飛宏 (2457)-元富-成功券商分點個股進出

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
▲0.8
漲幅
+1.58%
成交量
1,760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－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	11.1	51.00	0	0.00	51.50	11.1	4,310	0.26%
2024/04/26	6.1	50.79	1.3	50.77	50.70	4.8	4,314	0.11%
2024/04/25	1.3	51.82	1	51.20	51.20	0.3	4,328	0.01%
2024/04/24	0	0.00	2	52.30	52.30	-2	4,349	-0.05%
2024/04/23	2.1	51.63	0	0.00	51.00	2.1	4,409	0.05%
2024/04/22	1.2	52.63	1	51.50	51.00	0.2	4,457	0.00%
2024/04/19	2	52.50	0	0.00	52.50	2	4,465	0.04%
2024/04/18	5	55.74	36.4	55.25	54.50	-31.4	4,481	-0.70%
2024/04/17	11	53.38	2	51.90	53.30	9	4,357	0.21%
2024/04/16	3.5	50.72	0	0.00	51.00	3.5	4,349	0.08%
2024/04/15	5.2	52.65	0	0.00	52.30	5.2	4,370	0.12%
2024/04/12	1.1	54.44	2	53.75	53.80	-0.9	4,423	-0.02%
2024/04/11	2	52.57	3	52.80	52.50	-1	4,364	-0.02%
2024/04/10	0.1	54.50	6	53.88	54.10	-5.9	4,349	-0.14%
2024/04/02	0.1	54.20	8	54.00	54.30	-7.9	4,476	-0.18%
2024/04/01	0	54.70	1	54.50	54.60	-1	4,509	-0.02%
2024/03/29	1	53.20	0	0.00	53.30	1	4,529	0.02%
2024/03/28	1.2	52.97	0	0.00	53.00	1.2	4,526	0.03%
2024/03/27	2.1	53.42	0	0.00	53.30	2.1	4,531	0.05%
2024/03/26	6.2	54.15	0	0.00	53.30	6.2	4,547	0.14%
2024/03/25	0	0.00	1	55.30	55.20	-1	4,531	-0.02%
2024/03/22	1	54.90	2	54.40	54.30	-1	4,573	-0.02%
2024/03/21	4.1	53.79	1	53.80	53.80	3.1	4,558	0.07%
2024/03/20	14	53.35	0	0.00	53.00	14	4,653	0.30%
2024/03/19	3.3	54.69	15.6	54.53	54.30	-12.3	4,634	-0.26%
2024/03/18	2.2	54.21	0	0.00	54.40	2.2	4,682	0.05%
2024/03/15	0.2	54.93	0	0.00	55.00	0.2	4,699	0.00%
2024/03/14	0.1	55.00	0	0.00	55.20	0.1	4,778	0.00%
2024/03/13	4.4	55.59	2	55.00	55.00	2.4	4,833	0.05%
2024/03/12	1.2	56.78	0	0.00	56.40	1.2	4,881	0.02%
2024/03/11	2.2	55.70	1	56.40	56.30	1.2	4,964	0.02%
2024/03/08	12.3	57.41	0	0.00	55.90	12.3	5,023	0.25%
2024/03/07	4.9	59.66	0	0.00	58.00	4.9	5,013	0.10%
2024/03/06	0.1	60.10	0.5	60.50	60.10	-0.4	4,997	-0.01%
2024/03/05	3.1	60.46	1	60.00	60.00	2.1	5,096	0.04%
2024/03/04	3.1	60.50	3	62.10	60.60	0.1	5,211	0.00%
2024/03/01	2.1	60.41	0	0.00	60.30	2.1	5,228	0.04%
2024/02/29	6	61.10	6	60.98	61.30	0	5,690	0.00%
2024/02/27	0.1	59.62	14	61.33	60.20	-13.9	6,506	-0.21%
2024/02/26	2	61.15	10	61.30	61.20	-8	6,952	-0.12%
2024/02/23	15.3	60.32	11	60.52	59.70	4.3	6,907	0.06%
2024/02/22	18.2	61.59	0	0.00	61.30	18.2	6,865	0.26%
2024/02/21	6.1	61.80	2	61.80	61.50	4.1	6,858	0.06%
2024/02/20	19.1	61.95	7	61.91	61.80	12.1	6,946	0.17%
2024/02/19	12	61.58	34.7	61.64	62.30	-22.7	6,809	-0.33%
2024/02/16	6	58.28	3	58.60	58.70	3	6,414	0.05%
2024/02/15	3.1	55.94	0	0.00	56.20	3.1	6,380	0.05%
2024/02/05	7.2	56.00	31.1	56.19	56.10	-23.9	6,399	-0.37%
2024/02/02	0	0.00	10	57.30	57.00	-10	6,378	-0.16%
2024/02/01	0.2	56.75	4	56.78	57.20	-3.8	6,381	-0.06%
2024/01/31	1.1	57.04	0	0.00	57.00	1.1	6,377	0.02%
2024/01/30	0.1	57.80	0	0.00	57.80	0.1	6,392	0.00%
2024/01/29	1	58.60	2	58.45	58.80	-1	6,439	-0.02%
2024/01/26	0.1	57.40	3	57.33	56.90	-2.9	6,422	-0.05%
2024/01/25	6.1	58.38	0	0.00	58.00	6.1	6,482	0.09%
2024/01/24	0	0.00	12	57.95	58.60	-12	6,668	-0.18%
2024/01/23	12	58.20	10	57.97	57.30	2	6,673	0.03%
2024/01/22	1	56.70	2	56.85	57.00	-1	6,658	-0.02%
2024/01/19	0	0.00	1	56.80	56.50	-1	6,715	-0.01%
2024/01/18	1.2	55.48	1	55.30	56.00	0.2	6,766	0.00%
2024/01/17	2.2	55.73	0	0.00	55.30	2.2	6,908	0.03%
2024/01/16	0.2	57.92	0	0.00	57.60	0.2	7,033	0.00%
2024/01/15	3	58.10	1	58.00	58.30	2	7,136	0.03%
2024/01/12	2.3	57.14	2	57.45	56.90	0.3	7,196	0.00%
2024/01/11	1	56.20	1	55.90	57.10	0	7,181	0.00%
2024/01/10	1.3	55.17	0	0.00	55.00	1.3	7,209	0.02%
2024/01/09	6.3	57.05	1	56.70	56.50	5.3	7,231	0.07%
2024/01/08	6	58.97	8	59.91	58.90	-2	7,202	-0.03%
2024/01/05	5	59.02	3	59.07	58.30	2	7,144	0.03%
2024/01/04	0.1	58.80	0	0.00	57.60	0.1	7,137	0.00%
2024/01/03	3.1	58.83	1	58.80	58.80	2.1	7,155	0.03%
2024/01/02	21	59.54	10	59.93	59.30	11	7,150	0.15%
2023/12/29	0.1	58.75	1	59.00	58.90	-0.9	7,180	-0.01%
2023/12/28	1.3	59.05	3	58.97	59.00	-1.7	7,194	-0.02%
2023/12/27	5.1	58.74	0	0.00	58.40	5.1	7,222	0.07%
2023/12/26	10	57.81	4	57.95	59.00	6	7,298	0.08%
2023/12/25	2.1	57.05	1	57.00	57.00	1.1	7,276	0.02%
2023/12/22	0.1	56.50	0	0.00	56.40	0.1	7,282	0.00%
2023/12/21	2.1	56.81	0	0.00	56.60	2.1	7,287	0.03%
2023/12/20	0.2	57.70	1	58.00	57.80	-0.8	7,299	-0.01%
2023/12/19	3.3	57.25	3	57.20	57.30	0.3	7,311	0.00%
2023/12/18	0.1	59.20	1	59.00	59.00	-0.9	7,300	-0.01%
2023/12/15	8.1	60.11	2	59.40	59.10	6.1	7,317	0.08%
2023/12/14	1.1	58.60	1	58.20	58.20	0.1	7,234	0.00%
2023/12/13	3.4	58.73	0	59.30	58.30	3.4	7,219	0.05%
2023/12/12	3.2	59.61	1	59.00	59.00	2.2	7,208	0.03%
2023/12/11	10	59.68	4	60.23	59.60	6	7,208	0.08%
2023/12/08	3	60.50	16	60.28	61.00	-13	7,155	-0.18%
2023/12/07	8.5	61.11	2	61.60	60.50	6.5	7,155	0.09%
2023/12/06	8.1	62.28	3	62.00	61.60	5.1	7,150	0.07%
2023/12/05	2.1	62.57	2	62.80	62.80	0.1	7,114	0.00%
2023/12/04	2	62.30	4	62.85	61.80	-2	7,125	-0.03%
2023/12/01	3.2	62.01	5	62.36	62.50	-1.8	7,404	-0.02%
2023/11/30	3.5	62.69	5	63.84	62.20	-1.5	7,390	-0.02%
2023/11/29	22	63.43	71	63.47	63.50	-49	7,352	-0.67%
2023/11/28	75.6	63.01	9	63.08	62.80	66.6	7,299	0.91%
2023/11/27	31.5	63.64	30.1	64.90	62.90	1.3	7,315	0.02%
2023/11/24	41	63.08	30	63.30	63.20	11	6,905	0.16%
2023/11/22	2	57.70	3	57.57	57.50	-1	5,689	-0.02%
2023/11/21	0	0.00	2.1	57.39	57.20	-2.1	5,725	-0.04%
2023/11/20	0	0.00	1	56.00	56.70	-1	5,793	-0.02%
2023/11/17	9	56.11	8	57.11	56.20	1	5,768	0.02%
2023/11/16	0	0.00	1.1	55.49	56.40	-1.1	5,691	-0.02%
2023/11/15	5	54.60	6	55.40	54.60	-1	5,899	-0.02%
2023/11/14	6	54.77	6	54.45	54.80	0	6,212	0.00%
2023/11/13	14	53.81	8	53.39	54.00	6	6,271	0.10%
2023/11/10	2.1	52.51	0	0.00	52.50	2.1	6,380	0.03%
2023/11/09	0.1	53.60	0	0.00	53.20	0.1	6,463	0.00%
2023/11/08	5.3	54.21	5	54.50	54.20	0.3	6,531	0.00%
2023/11/07	4.1	54.40	4	54.55	54.20	0.1	6,689	0.00%
2023/11/06	0	0.00	6	54.60	54.90	-6	6,783	-0.09%
2023/11/03	2.1	53.01	2	53.70	53.30	0.1	6,757	0.00%
2023/11/02	9	52.97	8.4	52.76	52.80	0.6	6,792	0.01%
2023/11/01	7.1	52.10	6	52.45	51.80	1.1	6,790	0.02%
2023/10/31	4.2	53.49	5	53.78	52.50	-0.8	6,621	-0.01%
2023/10/30	6.1	54.90	7	55.33	54.60	-0.9	6,706	-0.01%
2023/10/27	10.3	55.72	3	56.33	55.40	7.3	6,836	0.11%
2023/10/26	5.1	57.91	4	57.63	57.00	1.1	6,903	0.02%
2023/10/25	3	59.40	7	58.90	59.10	-4	6,979	-0.06%
2023/10/24	7	56.61	10	56.42	56.80	-3	6,897	-0.04%
2023/10/23	8	54.34	2	54.00	53.60	6	6,906	0.09%
2023/10/20	0.1	54.70	2	54.70	55.00	-2	6,885	-0.03%
2023/10/19	1.1	56.54	1	57.30	56.10	0.1	7,039	0.00%
2023/10/18	11.2	58.04	7	58.50	57.70	4.2	7,065	0.06%
2023/10/17	3.1	60.87	2	60.15	60.60	1.1	7,114	0.01%
2023/10/16	1.4	59.18	3	60.27	58.70	-1.7	7,238	-0.02%
2023/10/13	1.2	62.29	2	62.00	61.50	-0.8	7,546	-0.01%
2023/10/12	2	62.15	3	62.23	62.50	-1	8,089	-0.01%
2023/10/11	0	0.00	4	60.88	61.70	-4	8,216	-0.05%
2023/10/06	3.2	61.03	3	61.80	61.60	0.2	8,402	0.00%
2023/10/05	32	62.52	28	62.69	61.80	4	8,712	0.05%
2023/10/04	0	0.00	1	60.90	60.80	-1	9,087	-0.01%
2023/10/03	7	61.99	7	62.69	62.00	0	9,280	0.00%
2023/10/02	11	63.05	15	61.83	63.00	-4	9,528	-0.04%
2023/09/28	2.1	59.30	2	59.45	58.90	0.1	9,613	0.00%
2023/09/27	0.1	58.30	0	0.00	58.30	0.1	9,991	0.00%
2023/09/26	0.2	58.85	0	0.00	58.50	0.2	10,168	0.00%
2023/09/25	0.1	59.60	1	59.00	58.80	-0.9	10,308	-0.01%
2023/09/22	1	59.00	1	59.60	59.70	0	10,443	0.00%
2023/09/21	3.3	59.89	2.3	59.80	59.60	1	10,508	0.01%
2023/09/20	0.1	60.70	1	61.00	60.90	-0.9	10,594	-0.01%
2023/09/19	4.2	61.66	5	61.30	61.30	-0.8	10,873	-0.01%
2023/09/18	0.3	62.80	0	0.00	62.50	0.3	11,060	0.00%
2023/09/15	2	62.60	1	63.30	63.60	1	11,386	0.01%
2023/09/14	2.1	63.37	2	63.00	62.70	0.1	11,551	0.00%
2023/09/13	0.1	62.80	2.1	62.51	62.10	-2	11,775	-0.02%
2023/09/12	2.1	62.71	1	62.40	62.00	1.1	12,067	0.01%
2023/09/11	0.2	64.45	1	65.50	63.40	-0.8	12,282	-0.01%
2023/09/08	10	66.30	0	0.00	66.00	10	12,596	0.08%
2023/09/07	1	69.20	1	68.60	68.00	0	13,011	0.00%
2023/09/06	13.1	67.69	12	67.53	67.80	1.1	13,275	0.01%
2023/09/05	4	69.70	6	69.90	70.70	-2	13,234	-0.02%
2023/09/04	2.1	69.10	6	70.23	69.10	-4	13,658	-0.03%
2023/09/01	6.1	72.22	2	73.65	71.10	4.1	14,142	0.03%
2023/08/31	20	72.71	22	72.43	73.00	-2	14,509	-0.01%
2023/08/30	22.1	71.35	5	71.90	71.00	17.1	15,025	0.11%
2023/08/29	9	71.18	9.1	70.31	71.50	-0.1	16,015	0.00%
2023/08/28	6	69.62	2	69.95	70.00	4	17,175	0.02%
2023/08/25	7	69.83	25	69.74	69.90	-18	18,143	-0.10%
2023/08/24	13	69.35	7	70.54	69.00	6	18,544	0.03%
2023/08/23	1	68.80	2	69.05	68.60	-1	18,973	-0.01%
2023/08/22	2.1	68.84	2	68.45	68.50	0.1	19,242	0.00%
2023/08/21	13.2	69.79	14	69.96	68.70	-0.8	19,614	0.00%
2023/08/18	17	69.66	16	70.08	69.80	1	21,131	0.00%
2023/08/17	7	65.23	7	66.17	66.90	0	21,030	0.00%
2023/08/16	1	66.40	10	63.20	66.20	-9	21,193	-0.04%
2023/08/15	1	63.40	1	64.20	64.60	0	21,721	0.00%
2023/08/14	6.1	62.20	6	61.93	62.10	0.1	22,208	0.00%
2023/08/11	9	63.82	6	63.38	63.50	3	22,801	0.01%
2023/08/10	2.1	62.11	2	62.10	61.60	0.1	23,117	0.00%
2023/08/09	0	63.50	0	0.00	63.50	0	23,717	0.00%
2023/08/08	5.3	64.35	2	64.70	64.40	3.3	24,317	0.01%
2023/08/07	0.2	64.97	2	65.10	65.20	-1.9	24,618	-0.01%
2023/08/04	0.1	65.45	0	0.00	65.40	0.1	25,312	0.00%
2023/08/02	0.3	65.82	0	0.00	65.30	0.3	25,743	0.00%
2023/08/01	2.2	66.72	9	65.78	66.50	-6.8	26,070	-0.03%
2023/07/31	2.1	69.22	8	68.11	67.50	-6	26,375	-0.02%
2023/07/28	2.1	69.49	28	68.57	69.50	-26	26,653	-0.10%
2023/07/27	6.1	69.70	7	69.81	69.50	-0.9	27,081	0.00%
2023/07/26	36.2	71.16	14	70.33	69.70	22.2	27,576	0.08%
2023/07/25	6.1	70.44	12	70.97	70.60	-5.9	27,814	-0.02%
2023/07/24	12.5	70.86	10	70.30	70.00	2.5	28,006	0.01%
2023/07/21	7.1	73.57	6	73.18	73.60	1.1	28,207	0.00%
2023/07/20	14	73.13	13	73.25	73.20	1	29,256	0.00%
2023/07/19	6.2	73.89	8	74.90	72.50	-1.9	29,584	-0.01%
2023/07/18	12.2	74.87	14	75.73	74.00	-1.8	30,150	-0.01%
2023/07/17	29.1	76.53	67.3	76.29	76.70	-38.2	30,543	-0.13%
2023/07/14	101.1	73.92	96	72.72	72.60	5.1	31,042	0.02%	大買/
2023/07/13	102	73.07	97	73.85	72.80	5	32,704	0.02%	大買/
2023/07/12	99.1	71.89	92	71.99	72.00	7.1	33,621	0.02%
2023/07/11	106.4	76.14	144	72.32	72.00	-37.6	34,256	-0.11%	大買/大賣/
2023/07/10	93.3	78.39	89	76.04	76.00	4.3	34,499	0.01%
2023/07/07	96.1	77.11	96.2	78.92	78.30	-0.1	34,755	0.00%
2023/07/06	30.5	78.27	7	79.30	77.70	23.5	35,037	0.07%
2023/07/05	86	78.87	96	79.60	79.40	-10	35,753	-0.03%
2023/07/04	28.1	78.83	13	78.40	77.60	15.1	35,789	0.04%
2023/07/03	9	78.97	20	78.97	78.80	-11	35,870	-0.03%
2023/06/30	18.1	75.98	18	77.04	78.00	0.1	36,476	0.00%
2023/06/29	98.2	75.68	96	75.51	75.50	2.2	36,628	0.01%
2023/06/28	46.3	76.59	45	75.10	75.30	1.3	36,905	0.00%
2023/06/27	133.4	78.23	56	75.87	75.60	77.4	37,163	0.21%	大買/
2023/06/26	114.2	79.42	87.3	80.96	79.30	26.9	37,281	0.07%	大買/
2023/06/21	103	79.77	142	80.98	81.80	-39	37,430	-0.10%	大買/大賣/
2023/06/20	107.1	79.36	98	81.42	79.40	9.1	37,547	0.02%	大買/
2023/06/19	95	79.26	103.1	80.78	80.80	-8.1	38,426	-0.02%	大賣/
2023/06/16	96.2	80.10	94	79.25	79.10	2.2	39,863	0.01%
2023/06/15	116.1	79.97	122	79.16	79.00	-6	40,410	-0.01%	大買/大賣/
2023/06/14	100.7	82.17	110	80.42	80.30	-9.3	41,215	-0.02%	大賣/
2023/06/13	97	79.99	113	81.61	82.30	-16	41,842	-0.04%	大賣/
2023/06/12	127.1	79.46	138.3	78.89	78.50	-11.2	42,435	-0.03%	大買/大賣/
2023/06/09	105	80.05	101	79.20	79.00	4	43,618	0.01%	大買/大賣/
2023/06/08	106.4	81.14	74	79.28	78.90	32.4	44,550	0.07%	大買/
2023/06/07	122.1	82.02	104	84.02	81.50	18.1	45,822	0.04%	大買/大賣/
2023/06/06	115.6	83.26	95	85.46	82.60	20.6	46,949	0.04%	大買/
2023/06/05	113.3	85.63	113.1	85.82	85.70	0.2	47,549	0.00%	大買/大賣/
2023/06/02	188	83.21	184	83.33	83.40	4	47,681	0.01%	大買/大賣/
2023/06/01	172	81.32	183.1	79.64	81.90	-11	47,138	-0.02%	大買/大賣/
2023/05/31	123	76.63	147	78.06	78.40	-24	46,628	-0.05%	大買/大賣/
2023/05/30	156	76.90	148	77.59	76.60	8	45,748	0.02%	大買/大賣/
2023/05/29	82	76.55	158	76.52	76.40	-76	45,395	-0.17%	大賣/
2023/05/26	140.1	73.75	50	75.28	73.70	90.1	45,058	0.20%	大買/
2023/05/25	113	74.68	87	75.01	74.50	26	44,998	0.06%	大買/
2023/05/24	145	77.68	159	77.21	75.80	-14	44,898	-0.03%	大買/大賣/
2023/05/23	50	75.41	117	75.32	75.50	-67	44,540	-0.15%	大賣/
2023/05/22	48	74.20	59.1	74.80	75.30	-11.1	44,960	-0.02%
2023/05/19	150	74.41	115	76.61	73.20	35	44,786	0.08%	大買/大賣/
2023/05/18	59	75.32	63	75.92	75.80	-4	44,433	-0.01%
2023/05/17	168	74.66	150	75.01	74.10	18	43,886	0.04%	大買/大賣/
2023/05/16	92	73.69	173	74.04	74.40	-81	43,212	-0.19%	大賣/
2023/05/15	162.1	73.59	180	74.21	72.70	-17.9	42,738	-0.04%	大買/大賣/
2023/05/12	73	70.42	95	71.06	73.20	-22	42,094	-0.05%
2023/05/11	111.2	70.21	37	69.51	68.90	74.1	41,514	0.18%	大買/
2023/05/10	142.1	69.70	76	69.77	70.00	66.1	41,156	0.16%	大買/
2023/05/09	80.1	72.77	88	73.48	71.70	-7.9	40,450	-0.02%
2023/05/08	61	72.62	116	73.42	73.80	-55	39,949	-0.14%	大賣/
2023/05/05	76.1	72.94	32	72.04	71.20	44	39,498	0.11%
2023/05/04	87	75.57	87	76.73	74.00	0	39,065	0.00%
2023/05/03	86	76.30	121	76.77	76.00	-35	38,702	-0.09%	大賣/
2023/05/02	54	76.12	57	75.50	76.50	-3	38,138	-0.01%
2023/04/28	51.2	73.52	53.5	73.73	73.50	-2.3	37,572	-0.01%
2023/04/27	56.2	71.93	53	72.02	71.90	3.2	37,132	0.01%
2023/04/26	55.1	72.05	66	71.95	71.90	-10.9	36,803	-0.03%
2023/04/25	196.1	72.78	187	71.72	72.70	9	36,370	0.02%	大買/大賣/
2023/04/24	35.1	73.35	43	73.32	73.30	-7.9	35,247	-0.02%
2023/04/21	92.2	73.61	42	73.24	72.50	50.2	34,861	0.14%
2023/04/20	78.5	74.92	30	75.15	74.60	48.5	34,112	0.14%
2023/04/19	89.1	78.08	92	77.75	77.80	-2.9	33,376	-0.01%
2023/04/18	114	76.98	79.1	77.16	76.40	34.9	32,320	0.11%	大買/
2023/04/17	19	73.01	86.3	72.45	75.90	-67.3	30,534	-0.22%
2023/04/14	91.2	69.07	97	68.96	69.00	-5.8	29,403	-0.02%
2023/04/13	75	67.03	60	66.96	67.30	15	28,431	0.05%
2023/04/12	65	66.74	66	66.80	66.30	-1	27,694	0.00%
2023/04/11	42.1	66.45	31	66.98	66.30	11.1	27,252	0.04%
2023/04/10	19	65.78	111	66.13	66.60	-92	26,706	-0.34%	大賣/
2023/04/07	37	62.86	51	63.00	62.50	-14	25,805	-0.05%
2023/04/06	47.1	60.67	46	61.13	61.60	1.1	25,429	0.00%
2023/03/31	56.2	62.90	56	62.79	60.30	0.2	25,221	0.00%
2023/03/30	28	61.06	86	60.98	60.80	-58	24,733	-0.23%
2023/03/29	37.1	59.68	41	59.73	59.80	-3.9	24,759	-0.02%
2023/03/28	49.1	59.25	40	59.46	59.20	9.1	25,009	0.04%
2023/03/27	57	60.56	25	60.84	59.80	32	24,753	0.13%
2023/03/24	29	59.92	26	59.62	60.00	3	24,383	0.01%
2023/03/23	7	58.77	8	58.78	59.50	-1	24,068	0.00%
2023/03/22	71.1	60.38	21	60.25	59.00	50	23,610	0.21%
2023/03/21	161.4	62.34	147	63.26	61.10	14.4	22,529	0.06%	大買/大賣/
2023/03/20	88	59.28	124	59.79	59.50	-36	20,843	-0.17%	大賣/
2023/03/17	31	59.51	29	59.65	59.10	2	20,016	0.01%
2023/03/16	89.1	57.56	61	57.93	58.50	28.1	18,949	0.15%
2023/03/15	71	59.29	50	59.51	59.20	21	18,059	0.12%
2023/03/14	47.1	57.55	67	58.54	58.40	-19.9	17,276	-0.12%
2023/03/13	152.1	56.28	138.2	56.13	56.20	13.9	15,806	0.09%	大買/大賣/
2023/03/10	102	56.16	115	57.07	56.60	-13	14,616	-0.09%	大買/大賣/
2023/03/09	66.1	55.38	75	55.22	54.80	-9	13,026	-0.07%
2023/03/08	26	51.92	119	53.61	54.70	-93	11,630	-0.80%	大賣/
2023/03/07	78	49.93	62	50.17	49.80	16	10,742	0.15%
2023/03/06	20.2	48.65	81	48.80	48.75	-60.9	10,455	-0.58%
2023/03/03	86	47.54	63	47.85	46.90	23	10,502	0.22%
2023/03/02	15	46.31	10	46.16	47.05	5	10,050	0.05%
2023/03/01	3	45.50	5	45.64	45.60	-2	9,884	-0.02%
2023/02/24	31.1	46.04	7	45.62	45.45	24.1	9,774	0.25%
2023/02/23	43	46.80	11	46.95	46.60	32	9,572	0.33%
2023/02/22	23	46.15	8.1	46.58	47.20	14.9	9,388	0.16%
2023/02/21	85	46.86	60	46.82	46.70	25	9,065	0.28%
2023/02/20	18	44.16	36	45.20	46.35	-18	7,673	-0.23%
2023/02/17	11	42.24	12	42.10	42.15	-1	7,037	-0.01%
2023/02/16	12	42.40	63	42.44	42.35	-51	6,955	-0.73%
2023/02/15	4	40.48	3	40.60	40.75	1	6,725	0.01%
2023/02/14	8	39.81	0	0.00	39.80	8	6,699	0.12%
2023/02/13	0	0.00	0	40.05	39.95	0	6,721	0.00%
2023/02/10	28.2	40.10	5	39.86	39.90	23.2	6,759	0.34%
2023/02/09	1.1	41.81	5	41.46	41.35	-4	6,706	-0.06%
2023/02/08	11.1	41.21	1	41.15	41.05	10.1	6,678	0.15%
2023/02/07	1	41.05	23	41.26	41.25	-22	6,645	-0.33%
2023/02/06	1	40.65	6	40.60	40.65	-5	6,589	-0.08%
2023/02/03	5.1	40.69	1	40.55	40.45	4.1	6,578	0.06%
2023/02/01	3	40.20	2	40.15	40.45	1	6,540	0.02%
2023/01/31	5	39.40	13	39.41	39.65	-8	6,526	-0.12%
2023/01/30	9	38.87	5	39.00	38.85	4	6,526	0.06%
2023/01/17	2	37.95	5	38.00	38.00	-3	6,521	-0.05%
2023/01/16	0	0.00	10	37.75	37.90	-10	6,518	-0.15%
2023/01/13	0.1	38.30	0	0.00	38.00	0.1	6,533	0.00%
2023/01/12	2.3	38.78	0	0.00	38.70	2.3	6,519	0.04%
2023/01/11	5.2	39.16	1	39.10	39.00	4.2	6,554	0.06%
2023/01/10	0	0.00	5	40.55	40.10	-5	6,526	-0.08%
2023/01/09	5	40.15	6	40.57	40.15	-1	6,569	-0.02%
2023/01/06	5	40.05	0	0.00	40.05	5	6,595	0.08%
2023/01/05	1	40.20	0	0.00	40.05	1	6,654	0.02%
2023/01/04	0	0.00	1	40.60	40.10	-1	6,663	-0.02%
2023/01/03	1	39.95	0	0.00	39.95	1	6,679	0.01%
2022/12/28	2.2	39.42	7	39.30	39.00	-4.8	6,845	-0.07%
2022/12/27	0	0.00	3	40.05	40.05	-3	6,843	-0.04%
2022/12/26	1.1	40.45	0	0.00	40.00	1.1	6,852	0.02%
2022/12/23	5.1	40.86	0	0.00	41.00	5.1	6,825	0.07%
2022/12/22	7	42.03	5	42.54	41.50	2	6,795	0.03%
2022/12/21	0	0.00	6	42.17	42.40	-6	6,585	-0.09%
2022/12/20	21	42.07	36	42.47	40.65	-15	6,274	-0.24%
2022/12/19	2.1	41.17	7	41.44	41.25	-4.9	5,759	-0.09%
2022/12/16	11.2	39.57	2	39.40	39.40	9.2	5,685	0.16%
2022/12/15	1	40.20	38	40.60	40.50	-37	5,680	-0.65%
2022/12/14	11.1	39.79	11	39.89	39.70	0.1	5,709	0.00%
2022/12/13	0	0.00	2	39.70	39.65	-2	5,901	-0.03%
2022/12/12	4.1	39.78	0	0.00	39.95	4.1	6,241	0.07%
2022/12/09	4.1	40.32	3	40.48	39.90	1.1	6,895	0.02%
2022/12/08	11	39.75	1	39.90	39.80	10	6,969	0.14%
2022/12/07	5.6	40.30	1	39.70	39.75	4.6	6,967	0.07%
2022/12/06	25.2	42.83	10	41.87	41.65	15.2	6,883	0.22%
2022/12/05	7	41.86	2	42.05	41.70	5	6,639	0.08%
2022/12/02	4.1	41.51	0	0.00	41.75	4.1	6,574	0.06%
2022/12/01	10	41.94	4	41.86	41.60	6	6,509	0.09%
2022/11/30	29	42.20	8.1	42.33	41.80	20.9	6,398	0.33%
2022/11/29	13	40.87	11	40.96	41.25	2	6,186	0.03%
2022/11/28	85	42.34	16.5	42.43	41.70	68.5	6,208	1.10%
2022/11/25	13	41.13	76	41.79	42.30	-63	5,779	-1.09%
2022/11/24	32.5	38.87	66.1	39.32	38.85	-33.6	5,224	-0.64%
2022/11/22	2	36.70	0	0.00	36.70	2	4,949	0.04%
2022/11/21	2	37.55	0	0.00	37.10	2	4,993	0.04%
2022/11/18	19.9	37.83	2	38.13	37.30	17.9	5,005	0.36%
2022/11/17	3.1	38.58	18	38.48	38.45	-14.9	4,945	-0.30%
2022/11/16	4	37.90	4	38.20	37.85	0	4,917	0.00%
2022/11/15	1	37.00	3	37.47	37.85	-2	4,921	-0.04%
2022/11/14	7	37.03	8	37.09	37.05	-1	4,925	-0.02%
2022/11/11	24	37.67	4	38.15	36.80	20	4,958	0.40%
2022/11/10	4	37.95	7	37.98	37.80	-3	4,919	-0.06%
2022/11/09	0	0.00	3	38.20	37.90	-3	4,957	-0.06%
2022/11/08	1	37.50	5	38.53	37.45	-4	4,996	-0.08%
2022/11/07	4	37.93	13	37.82	37.75	-9	4,977	-0.18%
2022/11/04	9	37.37	4	36.83	37.40	5	5,071	0.10%
2022/11/03	4	36.80	1	36.85	36.90	3	5,053	0.06%
2022/11/02	4	36.74	4	36.79	36.60	0	5,083	0.00%
2022/10/31	0	0.00	1	35.80	35.75	-1	5,187	-0.02%
2022/10/27	1	35.65	2	36.50	36.30	-1	5,247	-0.02%
2022/10/26	0	0.00	1	35.30	35.05	-1	5,287	-0.02%
2022/10/25	1	35.05	0	0.00	34.85	1	5,348	0.02%
2022/10/19	2	36.65	6	36.40	36.10	-4	5,391	-0.07%
2022/10/17	3	33.80	0	0.00	34.95	3	5,439	0.06%
2022/10/13	4	34.30	0	0.00	33.40	4	5,492	0.07%
2022/10/12	1	35.90	0	0.00	35.70	1	5,461	0.02%
2022/10/11	8	36.68	1	37.00	36.10	7	5,477	0.13%
2022/10/07	13	38.07	22	38.44	38.20	-9	5,656	-0.16%
2022/10/06	0	0.00	1	38.60	38.20	-1	5,817	-0.02%
2022/10/05	3	37.42	0	0.00	36.90	3	5,703	0.05%
2022/10/04	3	36.68	0	0.00	37.05	3	5,697	0.05%
2022/10/03	0	0.00	1	35.95	35.65	-1	5,696	-0.02%
2022/09/30	4	33.90	2	34.68	35.50	2	5,806	0.03%
2022/09/29	0.1	35.40	0	0.00	35.35	0.1	5,817	0.00%
2022/09/28	30	36.00	29	36.60	34.85	1	5,833	0.02%
2022/09/27	4	35.68	1	36.30	36.50	3	5,809	0.05%
2022/09/26	14	36.44	0	0.00	35.75	14	5,831	0.24%
2022/09/23	1	38.10	2	38.05	38.05	-1	5,846	-0.02%
2022/09/22	0.1	38.60	0	0.00	39.10	0.1	5,876	0.00%
2022/09/21	3	39.00	2	39.30	38.90	1	5,857	0.02%
2022/09/20	2	40.00	1	39.30	39.35	1	5,801	0.02%
2022/09/19	31	40.20	5	39.82	38.95	26	5,647	0.46%
2022/09/16	29	41.50	51.5	40.97	41.60	-22.5	5,366	-0.42%
2022/09/15	18	39.92	3	39.42	39.20	15	4,783	0.31%
2022/09/13	1	39.75	2	39.33	39.15	-1	4,738	-0.02%
2022/09/12	1	39.10	0	0.00	39.20	1	4,743	0.02%
2022/09/08	0	0.00	10	36.80	37.30	-10	4,754	-0.21%
2022/09/07	0	0.00	1	36.80	36.60	-1	4,787	-0.02%
2022/09/06	0	0.00	1	36.75	37.00	-1	4,806	-0.02%
2022/09/05	13	38.84	0	0.00	38.15	13	4,777	0.27%
2022/09/02	32	40.07	19.6	40.54	40.30	12.5	4,717	0.26%
2022/09/01	5	40.31	8	39.78	39.55	-3	4,520	-0.07%
2022/08/31	6.1	39.14	2	39.13	39.15	4.1	4,456	0.09%
2022/08/30	0	0.00	1	38.25	38.15	-1	4,752	-0.02%
2022/08/29	1.5	38.00	2	38.03	37.80	-0.5	4,845	-0.01%
2022/08/26	6	39.69	4	39.65	39.60	2	4,835	0.04%
2022/08/25	3	38.68	4	38.90	38.75	-1	4,848	-0.02%
2022/08/24	2	38.43	0	0.00	38.10	2	5,138	0.04%
2022/08/23	16	38.16	1	38.20	38.35	15	5,152	0.29%
2022/08/22	40	38.72	0	0.00	38.40	40	5,192	0.77%
2022/08/19	0	0.00	4	40.26	39.45	-4	5,279	-0.08%
2022/08/18	5	40.00	35	39.62	39.90	-30	5,301	-0.57%
2022/08/17	0	0.00	14	39.64	39.70	-14	5,298	-0.26%
2022/08/16	0	0.00	20	39.43	39.15	-20	5,267	-0.38%
2022/08/15	0	38.60	0	0.00	39.10	0	5,227	0.00%
2022/08/12	5	38.05	0	0.00	38.05	5	5,186	0.10%
2022/08/11	0	0.00	5	38.31	37.90	-5	5,185	-0.10%
2022/08/10	5	38.23	0	0.00	38.25	5	5,096	0.10%
2022/08/09	0	0.00	4	37.75	37.95	-4	5,102	-0.08%
2022/08/08	0	0.00	4	37.05	37.55	-4	5,119	-0.08%
2022/08/05	6	37.54	1	37.60	37.60	5	5,162	0.10%
2022/08/04	2	36.03	0	0.00	35.95	2	5,183	0.04%
2022/08/03	2	36.00	5	35.90	36.05	-3	5,170	-0.06%
2022/08/02	2	36.90	2	36.65	36.50	0	5,192	0.00%
2022/08/01	3	37.43	5	38.43	38.35	-2	5,145	-0.04%
2022/07/29	1	37.30	0	0.00	37.20	1	5,100	0.02%
2022/07/26	2	37.25	0.2	36.35	36.15	1.8	5,173	0.03%
2022/07/25	3	36.95	0	0.00	37.00	3	5,183	0.06%
2022/07/22	0.2	37.65	4	37.70	36.80	-3.8	5,224	-0.07%
2022/07/21	1	37.35	0	0.00	37.35	1	5,315	0.02%
2022/07/15	0	0.00	3	36.20	36.00	-3	5,369	-0.06%
2022/07/14	1	36.00	8	34.11	36.30	-7	5,204	-0.13%
2022/07/13	7	33.00	1	33.75	33.00	6	5,084	0.12%
2022/07/12	1	32.50	3	32.38	32.25	-2	5,178	-0.04%
2022/07/11	8	34.07	2	33.63	33.95	6	5,214	0.12%
2022/07/08	8	33.41	7	33.74	33.60	1	5,283	0.02%
2022/07/07	0	0.00	1	31.50	31.50	-1	5,211	-0.02%
2022/07/06	1	30.80	0	0.00	30.25	1	5,275	0.02%
2022/07/05	0	0.00	1	31.40	31.95	-1	5,373	-0.02%
2022/07/01	6	31.80	2	33.95	31.70	4	5,539	0.07%
2022/06/30	3.5	34.75	15	35.08	34.00	-11.5	5,642	-0.20%
2022/06/28	1	36.70	0	0.00	36.80	1	5,901	0.02%
2022/06/27	1	37.60	0	0.00	37.80	1	6,692	0.01%
2022/06/24	3	37.38	9	37.40	36.85	-6	6,996	-0.09%
2022/06/23	2	35.65	11	36.28	35.95	-9	7,501	-0.12%
2022/06/22	1	37.16	1	36.20	35.60	0	8,370	0.00%
2022/06/21	2	36.00	3	36.52	36.70	-1	9,175	-0.01%
2022/06/20	3	35.70	2	35.20	35.10	1	9,495	0.01%
2022/06/17	0	0.00	2	36.95	36.95	-2	9,504	-0.02%
2022/06/16	2	39.18	0	0.00	37.40	2	9,509	0.02%
2022/06/15	1	38.20	0	0.00	38.30	1	9,536	0.01%
2022/06/13	3	38.95	1	38.75	38.80	2	9,597	0.02%
2022/06/10	1	39.65	6	39.79	40.00	-5	9,611	-0.05%
2022/06/09	3	40.90	0	0.00	40.60	3	9,630	0.03%
2022/06/08	12	41.94	8	41.66	41.25	4	9,651	0.04%
2022/06/07	0	0.00	2	40.30	40.30	-2	9,377	-0.02%
2022/06/06	3	39.22	1	39.25	39.15	2	9,352	0.02%
2022/06/02	15	39.99	2	40.03	40.00	13	9,466	0.14%
2022/06/01	7	41.81	18	41.80	40.75	-11	9,549	-0.12%
2022/05/31	0	0.00	11	39.15	39.40	-11	9,420	-0.12%
2022/05/30	37	39.20	12	39.23	39.15	25	9,594	0.26%
2022/05/27	34	38.94	13	38.53	38.10	21	9,640	0.22%
2022/05/26	12.5	38.39	3.1	37.95	37.40	9.4	9,685	0.10%
2022/05/25	4	38.40	12	38.73	38.80	-8	9,758	-0.08%
2022/05/24	1	37.85	6	37.93	37.50	-5	9,920	-0.05%
2022/05/23	7	38.85	2	38.85	38.35	5	10,009	0.05%
2022/05/19	1	37.35	1	38.10	38.40	0	10,389	0.00%
2022/05/18	1	38.40	1	38.45	38.40	0	10,582	0.00%
2022/05/17	3	37.98	0	0.00	38.10	3	11,380	0.03%
2022/05/16	1	37.95	2	37.55	37.35	-1	11,789	-0.01%
2022/05/12	6	36.01	4	35.61	35.00	2	11,857	0.02%
2022/05/11	1	37.50	0	0.00	37.30	1	11,831	0.01%
2022/05/10	16	37.89	0	0.00	38.25	16	11,976	0.13%
2022/05/09	13	38.80	5	38.73	38.60	8	12,027	0.07%
2022/05/06	0	0.00	9	39.66	39.85	-9	12,155	-0.07%
2022/05/05	2	41.23	2.1	41.36	41.00	-0.1	12,278	0.00%
2022/05/04	4	40.19	2	40.25	40.55	2	12,324	0.02%
2022/05/03	1	39.50	0	0.00	39.70	1	12,455	0.01%
2022/04/29	8	39.53	1	39.00	39.00	7	12,634	0.06%
2022/04/28	2.1	39.02	0	0.00	38.70	2.1	12,814	0.02%
2022/04/27	2	37.60	2.1	38.45	38.65	-0.1	12,841	0.00%
2022/04/26	0	0.00	12	41.31	40.70	-12	12,772	-0.09%
2022/04/25	8	41.06	23	41.02	40.95	-15	12,852	-0.12%
2022/04/22	1.1	43.15	3	43.13	43.25	-1.9	12,957	-0.01%
2022/04/21	4.1	43.36	2	43.55	43.60	2.1	13,093	0.02%
2022/04/20	3	42.80	1.9	42.87	42.95	1.1	13,319	0.01%
2022/04/19	6.1	42.73	1	43.10	42.05	5.1	13,467	0.04%
2022/04/18	2.1	42.67	2	42.45	42.35	0.1	13,793	0.00%
2022/04/15	1.3	43.89	3	44.20	43.80	-1.8	13,993	-0.01%
2022/04/14	4	45.36	1	44.95	45.10	3	14,415	0.02%
2022/04/13	2	44.65	1	44.90	44.50	1	14,620	0.01%
2022/04/12	1.1	44.05	3	44.45	44.20	-2	14,967	-0.01%
2022/04/11	5.1	44.64	1	44.35	44.00	4.1	15,448	0.03%
2022/04/08	9.1	45.96	0	0.00	45.75	9.1	15,823	0.06%
2022/04/07	4.2	46.18	0.3	46.88	45.20	3.9	16,675	0.02%
2022/04/06	6	47.45	2	47.13	47.15	4	16,890	0.02%
2022/04/01	8	46.24	1.2	46.14	46.10	6.8	17,214	0.04%
2022/03/31	9	47.72	2	47.73	46.80	7	18,222	0.04%
2022/03/30	30.1	48.43	76	48.34	48.25	-45.9	19,103	-0.24%
2022/03/29	121.3	47.06	102	48.29	46.95	19.3	21,757	0.09%	大買/大賣/
2022/03/28	30.1	48.00	97	47.78	47.60	-66.9	22,374	-0.30%
2022/03/25	85	47.53	54.2	47.94	47.65	30.8	22,255	0.14%
2022/03/24	25.2	47.14	38.6	47.66	45.90	-13.4	21,832	-0.06%
2022/03/23	6	45.28	5.5	44.54	45.75	0.5	21,678	0.00%
2022/03/22	2.1	43.12	11	43.15	43.00	-8.9	22,935	-0.04%
2022/03/21	1	42.70	0	0.00	42.65	1	24,311	0.00%
2022/03/18	4	42.69	1	42.75	43.30	3	25,021	0.01%
2022/03/17	0.1	42.50	4	42.85	42.55	-3.9	25,932	-0.02%
2022/03/16	34.2	42.10	15	42.75	41.40	19.2	26,305	0.07%
2022/03/15	1.1	41.96	0	0.00	41.90	1.1	26,355	0.00%
2022/03/14	0	42.90	2	42.20	43.15	-2	26,570	-0.01%
2022/03/11	2.3	42.64	0	0.00	42.10	2.3	27,074	0.01%
2022/03/10	0	0.00	3	44.27	43.35	-3	27,079	-0.01%
2022/03/09	2.1	42.50	3	42.60	42.65	-0.9	27,036	0.00%
2022/03/08	21.2	43.18	20.1	42.33	41.75	1.1	27,012	0.00%
2022/03/07	2.8	43.37	1	44.95	43.00	1.8	26,897	0.01%
2022/03/04	1.2	45.56	2	47.08	45.50	-0.8	26,779	0.00%
2022/03/03	26.1	47.37	1	47.75	46.55	25.1	26,680	0.09%
2022/03/02	2	46.38	27	46.38	46.90	-25	26,600	-0.09%
2022/03/01	8	46.31	26	46.74	46.85	-18	26,662	-0.07%
2022/02/25	25	44.97	1	44.95	44.80	24	26,695	0.09%
2022/02/24	1.2	45.68	1	43.70	44.05	0.2	26,666	0.00%
2022/02/23	5.1	46.44	8	46.49	46.50	-3	26,540	-0.01%
2022/02/22	8.3	45.77	2	46.35	45.40	6.3	26,548	0.02%
2022/02/21	3	47.93	4.1	47.94	47.75	-1.1	26,443	0.00%
2022/02/18	4	46.44	1.4	47.31	47.95	2.6	26,335	0.01%
2022/02/17	89	47.71	33.1	48.16	46.70	55.9	26,355	0.21%
2022/02/16	26	46.63	58	46.77	48.15	-32	25,774	-0.12%
2022/02/15	10.1	44.32	13	44.45	43.80	-2.9	25,474	-0.01%
2022/02/14	7.2	43.78	1	43.85	43.50	6.2	25,529	0.02%
2022/02/11	3	45.50	9	45.73	45.70	-6	25,612	-0.02%
2022/02/10	23	45.79	25	46.36	45.20	-2	25,949	-0.01%
2022/02/09	3	45.28	2	45.35	45.20	1	25,870	0.00%
2022/02/08	0	0.00	1	43.70	44.95	-1	25,855	0.00%
2022/02/07	3.1	42.50	6	43.83	43.90	-3	25,760	-0.01%
2022/01/26	12.1	41.58	4	41.65	41.60	8.1	25,716	0.03%
2022/01/25	5	41.30	4	41.45	40.80	1	26,178	0.00%
2022/01/24	2.2	42.81	5	42.32	42.80	-2.8	26,203	-0.01%
2022/01/21	27.2	43.76	2	42.75	42.55	25.2	26,324	0.10%
2022/01/20	1.1	44.46	1	45.05	44.45	0.1	26,539	0.00%
2022/01/19	4.1	44.95	34	44.51	44.80	-29.9	27,174	-0.11%
2022/01/18	48	45.29	60	45.86	44.80	-12	27,675	-0.04%
2022/01/17	45	45.66	21	45.30	45.60	24	27,640	0.09%
2022/01/14	3	44.58	1	44.15	44.15	2	27,650	0.01%
2022/01/13	8	44.89	36	45.55	45.65	-28	27,830	-0.10%
2022/01/12	4	46.68	4	46.63	46.00	0	28,004	0.00%
2022/01/11	5.1	47.44	5	46.89	46.50	0.1	27,968	0.00%
2022/01/10	11	48.50	32	48.93	48.70	-21	27,612	-0.08%
2022/01/07	20.1	48.37	18	48.11	47.75	2.1	27,341	0.01%
2022/01/06	10	49.98	8.8	50.03	49.60	1.2	26,889	0.00%
2022/01/05	6	51.03	9	51.23	50.40	-3	26,623	-0.01%
2022/01/04	17	51.32	19	51.01	52.10	-2	26,245	-0.01%
2022/01/03	5	50.48	7	50.20	50.70	-2	25,790	-0.01%
2021/12/30	52	51.23	48	51.95	50.30	4	25,335	0.02%
2021/12/29	37	50.54	29	50.99	50.60	8	24,493	0.03%
2021/12/28	18	50.36	16	50.34	50.00	2	24,195	0.01%
2021/12/27	58	51.05	69	51.18	51.70	-11	23,728	-0.05%
2021/12/24	58	50.16	52	49.97	49.40	6	22,652	0.03%
2021/12/23	253	49.78	275	50.18	49.90	-22	21,538	-0.10%	大買/大賣/
2021/12/22	54	44.71	79	46.26	47.35	-25	18,101	-0.14%
2021/12/21	35	43.39	39	43.05	43.05	-4	17,170	-0.02%
2021/12/20	155	45.45	141	44.97	45.15	14	16,748	0.08%	大買/大賣/
2021/12/17	30	45.83	16.1	46.09	45.40	13.9	16,239	0.09%
2021/12/16	52	46.21	48.2	46.49	46.25	3.8	15,573	0.02%
2021/12/15	48	43.03	54	43.74	43.80	-6	13,999	-0.04%
2021/12/14	18	40.38	9	40.38	40.80	9	12,584	0.07%
2021/12/13	40	41.15	21	41.79	42.25	19	11,852	0.16%
2021/12/10	19	39.47	11.2	39.12	38.45	7.8	10,891	0.07%
2021/12/09	1	38.45	0	0.00	38.30	1	10,460	0.01%
2021/12/08	10.2	38.82	6	38.79	38.20	4.2	10,373	0.04%
2021/12/07	9	38.70	17.1	38.97	39.10	-8.1	10,132	-0.08%
2021/12/06	7	36.91	1	37.20	37.20	6	9,605	0.06%
2021/12/03	11	35.86	0	0.00	36.20	11	9,602	0.11%
2021/12/02	1	35.80	42	36.41	35.65	-41	9,638	-0.43%
2021/12/01	1	36.35	1	36.00	36.45	0	9,665	0.00%
2021/11/30	1.1	35.85	1	36.25	36.25	0.1	9,693	0.00%
2021/11/29	15	35.55	1	34.45	35.45	14	9,748	0.14%
2021/11/26	2	36.23	1	36.50	35.75	1	9,817	0.01%
2021/11/25	4	37.96	7	37.46	37.10	-3	9,738	-0.03%
2021/11/24	6	37.98	12	36.65	38.05	-6	9,614	-0.06%
2021/11/23	0	0.00	1	37.65	36.85	-1	9,542	-0.01%
2021/11/22	18	37.66	23	38.01	37.70	-5	9,567	-0.05%
2021/11/19	6	37.65	3	37.25	37.35	3	9,684	0.03%
2021/11/18	4	37.99	4	37.73	37.55	0	9,701	0.00%
2021/11/17	5	37.65	0	0.00	37.15	5	9,687	0.05%
2021/11/16	8	38.41	5	37.70	37.30	3	9,737	0.03%
2021/11/15	3	37.85	7.1	38.24	38.40	-4.1	9,596	-0.04%
2021/11/12	4	37.53	3	37.65	37.20	1	9,510	0.01%
2021/11/11	12	37.35	1	37.25	36.55	11	9,519	0.12%
2021/11/10	7	37.83	6	37.84	37.30	1	9,529	0.01%
2021/11/09	13	37.35	10.2	37.40	37.70	2.8	9,481	0.03%
2021/11/08	3.1	35.17	5	35.51	35.50	-1.9	9,209	-0.02%
2021/11/05	2.2	34.89	12	34.19	34.40	-9.8	9,380	-0.10%
2021/11/04	1	35.55	5	35.40	35.25	-4	9,424	-0.04%
2021/11/03	6	35.77	5	35.55	35.20	1	9,455	0.01%
2021/11/02	23	37.50	40	37.26	35.45	-17	9,494	-0.18%
2021/11/01	3	37.50	7	36.96	36.80	-4	9,020	-0.04%
2021/10/29	26	36.87	13	37.11	36.80	13	8,881	0.15%
2021/10/28	22	36.75	30	37.10	36.30	-8	8,571	-0.09%
2021/10/27	22	36.84	11	36.91	36.30	11	8,202	0.13%
2021/10/26	11	36.51	23.3	36.85	37.25	-12.3	7,558	-0.16%
2021/10/25	3	34.05	1	33.90	33.90	2	7,035	0.03%
2021/10/22	21	34.98	11	35.10	34.80	10	7,167	0.14%
2021/10/21	9	35.14	6	34.99	35.30	3	7,157	0.04%
2021/10/20	39	34.88	24	35.26	35.30	15	7,123	0.21%
2021/10/19	9	33.14	9	33.69	33.00	0	6,882	0.00%
2021/10/18	1.1	31.86	5	32.23	32.20	-3.9	6,882	-0.06%
2021/10/15	4	31.54	7	31.39	31.85	-3	7,015	-0.04%
2021/10/14	0	0.00	4	30.73	30.85	-4	7,241	-0.06%
2021/10/13	4	30.19	0	0.00	29.90	4	7,365	0.05%
2021/10/12	2	30.80	1	30.90	30.75	1	7,493	0.01%
2021/10/08	4	32.20	0	0.00	31.30	4	7,645	0.05%
2021/10/07	3	31.50	0	0.00	31.65	3	7,809	0.04%
2021/10/06	0	0.00	2	31.08	30.55	-2	8,574	-0.02%
2021/10/05	6	28.82	10	29.83	30.60	-4	9,372	-0.04%
2021/10/04	10.1	30.09	2	29.98	29.00	8.1	9,871	0.08%
2021/10/01	6	31.25	25	30.65	30.45	-19	10,423	-0.18%
2021/09/30	3	31.68	5	31.99	32.15	-2	11,451	-0.02%
2021/09/29	3	31.43	3	31.45	31.30	0	11,934	0.00%
2021/09/28	2	33.00	1	33.70	32.35	1	12,399	0.01%
2021/09/27	2.1	33.32	1	33.20	33.25	1.1	12,598	0.01%
2021/09/24	1	33.10	4	32.78	32.70	-3	12,832	-0.02%
2021/09/23	3	32.47	8	32.29	32.05	-5	13,219	-0.04%
2021/09/22	2.5	31.01	9	31.33	31.50	-6.5	13,700	-0.05%
2021/09/17	4.3	32.49	0	0.00	32.35	4.3	15,407	0.03%
2021/09/16	2	33.13	4	33.10	32.65	-2	15,957	-0.01%
2021/09/15	3	32.40	1	32.70	32.60	2	16,277	0.01%
2021/09/14	6	32.40	1	32.80	32.15	5	16,573	0.03%
2021/09/13	3	32.87	4	33.08	32.65	-1	16,735	-0.01%
2021/09/10	5	32.75	4	32.70	32.85	1	16,909	0.01%
2021/09/09	2.2	32.84	8	32.82	33.00	-5.8	17,150	-0.03%
2021/09/08	9.1	32.47	3	32.70	32.05	6.1	17,334	0.03%
2021/09/07	21.1	32.80	21	32.92	33.45	0.1	17,836	0.00%
2021/09/06	10	33.93	13	34.31	33.45	-3	18,298	-0.02%
2021/09/03	5	34.81	25	34.37	34.90	-20	18,328	-0.11%
2021/09/02	2	34.70	7	34.81	34.45	-5	18,386	-0.03%
2021/09/01	31	36.85	5	36.79	35.80	26	18,456	0.14%
2021/08/31	1	35.75	1	36.00	35.95	0	18,438	0.00%
2021/08/30	6	35.89	0	0.00	35.90	6	18,637	0.03%
2021/08/27	10	36.22	1	35.75	35.65	9	18,817	0.05%
2021/08/26	6	36.33	6	36.67	36.85	0	19,040	0.00%
2021/08/25	5	35.80	15	36.37	36.10	-10	19,122	-0.05%
2021/08/24	6	35.10	0	0.00	34.25	6	19,301	0.03%
2021/08/23	13	34.43	8	34.79	34.90	5	19,627	0.03%
2021/08/20	14	33.70	25	33.85	34.05	-11	19,925	-0.06%
2021/08/19	21	33.70	4	33.73	32.50	17	20,009	0.08%
2021/08/18	3.1	32.77	12	32.82	34.45	-8.9	20,301	-0.04%
2021/08/17	25	33.20	11	34.02	31.80	14	20,427	0.07%
2021/08/16	17.1	35.24	38	34.79	34.10	-21	20,432	-0.10%
2021/08/13	14.1	36.74	7	37.36	35.80	7.1	20,452	0.03%
2021/08/12	7	38.24	9	38.24	38.25	-2	20,523	-0.01%
2021/08/11	13	38.32	12	38.40	38.95	1	20,594	0.00%
2021/08/10	6.2	37.69	9	38.07	37.65	-2.8	20,667	-0.01%
2021/08/09	6	38.03	0	0.00	37.05	6	20,854	0.03%
2021/08/06	6	37.99	33	37.85	37.60	-27	21,081	-0.13%
2021/08/05	16	36.85	6	36.65	36.60	10	21,273	0.05%
2021/08/04	17	37.77	7	38.02	37.45	10	21,764	0.05%
2021/08/03	9	37.87	8	37.81	37.65	1	22,054	0.00%
2021/08/02	5	37.72	6	37.73	38.00	-1	22,273	0.00%
2021/07/30	3	38.02	8	38.31	37.90	-5	22,477	-0.02%
2021/07/29	16	38.49	26	38.34	38.40	-10	22,689	-0.04%
2021/07/28	50	37.45	39	37.40	38.10	11	22,900	0.05%
2021/07/27	11	40.20	10	40.45	39.65	1	23,195	0.00%
2021/07/26	31	41.50	45	41.58	41.60	-14	23,492	-0.06%
2021/07/23	17	39.78	21	39.95	40.05	-4	24,314	-0.02%
2021/07/22	21	38.99	25	39.12	38.90	-4	24,927	-0.02%
2021/07/21	16	38.50	18	37.94	37.75	-2	25,844	-0.01%
2021/07/20	40	37.92	24	38.20	37.75	16	25,772	0.06%
2021/07/19	21	40.00	0.3	40.10	39.80	20.7	25,664	0.08%
2021/07/16	4	40.56	3	40.83	40.50	1	25,559	0.00%
2021/07/15	19	40.90	19	41.02	40.90	0	25,443	0.00%
2021/07/14	26	40.92	14	40.95	40.45	12	25,327	0.05%
2021/07/13	23	43.62	20.3	43.88	41.35	2.7	25,095	0.01%
2021/07/12	22	42.64	22	43.13	43.15	0	24,316	0.00%
2021/07/09	32.6	42.21	36	42.52	41.20	-3.4	23,498	-0.01%
2021/07/08	15	41.91	13	41.72	42.40	2	22,982	0.01%
2021/07/07	31	41.75	25	41.84	40.80	6	22,452	0.03%
2021/07/06	11	41.71	20.6	42.59	43.00	-9.6	21,586	-0.04%
2021/07/05	27	39.37	28	39.26	39.10	-1	21,259	0.00%
2021/07/02	4	37.11	13	37.64	37.60	-9	21,926	-0.04%
2021/07/01	18	37.28	5	37.56	36.90	13	21,974	0.06%
2021/06/30	9	38.81	24	38.72	38.15	-15	21,976	-0.07%
2021/06/29	30.1	39.18	25	38.68	37.25	5.1	21,852	0.02%
2021/06/28	87	40.26	65	39.90	39.75	22	21,547	0.10%
2021/06/25	23	37.85	35.1	38.83	39.80	-12.1	20,099	-0.06%
2021/06/24	52	35.85	43	36.28	36.20	9	19,674	0.05%
2021/06/23	32	34.97	51	35.35	35.80	-19	19,435	-0.10%
2021/06/22	9.1	33.83	6	34.12	33.40	3.1	19,356	0.02%
2021/06/21	13.1	34.63	12	34.31	34.05	1.1	19,369	0.01%
2021/06/18	16	36.29	8.2	36.60	35.85	7.8	19,561	0.04%
2021/06/17	7	36.49	5	36.07	36.30	2	21,100	0.01%
2021/06/16	12	36.40	6	35.98	35.25	6	22,480	0.03%
2021/06/15	6	35.95	20	36.24	36.55	-14	23,594	-0.06%
2021/06/11	2	33.90	8	33.65	33.25	-6	24,009	-0.02%
2021/06/10	6	33.33	10	33.25	33.20	-4	24,903	-0.02%
2021/06/09	12.2	33.63	3	34.02	33.25	9.2	25,010	0.04%
2021/06/08	9	34.51	10	34.75	34.75	-1	24,966	0.00%
2021/06/07	6	34.78	36	34.37	34.30	-30	24,939	-0.12%
2021/06/04	5	36.53	6	36.37	36.10	-1	24,757	0.00%
2021/06/03	8	36.44	7	36.69	36.20	1	24,630	0.00%
2021/06/02	4	35.33	13	36.13	35.40	-9	24,417	-0.04%
2021/06/01	18	36.23	5	36.62	36.70	13	24,292	0.05%
2021/05/31	13	36.07	12.1	36.47	36.40	0.9	24,079	0.00%
2021/05/28	1.1	33.31	15.1	32.90	33.80	-14	24,205	-0.06%
2021/05/27	15	31.23	0	0.00	30.75	15	24,751	0.06%
2021/05/26	11	30.57	16	30.31	30.40	-5	24,713	-0.02%
2021/05/25	14	30.21	13	31.01	31.15	1	24,380	0.00%
2021/05/24	5	28.39	1	28.30	28.35	4	24,247	0.02%
2021/05/21	15	28.22	7	27.82	27.90	8	24,179	0.03%
2021/05/20	26	28.32	15	28.33	26.65	11	24,303	0.05%
2021/05/19	46.6	27.65	2	27.10	27.65	44.6	24,174	0.18%
2021/05/18	8	27.30	2	27.45	28.15	6	24,050	0.02%
2021/05/17	13	25.93	31	26.09	25.60	-18	23,768	-0.08%
2021/05/14	9	29.37	4	29.03	28.40	5	23,502	0.02%
2021/05/13	16	29.56	16.4	30.15	29.85	-0.4	23,224	0.00%
2021/05/12	3	31.28	6	31.73	30.40	-3	22,926	-0.01%
2021/05/11	31	32.12	87	33.30	32.10	-56	22,378	-0.25%
2021/05/10	5	35.21	3	35.53	35.30	2	22,094	0.01%
2021/05/07	43	35.55	7	35.51	36.95	36	21,966	0.16%
2021/05/06	25	34.40	5	34.39	34.30	20	21,867	0.09%
2021/05/05	15	35.91	6	36.22	34.45	9	21,673	0.04%
2021/05/04	13	36.95	35.5	35.97	36.10	-22.5	21,592	-0.10%
2021/05/03	40	39.85	38	38.98	38.70	2	21,235	0.01%
2021/04/29	66	45.93	52.6	45.05	42.95	13.4	20,791	0.06%
2021/04/28	10	43.98	28	43.41	45.10	-18	19,829	-0.09%
2021/04/27	11.1	42.63	40	42.14	41.00	-28.9	19,229	-0.15%
2021/04/26	24	39.90	5	39.90	39.90	19	18,422	0.10%
2021/04/23	33	35.71	16	36.14	36.30	17	18,508	0.09%
2021/04/22	3	33.00	0	0.00	33.00	3	18,616	0.02%
2021/04/21	1.4	33.46	31	33.45	34.40	-29.6	18,814	-0.16%
2021/04/20	6	34.13	0	0.00	34.15	6	18,976	0.03%
2021/04/19	1	36.40	3	36.45	34.50	-2	19,413	-0.01%
2021/04/16	0	0.00	6	36.31	36.40	-6	20,088	-0.03%
2021/04/15	6	34.72	7	34.26	35.70	-1	20,268	0.00%
2021/04/14	15	34.77	33	33.42	35.10	-18	20,395	-0.09%
2021/04/13	3	38.93	2	38.00	37.00	1	20,488	0.00%
2021/04/12	7.3	35.85	1	34.90	38.00	6.3	20,566	0.03%
2021/04/09	11	37.81	7	38.19	37.80	4	20,758	0.02%
2021/04/08	45.2	41.47	33	41.89	41.95	12.2	20,895	0.06%
2021/04/07	2	38.68	3	37.73	38.90	-1	19,783	-0.01%
2021/04/06	5	34.31	5	35.05	35.40	0	19,602	0.00%
2021/04/01	16	30.57	7	31.82	32.20	9	19,483	0.05%
2021/03/31	9	29.23	35	29.27	29.30	-26	19,341	-0.13%
2021/03/30	13	28.74	15.2	28.74	29.30	-2.2	19,307	-0.01%
2021/03/29	29	26.71	16	26.78	26.95	13	19,141	0.07%
2021/03/26	13	26.18	1	25.75	26.20	12	19,240	0.06%
2021/03/25	53	26.17	46	25.86	25.75	7	19,364	0.04%
2021/03/24	28.2	25.06	8	25.10	25.30	20.2	20,185	0.10%
2021/03/23	28.1	24.06	43	24.30	24.45	-14.9	20,830	-0.07%
2021/03/22	22	26.62	30	26.56	26.00	-8	20,580	-0.04%
2021/03/19	41	24.45	27.1	24.49	25.55	13.9	19,048	0.07%
2021/03/18	25.1	22.52	36	23.08	23.25	-10.9	17,938	-0.06%
2021/03/17	50	20.73	12	21.00	21.15	38	16,444	0.23%
2021/03/16	100	19.78	99	19.62	19.25	1	15,750	0.01%
2021/03/15	15.3	18.52	39.2	18.50	18.50	-23.9	14,969	-0.16%
2021/03/12	15	17.86	29	17.82	17.90	-14	15,063	-0.09%
2021/03/11	4	17.75	15	17.62	17.70	-11	15,623	-0.07%
2021/03/10	3	17.13	1	17.25	17.00	2	15,916	0.01%
2021/03/09	10	16.74	1	17.10	17.10	9	16,439	0.05%
2021/03/08	13	16.87	4	17.16	16.80	9	17,152	0.05%
2021/03/05	4	17.46	7	17.47	17.30	-3	17,645	-0.02%
2021/03/04	55	17.38	45	17.50	17.35	10	17,670	0.06%
2021/03/03	83	18.07	52	17.83	17.80	31	17,605	0.18%
2021/03/02	50	19.37	68	19.46	19.45	-18	17,445	-0.10%
2021/02/26	1	18.15	5	17.82	17.85	-4	16,612	-0.02%
2021/02/25	3	17.55	6	17.73	17.55	-3	16,460	-0.02%
2021/02/24	12	17.71	1	17.70	17.50	11	16,430	0.07%
2021/02/23	5	17.50	3	17.68	17.50	2	16,298	0.01%
2021/02/22	19	18.01	38	17.93	17.70	-19	16,355	-0.12%
2021/02/19	0	0.00	20	17.11	17.25	-20	16,104	-0.12%
2021/02/18	16	16.77	2	16.83	16.85	14	16,065	0.09%
2021/02/17	3.3	16.21	6	16.33	16.60	-2.7	15,983	-0.02%
2021/02/05	7	15.89	1	16.00	15.80	6	15,950	0.04%
2021/02/04	3	16.17	6	16.21	16.10	-3	16,037	-0.02%
2021/02/03	4	16.26	2	16.45	16.10	2	16,018	0.01%
2021/02/01	3	16.27	3	16.37	16.20	0	16,069	0.00%
2021/01/29	28	17.15	36	16.83	16.50	-8	16,124	-0.05%
2021/01/28	10	16.90	14	16.92	17.05	-4	16,239	-0.02%
2021/01/27	3	16.57	3	16.63	16.65	0	16,178	0.00%
2021/01/26	19	16.52	15	16.58	16.25	4	16,403	0.02%
2021/01/25	30	15.97	25	16.07	15.95	5	16,194	0.03%
2021/01/22	13	16.00	2	16.00	15.95	11	16,058	0.07%
2021/01/21	16	16.03	4	16.01	15.90	12	16,017	0.07%
2021/01/20	30	16.90	1	16.70	16.40	29	15,875	0.18%
2021/01/19	11	17.27	6	17.40	17.55	5	15,684	0.03%
2021/01/18	8	17.29	14	17.20	17.20	-6	15,497	-0.04%
2021/01/15	26.3	17.76	6	17.86	17.80	20.3	15,367	0.13%
2021/01/14	13	17.89	46	18.09	18.25	-33	15,141	-0.22%
2021/01/13	23	17.57	16	17.88	17.45	7	14,972	0.05%
2021/01/12	37	17.46	25	17.66	17.10	12	14,844	0.08%
2021/01/11	37	18.01	76	17.76	18.25	-39	14,511	-0.27%
2021/01/08	15	16.92	10	16.65	16.75	5	14,277	0.04%
2021/01/07	31	16.48	44	16.63	16.70	-13	14,733	-0.09%
2021/01/06	17	16.22	10	16.60	16.00	7	14,688	0.05%
2021/01/05	10	16.65	2	16.73	16.55	8	14,508	0.06%
2021/01/04	39	16.97	52	16.84	16.95	-13	14,338	-0.09%
2020/12/31	57	16.49	56	16.78	16.30	1	13,928	0.01%
2020/12/29	7	16.29	1	16.30	16.15	6	13,589	0.04%
2020/12/28	9	16.17	1	16.05	16.15	8	13,565	0.06%
2020/12/25	20	16.48	16	16.62	16.50	4	13,417	0.03%
2020/12/24	14	16.49	12	16.65	16.30	2	13,307	0.02%
2020/12/23	5	15.45	1	16.00	15.85	4	13,152	0.03%
2020/12/22	16	15.99	1	15.70	15.70	15	13,100	0.11%
2020/12/21	31	16.69	44	16.64	16.55	-13	12,998	-0.10%
2020/12/18	113	17.11	71	17.11	16.70	42	13,098	0.32%	大買/
2020/12/17	15	16.75	37	16.69	17.35	-22	12,820	-0.17%
2020/12/16	5	15.86	15	16.00	15.80	-10	12,522	-0.08%
2020/12/15	31	15.84	14	16.07	15.80	17	12,475	0.14%
2020/12/14	23	16.33	14	16.20	16.20	9	12,329	0.07%
2020/12/11	3	15.23	0	0.00	15.30	3	11,888	0.03%
2020/12/10	53	15.55	69	15.48	15.45	-16	11,707	-0.14%
2020/12/09	6	15.35	7	15.49	15.35	-1	11,550	-0.01%
2020/12/08	2	15.70	53	15.86	15.80	-51	11,360	-0.45%
2020/12/07	78	15.41	47	15.09	16.00	31	11,045	0.28%
2020/12/04	37	15.32	40	15.52	15.50	-3	10,384	-0.03%
2020/12/03	93	15.29	76	15.28	15.15	17	10,014	0.17%
2020/12/02	84	14.45	32	14.59	14.60	52	9,500	0.55%
2020/12/01	17	13.73	16	13.65	14.20	1	8,759	0.01%
2020/11/30	3	12.75	2	12.75	12.95	1	8,208	0.01%
2020/11/27	15	12.34	7	12.57	12.60	8	8,177	0.10%
2020/11/26	4	12.71	11	12.63	12.35	-7	8,290	-0.08%
2020/11/25	9	12.12	0	0.00	12.00	9	7,863	0.11%
2020/11/24	17	11.94	16	12.00	11.90	1	7,777	0.01%
2020/11/23	0	0.00	3	12.00	11.90	-3	7,737	-0.04%
2020/11/20	2	11.85	2	12.05	11.85	0	7,713	0.00%
2020/11/19	12	12.01	15	11.98	11.95	-3	7,714	-0.04%
2020/11/18	0	0.00	6	11.65	11.50	-6	7,661	-0.08%
2020/11/17	1	11.70	2	11.68	11.70	-1	7,784	-0.01%
2020/11/16	0	0.00	1	11.35	11.35	-1	7,756	-0.01%
2020/11/12	2	11.50	6	11.71	11.40	-4	7,793	-0.05%
2020/11/11	0	0.00	3	11.85	12.00	-3	7,663	-0.04%
2020/11/10	17	11.99	11	12.20	11.60	6	7,638	0.08%
2020/11/09	4	12.08	0	0.00	11.95	4	7,582	0.05%
2020/11/06	3	12.07	0	0.00	12.15	3	7,633	0.04%
2020/11/05	35	12.53	39	12.62	12.40	-4	7,524	-0.05%
2020/11/04	10	12.11	16	12.18	12.15	-6	7,283	-0.08%
2020/11/03	100	12.20	89	12.35	12.05	11	7,167	0.15%
2020/10/30	3	11.73	2	11.90	11.70	1	6,847	0.01%
2020/10/29	2	11.60	3	11.53	11.90	-1	6,819	-0.01%
2020/10/27	0	0.00	3	12.10	11.85	-3	6,709	-0.04%
2020/10/26	1	12.35	3	12.08	11.95	-2	6,669	-0.03%
2020/10/22	3	11.93	0	0.00	11.95	3	6,535	0.05%
2020/10/20	0	0.00	1	12.00	12.20	-1	6,428	-0.02%
2020/10/19	6	12.11	4	12.00	12.25	2	6,340	0.03%
2020/10/16	34	12.17	15	12.36	11.50	19	6,182	0.31%
2020/10/15	20	12.26	17	12.34	12.40	3	5,884	0.05%
2020/10/14	1	11.10	11	11.06	11.30	-10	5,207	-0.19%
2020/10/08	0	0.00	3	10.55	10.45	-3	5,104	-0.06%
2020/10/05	4	10.19	0	0.00	10.40	4	5,580	0.07%
2020/09/30	0	0.00	12	10.00	10.05	-12	5,524	-0.22%
2020/09/29	2	9.99	12	10.00	10.05	-10	5,539	-0.18%
2020/09/28	5	9.93	0	0.00	10.20	5	5,547	0.09%
2020/09/25	6	10.07	7	9.76	9.73	-1	5,558	-0.02%
2020/09/24	55	9.99	47	9.95	9.90	8	5,572	0.14%
2020/09/23	11	10.85	1	10.45	10.50	10	5,481	0.18%
2020/09/22	19	11.84	17	11.84	11.50	2	5,275	0.04%
2020/09/21	21	11.87	22	11.84	12.00	-1	4,595	-0.02%
2020/09/18	0	0.00	32	10.70	10.95	-32	4,053	-0.79%
2020/09/17	10	10.83	7.6	10.47	10.50	2.4	3,951	0.06%
2020/09/16	0	0.00	10	10.40	10.40	-10	3,812	-0.26%
2020/09/15	0	0.00	1	10.25	10.15	-1	3,766	-0.03%
2020/09/14	1	10.30	0	0.00	10.10	1	3,746	0.03%
2020/09/11	5	9.96	0	0.00	9.75	5	3,660	0.14%
2020/09/08	15	10.35	0	0.00	10.00	15	3,600	0.42%
2020/09/07	5	10.27	0	0.00	10.15	5	3,584	0.14%
2020/09/04	20	10.19	1	10.05	10.15	19	3,526	0.54%
2020/09/03	1	10.20	1	10.30	10.10	0	3,464	0.00%
2020/09/02	0	0.00	20	9.97	10.05	-20	3,440	-0.58%
2020/09/01	23	10.44	6.1	10.46	10.35	16.9	3,458	0.49%
2020/08/28	0	0.00	2	9.61	9.61	-2	3,232	-0.06%
2020/08/27	6	9.55	4	9.52	9.52	2	3,220	0.06%
2020/08/26	3	9.65	2	9.68	9.60	1	3,253	0.03%
2020/08/25	53	9.72	1	9.74	9.68	52	3,253	1.60%
2020/08/24	0	0.00	10	9.99	9.75	-10	3,292	-0.30%
2020/08/21	11	9.80	61	9.75	9.86	-50	3,349	-1.49%
2020/08/20	12	9.22	2	9.18	9.03	10	3,197	0.31%
2020/08/18	3	9.37	0	0.00	9.59	3	3,095	0.10%
2020/08/14	0	0.00	1	9.49	9.32	-1	3,027	-0.03%
2020/08/13	2	9.47	1	9.59	9.26	1	3,027	0.03%
2020/08/12	5	9.49	14	9.47	9.47	-9	2,993	-0.30%
2020/08/10	5	9.08	0	0.00	9.07	5	2,871	0.17%
2020/08/05	0	0.00	8	9.28	9.29	-8	2,857	-0.28%
2020/07/31	5	9.02	0	0.00	8.94	5	2,842	0.18%
2020/07/30	0	0.00	15	8.90	8.96	-15	2,841	-0.53%
2020/07/28	5	8.47	0	0.00	8.47	5	2,838	0.18%
2020/07/27	5	8.87	5	8.81	8.76	0	2,827	0.00%
2020/07/24	5	9.00	0	0.00	8.95	5	2,825	0.18%
2020/07/22	5	9.30	0	0.00	9.35	5	2,797	0.18%
2020/07/21	1	9.39	0	0.00	9.20	1	2,765	0.04%
2020/07/20	5	9.12	6	9.30	9.20	-1	2,543	-0.04%
2020/07/17	1	9.26	2	9.12	9.01	-1	2,529	-0.04%
2020/07/14	12.1	9.94	10	9.70	9.51	2.1	2,461	0.09%
2020/07/13	3	9.92	10	9.78	10.00	-7	2,334	-0.30%
2020/07/10	8	9.44	3	9.35	9.12	5	2,047	0.24%
2020/07/09	0	0.00	1	9.42	9.34	-1	1,934	-0.05%
2020/07/08	1	9.27	1	9.34	9.28	0	1,897	0.00%
2020/07/07	7	9.31	7	9.31	9.26	0	1,865	0.00%
2020/07/06	0	0.00	10	9.23	9.23	-10	1,816	-0.55%
2020/07/03	16	9.44	0.2	9.40	9.44	15.8	1,763	0.90%
2020/07/02	10	9.31	0	0.00	9.23	10	1,668	0.60%
2020/07/01	7	8.79	10	8.89	9.10	-3	1,598	-0.19%
2020/06/30	0	0.00	5	8.52	8.63	-5	1,448	-0.35%
2020/06/29	8	8.01	0	0.00	7.85	8	1,339	0.60%
2020/06/24	6	7.93	0	0.00	7.94	6	1,326	0.45%
2020/06/23	3	8.00	0	0.00	7.95	3	1,332	0.23%
2020/06/08	1	8.24	1	8.48	8.54	0	1,319	0.00%
2020/06/05	3	7.73	0	0.00	7.77	3	1,214	0.25%
2020/06/04	0	0.00	0.5	7.75	7.75	-0.5	1,207	-0.04%
2020/05/29	10	7.78	0	0.00	7.50	10	1,105	0.90%
2020/05/28	10	7.86	0	0.00	7.86	10	1,033	0.97%
2020/05/27	0	0.00	25	7.01	7.15	-25	877	-2.85%
2020/05/14	0	0.00	2	6.83	6.83	-2	812	-0.25%
2020/05/12	0	0.00	10	7.11	6.97	-10	800	-1.25%
2020/05/06	2	7.15	0	0.00	7.06	2	756	0.26%
2020/05/04	0	0.00	1	7.07	7.07	-1	760	-0.13%
2020/04/21	0	0.00	1	6.77	6.44	-1	792	-0.13%
2020/04/15	0	0.00	1	6.80	6.96	-1	783	-0.13%
2020/04/13	2	6.38	0	0.00	6.34	2	797	0.25%
2020/04/09	0	6.40	0	0.00	6.37	0	832	0.00%
2020/04/07	0	6.22	0	0.00	6.16	0	829	0.00%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/05	1	8.40	0	0.00	8.33	1	1,091	0.09%
2020/02/12	0	0.00	0	8.57	8.57	0	1,334	0.00%
2020/01/15	7	9.66	2	9.83	9.84	5	1,273	0.39%
2020/01/13	0	0.00	4	9.33	9.40	-4	1,205	-0.33%
2020/01/02	0	0.00	1	10.25	10.25	-1	1,107	-0.09%
2019/12/23	2	10.50	0	0.00	10.10	2	994	0.20%
2019/12/20	1	10.15	0	0.00	10.15	1	935	0.11%
2019/12/13	1	9.88	0	0.00	9.83	1	901	0.11%
2019/12/05	2	10.07	11	10.05	9.98	-9	820	-1.10%
2019/12/04	10	9.95	0	0.00	9.92	10	719	1.39%
2019/11/28	0	0.00	5	9.77	9.65	-5	654	-0.76%
2019/11/26	0	0.00	2	9.39	9.46	-2	516	-0.39%
2019/11/20	6	9.02	0	0.00	9.04	6	471	1.27%
2019/11/19	0	0.00	0	9.05	9.07	0	468	0.00%
2019/11/04	0	0.00	7	8.65	8.63	-7	491	-1.43%
2019/10/25	0	0.00	5	8.89	8.88	-5	533	-0.94%
2019/10/09	0	0.00	2	8.47	8.46	-2	524	-0.38%
2019/10/07	5	8.62	0	0.00	8.46	5	527	0.95%
2019/10/01	0	0.00	5	8.51	8.47	-5	538	-0.93%
2019/09/20	5	9.19	0	0.00	9.14	5	525	0.95%
2019/08/23	1	9.02	0	0.00	9.03	1	522	0.19%
2019/08/16	0	0.00	10	8.30	8.25	-10	485	-2.06%
2019/08/13	3	8.04	0	0.00	8.02	3	476	0.63%
2019/08/06	5	8.01	0	0.00	8.21	5	494	1.01%
2019/08/05	2	8.36	0	0.00	8.40	2	501	0.40%
2019/07/23	0	0.00	1	9.17	9.03	-1	523	-0.19%
2019/06/21	0	0.00	1	9.38	9.42	-1	746	-0.13%
2019/06/20	0	0.00	1	9.17	9.22	-1	759	-0.13%
2019/06/10	1	8.93	0	0.00	8.99	1	1,149	0.09%
2019/06/03	1	9.12	0	0.00	9.00	1	1,439	0.07%
2019/05/31	1	9.33	0	0.00	9.28	1	1,480	0.07%
2019/05/29	0	0.00	1	9.00	9.06	-1	1,711	-0.06%
2019/05/23	0	0.00	2	8.98	8.93	-2	1,785	-0.11%
2019/05/21	1	9.01	0	0.00	9.01	1	1,801	0.06%
2019/05/20	0	0.00	1	8.93	8.96	-1	1,808	-0.06%
2019/05/17	0	0.00	1	8.98	8.93	-1	1,863	-0.05%
2019/05/14	1	9.23	0	0.00	9.24	1	1,864	0.05%
2019/05/13	0	0.00	1	9.51	9.40	-1	1,860	-0.05%
2019/05/06	1	10.10	0	0.00	10.05	1	1,866	0.05%
2019/04/29	0	0.00	2	10.28	10.15	-2	1,868	-0.11%
2019/04/18	2	10.73	2	10.60	10.55	0	1,948	0.00%
2019/04/17	0	0.00	0.3	10.85	10.90	-0.3	1,936	-0.01%
2019/04/16	1	11.10	0	0.00	11.05	1	1,916	0.05%
2019/04/11	0	0.00	2	10.75	10.70	-2	1,867	-0.11%
2019/04/10	2	10.65	0	0.00	10.70	2	1,860	0.11%
2019/04/09	0	0.00	3	10.55	10.50	-3	1,859	-0.16%
2019/04/01	5	10.35	0	0.00	10.35	5	1,846	0.27%
2019/03/19	0	0.00	2	10.90	10.85	-2	2,024	-0.10%
2019/03/15	7	11.65	0	0.00	11.05	7	2,071	0.34%
2019/03/05	0	0.00	2	11.50	11.30	-2	1,589	-0.13%
2019/03/04	2	11.40	3	11.12	11.25	-1	1,493	-0.07%
2019/02/25	0	0.00	2	10.85	10.85	-2	1,429	-0.14%
2019/02/22	0	0.00	3	10.80	10.70	-3	1,403	-0.21%
2019/02/19	1	10.50	0	0.00	10.40	1	1,377	0.07%
2019/02/18	2	10.60	2	10.85	10.55	0	1,369	0.00%
2019/02/13	0	0.00	1	10.25	10.25	-1	1,317	-0.08%
2019/01/30	2	10.25	0	0.00	10.05	2	1,296	0.15%
2019/01/25	0	0.00	4	10.15	10.30	-4	1,292	-0.31%
2019/01/23	1	10.10	0	0.00	10.10	1	1,262	0.08%
2019/01/21	0	0.00	3	10.20	10.25	-3	1,274	-0.24%
2019/01/18	1	10.45	0	0.00	10.30	1	1,281	0.08%
2019/01/11	1	10.60	0	0.00	10.40	1	1,273	0.08%
2019/01/10	0	0.00	1	10.30	10.50	-1	1,197	-0.08%
2019/01/08	0	0.00	1	10.30	10.25	-1	1,191	-0.08%
2019/01/02	2	10.35	0	0.00	10.30	2	1,269	0.16%
2018/12/28	0	0.00	2	10.65	10.65	-2	1,260	-0.16%
2018/12/27	2	10.25	0	0.00	10.20	2	1,269	0.16%
2018/12/24	15	10.56	0	0.00	10.55	15	1,267	1.18%
2018/12/22	2	10.55	17	10.71	10.75	-15	1,263	-1.19%
2018/12/21	5	10.00	5	10.05	10.15	0	1,233	0.00%
2018/12/19	0	0.00	3	10.63	10.55	-3	1,202	-0.25%
2018/12/18	5	10.55	3	10.67	10.45	2	1,195	0.17%
2018/12/17	3	11.18	2	11.37	11.10	1	1,163	0.09%
2018/12/11	4	10.72	4	10.76	10.60	0	988	0.00%
2018/12/10	0.1	10.30	0	0.00	10.40	0.1	934	0.01%
2018/12/06	0	0.00	7	11.10	10.10	-7	882	-0.79%
2018/12/05	7.1	10.42	1	11.05	11.05	6.1	858	0.71%
2018/12/04	0	0.00	2	10.25	10.20	-2	845	-0.24%
2018/12/03	2	10.25	0	0.00	10.10	2	850	0.24%
2018/11/22	8	9.82	8	9.78	9.58	0	836	0.00%
2018/11/14	0	0.00	2	8.37	8.44	-2	873	-0.23%
2018/11/12	2	8.60	0	0.00	8.46	2	912	0.22%
2018/11/07	0.1	8.50	0	0.00	8.57	0.1	943	0.01%
2018/11/06	0.2	8.33	0	0.00	8.33	0.2	974	0.02%
2018/10/09	3	9.60	0	0.00	9.60	3	972	0.31%
2018/09/11	0	0.00	1	10.15	10.40	-1	1,070	-0.09%
2018/09/10	0	10.10	11	10.10	10.10	-11	1,114	-0.99%
2018/09/07	2	10.35	0	0.00	10.35	2	1,112	0.18%
2018/09/06	0.2	10.75	0	0.00	10.75	0.2	1,110	0.02%
2018/09/05	0	0.00	20	10.75	10.70	-20	1,182	-1.69%
2018/08/23	0	0.00	2	11.65	11.70	-2	1,561	-0.13%
2018/08/15	0	0.00	2	11.05	11.05	-2	1,490	-0.13%
2018/08/13	2	10.50	0	0.00	10.50	2	1,501	0.13%
2018/08/10	2	11.10	0	0.00	11.10	2	1,486	0.13%
2018/08/08	0	10.75	0	0.00	10.80	0	1,477	0.00%
2018/08/07	0.2	10.70	0	0.00	10.75	0.2	1,479	0.01%
2018/07/24	0	0.00	3	10.65	10.65	-3	1,572	-0.19%
2018/07/10	0	10.45	0	0.00	10.45	0	1,629	0.00%
2018/07/06	0.2	10.10	0	0.00	10.20	0.2	1,643	0.01%
2018/07/02	0	0.00	39	11.17	11.05	-39	1,718	-2.27%
2018/06/26	10	11.35	0	0.00	11.20	10	1,747	0.57%
2018/06/14	20	11.50	1	11.50	11.50	19	1,695	1.12%
2018/06/13	1	11.85	1	11.45	11.55	0	1,709	0.00%
2018/06/12	0	0.00	4	11.55	11.55	-4	1,636	-0.24%
2018/06/11	5	11.71	0	0.00	11.45	5	1,621	0.31%
2018/06/08	47	11.49	24	11.55	11.45	23	1,541	1.49%
2018/06/07	23	11.50	33	11.55	11.75	-10	1,481	-0.68%
2018/06/06	0	0.00	1	10.85	10.70	-1	1,304	-0.08%
2018/06/05	0.2	10.45	0	0.00	10.45	0.2	1,300	0.01%
2018/05/29	0	0.00	11.7	10.24	10.25	-11.7	1,324	-0.88%
2018/05/23	2	9.93	0	0.00	9.93	2	1,399	0.14%
2018/05/21	0	0.00	2	10.20	10.15	-2	1,408	-0.14%
2018/05/16	2	9.98	5	10.20	9.60	-3	1,411	-0.21%
2018/05/15	0	0.00	3	10.25	10.10	-3	1,384	-0.22%
2018/05/14	0	0.00	1	10.10	10.10	-1	1,446	-0.07%
2018/05/10	0	0.00	5	10.98	10.90	-5	1,416	-0.35%
2018/05/08	0	0.00	2	10.85	10.85	-2	1,411	-0.14%
2018/05/07	1.2	10.74	0	0.00	10.70	1.2	1,440	0.08%
2018/05/02	1	10.75	0	0.00	10.80	1	1,471	0.07%
2018/04/30	6	10.68	0	0.00	10.85	6	1,481	0.41%
2018/04/26	0	0.00	1	10.65	10.60	-1	1,500	-0.07%
2018/04/24	2	10.80	0	0.00	10.70	2	1,547	0.13%
2018/04/20	2	11.30	0	0.00	11.35	2	1,553	0.13%
2018/04/19	1	11.45	0	0.00	11.40	1	1,561	0.06%
2018/04/11	2	12.50	30	12.45	12.20	-28	1,777	-1.57%
2018/04/10	30	12.15	0	0.00	12.00	30	1,840	1.63%
2018/04/09	0.2	11.95	0	0.00	12.00	0.2	1,872	0.01%
2018/03/28	0	11.80	0	0.00	11.70	0	2,117	0.00%
2018/03/27	0	0.00	2	11.90	11.90	-2	2,196	-0.09%
2018/03/26	2	11.80	0	0.00	11.75	2	2,578	0.08%
2018/03/23	1	11.40	1	11.50	11.65	0	2,675	0.00%
2018/03/21	39	12.20	0	0.00	12.00	39	2,885	1.35%
2018/03/20	0	0.00	171	12.20	12.20	-171	2,933	-5.83%	大賣/鉅額交易
2018/03/16	0	0.00	2	12.85	12.70	-2	3,272	-0.06%
2018/03/09	0	0.00	11	12.95	12.90	-11	3,342	-0.33%
2018/03/08	8	13.19	20	13.30	13.10	-12	3,355	-0.36%
2018/03/07	4	12.91	0	0.00	12.75	4	3,312	0.12%
2018/03/05	0.2	12.65	0	0.00	12.65	0.2	3,683	0.00%
2018/02/23	0	0.00	5	12.80	12.80	-5	3,688	-0.14%
2018/02/21	5	12.25	1	12.25	12.30	4	3,674	0.11%
2018/02/12	0	0.00	2	11.95	12.05	-2	3,707	-0.05%
2018/02/09	0	0.00	1	11.40	11.60	-1	3,697	-0.03%
2018/02/08	20	12.10	0	0.00	12.05	20	3,688	0.54%
2018/02/07	1	12.10	0	0.00	12.00	1	3,672	0.03%
2018/02/06	10	11.70	10	11.85	11.85	0	3,663	0.00%
2018/02/05	10.1	12.90	10	13.00	13.00	0.1	3,609	0.00%
2018/02/02	2	13.30	0	0.00	13.30	2	3,622	0.06%
2018/01/31	0	0.00	1	13.20	13.30	-1	3,775	-0.03%
2018/01/30	2	13.30	0	0.00	13.20	2	3,786	0.05%
2018/01/29	1	13.15	0	0.00	13.05	1	3,769	0.03%
2018/01/26	1	13.15	0	0.00	13.15	1	3,800	0.03%
2018/01/24	10	13.30	0	0.00	13.30	10	3,915	0.26%
2018/01/22	1	13.25	0	0.00	13.25	1	3,927	0.03%
2018/01/19	0	0.00	4	13.70	13.50	-4	3,934	-0.10%
2018/01/17	20	13.55	0	0.00	13.60	20	3,925	0.51%
2018/01/16	10	13.60	0	0.00	13.60	10	3,926	0.25%
2018/01/15	0	0.00	1	13.55	13.55	-1	3,962	-0.03%
2018/01/12	4	13.65	4	13.70	13.65	0	3,959	0.00%
2018/01/11	2	13.40	0	0.00	13.60	2	3,957	0.05%
2018/01/10	30	13.60	6	13.49	13.45	24	3,973	0.60%
2018/01/09	14	13.64	0	0.00	13.60	14	4,228	0.33%
2018/01/08	3	14.13	7	13.70	13.75	-4	4,234	-0.09%
2018/01/05	7.1	14.54	0	0.00	14.45	7.1	4,151	0.17%
2018/01/04	16	14.26	18	14.56	14.60	-2	4,111	-0.05%
2018/01/03	0	0.00	1	14.10	14.10	-1	4,052	-0.02%
2018/01/02	0	0.00	8	14.22	14.25	-8	4,014	-0.20%