6,639	-0.03%
2022/12/02	2	41.78	2	41.78	41.75	0	6,574	0.00%
2022/12/01	3	41.93	10	41.94	41.60	-7	6,509	-0.11%
2022/11/30	6	42.14	17	42.46	41.80	-11	6,398	-0.17%
2022/11/29	10	40.88	10	41.14	41.25	0	6,186	0.00%
2022/11/28	23	42.13	11	42.15	41.70	12	6,208	0.19%
2022/11/25	10	40.93	32	41.66	42.30	-22	5,779	-0.38%
2022/11/24	24	39.09	25	39.21	38.85	-1	5,224	-0.02%
2022/11/23	0	0.00	1	36.95	36.65	-1	4,905	-0.02%
2022/11/22	5	36.92	1	37.30	36.70	4	4,949	0.08%
2022/11/21	2	37.45	0	0.00	37.10	2	4,993	0.04%
2022/11/18	1	37.35	0	0.00	37.30	1	5,005	0.02%
2022/11/17	0	0.00	1	38.30	38.45	-1	4,945	-0.02%
2022/11/16	0	0.00	5	38.21	37.85	-5	4,917	-0.10%
2022/11/15	1	36.90	17	37.41	37.85	-16	4,921	-0.33%
2022/11/14	1	36.90	0	0.00	37.05	1	4,925	0.02%
2022/11/11	0	0.00	4	38.00	36.80	-4	4,958	-0.08%
2022/11/08	3	38.22	7	38.22	37.45	-4	4,996	-0.08%
2022/11/07	3	37.75	1	37.75	37.75	2	4,977	0.04%
2022/11/04	1	37.40	0	0.00	37.40	1	5,071	0.02%
2022/11/03	0	0.00	3	36.75	36.90	-3	5,053	-0.06%
2022/11/02	24	36.59	0	0.00	36.60	24	5,083	0.47%
2022/11/01	0	0.00	1	36.30	36.40	-1	5,097	-0.02%
2022/10/28	1	35.50	0	0.00	35.25	1	5,227	0.02%
2022/10/27	0	0.00	3	36.17	36.30	-3	5,247	-0.06%
2022/10/25	0	0.00	1	35.00	34.85	-1	5,348	-0.02%
2022/10/24	0	0.00	1	35.60	34.80	-1	5,376	-0.02%
2022/10/21	1	34.50	0	0.00	34.30	1	5,389	0.02%
2022/10/20	1	35.00	0	0.00	35.30	1	5,381	0.02%
2022/10/19	0	0.00	1	36.40	36.10	-1	5,391	-0.02%
2022/10/18	1	35.45	0	0.00	35.40	1	5,368	0.02%
2022/10/17	2	33.88	1	34.30	34.95	1	5,439	0.02%
2022/10/13	1	33.80	0	0.00	33.40	1	5,492	0.02%
2022/10/12	1	35.65	4	36.20	35.70	-3	5,461	-0.05%
2022/10/11	2	37.08	0	0.00	36.10	2	5,477	0.04%
2022/10/07	1	38.05	0	0.00	38.20	1	5,656	0.02%
2022/10/06	8	38.27	6	38.59	38.20	2	5,817	0.03%
2022/10/05	2	37.48	0	0.00	36.90	2	5,703	0.04%
2022/10/04	1	36.80	1	36.70	37.05	0	5,697	0.00%
2022/09/30	2	35.13	0	0.00	35.50	2	5,806	0.03%
2022/09/28	3	35.90	1	35.80	34.85	2	5,833	0.03%
2022/09/26	3	36.15	1	36.00	35.75	2	5,831	0.03%
2022/09/23	3	38.17	1	38.15	38.05	2	5,846	0.03%
2022/09/22	3	38.62	1	38.60	39.10	2	5,876	0.03%
2022/09/21	1	38.55	0	0.00	38.90	1	5,857	0.02%
2022/09/20	2	38.43	2	39.50	39.35	0	5,801	0.00%
2022/09/19	2	39.03	4	39.80	38.95	-2	5,647	-0.04%
2022/09/16	8	41.56	14	41.47	41.60	-6	5,366	-0.11%
2022/09/15	9	39.97	7	39.68	39.20	2	4,783	0.04%
2022/09/14	0	0.00	3	39.10	39.30	-3	4,728	-0.06%
2022/09/13	0	0.00	4	39.53	39.15	-4	4,738	-0.08%
2022/09/12	1	37.95	7	38.16	39.20	-6	4,743	-0.13%
2022/09/07	3	36.75	0	0.00	36.60	3	4,787	0.06%
2022/09/06	6	37.29	1	37.65	37.00	5	4,806	0.10%
2022/09/05	7	38.59	1	38.70	38.15	6	4,777	0.13%
2022/09/02	9	40.95	6	40.63	40.30	3	4,717	0.06%
2022/09/01	2	39.58	4	39.38	39.55	-2	4,520	-0.04%
2022/08/31	2	38.30	1	38.65	39.15	1	4,456	0.02%
2022/08/30	1	38.20	0	0.00	38.15	1	4,752	0.02%
2022/08/29	2	37.90	0	0.00	37.80	2	4,845	0.04%
2022/08/26	4	39.61	1	39.25	39.60	3	4,835	0.06%
2022/08/25	1	38.85	0	0.00	38.75	1	4,848	0.02%
2022/08/24	0	0.00	1	38.70	38.10	-1	5,138	-0.02%
2022/08/23	2	38.35	0	0.00	38.35	2	5,152	0.04%
2022/08/22	3	38.72	5	38.30	38.40	-2	5,192	-0.04%
2022/08/19	1	39.55	0	0.00	39.45	1	5,279	0.02%
2022/08/17	1	39.55	2	39.53	39.70	-1	5,298	-0.02%
2022/08/16	4	39.14	1	39.25	39.15	3	5,267	0.06%
2022/08/15	3	39.10	2	38.83	39.10	1	5,227	0.02%
2022/08/12	1	37.60	4	37.85	38.05	-3	5,186	-0.06%
2022/08/11	4	38.06	2	38.33	37.90	2	5,185	0.04%
2022/08/10	1	38.15	1	38.25	38.25	0	5,096	0.00%
2022/08/09	3	38.07	6	37.83	37.95	-3	5,102	-0.06%
2022/08/08	4	37.00	2	37.25	37.55	2	5,119	0.04%
2022/08/05	1	37.10	1	37.65	37.60	0	5,162	0.00%
2022/08/04	1	35.11	8	35.09	35.95	-7	5,183	-0.13%
2022/08/03	1	36.40	0	0.00	36.05	1	5,170	0.02%
2022/08/02	6	37.13	0	0.00	36.50	6	5,192	0.12%
2022/08/01	5	37.35	3	37.92	38.35	2	5,145	0.04%
2022/07/29	1	37.10	1	37.40	37.20	0	5,100	0.00%
2022/07/26	1	36.25	1	37.25	36.15	0	5,173	0.00%
2022/07/25	0	0.00	2	36.80	37.00	-2	5,183	-0.04%
2022/07/22	6	37.42	3	37.75	36.80	3	5,224	0.06%
2022/07/21	0	0.00	4	37.04	37.35	-4	5,315	-0.08%
2022/07/20	0	36.30	2	36.25	36.05	-2	5,269	-0.04%
2022/07/15	1	36.35	1	36.15	36.00	0	5,369	0.00%
2022/07/14	6	34.95	10	36.20	36.30	-4	5,204	-0.08%
2022/07/13	2	33.25	1	33.35	33.00	1	5,084	0.02%
2022/07/12	0	32.50	0	0.00	32.25	0	5,178	0.00%
2022/07/11	0	34.00	0	0.00	33.95	0	5,214	0.00%
2022/07/08	11	33.36	12	33.58	33.60	-1	5,283	-0.02%
2022/07/06	0.1	31.00	1	31.40	30.25	-1	5,275	-0.02%
2022/07/05	1	31.95	0	0.00	31.95	1	5,373	0.02%
2022/07/04	2	31.68	1	31.75	31.00	1	5,410	0.02%
2022/07/01	5	33.00	2	33.58	31.70	3	5,539	0.05%
2022/06/30	3.1	34.35	1	35.30	34.00	2.1	5,642	0.04%
2022/06/29	1	35.85	0	0.00	35.90	1	5,690	0.02%
2022/06/28	3	36.65	0	0.00	36.80	3	5,901	0.05%
2022/06/27	1	37.25	1	37.60	37.80	0	6,692	0.00%
2022/06/24	1	36.80	2	36.90	36.85	-1	6,996	-0.01%
2022/06/23	0	0.00	1	35.70	35.95	-1	7,501	-0.01%
2022/06/22	2	36.66	1	37.00	35.60	1	8,370	0.01%
2022/06/20	1	37.05	2	36.68	35.10	-1	9,495	-0.01%
2022/06/17	1	37.20	0	0.00	36.95	1	9,504	0.01%
2022/06/16	3.1	38.48	8	38.27	37.40	-5	9,509	-0.05%
2022/06/15	5.1	38.91	2	38.90	38.30	3.1	9,536	0.03%
2022/06/14	6	38.39	0	0.00	39.10	6	9,575	0.06%
2022/06/09	1	40.95	1	40.60	40.60	0	9,630	0.00%
2022/06/08	11	41.34	19	41.63	41.25	-8	9,651	-0.08%
2022/06/07	2	40.38	6	40.24	40.30	-4	9,377	-0.04%
2022/06/06	3	39.33	0	0.00	39.15	3	9,352	0.03%
2022/06/02	6	40.13	0	0.00	40.00	6	9,466	0.06%
2022/06/01	16	41.65	15	41.62	40.75	1	9,549	0.01%
2022/05/31	1	39.15	1	39.35	39.40	0	9,420	0.00%
2022/05/30	4	39.21	4	39.08	39.15	0	9,594	0.00%
2022/05/27	4	38.94	4	38.58	38.10	0	9,640	0.00%
2022/05/26	2	37.55	0	0.00	37.40	2	9,685	0.02%
2022/05/25	1	38.80	0	0.00	38.80	1	9,758	0.01%
2022/05/24	1	37.85	1	37.50	37.50	0	9,920	0.00%
2022/05/19	2	37.20	2	37.53	38.40	0	10,389	0.00%
2022/05/18	2	38.60	0	0.00	38.40	2	10,582	0.02%
2022/05/17	2	38.05	3	38.15	38.10	-1	11,380	-0.01%
2022/05/16	4	37.74	1	37.70	37.35	3	11,789	0.03%
2022/05/13	2	36.65	2	36.80	36.75	0	11,807	0.00%
2022/05/12	0.3	36.33	1	35.70	35.00	-0.7	11,857	-0.01%
2022/05/11	3.1	37.50	3	37.83	37.30	0.1	11,831	0.00%
2022/05/10	1	38.25	1	38.45	38.25	0	11,976	0.00%
2022/05/09	3	38.80	9	38.94	38.60	-6	12,027	-0.05%
2022/05/06	6	39.69	4	39.74	39.85	2	12,155	0.02%
2022/05/05	1.1	41.64	5	41.47	41.00	-4	12,278	-0.03%
2022/05/04	1	40.25	0	0.00	40.55	1	12,324	0.01%
2022/05/03	2	39.63	2	39.43	39.70	0	12,455	0.00%
2022/04/29	3	39.30	1	39.75	39.00	2	12,634	0.02%
2022/04/28	10	38.88	7	39.21	38.70	3	12,814	0.02%
2022/04/27	11	38.15	9	38.34	38.65	2	12,841	0.02%
2022/04/26	7	40.96	1	41.45	40.70	6	12,772	0.05%
2022/04/25	4	41.31	2	41.23	40.95	2	12,852	0.02%
2022/04/22	2	43.05	0	0.00	43.25	2	12,957	0.02%
2022/04/21	0	0.00	4	43.58	43.60	-4	13,093	-0.03%
2022/04/20	1	43.05	0	0.00	42.95	1	13,319	0.01%
2022/04/19	3	42.76	1	42.85	42.05	2	13,467	0.01%
2022/04/18	11	42.75	4	42.85	42.35	7	13,793	0.05%
2022/04/15	8	44.07	28	43.99	43.80	-20	13,993	-0.14%
2022/04/14	0.1	45.30	5	45.50	45.10	-5	14,415	-0.03%
2022/04/13	0	0.00	2	44.65	44.50	-2	14,620	-0.01%
2022/04/12	6	43.78	4	43.71	44.20	2	14,967	0.01%
2022/04/11	2	45.50	1	44.05	44.00	1	15,448	0.01%
2022/04/08	23	46.01	24	45.97	45.75	-1	15,823	-0.01%
2022/04/07	9	46.83	18	46.41	45.20	-9	16,675	-0.05%
2022/04/06	40	47.37	38	47.32	47.15	2	16,890	0.01%
2022/04/01	9	46.24	1	46.70	46.10	8	17,214	0.05%
2022/03/31	10	47.60	3	47.83	46.80	7	18,222	0.04%
2022/03/30	47	48.64	40	48.64	48.25	7	19,103	0.04%
2022/03/29	10	47.94	26	47.79	46.95	-16	21,757	-0.07%
2022/03/28	73	48.07	68	47.99	47.60	5	22,374	0.02%
2022/03/25	33.1	47.47	58	47.57	47.65	-24.9	22,255	-0.11%
2022/03/24	59	46.82	49	47.06	45.90	10	21,832	0.05%
2022/03/23	28	45.01	32	45.18	45.75	-4	21,678	-0.02%
2022/03/22	4	43.00	1	42.90	43.00	3	22,935	0.01%
2022/03/21	2	42.65	1	43.65	42.65	1	24,311	0.00%
2022/03/18	1	43.40	0	0.00	43.30	1	25,021	0.00%
2022/03/17	2	42.93	0	0.00	42.55	2	25,932	0.01%
2022/03/16	1	42.77	2	42.68	41.40	-1	26,305	0.00%
2022/03/15	4	41.98	1	42.25	41.90	3	26,355	0.01%
2022/03/14	9	42.50	7	42.34	43.15	2	26,570	0.01%
2022/03/11	4	42.46	0	0.00	42.10	4	27,074	0.01%
2022/03/10	3	43.82	5	43.99	43.35	-2	27,079	-0.01%
2022/03/09	9	42.54	5	42.48	42.65	4	27,036	0.01%
2022/03/08	10	42.28	3	42.60	41.75	7	27,012	0.03%
2022/03/07	7	43.84	1	43.60	43.00	6	26,897	0.02%
2022/03/04	8	46.81	22	46.23	45.50	-14	26,779	-0.05%
2022/03/03	7	47.53	8	47.38	46.55	-1	26,680	0.00%
2022/03/02	4	46.26	3	46.12	46.90	1	26,600	0.00%
2022/03/01	7	46.15	2	46.58	46.85	5	26,662	0.02%
2022/02/25	4	45.08	11	45.16	44.80	-7	26,695	-0.03%
2022/02/24	10	44.32	1	45.80	44.05	9	26,666	0.03%
2022/02/23	5	46.08	4	46.43	46.50	1	26,540	0.00%
2022/02/22	9	46.49	9.1	46.11	45.40	-0.1	26,548	0.00%
2022/02/21	6	47.81	9	48.02	47.75	-3	26,443	-0.01%
2022/02/18	7	46.61	4	46.49	47.95	3	26,335	0.01%
2022/02/17	52	47.96	22	47.69	46.70	30	26,355	0.11%
2022/02/16	33	46.72	48	46.88	48.15	-15	25,774	-0.06%
2022/02/15	1	44.55	8	44.56	43.80	-7	25,474	-0.03%
2022/02/14	10.1	43.90	7	43.64	43.50	3.1	25,529	0.01%
2022/02/11	3	45.25	1	45.50	45.70	2	25,612	0.01%
2022/02/10	12	45.53	10	45.98	45.20	2	25,949	0.01%
2022/02/09	5.1	44.93	5	45.17	45.20	0.1	25,870	0.00%
2022/02/08	17	44.31	19	44.44	44.95	-2	25,855	-0.01%
2022/02/07	13	43.32	8	43.03	43.90	5	25,760	0.02%
2022/01/26	6	41.03	26	41.08	41.60	-20	25,716	-0.08%
2022/01/25	12.4	41.98	7	41.14	40.80	5.4	26,178	0.02%
2022/01/24	33	42.68	40	42.19	42.80	-7	26,203	-0.03%
2022/01/21	19.1	43.14	18	43.40	42.55	1.1	26,324	0.00%
2022/01/20	5	44.65	4	44.40	44.45	1	26,539	0.00%
2022/01/19	3	45.07	0	0.00	44.80	3	27,174	0.01%
2022/01/18	10	45.47	6	45.77	44.80	4	27,675	0.01%
2022/01/17	32	45.48	16	45.83	45.60	16	27,640	0.06%
2022/01/14	5.1	44.68	9	44.52	44.15	-3.9	27,650	-0.01%
2022/01/13	9.1	45.47	51	44.69	45.65	-41.9	27,830	-0.15%
2022/01/12	7	46.44	2	46.95	46.00	5	28,004	0.02%
2022/01/11	20.1	46.75	3	46.02	46.50	17.1	27,968	0.06%
2022/01/10	2	49.03	5	47.48	48.70	-3	27,612	-0.01%
2022/01/07	14	47.93	16	47.92	47.75	-2	27,341	-0.01%
2022/01/06	5	49.85	5	50.12	49.60	0	26,889	0.00%
2022/01/05	7	51.21	5	51.72	50.40	2	26,623	0.01%
2022/01/04	22	50.91	15	51.13	52.10	7	26,245	0.03%
2022/01/03	17	50.08	4	49.93	50.70	13	25,790	0.05%
2021/12/30	94	51.74	96.2	51.53	50.30	-2.2	25,335	-0.01%
2021/12/29	22.2	50.99	11.3	50.54	50.60	10.9	24,493	0.04%
2021/12/28	10	50.30	7	50.20	50.00	3	24,195	0.01%
2021/12/27	81.1	51.46	42	50.79	51.70	39.1	23,728	0.16%
2021/12/24	69	50.40	74	50.24	49.40	-5	22,652	-0.02%
2021/12/23	184.2	49.99	157	49.93	49.90	27.2	21,538	0.13%	大買/大賣/
2021/12/22	16	45.39	33	46.01	47.35	-17	18,101	-0.09%
2021/12/21	12	43.21	35	43.08	43.05	-23	17,170	-0.13%
2021/12/20	19	45.14	27	45.54	45.15	-8	16,748	-0.05%
2021/12/17	40	46.04	57	45.96	45.40	-17	16,239	-0.10%
2021/12/16	102	46.48	96	46.33	46.25	6	15,573	0.04%	大買/
2021/12/15	61	43.24	85.2	43.34	43.80	-24.2	13,999	-0.17%
2021/12/14	25	40.29	30	40.97	40.80	-5	12,584	-0.04%
2021/12/13	18	41.01	48.1	41.60	42.25	-30.1	11,852	-0.25%
2021/12/10	26	39.30	47	40.17	38.45	-21	10,891	-0.19%
2021/12/09	3	38.48	1	38.40	38.30	2	10,460	0.02%
2021/12/08	32	38.70	7	38.96	38.20	25	10,373	0.24%
2021/12/07	56	38.99	77	38.79	39.10	-21	10,132	-0.21%
2021/12/06	4	36.66	11	36.95	37.20	-7	9,605	-0.07%
2021/12/03	2	36.10	4	36.19	36.20	-2	9,602	-0.02%
2021/12/02	23	36.31	10	36.58	35.65	13	9,638	0.13%
2021/12/01	9	36.33	9	36.07	36.45	0	9,665	0.00%
2021/11/30	2	36.03	2	35.90	36.25	0	9,693	0.00%
2021/11/29	3	35.02	2	35.30	35.45	1	9,748	0.01%
2021/11/26	9	35.77	2	36.20	35.75	7	9,817	0.07%
2021/11/25	6	37.63	0	0.00	37.10	6	9,738	0.06%
2021/11/24	5	37.12	9	36.96	38.05	-4	9,614	-0.04%
2021/11/23	11	37.86	6	37.33	36.85	5	9,542	0.05%
2021/11/22	6	37.80	13	37.87	37.70	-7	9,567	-0.07%
2021/11/19	6	38.00	5	37.25	37.35	1	9,684	0.01%
2021/11/18	2	37.95	2	37.75	37.55	0	9,701	0.00%
2021/11/17	5	37.48	1	37.25	37.15	4	9,687	0.04%
2021/11/16	8	38.56	18	37.40	37.30	-10	9,737	-0.10%
2021/11/15	0	0.00	5.1	38.43	38.40	-5.1	9,596	-0.05%
2021/11/12	0	0.00	6	37.58	37.20	-6	9,510	-0.06%
2021/11/11	6	37.32	7	37.39	36.55	-1	9,519	-0.01%
2021/11/10	18	38.00	29	37.61	37.30	-11	9,529	-0.12%
2021/11/09	54	36.88	72.5	37.27	37.70	-18.5	9,481	-0.19%
2021/11/08	15	35.04	5	35.76	35.50	10	9,209	0.11%
2021/11/05	3.1	34.53	0	0.00	34.40	3.1	9,380	0.03%
2021/11/04	4.3	35.33	10	35.43	35.25	-5.7	9,424	-0.06%
2021/11/03	4.1	35.72	4	35.50	35.20	0.1	9,455	0.00%
2021/11/02	27	37.45	19.2	37.65	35.45	7.9	9,494	0.08%
2021/11/01	7	37.28	11	37.09	36.80	-4	9,020	-0.04%
2021/10/29	23	37.05	13	36.76	36.80	10	8,881	0.11%
2021/10/28	23	36.75	23	37.12	36.30	0	8,571	0.00%
2021/10/27	35	37.03	23	37.20	36.30	12	8,202	0.15%
2021/10/26	11	36.43	30	36.85	37.25	-19	7,558	-0.25%
2021/10/25	2	34.28	2	34.10	33.90	0	7,035	0.00%
2021/10/22	4	35.04	15	35.06	34.80	-11	7,167	-0.15%
2021/10/21	25	35.26	33	34.72	35.30	-8	7,157	-0.11%
2021/10/20	14	35.18	12	35.48	35.30	2	7,123	0.03%
2021/10/19	23	33.21	5.1	33.65	33.00	17.9	6,882	0.26%
2021/10/18	5	32.20	5	32.10	32.20	0	6,882	0.00%
2021/10/15	0	0.00	2	31.38	31.85	-2	7,015	-0.03%
2021/10/14	3	30.33	16	30.51	30.85	-13	7,241	-0.18%
2021/10/13	0	0.00	2	30.25	29.90	-2	7,365	-0.03%
2021/10/12	12	30.70	12	30.85	30.75	0	7,493	0.00%
2021/10/08	7	32.19	1	32.90	31.30	6	7,645	0.08%
2021/10/07	3	31.10	2	31.55	31.65	1	7,809	0.01%
2021/10/06	3	30.92	3	31.13	30.55	0	8,574	0.00%
2021/10/05	16	29.20	21	29.61	30.60	-5	9,372	-0.05%
2021/10/04	5	29.82	0	0.00	29.00	5	9,871	0.05%
2021/10/01	1	30.50	0	0.00	30.45	1	10,423	0.01%
2021/09/30	0	0.00	4	32.10	32.15	-4	11,451	-0.03%
2021/09/28	2	32.50	4	33.30	32.35	-2	12,399	-0.02%
2021/09/27	0	0.00	1	33.20	33.25	-1	12,598	-0.01%
2021/09/24	2	32.50	5	32.72	32.70	-3	12,832	-0.02%
2021/09/23	8.1	32.65	9	32.73	32.05	-0.9	13,219	-0.01%
2021/09/22	1	31.40	1	31.50	31.50	0	13,700	0.00%
2021/09/17	2	32.38	10	32.65	32.35	-8	15,407	-0.05%
2021/09/16	2	32.73	2	33.00	32.65	0	15,957	0.00%
2021/09/14	8	32.49	0	0.00	32.15	8	16,573	0.05%
2021/09/13	2	32.75	2	33.10	32.65	0	16,735	0.00%
2021/09/10	6	32.88	0	0.00	32.85	6	16,909	0.04%
2021/09/09	0	0.00	1	32.85	33.00	-1	17,150	-0.01%
2021/09/08	9	32.33	3	32.32	32.05	6	17,334	0.03%
2021/09/07	2	32.80	1	33.00	33.45	1	17,836	0.01%
2021/09/06	24	34.01	4	34.00	33.45	20	18,298	0.11%
2021/09/03	10	34.86	7	35.16	34.90	3	18,328	0.02%
2021/09/02	7	35.23	5	34.49	34.45	2	18,386	0.01%
2021/09/01	77	36.73	80	35.97	35.80	-3	18,456	-0.02%
2021/08/31	3	36.03	2	36.00	35.95	1	18,438	0.01%
2021/08/30	14	36.11	16	36.16	35.90	-2	18,637	-0.01%
2021/08/27	16	36.26	16	36.36	35.65	0	18,817	0.00%
2021/08/26	20	36.39	19	36.29	36.85	1	19,040	0.01%
2021/08/25	7	36.33	13	36.25	36.10	-6	19,122	-0.03%
2021/08/24	28	35.29	30	34.32	34.25	-2	19,301	-0.01%
2021/08/23	3	34.52	6	34.85	34.90	-3	19,627	-0.02%
2021/08/20	7	33.17	4	33.26	34.05	3	19,925	0.02%
2021/08/19	6	34.23	6	33.61	32.50	0	20,009	0.00%
2021/08/18	5	32.43	4	32.61	34.45	1	20,301	0.00%
2021/08/17	5	33.78	3	32.13	31.80	2	20,427	0.01%
2021/08/16	9.2	34.86	25	34.36	34.10	-15.8	20,432	-0.08%
2021/08/13	20	37.15	9.5	36.50	35.80	10.5	20,452	0.05%
2021/08/12	5	38.16	6	38.34	38.25	-1	20,523	0.00%
2021/08/11	12.5	38.24	9.1	38.38	38.95	3.4	20,594	0.02%
2021/08/10	3	37.98	5	37.67	37.65	-2	20,667	-0.01%
2021/08/09	9.1	37.69	5	37.93	37.05	4.1	20,854	0.02%
2021/08/06	6	37.98	17	37.98	37.60	-11	21,081	-0.05%
2021/08/05	7.1	36.75	5	36.80	36.60	2.1	21,273	0.01%
2021/08/04	4.1	37.53	1	37.55	37.45	3.1	21,764	0.01%
2021/08/03	2	37.70	7	37.76	37.65	-5	22,054	-0.02%
2021/08/02	1.1	37.50	6	37.73	38.00	-5	22,273	-0.02%
2021/07/30	3	38.17	1	37.85	37.90	2	22,477	0.01%
2021/07/29	11.2	38.34	2	38.65	38.40	9.2	22,689	0.04%
2021/07/28	13	38.14	17.2	37.98	38.10	-4.2	22,900	-0.02%
2021/07/27	8.3	40.62	19	40.64	39.65	-10.7	23,195	-0.05%
2021/07/26	16	41.51	6	41.32	41.60	10	23,492	0.04%
2021/07/23	23	40.07	16	40.11	40.05	7	24,314	0.03%
2021/07/22	10	39.17	11	38.94	38.90	-1	24,927	0.00%
2021/07/21	11	38.45	3	38.97	37.75	8	25,844	0.03%
2021/07/20	30	38.29	15	38.17	37.75	15	25,772	0.06%
2021/07/19	25	40.10	19	39.94	39.80	6	25,664	0.02%
2021/07/16	5	40.78	4	40.90	40.50	1	25,559	0.00%
2021/07/15	11	41.09	13	41.10	40.90	-2	25,443	-0.01%
2021/07/14	22	40.61	5	41.26	40.45	17	25,327	0.07%
2021/07/13	85	43.40	80	42.40	41.35	5	25,095	0.02%
2021/07/12	53.3	42.53	45	42.82	43.15	8.3	24,316	0.03%
2021/07/09	60	42.25	28	42.31	41.20	32	23,498	0.14%
2021/07/08	22	41.44	39	42.18	42.40	-17	22,982	-0.07%
2021/07/07	66	41.51	59.2	41.60	40.80	6.8	22,452	0.03%
2021/07/06	1	43.00	54	41.82	43.00	-53	21,586	-0.25%
2021/07/05	51	39.07	56	39.32	39.10	-5	21,259	-0.02%
2021/07/02	27	37.95	37	37.59	37.60	-10	21,926	-0.05%
2021/07/01	21	37.85	15	37.18	36.90	6	21,974	0.03%
2021/06/30	34.5	38.83	66	38.76	38.15	-31.5	21,976	-0.14%
2021/06/29	99	39.18	89	39.39	37.25	10	21,852	0.05%
2021/06/28	176	40.18	156	40.09	39.75	20	21,547	0.09%	大買/大賣/
2021/06/25	32	38.71	30	38.74	39.80	2	20,099	0.01%
2021/06/24	62	36.02	60	35.90	36.20	2	19,674	0.01%
2021/06/23	71	35.04	72	34.88	35.80	-1	19,435	-0.01%
2021/06/22	4	33.93	11	34.01	33.40	-7	19,356	-0.04%
2021/06/21	23	34.33	11	34.31	34.05	12	19,369	0.06%
2021/06/18	19	36.33	15	36.30	35.85	4	19,561	0.02%
2021/06/17	9	36.19	25	35.77	36.30	-16	21,100	-0.08%
2021/06/16	31	36.37	13	35.87	35.25	18	22,480	0.08%
2021/06/15	15	35.60	18	36.48	36.55	-3	23,594	-0.01%
2021/06/11	10	33.80	4	33.80	33.25	6	24,009	0.02%
2021/06/10	5	33.48	9	33.75	33.20	-4	24,903	-0.02%
2021/06/09	18	33.85	22	34.19	33.25	-4	25,010	-0.02%
2021/06/08	3	33.97	6	34.88	34.75	-3	24,966	-0.01%
2021/06/07	18	34.92	16	35.22	34.30	2	24,939	0.01%
2021/06/04	41	36.59	37	36.72	36.10	4	24,757	0.02%
2021/06/03	79	36.96	86	36.34	36.20	-7	24,630	-0.03%
2021/06/02	22	36.21	21	36.04	35.40	1	24,417	0.00%
2021/06/01	22	37.13	10	36.68	36.70	12	24,292	0.05%
2021/05/31	37.1	36.21	41	36.49	36.40	-3.9	24,079	-0.02%
2021/05/28	31.1	32.85	24	32.81	33.80	7.1	24,205	0.03%
2021/05/27	5	30.86	8	31.02	30.75	-3	24,751	-0.01%
2021/05/26	33.1	30.40	20	30.18	30.40	13.1	24,713	0.05%
2021/05/25	6	30.26	3.2	31.10	31.15	2.8	24,380	0.01%
2021/05/24	26	28.31	16	28.15	28.35	10	24,247	0.04%
2021/05/21	16	27.76	13	28.05	27.90	3	24,179	0.01%
2021/05/20	3	27.52	2	26.73	26.65	1	24,303	0.00%
2021/05/19	17	28.46	21	27.69	27.65	-4	24,174	-0.02%
2021/05/18	11	27.28	9	27.59	28.15	2	24,050	0.01%
2021/05/17	6	26.35	46	25.98	25.60	-40	23,768	-0.17%
2021/05/14	13	29.05	6	28.50	28.40	7	23,502	0.03%
2021/05/13	13	29.18	12	30.15	29.85	1	23,224	0.00%
2021/05/12	17	31.86	71.1	31.26	30.40	-54.1	22,926	-0.24%
2021/05/11	16	32.54	24	32.28	32.10	-8	22,378	-0.04%
2021/05/10	9	35.39	5.7	35.24	35.30	3.4	22,094	0.02%
2021/05/07	13	35.35	5	35.44	36.95	8	21,966	0.04%
2021/05/06	16	34.52	8	34.76	34.30	8	21,867	0.04%
2021/05/05	30	35.88	19	36.72	34.45	11	21,673	0.05%
2021/05/04	24.1	36.25	30	38.05	36.10	-5.9	21,592	-0.03%
2021/05/03	23	39.60	30	40.06	38.70	-7	21,235	-0.03%
2021/04/29	72	45.79	54.1	45.61	42.95	17.9	20,791	0.09%
2021/04/28	37.9	43.58	26.2	43.35	45.10	11.7	19,829	0.06%
2021/04/27	62.2	42.27	27	42.29	41.00	35.2	19,229	0.18%
2021/04/26	3	39.90	10	39.90	39.90	-7	18,422	-0.04%
2021/04/23	2	35.90	0	0.00	36.30	2	18,508	0.01%
2021/04/21	3	33.45	3	33.78	34.40	0	18,814	0.00%
2021/04/20	3	33.73	3.2	33.98	34.15	-0.2	18,976	0.00%
2021/04/19	0	0.00	8	34.36	34.50	-8	19,413	-0.04%
2021/04/16	0	0.00	2	36.40	36.40	-2	20,088	-0.01%
2021/04/15	2	36.05	1	34.25	35.70	1	20,268	0.00%
2021/04/13	6	38.17	6	37.93	37.00	0	20,488	0.00%
2021/04/12	7	35.84	8	35.83	38.00	-1	20,566	0.00%
2021/04/09	1	37.80	11	37.81	37.80	-10	20,758	-0.05%
2021/04/08	123.5	41.76	88.7	42.09	41.95	34.8	20,895	0.17%	大買/
2021/04/07	28.7	38.22	46.6	38.88	38.90	-17.9	19,783	-0.09%
2021/04/06	15.3	35.23	19.1	34.03	35.40	-3.8	19,602	-0.02%
2021/04/01	17.3	31.88	6	30.17	32.20	11.3	19,483	0.06%
2021/03/31	5	29.29	22	29.04	29.30	-17	19,341	-0.09%
2021/03/30	17	28.44	31	28.22	29.30	-14	19,307	-0.07%
2021/03/29	2	26.80	4	26.88	26.95	-2	19,141	-0.01%
2021/03/26	2	25.85	6	25.88	26.20	-4	19,240	-0.02%
2021/03/25	7	26.44	12	26.26	25.75	-5	19,364	-0.03%
2021/03/24	11	25.00	6	24.23	25.30	5	20,185	0.02%
2021/03/23	8	24.25	42.4	24.10	24.45	-34.4	20,830	-0.17%
2021/03/22	129	27.08	88	26.96	26.00	41	20,580	0.20%	大買/
2021/03/19	101.5	24.31	75.1	24.85	25.55	26.4	19,048	0.14%	大買/
2021/03/18	153.1	22.58	201	22.60	23.25	-47.9	17,938	-0.27%	大買/大賣/
2021/03/17	49.4	20.05	61	20.80	21.15	-11.6	16,444	-0.07%
2021/03/16	43.4	19.58	38	19.40	19.25	5.4	15,750	0.03%
2021/03/15	9	18.41	91	18.50	18.50	-82	14,969	-0.55%
2021/03/12	13	17.93	10	17.90	17.90	3	15,063	0.02%
2021/03/11	7	17.59	31	17.67	17.70	-24	15,623	-0.15%
2021/03/10	19	17.21	7	17.06	17.00	12	15,916	0.08%
2021/03/09	1	16.45	5.3	16.58	17.10	-4.3	16,439	-0.03%
2021/03/08	18	16.99	3	16.70	16.80	15	17,152	0.09%
2021/03/05	29	17.36	21	17.53	17.30	8	17,645	0.05%
2021/03/04	25	17.37	31.2	17.54	17.35	-6.2	17,670	-0.03%
2021/03/03	88	18.20	7	18.06	17.80	81	17,605	0.46%
2021/03/02	49.5	19.05	33.3	19.43	19.45	16.2	17,445	0.09%
2021/02/26	4	17.74	6	17.84	17.85	-2	16,612	-0.01%
2021/02/25	18	17.69	1	17.60	17.55	17	16,460	0.10%
2021/02/24	3	17.98	30	17.98	17.50	-27	16,430	-0.16%
2021/02/23	16	17.62	14	17.61	17.50	2	16,298	0.01%
2021/02/22	20	17.89	27	18.10	17.70	-7	16,355	-0.04%
2021/02/19	3	17.13	19	17.17	17.25	-16	16,104	-0.10%
2021/02/18	9	16.80	13	16.86	16.85	-4	16,065	-0.02%
2021/02/17	2	16.15	10	16.40	16.60	-8	15,983	-0.05%
2021/02/04	3	16.08	0	0.00	16.10	3	16,037	0.02%
2021/02/03	3	16.23	1	16.30	16.10	2	16,018	0.01%
2021/02/02	2	16.30	3	16.25	16.15	-1	16,054	-0.01%
2021/02/01	2	16.25	2	16.40	16.20	0	16,069	0.00%
2021/01/29	13	16.72	4	17.16	16.50	9	16,124	0.06%
2021/01/28	6	16.99	21	17.10	17.05	-15	16,239	-0.09%
2021/01/27	3	16.60	1	16.60	16.65	2	16,178	0.01%
2021/01/26	8	16.44	0	0.00	16.25	8	16,403	0.05%
2021/01/25	10	16.02	49	15.95	15.95	-39	16,194	-0.24%
2021/01/22	5	16.07	6	15.95	15.95	-1	16,058	-0.01%
2021/01/21	29	16.41	69	16.41	15.90	-40	16,017	-0.25%
2021/01/20	23	17.05	20	16.68	16.40	3	15,875	0.02%
2021/01/19	31	17.30	25	17.56	17.55	6	15,684	0.04%
2021/01/18	21	17.18	11	17.22	17.20	10	15,497	0.06%
2021/01/15	49	17.81	18	17.69	17.80	31	15,367	0.20%
2021/01/14	29	17.88	38	17.95	18.25	-9	15,141	-0.06%
2021/01/13	35	17.73	51	17.59	17.45	-16	14,972	-0.11%
2021/01/12	102	17.66	23	17.92	17.10	79	14,844	0.53%	大買/
2021/01/11	61	17.54	70	17.65	18.25	-9	14,511	-0.06%
2021/01/08	24	17.06	14	16.91	16.75	10	14,277	0.07%
2021/01/07	11	16.47	16	16.51	16.70	-5	14,733	-0.03%
2021/01/06	13	16.50	5	16.35	16.00	8	14,688	0.05%
2021/01/05	24	16.63	3	16.60	16.55	21	14,508	0.14%
2021/01/04	42	16.93	59	16.97	16.95	-17	14,338	-0.12%
2020/12/31	28	16.68	29	16.67	16.30	-1	13,928	-0.01%
2020/12/30	0	0.00	5	16.26	16.15	-5	13,640	-0.04%
2020/12/29	7	16.15	5	16.31	16.15	2	13,589	0.01%
2020/12/28	14	16.15	5	16.10	16.15	9	13,565	0.07%
2020/12/25	4	16.19	11	16.52	16.50	-7	13,417	-0.05%
2020/12/24	13	16.45	11	16.65	16.30	2	13,307	0.02%
2020/12/23	2	15.75	10	15.87	15.85	-8	13,152	-0.06%
2020/12/22	32	16.25	8	16.23	15.70	24	13,100	0.18%
2020/12/21	37	16.76	31	16.89	16.55	6	12,998	0.05%
2020/12/18	82	17.04	34	17.18	16.70	48	13,098	0.37%
2020/12/17	26	16.37	178	17.12	17.35	-152	12,820	-1.19%	大賣/鉅額交易
2020/12/16	19	16.04	23	15.93	15.80	-4	12,522	-0.03%
2020/12/15	105	15.93	102	16.17	15.80	3	12,475	0.02%	大買/大賣/
2020/12/14	34	15.94	41	16.14	16.20	-7	12,329	-0.06%
2020/12/11	6	15.48	45	15.05	15.30	-39	11,888	-0.33%
2020/12/10	38.3	15.56	25	15.75	15.45	13.3	11,707	0.11%
2020/12/09	17	15.35	16	15.41	15.35	1	11,550	0.01%
2020/12/08	34	15.82	26	15.62	15.80	8	11,360	0.07%
2020/12/07	113	14.90	69	14.96	16.00	44	11,045	0.40%	大買/
2020/12/04	13	15.30	10	15.49	15.50	3	10,384	0.03%
2020/12/03	7	15.03	15	15.48	15.15	-8	10,014	-0.08%
2020/12/02	82	14.46	81	14.66	14.60	1	9,500	0.01%
2020/12/01	34	13.89	38	13.94	14.20	-4	8,759	-0.05%
2020/11/30	1	12.65	11	12.75	12.95	-10	8,208	-0.12%
2020/11/27	0	0.00	1	12.35	12.60	-1	8,177	-0.01%
2020/11/26	37	12.73	28.4	12.77	12.35	8.6	8,290	0.10%
2020/11/25	6	12.28	0	12.43	12.00	6	7,863	0.08%
2020/11/24	0	0.00	2	11.95	11.90	-2	7,777	-0.03%
2020/11/23	7	11.81	9	11.88	11.90	-2	7,737	-0.03%
2020/11/20	6	11.88	11	11.89	11.85	-5	7,713	-0.06%
2020/11/19	14.4	11.92	6	11.98	11.95	8.4	7,714	0.11%
2020/11/18	2	11.60	2	11.65	11.50	0	7,661	0.00%
2020/11/17	0	0.00	1	11.55	11.70	-1	7,784	-0.01%
2020/11/16	4	11.41	0	0.00	11.35	4	7,756	0.05%
2020/11/13	3	11.40	3	11.45	11.40	0	7,779	0.00%
2020/11/12	8	11.50	0	0.00	11.40	8	7,793	0.10%
2020/11/11	5	12.00	0	0.00	12.00	5	7,663	0.07%
2020/11/10	5	11.76	1	12.20	11.60	4	7,638	0.05%
2020/11/09	4	11.98	1	12.15	11.95	3	7,582	0.04%
2020/11/06	11	12.06	8	12.24	12.15	3	7,633	0.04%
2020/11/05	0	0.00	85	12.63	12.40	-85	7,524	-1.13%
2020/11/04	5	11.99	4	12.15	12.15	1	7,283	0.01%
2020/11/03	16	12.13	14	12.19	12.05	2	7,167	0.03%
2020/11/02	2	11.60	2	11.60	11.80	0	6,852	0.00%
2020/10/30	1	11.75	1	12.00	11.70	0	6,847	0.00%
2020/10/29	0	0.00	3	11.55	11.90	-3	6,819	-0.04%
2020/10/28	35	11.81	30	11.57	11.55	5	6,764	0.07%
2020/10/27	4	11.95	0	0.00	11.85	4	6,709	0.06%
2020/10/23	1	11.95	4	12.09	12.00	-3	6,583	-0.05%
2020/10/22	14	11.89	15	11.97	11.95	-1	6,535	-0.02%
2020/10/21	3	11.98	11	12.00	12.05	-8	6,496	-0.12%
2020/10/20	4	11.99	8	11.93	12.20	-4	6,428	-0.06%
2020/10/19	6	11.92	5	11.69	12.25	1	6,340	0.02%
2020/10/16	25	12.25	20	12.08	11.50	5	6,182	0.08%
2020/10/15	11	12.34	22	12.21	12.40	-11	5,884	-0.19%
2020/10/14	4	10.90	10	11.05	11.30	-6	5,207	-0.12%
2020/10/13	1	10.35	0	0.00	10.40	1	5,081	0.02%
2020/10/12	1	10.45	0	0.00	10.40	1	5,080	0.02%
2020/10/08	4	10.40	0	0.00	10.45	4	5,104	0.08%
2020/10/07	0	0.00	4	10.55	10.55	-4	5,218	-0.08%
2020/10/06	6	10.36	5	10.40	10.40	1	5,482	0.02%
2020/09/30	1	10.10	0	0.00	10.05	1	5,524	0.02%
2020/09/29	10	10.14	2	10.15	10.05	8	5,539	0.14%
2020/09/28	0	0.00	1	10.20	10.20	-1	5,547	-0.02%
2020/09/25	11	9.95	1	9.97	9.73	10	5,558	0.18%
2020/09/24	0	0.00	1	10.15	9.90	-1	5,572	-0.02%
2020/09/23	35	10.95	17	11.00	10.50	18	5,481	0.33%
2020/09/22	71	11.77	56	11.77	11.50	15	5,275	0.28%
2020/09/21	1	12.00	32	11.78	12.00	-31	4,595	-0.67%
2020/09/18	3	10.80	21	10.79	10.95	-18	4,053	-0.44%
2020/09/17	10	10.48	31	10.56	10.50	-21	3,951	-0.53%
2020/09/16	4	10.30	0	0.00	10.40	4	3,812	0.10%
2020/09/15	1	10.25	0	0.00	10.15	1	3,766	0.03%
2020/09/14	20	10.25	14	10.26	10.10	6	3,746	0.16%
2020/09/11	4	9.80	0	0.00	9.75	4	3,660	0.11%
2020/09/09	0	0.00	1	10.20	10.15	-1	3,622	-0.03%
2020/09/08	0	0.00	3	10.15	10.00	-3	3,600	-0.08%
2020/09/07	54	10.50	32	10.17	10.15	22	3,584	0.61%
2020/09/04	4	10.20	19	10.09	10.15	-15	3,526	-0.43%
2020/09/03	12	10.11	0	0.00	10.10	12	3,464	0.35%
2020/09/02	12	10.05	0	0.00	10.05	12	3,440	0.35%
2020/09/01	14	10.37	13	10.28	10.35	1	3,458	0.03%
2020/08/31	4	9.58	8	9.71	9.74	-4	3,241	-0.12%
2020/08/28	4	9.61	8	9.70	9.61	-4	3,232	-0.12%
2020/08/26	4	9.58	0	0.00	9.60	4	3,253	0.12%
2020/08/25	10	9.78	0	0.00	9.68	10	3,253	0.31%
2020/08/24	1	9.99	0	0.00	9.75	1	3,292	0.03%
2020/08/21	0	0.00	4	9.68	9.86	-4	3,349	-0.12%
2020/08/20	4	9.00	8	8.99	9.03	-4	3,197	-0.13%
2020/08/19	4	9.60	4	9.80	9.58	0	3,148	0.00%
2020/08/18	1	9.62	41	9.67	9.59	-40	3,095	-1.29%
2020/08/17	3	9.47	0	0.00	9.42	3	3,046	0.10%
2020/08/14	8	9.31	0	0.00	9.32	8	3,027	0.26%
2020/08/12	0	0.00	3	9.50	9.47	-3	2,993	-0.10%
2020/08/10	4	9.14	0	0.00	9.07	4	2,871	0.14%
2020/08/07	0	0.00	4	9.17	9.14	-4	2,864	-0.14%
2020/08/06	27	9.18	20	9.20	9.13	7	2,864	0.24%
2020/08/05	33	9.32	0	0.00	9.29	33	2,857	1.15%
2020/08/03	10	8.95	0	0.00	8.98	10	2,838	0.35%
2020/07/28	0	0.00	3	8.64	8.47	-3	2,838	-0.11%
2020/07/27	0	0.00	77	8.80	8.76	-77	2,827	-2.72%
2020/07/24	0	0.00	15	9.00	8.95	-15	2,825	-0.53%
2020/07/23	16	9.30	0	0.00	9.28	16	2,798	0.57%
2020/07/21	4	9.50	308	10.00	9.20	-304	2,765	-10.99%	大賣/鉅額交易
2020/07/20	0	0.00	6	9.24	9.20	-6	2,543	-0.24%
2020/07/17	5	9.25	1	9.20	9.01	4	2,529	0.16%
2020/07/16	10	9.31	10	9.40	9.35	0	2,500	0.00%
2020/07/15	0	0.00	2	9.47	9.29	-2	2,486	-0.08%
2020/07/14	84	9.77	19	9.65	9.51	65	2,461	2.64%
2020/07/13	1	9.71	4	9.70	10.00	-3	2,334	-0.13%
2020/07/10	0	0.00	2	9.19	9.12	-2	2,047	-0.10%
2020/07/09	0	0.00	5	9.41	9.34	-5	1,934	-0.26%
2020/07/07	5	9.30	4	9.33	9.26	1	1,865	0.05%
2020/07/06	6	9.26	0	0.00	9.23	6	1,816	0.33%
2020/07/03	12	9.10	26	9.20	9.44	-14	1,763	-0.79%
2020/07/02	12	9.18	0	0.00	9.23	12	1,668	0.72%
2020/07/01	20	9.09	0	0.00	9.10	20	1,598	1.25%
2020/06/29	6	7.86	0	0.00	7.85	6	1,339	0.45%
2020/06/23	5	7.95	0	0.00	7.95	5	1,332	0.38%
2020/06/19	10	8.03	0	0.00	8.03	10	1,321	0.76%
2020/06/11	10	7.94	2	8.18	7.90	8	1,374	0.58%
2020/06/10	5	8.15	0	0.00	8.26	5	1,361	0.37%
2020/06/09	42.5	8.20	4	8.30	8.19	38.5	1,376	2.80%
2020/06/08	0	0.00	5	8.08	8.54	-5	1,319	-0.38%
2020/06/05	0	0.00	12	7.73	7.77	-12	1,214	-0.99%
2020/06/04	9	7.72	0	0.00	7.75	9	1,207	0.75%
2020/06/03	8	7.75	0	0.00	7.76	8	1,200	0.67%
2020/06/02	5	7.74	4	7.78	7.75	1	1,177	0.08%
2020/06/01	27	7.43	10	7.46	7.42	17	1,126	1.51%
2020/05/29	2	7.53	0	0.00	7.50	2	1,105	0.18%
2020/05/28	22	7.85	1	7.86	7.86	21	1,033	2.03%
2020/05/19	0	0.00	6	6.83	6.88	-6	831	-0.72%
2020/05/18	6	6.72	0	0.00	6.73	6	827	0.73%
2020/05/12	0	0.00	17	7.10	6.97	-17	800	-2.12%
2020/05/11	11	7.19	0	0.00	7.19	11	782	1.41%
2020/05/07	6	7.12	0	0.00	7.17	6	763	0.79%
2020/05/05	0	0.00	0	7.08	7.09	0	761	0.00%
2020/04/20	1	6.96	0	0.00	6.89	1	788	0.13%
2020/04/17	1	7.18	0	0.00	6.93	1	809	0.12%
2020/04/13	13	6.38	0	0.00	6.34	13	797	1.63%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/13	0	0.00	4	6.51	6.57	-4	980	-0.41%
2020/03/11	4	7.85	0	0.00	7.80	4	963	0.42%
2020/03/09	0	0.00	4	7.97	7.92	-4	1,085	-0.37%
2020/03/06	4	8.21	0	0.00	8.22	4	1,079	0.37%
2020/03/05	0	0.00	4	8.45	8.33	-4	1,091	-0.37%
2020/03/03	0	0.00	4	8.29	8.21	-4	1,205	-0.33%
2020/03/02	4	8.10	1	8.13	8.10	3	1,242	0.24%
2020/02/03	0	0.00	4	8.43	8.50	-4	1,311	-0.31%
2020/01/16	2	9.66	0	0.00	9.72	2	1,258	0.16%
2020/01/15	0	0.00	20	9.64	9.84	-20	1,273	-1.57%
2020/01/08	12	9.64	7	9.49	9.62	5	1,176	0.42%
2020/01/07	1	9.57	0	0.00	9.57	1	1,156	0.09%
2020/01/03	24	9.96	0	0.00	9.90	24	1,139	2.11%
2019/12/11	1	9.99	0	0.00	9.98	1	885	0.11%
2019/12/05	10	10.00	0	0.00	9.98	10	820	1.22%
2019/11/27	2	9.72	0	0.00	9.65	2	559	0.36%
2019/11/26	11	9.44	0	0.00	9.46	11	516	2.13%
2019/11/21	2	8.97	0	0.00	8.95	2	460	0.43%
2019/11/20	42	9.03	0	0.00	9.04	42	471	8.91%
2019/11/15	0	0.00	1	9.07	9.04	-1	489	-0.20%
2019/11/13	23	8.95	0	0.00	8.89	23	495	4.64%
2019/11/12	24	8.94	5	8.96	8.97	19	493	3.85%
2019/11/11	21	8.58	0	0.00	8.47	21	480	4.37%
2019/11/08	12	8.78	0	0.00	8.76	12	481	2.49%
2019/11/07	12	8.80	0	0.00	8.83	12	484	2.47%
2019/11/06	1	8.83	0	0.00	8.83	1	487	0.21%
2019/11/05	10	8.67	0	0.00	8.72	10	488	2.05%
2019/11/04	10	8.65	0	0.00	8.63	10	491	2.04%
2019/11/01	1	8.69	0	0.00	8.65	1	497	0.20%
2019/10/31	35	8.77	0	0.00	8.74	35	504	6.94%
2019/10/30	4	8.76	0	0.00	8.80	4	508	0.79%
2019/10/29	10	8.77	0	0.00	8.76	10	526	1.90%
2019/10/28	20	8.82	0	0.00	8.81	20	532	3.76%
2019/10/25	24	8.91	0	0.00	8.88	24	533	4.50%
2019/10/23	5	8.95	5	9.05	8.96	0	542	0.00%
2019/10/21	5	8.75	0	0.00	8.79	5	523	0.96%
2019/10/17	3	8.85	4	8.82	8.84	-1	527	-0.19%
2019/10/03	0	0.00	5	8.49	8.58	-5	532	-0.94%
2019/10/01	4	8.51	0	0.00	8.47	4	538	0.74%
2019/09/26	5	8.83	0	0.00	8.69	5	543	0.92%
2019/09/17	3	9.00	4	9.05	8.97	-1	495	-0.20%
2019/08/20	0	0.00	14	8.90	8.87	-14	514	-2.72%
2019/08/06	5	8.21	0	0.00	8.21	5	494	1.01%
2019/08/05	30	8.44	0	0.00	8.40	30	501	5.98%
2019/08/01	0	0.00	1	8.69	8.80	-1	514	-0.19%
2019/07/31	1	8.79	0	0.00	8.72	1	518	0.19%
2019/07/30	0	0.00	22	8.88	8.94	-22	505	-4.35%
2019/07/29	5	9.03	0	0.00	9.06	5	508	0.98%
2019/07/26	21	9.16	4	9.16	9.13	17	508	3.34%
2019/07/25	2	9.11	3	9.14	9.14	-1	510	-0.20%
2019/07/24	5	9.02	0	0.00	9.02	5	511	0.98%
2019/07/10	5	9.20	0	0.00	9.20	5	631	0.79%
2019/07/03	4	9.27	0	0.00	9.30	4	678	0.59%
2019/06/27	0	0.00	4	9.38	9.36	-4	729	-0.55%
2019/06/25	4	9.36	0	0.00	9.28	4	745	0.54%
2019/06/24	0	0.00	4	9.48	9.47	-4	744	-0.54%
2019/06/21	0	0.00	4	9.34	9.42	-4	746	-0.54%
2019/06/20	0	0.00	6	9.17	9.22	-6	759	-0.79%
2019/06/19	2	9.06	2	9.11	9.06	0	765	0.00%
2019/06/17	0	0.00	2	9.09	9.04	-2	795	-0.25%
2019/06/14	2	9.02	3	9.07	9.02	-1	813	-0.12%
2019/06/13	6	9.01	0	0.00	9.01	6	864	0.69%
2019/06/12	0	0.00	1	9.13	9.07	-1	1,086	-0.09%
2019/06/11	5	8.96	0	0.00	8.96	5	1,113	0.45%
2019/06/03	7	9.00	0	0.00	9.00	7	1,439	0.49%
2019/05/30	0	0.00	4	9.18	9.19	-4	1,586	-0.25%
2019/05/21	0	0.00	1	9.03	9.01	-1	1,801	-0.06%
2019/05/20	1	8.86	0	0.00	8.96	1	1,808	0.06%
2019/05/13	1	9.51	0	0.00	9.40	1	1,860	0.05%
2019/05/10	2	9.90	0	0.00	9.75	2	1,852	0.11%
2019/05/09	4	9.93	0	0.00	9.82	4	1,845	0.22%
2019/05/06	2	10.05	0	0.00	10.05	2	1,866	0.11%
2019/05/03	0	0.00	1	10.25	10.25	-1	1,870	-0.05%
2019/04/30	2	10.05	4	10.20	10.25	-2	1,870	-0.11%
2019/04/29	0	0.00	2	10.20	10.15	-2	1,868	-0.11%
2019/04/19	2	10.80	2	10.68	10.70	0	1,946	0.00%
2019/04/17	10	10.95	0	0.00	10.90	10	1,936	0.52%
2019/04/16	1	10.90	0	0.00	11.05	1	1,916	0.05%
2019/04/12	1	10.60	0	0.00	10.55	1	1,875	0.05%
2019/04/01	3	10.33	0	0.00	10.35	3	1,846	0.16%
2019/03/22	1	10.75	0	0.00	10.75	1	2,028	0.05%
2019/03/19	0	10.85	0	0.00	10.85	0	2,024	0.00%
2019/03/18	0	0.00	7	10.90	10.90	-7	2,071	-0.34%
2019/03/15	2	10.95	0	0.00	11.05	2	2,071	0.10%
2019/03/14	0	0.00	2	11.70	11.45	-2	1,864	-0.11%
2019/03/13	2	11.60	0	0.00	11.60	2	1,866	0.11%
2019/03/12	4	12.10	2	12.40	11.80	2	1,863	0.11%
2019/03/11	5	11.89	0	0.00	11.85	5	1,734	0.29%
2019/03/08	0	0.00	2	11.25	12.00	-2	1,706	-0.12%
2019/03/05	1	11.50	0	0.00	11.30	1	1,589	0.06%
2019/03/04	0	0.00	2	10.95	11.25	-2	1,493	-0.13%
2019/02/26	1	10.70	0	0.00	10.65	1	1,372	0.07%
2019/02/25	0	0.00	5	10.90	10.85	-5	1,429	-0.35%
2019/02/22	5	10.80	1	10.80	10.70	4	1,403	0.29%
2019/02/20	0	0.00	4	10.55	10.55	-4	1,373	-0.29%
2019/02/19	1	10.40	0	0.00	10.40	1	1,377	0.07%
2019/02/18	1	10.45	1	10.60	10.55	0	1,369	0.00%
2019/02/14	0	0.00	4	10.35	10.35	-4	1,313	-0.30%
2019/02/13	0	0.00	58	10.28	10.25	-58	1,317	-4.40%
2019/02/12	41	10.10	1	10.10	10.15	40	1,309	3.05%
2019/02/11	0	0.00	3	10.15	10.05	-3	1,299	-0.23%
2019/01/29	4	10.10	0	0.00	10.15	4	1,294	0.31%
2019/01/28	0	0.00	1	10.20	10.20	-1	1,295	-0.08%
2019/01/25	63	10.20	50	10.27	10.30	13	1,292	1.01%
2019/01/22	4	10.10	0	0.00	10.15	4	1,267	0.32%
2019/01/14	4	10.35	0	0.00	10.25	4	1,279	0.31%
2019/01/11	10	10.60	0	0.00	10.40	10	1,273	0.79%
2019/01/10	0	0.00	4	10.50	10.50	-4	1,197	-0.33%
2018/12/27	4	10.35	0	0.00	10.20	4	1,269	0.32%
2018/12/25	4	10.25	0	0.00	10.25	4	1,275	0.31%
2018/12/22	0	0.00	4	10.50	10.75	-4	1,263	-0.32%
2018/12/21	9	10.00	0	0.00	10.15	9	1,233	0.73%
2018/12/17	14	11.12	17	11.11	11.10	-3	1,163	-0.26%
2018/12/14	0	0.00	4	10.50	10.45	-4	1,023	-0.39%
2018/12/10	4	10.00	4	10.20	10.40	0	934	0.00%
2018/12/06	4	10.50	0	0.00	10.10	4	882	0.45%
2018/12/05	5	10.00	11	10.10	11.05	-6	858	-0.70%
2018/11/30	0	0.00	4	9.96	9.95	-4	831	-0.48%
2018/11/26	0	0.00	11	9.74	9.61	-11	841	-1.31%
2018/11/22	7	9.79	6	9.93	9.58	1	836	0.12%
2018/11/20	0	0.00	4	9.14	9.17	-4	788	-0.51%
2018/11/19	3	8.90	5	9.09	9.11	-2	808	-0.25%
2018/11/16	0	0.00	4	8.99	8.81	-4	863	-0.46%
2018/11/15	0	0.00	4	8.49	8.55	-4	863	-0.46%
2018/11/14	4	8.38	0	0.00	8.44	4	873	0.46%
2018/11/13	9	8.31	0	0.00	8.33	9	889	1.01%
2018/11/12	0	0.00	4	8.55	8.46	-4	912	-0.44%
2018/11/09	4	8.55	0	0.00	8.51	4	917	0.44%
2018/11/08	0	0.00	4	8.67	8.60	-4	940	-0.43%
2018/11/05	10	8.45	0	0.00	8.43	10	1,002	1.00%
2018/10/26	2	7.66	0	0.00	7.85	2	1,032	0.19%
2018/10/19	4	8.39	4	8.49	8.48	0	1,019	0.00%
2018/10/18	0	0.00	4	8.73	8.67	-4	1,015	-0.39%
2018/10/15	4	8.45	0	0.00	8.46	4	1,035	0.39%
2018/10/09	2	9.60	0	0.00	9.60	2	972	0.21%
2018/10/03	4	10.35	0	0.00	10.40	4	933	0.43%
2018/10/01	0	0.00	4	10.50	10.50	-4	942	-0.42%
2018/09/27	0	0.00	2	10.45	10.35	-2	954	-0.21%
2018/09/20	4	10.50	0	0.00	10.25	4	974	0.41%
2018/09/18	4	10.35	0	0.00	10.35	4	978	0.41%
2018/09/13	0	0.00	2	10.60	10.45	-2	1,054	-0.19%
2018/09/11	4	10.10	0	0.00	10.40	4	1,070	0.37%
2018/09/10	0	0.00	4	10.20	10.10	-4	1,114	-0.36%
2018/09/07	4	10.65	1	10.30	10.35	3	1,112	0.27%
2018/08/31	0	0.00	15	11.15	11.30	-15	1,316	-1.14%
2018/08/24	15	11.45	0	0.00	11.50	15	1,574	0.95%
2018/08/23	0	0.00	5	11.75	11.70	-5	1,561	-0.32%
2018/08/21	0	0.00	5	11.40	11.40	-5	1,502	-0.33%
2018/08/16	0	0.00	4	11.00	11.20	-4	1,503	-0.27%
2018/08/15	4	10.55	0	0.00	11.05	4	1,490	0.27%
2018/08/09	1	11.15	2.4	11.20	11.30	-1.4	1,473	-0.09%
2018/08/08	0	0.00	4	10.85	10.80	-4	1,477	-0.27%
2018/08/03	4	10.60	4	10.75	10.70	0	1,535	0.00%
2018/08/02	0	0.00	4	10.90	10.75	-4	1,549	-0.26%
2018/08/01	0	0.00	4	10.75	10.80	-4	1,548	-0.26%
2018/07/31	4	10.60	4	10.75	10.60	0	1,547	0.00%
2018/07/27	4	10.65	4	10.80	10.65	0	1,550	0.00%
2018/07/23	8	10.73	0	0.00	10.65	8	1,576	0.51%
2018/07/20	0	0.00	4	10.90	10.90	-4	1,578	-0.25%
2018/07/19	4	10.60	4	10.75	10.65	0	1,565	0.00%
2018/07/16	8	10.58	0	0.00	10.55	8	1,586	0.50%
2018/07/13	0	0.00	5	10.65	10.70	-5	1,588	-0.31%
2018/07/12	0	0.00	1	10.45	10.55	-1	1,598	-0.06%
2018/07/11	0	0.00	5	10.50	10.50	-5	1,616	-0.31%
2018/07/09	0	0.00	5	10.35	10.25	-5	1,638	-0.31%
2018/07/06	1	9.97	0	0.00	10.20	1	1,643	0.06%
2018/07/04	8	10.61	5	10.80	10.55	3	1,708	0.18%
2018/07/02	5	11.05	0	0.00	11.05	5	1,718	0.29%
2018/06/29	10	11.15	8	11.20	11.15	2	1,752	0.11%
2018/06/28	8	11.08	8	11.15	11.05	0	1,750	0.00%
2018/06/26	4	11.20	4	11.40	11.20	0	1,747	0.00%
2018/06/25	0	0.00	8	11.40	11.50	-8	1,741	-0.46%
2018/06/22	4	11.00	4	11.15	11.00	0	1,694	0.00%
2018/06/20	8	11.18	10	11.30	11.00	-2	1,721	-0.12%
2018/06/19	4	11.20	0	0.00	11.20	4	1,721	0.23%
2018/06/15	10	11.50	1	11.50	11.40	9	1,701	0.53%
2018/06/14	1	11.50	5	11.54	11.50	-4	1,695	-0.24%
2018/06/13	18	11.58	20	11.65	11.55	-2	1,709	-0.12%
2018/06/12	12	11.43	4	11.60	11.55	8	1,636	0.49%
2018/06/11	5	11.40	4	11.60	11.45	1	1,621	0.06%
2018/06/08	2	11.55	0	0.00	11.45	2	1,541	0.13%
2018/06/07	2	11.50	22	11.59	11.75	-20	1,481	-1.35%
2018/06/05	10	10.50	0	0.00	10.45	10	1,300	0.77%
2018/05/25	4	10.00	0	0.00	10.00	4	1,311	0.30%
2018/05/23	0	0.00	2	10.00	9.93	-2	1,399	-0.14%
2018/05/21	4	10.15	0	0.00	10.15	4	1,408	0.28%
2018/05/17	4	9.83	0	0.00	9.92	4	1,404	0.28%
2018/05/16	5	9.87	0	0.00	9.60	5	1,411	0.35%
2018/05/14	54	10.20	0	0.00	10.10	54	1,446	3.73%
2018/04/26	50	10.80	0	0.00	10.60	50	1,500	3.33%
2018/04/24	2	10.70	0	0.00	10.70	2	1,547	0.13%
2018/04/23	51	11.20	0	0.00	11.10	51	1,545	3.30%
2018/04/20	5	11.30	0	0.00	11.35	5	1,553	0.32%
2018/04/18	5	11.45	0	0.00	11.40	5	1,607	0.31%
2018/04/16	4	11.70	0	0.00	11.60	4	1,633	0.24%
2018/04/11	16	12.36	6	12.25	12.20	10	1,777	0.56%
2018/04/10	0	0.00	10	12.10	12.00	-10	1,840	-0.54%
2018/04/09	0	0.00	4	12.05	12.00	-4	1,872	-0.21%
2018/03/31	11	11.72	0	0.00	11.60	11	1,950	0.56%
2018/03/30	0	0.00	5	11.78	11.70	-5	1,977	-0.25%
2018/03/29	8	11.76	0	0.00	11.70	8	2,057	0.39%
2018/03/28	0	11.80	0	0.00	11.70	0	2,117	0.00%
2018/03/27	0	11.90	0	0.00	11.90	0	2,196	0.00%
2018/03/23	1	11.40	0	0.00	11.65	1	2,675	0.04%
2018/03/22	6	12.13	0	0.00	11.85	6	2,722	0.22%
2018/03/20	1	12.20	0	0.00	12.20	1	2,933	0.03%
2018/03/19	0	0.00	20	12.45	12.30	-20	3,171	-0.63%
2018/03/09	2	13.10	0	0.00	12.90	2	3,342	0.06%
2018/03/08	1	13.30	1	13.10	13.10	0	3,355	0.00%
2018/02/12	5	11.85	5	12.05	12.05	0	3,707	0.00%
2018/02/08	4	12.03	0	0.00	12.05	4	3,688	0.11%
2018/02/06	2	11.85	15	11.90	11.85	-13	3,663	-0.35%
2018/01/30	0	0.00	70	13.30	13.20	-70	3,786	-1.85%
2018/01/29	60	13.10	0	0.00	13.05	60	3,769	1.59%
2018/01/23	10	13.25	5	13.35	13.25	5	3,914	0.13%
2018/01/22	0	0.00	3	13.25	13.25	-3	3,927	-0.08%
2018/01/19	0	0.00	1	13.50	13.50	-1	3,934	-0.03%
2018/01/18	5	13.60	0	0.00	13.50	5	3,936	0.13%
2018/01/12	0	0.00	0	13.65	13.65	0	3,959	0.00%
2018/01/05	0	0.00	6	14.60	14.45	-6	4,151	-0.14%
2018/01/04	1	14.50	11	14.36	14.60	-10	4,111	-0.24%
2018/01/03	15	14.08	10	14.13	14.10	5	4,052	0.12%
2018/01/02	5	14.20	0	0.00	14.25	5	4,014	0.12%