飛宏 (2457)-兆豐-台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
49.70
漲跌
▲0.25
漲幅
+0.51%
成交量
1,153張
產業
上市電子零組件類股
748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－兆豐-台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

兆豐-台南券商分點個股進出
兆豐-台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
2024/05/17	0	0.00	14	49.75	49.70	-14	3,782	-0.37%
2024/05/16	3	49.55	0	0.00	49.45	3	4,218	0.07%
2024/05/15	1	49.80	10	49.60	49.50	-9	4,296	-0.21%
2024/05/14	1	49.80	20	49.84	49.70	-19	4,321	-0.44%
2024/05/13	3	47.98	4	48.25	49.00	-1	4,352	-0.02%
2024/05/10	13	48.26	4	48.95	48.45	9	4,334	0.21%
2024/05/09	15	50.25	10	51.00	49.95	5	4,257	0.12%
2024/05/08	4	50.50	0	0.00	50.60	4	4,236	0.09%
2024/05/07	7	50.79	0	0.00	51.00	7	4,257	0.16%
2024/05/06	22	51.26	20	51.70	50.80	2	4,324	0.05%
2024/05/03	2	52.00	0	0.00	51.50	2	4,331	0.05%
2024/05/02	31	52.66	20	52.80	52.80	11	4,380	0.25%
2024/04/30	34	53.28	50	53.25	53.50	-16	4,415	-0.36%
2024/04/29	13	50.99	9	51.20	51.50	4	4,310	0.09%
2024/04/26	7	50.80	0	0.00	50.70	7	4,314	0.16%
2024/04/25	21	51.51	0	0.00	51.20	21	4,328	0.49%
2024/04/24	7	51.63	29	52.07	52.30	-22	4,349	-0.51%
2024/04/22	2	51.40	0	0.00	51.00	2	4,457	0.04%
2024/04/19	54	52.11	0	0.00	52.50	54	4,465	1.21%
2024/04/18	8	54.76	25	54.74	54.50	-17	4,481	-0.38%
2024/04/17	6.5	52.32	23	52.15	53.30	-16.5	4,357	-0.38%
2024/04/16	0	0.00	10	50.50	51.00	-10	4,349	-0.23%
2024/04/15	5	52.84	0	0.00	52.30	5	4,370	0.11%
2024/04/12	14	53.47	18	54.42	53.80	-4	4,423	-0.09%
2024/04/11	6	53.03	6	53.10	52.50	0	4,364	0.00%
2024/04/10	0.5	54.50	0	0.00	54.10	0.5	4,349	0.01%
2024/04/09	4	53.65	0	0.00	54.00	4	4,362	0.09%
2024/04/03	20	53.60	0	0.00	53.30	20	4,456	0.45%
2024/04/02	0.5	54.20	0	0.00	54.30	0.5	4,476	0.01%
2024/04/01	0	0.00	12	54.64	54.60	-12	4,509	-0.27%
2024/03/29	1	53.40	10	53.50	53.30	-9	4,529	-0.20%
2024/03/28	16	52.99	0	0.00	53.00	16	4,526	0.35%
2024/03/27	0	0.00	15	53.43	53.30	-15	4,531	-0.33%
2024/03/26	50	53.78	0	0.00	53.30	50	4,547	1.10%
2024/03/25	0.5	55.00	22	54.67	55.20	-21.5	4,531	-0.47%
2024/03/22	5	54.60	30	54.92	54.30	-25	4,573	-0.55%
2024/03/21	5	53.70	0	0.00	53.80	5	4,558	0.11%
2024/03/20	8	53.04	0	0.00	53.00	8	4,653	0.17%
2024/03/18	1	54.00	0	0.00	54.40	1	4,682	0.02%
2024/03/15	2	54.70	0	0.00	55.00	2	4,699	0.04%
2024/03/14	31	55.30	0	0.00	55.20	31	4,778	0.65%
2024/03/13	3.5	55.64	1	56.00	55.00	2.5	4,833	0.05%
2024/03/12	1	56.50	0	0.00	56.40	1	4,881	0.02%
2024/03/11	5	56.20	10	56.30	56.30	-5	4,964	-0.10%
2024/03/08	6	56.22	24	56.01	55.90	-18	5,023	-0.36%
2024/03/07	39.4	58.91	0	0.00	58.00	39.4	5,013	0.79%
2024/03/05	3.5	60.04	8	60.05	60.00	-4.6	5,096	-0.09%
2024/03/04	7	61.24	10.2	61.17	60.60	-3.2	5,211	-0.06%
2024/03/01	1	60.30	1.4	60.55	60.30	-0.4	5,228	-0.01%
2024/02/29	5	60.98	4	61.50	61.30	1	5,690	0.02%
2024/02/27	0	0.00	6.7	59.52	60.20	-6.7	6,506	-0.10%
2024/02/26	4	61.10	11	61.10	61.20	-7	6,952	-0.10%
2024/02/23	7.5	60.40	9	60.22	59.70	-1.5	6,907	-0.02%
2024/02/22	1	61.20	2	61.75	61.30	-1	6,865	-0.01%
2024/02/21	3	61.63	10.4	61.71	61.50	-7.4	6,858	-0.11%
2024/02/20	9	61.98	16	62.40	61.80	-7	6,946	-0.10%
2024/02/19	15	61.62	16.7	62.17	62.30	-1.7	6,809	-0.02%
2024/02/16	0	0.00	11	58.56	58.70	-11	6,414	-0.17%
2024/02/05	1.2	56.03	0	0.00	56.10	1.2	6,399	0.02%
2024/02/02	0.1	57.50	2	57.90	57.00	-1.9	6,378	-0.03%
2024/02/01	3	56.70	2	57.00	57.20	1	6,381	0.02%
2024/01/30	5.3	57.98	0	0.00	57.80	5.3	6,392	0.08%
2024/01/29	5	57.12	1	58.60	58.80	4	6,439	0.06%
2024/01/26	0	0.00	1	56.90	56.90	-1	6,422	-0.02%
2024/01/25	6	58.47	0	0.00	58.00	6	6,482	0.09%
2024/01/24	0	0.00	1	58.60	58.60	-1	6,668	-0.01%
2024/01/22	0	0.00	1	56.70	57.00	-1	6,658	-0.02%
2024/01/17	74.4	55.70	11	56.59	55.30	63.4	6,908	0.92%
2024/01/16	8	58.44	0	0.00	57.60	8	7,033	0.11%
2024/01/15	0	0.00	3	58.17	58.30	-3	7,136	-0.04%
2024/01/12	2	57.00	0	0.00	56.90	2	7,196	0.03%
2024/01/10	1.5	55.47	0	0.00	55.00	1.5	7,209	0.02%
2024/01/09	1.4	56.81	0	0.00	56.50	1.4	7,231	0.02%
2024/01/05	0.2	58.60	0	0.00	58.30	0.2	7,144	0.00%
2024/01/03	1	59.40	1	58.70	58.80	0	7,155	0.00%
2024/01/02	2	60.30	0	0.00	59.30	2	7,150	0.03%
2023/12/28	0	0.00	3	58.90	59.00	-3	7,194	-0.04%
2023/12/26	0	0.00	2	58.65	59.00	-2	7,298	-0.03%
2023/12/25	0	0.00	1	56.70	57.00	-1	7,276	-0.01%
2023/12/22	2	56.50	6	56.67	56.40	-4	7,282	-0.05%
2023/12/20	0	0.00	5	57.48	57.80	-5	7,299	-0.07%
2023/12/19	6.5	57.12	6	57.30	57.30	0.5	7,311	0.01%
2023/12/15	1.2	58.93	8	59.39	59.10	-6.8	7,317	-0.09%
2023/12/14	8	58.73	3	58.23	58.20	5	7,234	0.07%
2023/12/13	4	58.30	2	58.90	58.30	2	7,219	0.03%
2023/12/11	2	59.70	1	59.30	59.60	1	7,208	0.01%
2023/12/08	1.1	60.84	2	60.65	61.00	-0.9	7,155	-0.01%
2023/12/07	0	0.00	17	61.20	60.50	-17	7,155	-0.24%
2023/12/06	14.1	61.61	1	62.70	61.60	13.1	7,150	0.18%
2023/12/05	1	62.20	7	61.36	62.80	-6	7,114	-0.08%
2023/12/04	3.5	62.57	3	61.80	61.80	0.5	7,125	0.01%
2023/12/01	8	62.20	10	62.40	62.50	-2	7,404	-0.03%
2023/11/30	10.2	63.55	7	62.20	62.20	3.2	7,390	0.04%
2023/11/29	3.1	64.42	3	63.20	63.50	0.1	7,352	0.00%
2023/11/28	2	63.00	1	62.90	62.80	1	7,299	0.01%
2023/11/27	5	63.72	1	65.00	62.90	4	7,315	0.05%
2023/11/24	13	63.50	41.6	63.38	63.20	-28.6	6,905	-0.41%
2023/11/22	0	0.00	2	57.70	57.50	-2	5,689	-0.04%
2023/11/21	1	57.00	4	57.20	57.20	-3	5,725	-0.05%
2023/11/20	1	57.10	1	57.20	56.70	0	5,793	0.00%
2023/11/17	7	56.59	3	57.17	56.20	4	5,768	0.07%
2023/11/16	1.2	55.23	2	56.00	56.40	-0.8	5,691	-0.01%
2023/11/14	0	0.00	7	55.03	54.80	-7	6,212	-0.11%
2023/11/13	0	0.00	9	53.49	54.00	-9	6,271	-0.14%
2023/11/10	6	52.72	3	52.67	52.50	3	6,380	0.05%
2023/11/09	1	53.20	1	53.40	53.20	0	6,463	0.00%
2023/11/08	0	0.00	2.1	54.59	54.20	-2.1	6,531	-0.03%
2023/11/07	0	0.00	2	54.30	54.20	-2	6,689	-0.03%
2023/11/06	1	55.00	4	54.50	54.90	-3	6,783	-0.04%
2023/11/03	4	53.75	8	53.45	53.30	-4	6,757	-0.06%
2023/11/02	3	52.27	19	53.12	52.80	-16	6,792	-0.24%
2023/11/01	3	52.03	3.1	52.45	51.80	-0.1	6,790	0.00%
2023/10/31	40	53.40	0	0.00	52.50	40	6,621	0.60%
2023/10/30	3	55.70	9	55.57	54.60	-6	6,706	-0.09%
2023/10/27	0	0.00	1	56.20	55.40	-1	6,836	-0.01%
2023/10/26	1.2	57.15	1	57.90	57.00	0.2	6,903	0.00%
2023/10/25	2	58.15	4.4	59.19	59.10	-2.4	6,979	-0.03%
2023/10/24	1	56.30	19	56.22	56.80	-18	6,897	-0.26%
2023/10/23	3	53.96	20	53.72	53.60	-17	6,906	-0.25%
2023/10/20	4.9	54.95	0.6	54.46	55.00	4.4	6,885	0.06%
2023/10/19	0	0.00	4.3	56.96	56.10	-4.3	7,039	-0.06%
2023/10/18	16.2	58.86	5	59.90	57.70	11.2	7,065	0.16%
2023/10/17	1	58.50	7	60.30	60.60	-6	7,114	-0.08%
2023/10/16	7.3	59.48	0.2	59.40	58.70	7.1	7,238	0.10%
2023/10/13	0	0.00	18	62.00	61.50	-18	7,546	-0.24%
2023/10/12	0	0.00	1	62.40	62.50	-1	8,089	-0.01%
2023/10/11	0	0.00	10	61.61	61.70	-10	8,216	-0.12%
2023/10/05	2	61.60	7	62.70	61.80	-5	8,712	-0.06%
2023/10/03	7	62.31	2	62.20	62.00	5	9,280	0.05%
2023/10/02	7	62.17	10.4	62.34	63.00	-3.4	9,528	-0.04%
2023/09/28	0	0.00	1	59.00	58.90	-1	9,613	-0.01%
2023/09/26	1.2	59.27	1	58.80	58.50	0.2	10,168	0.00%
2023/09/25	6	58.80	0	0.00	58.80	6	10,308	0.06%
2023/09/22	0.2	59.70	0	0.00	59.70	0.2	10,443	0.00%
2023/09/21	1	59.60	1.5	60.17	59.60	-0.5	10,508	0.00%
2023/09/20	0	0.00	1	60.50	60.90	-1	10,594	-0.01%
2023/09/19	4	62.05	10.5	61.58	61.30	-6.5	10,873	-0.06%
2023/09/18	1	62.80	0	0.00	62.50	1	11,060	0.01%
2023/09/15	11	63.07	3	63.60	63.60	8	11,386	0.07%
2023/09/14	18	63.30	0	0.00	62.70	18	11,551	0.16%
2023/09/13	1	62.70	0	0.00	62.10	1	11,775	0.01%
2023/09/12	1.2	62.10	1	62.30	62.00	0.2	12,067	0.00%
2023/09/11	0	0.00	0.3	64.90	63.40	-0.3	12,282	0.00%
2023/09/08	0.1	67.00	1	67.00	66.00	-0.9	12,596	-0.01%
2023/09/07	1.1	68.95	2	68.95	68.00	-0.9	13,011	-0.01%
2023/09/06	12.5	66.81	7	66.50	67.80	5.5	13,275	0.04%
2023/09/05	2	68.80	1	69.30	70.70	1	13,234	0.01%
2023/09/04	6	69.38	3	69.77	69.10	3	13,658	0.02%
2023/09/01	2	72.90	2	72.00	71.10	0	14,142	0.00%
2023/08/31	2	73.00	7	72.51	73.00	-5	14,509	-0.03%
2023/08/30	1	71.60	22	71.20	71.00	-21	15,025	-0.14%
2023/08/29	1.6	70.99	5.2	71.34	71.50	-3.6	16,015	-0.02%
2023/08/28	2.2	69.35	0	0.00	70.00	2.2	17,175	0.01%
2023/08/25	1.1	68.55	6.1	70.35	69.90	-5.1	18,143	-0.03%
2023/08/24	0	0.00	2.3	69.96	69.00	-2.3	18,544	-0.01%
2023/08/23	6	68.60	3	68.93	68.60	3	18,973	0.02%
2023/08/22	3.4	68.37	3	68.20	68.50	0.4	19,242	0.00%
2023/08/21	9.1	70.44	7	69.16	68.70	2.1	19,614	0.01%
2023/08/18	10	69.32	43.4	69.79	69.80	-33.4	21,131	-0.16%
2023/08/17	2	65.70	1	66.80	66.90	1	21,030	0.00%
2023/08/16	4	64.68	3	65.13	66.20	1	21,193	0.00%
2023/08/15	1	64.40	8	64.11	64.60	-7	21,721	-0.03%
2023/08/14	5.1	61.92	5	61.66	62.10	0.1	22,208	0.00%
2023/08/11	0.3	63.50	4	63.85	63.50	-3.7	22,801	-0.02%
2023/08/10	1.2	61.55	5.2	61.97	61.60	-4	23,117	-0.02%
2023/08/08	3.2	64.94	2	64.50	64.40	1.2	24,317	0.00%
2023/08/04	0.2	65.50	0	0.00	65.40	0.2	25,312	0.00%
2023/08/02	6	66.12	2	66.10	65.30	4	25,743	0.02%
2023/08/01	5.2	66.66	1	67.40	66.50	4.2	26,070	0.02%
2023/07/31	12	68.91	1	69.30	67.50	11	26,375	0.04%
2023/07/28	4	68.45	2	68.50	69.50	2	26,653	0.01%
2023/07/27	1.1	70.20	3	70.03	69.50	-1.9	27,081	-0.01%
2023/07/26	31	70.59	11	69.77	69.70	20	27,576	0.07%
2023/07/25	5	71.20	0.2	71.00	70.60	4.8	27,814	0.02%
2023/07/24	13.1	70.01	2	70.55	70.00	11.1	28,006	0.04%
2023/07/21	4	72.88	0	0.00	73.60	4	28,207	0.01%
2023/07/20	2	73.15	0.2	73.66	73.20	1.9	29,256	0.01%
2023/07/19	13.2	73.28	1	72.80	72.50	12.2	29,584	0.04%
2023/07/18	12.6	74.73	4.1	75.09	74.00	8.6	30,150	0.03%
2023/07/17	27.1	76.75	20.2	77.01	76.70	6.9	30,543	0.02%
2023/07/14	1	73.50	10	74.45	72.60	-9	31,042	-0.03%
2023/07/13	12	73.26	12.3	73.33	72.80	-0.3	32,704	0.00%
2023/07/12	4.3	71.32	4.1	71.59	72.00	0.2	33,621	0.00%
2023/07/11	15.3	72.58	4.1	72.53	72.00	11.2	34,256	0.03%
2023/07/10	11.2	76.36	3	76.83	76.00	8.2	34,499	0.02%
2023/07/07	13.3	76.39	4.2	79.04	78.30	9.1	34,755	0.03%
2023/07/06	2.3	78.40	0	0.00	77.70	2.3	35,037	0.01%
2023/07/05	17	79.64	23.2	80.38	79.40	-6.2	35,753	-0.02%
2023/07/04	7.2	77.95	1	77.70	77.60	6.2	35,789	0.02%
2023/07/03	0.1	78.68	3	79.20	78.80	-2.9	35,870	-0.01%
2023/06/30	0.1	75.90	8.2	77.69	78.00	-8.1	36,476	-0.02%
2023/06/29	0.3	76.10	0	0.00	75.50	0.3	36,628	0.00%
2023/06/28	3.1	76.15	1	75.40	75.30	2.1	36,905	0.01%
2023/06/27	26.6	77.16	4	76.13	75.60	22.6	37,163	0.06%
2023/06/26	10.4	80.20	0	0.00	79.30	10.4	37,281	0.03%
2023/06/21	13	79.35	12.3	80.89	81.80	0.7	37,430	0.00%
2023/06/20	18.1	79.69	6	80.07	79.40	12.1	37,547	0.03%
2023/06/19	1.2	81.13	6.2	80.82	80.80	-5	38,426	-0.01%
2023/06/16	13.2	79.64	5.1	80.47	79.10	8.1	39,863	0.02%
2023/06/15	4.3	79.42	18	79.91	79.00	-13.7	40,410	-0.03%
2023/06/14	36.4	81.33	13	80.58	80.30	23.4	41,215	0.06%
2023/06/13	26.1	80.50	45.2	81.56	82.30	-19.1	41,842	-0.05%
2023/06/12	10.3	79.55	13	79.14	78.50	-2.7	42,435	-0.01%
2023/06/09	6.1	79.90	3	79.63	79.00	3.1	43,618	0.01%
2023/06/08	41.2	79.49	20	78.89	78.90	21.2	44,550	0.05%
2023/06/07	21.5	83.35	16	84.09	81.50	5.5	45,822	0.01%
2023/06/06	31.5	84.67	1	84.40	82.60	30.5	46,949	0.06%
2023/06/05	37.6	85.44	28.2	86.13	85.70	9.4	47,549	0.02%
2023/06/02	51	83.17	46.4	83.85	83.40	4.6	47,681	0.01%
2023/06/01	43	81.05	90.2	80.82	81.90	-47.2	47,138	-0.10%
2023/05/31	34.2	78.00	30	78.11	78.40	4.2	46,628	0.01%
2023/05/30	35.2	77.49	19	77.67	76.60	16.2	45,748	0.04%
2023/05/29	29.2	76.76	58.5	76.58	76.40	-29.3	45,395	-0.06%
2023/05/26	7	74.27	3	73.67	73.70	4	45,058	0.01%
2023/05/25	9.1	74.64	1	75.20	74.50	8.1	44,998	0.02%
2023/05/24	62.4	77.94	54	78.60	75.80	8.4	44,898	0.02%
2023/05/23	3.6	75.09	5	75.48	75.50	-1.4	44,540	0.00%
2023/05/22	1	74.60	14	74.97	75.30	-13	44,960	-0.03%
2023/05/19	41.3	75.23	12	76.41	73.20	29.3	44,786	0.07%
2023/05/18	37	75.86	39.2	75.97	75.80	-2.2	44,433	0.00%
2023/05/17	31.2	75.18	18.1	75.81	74.10	13.1	43,886	0.03%
2023/05/16	12	74.23	16.2	74.14	74.40	-4.2	43,212	-0.01%
2023/05/15	48	73.87	44.1	74.00	72.70	3.9	42,738	0.01%
2023/05/12	12	72.45	32	71.56	73.20	-20	42,094	-0.05%
2023/05/11	11	69.49	16	69.93	68.90	-5	41,514	-0.01%
2023/05/10	15.3	69.13	10.3	69.28	70.00	5.1	41,156	0.01%
2023/05/09	19.5	73.52	11	74.43	71.70	8.5	40,450	0.02%
2023/05/08	17.1	72.54	26.3	73.18	73.80	-9.2	39,949	-0.02%
2023/05/05	17.3	72.51	4.4	72.53	71.20	12.9	39,498	0.03%
2023/05/04	12.3	75.04	8.1	75.53	74.00	4.2	39,065	0.01%
2023/05/03	18.6	75.78	23	76.10	76.00	-4.5	38,702	-0.01%
2023/05/02	7	75.79	23.2	75.43	76.50	-16.2	38,138	-0.04%
2023/04/28	21.1	72.59	20.2	73.28	73.50	0.9	37,572	0.00%
2023/04/27	14.1	71.87	17	71.99	71.90	-2.9	37,132	-0.01%
2023/04/26	17	71.77	16	71.77	71.90	1	36,803	0.00%
2023/04/25	42.1	73.39	35	73.88	72.70	7.1	36,370	0.02%
2023/04/24	7	73.01	7	73.21	73.30	0	35,247	0.00%
2023/04/21	28.1	73.73	21	73.94	72.50	7.1	34,861	0.02%
2023/04/20	32.7	75.72	16	75.68	74.60	16.7	34,112	0.05%
2023/04/19	64.1	78.13	62	78.35	77.80	2.1	33,376	0.01%
2023/04/18	77	77.57	59.1	77.92	76.40	17.9	32,320	0.06%
2023/04/17	34	73.07	58	73.17	75.90	-24	30,534	-0.08%
2023/04/14	51	68.69	34.2	69.26	69.00	16.8	29,403	0.06%
2023/04/13	16.6	66.29	27.2	67.15	67.30	-10.6	28,431	-0.04%
2023/04/12	22.1	67.18	21.1	67.56	66.30	1	27,694	0.00%
2023/04/11	33.1	67.24	19	66.37	66.30	14.1	27,252	0.05%
2023/04/10	33.1	66.11	51.1	66.55	66.60	-18	26,706	-0.07%
2023/04/07	2	63.00	11	63.19	62.50	-9	25,805	-0.03%
2023/04/06	5.1	60.54	11.1	61.49	61.60	-6	25,429	-0.02%
2023/03/31	39.6	62.26	27.1	61.80	60.30	12.5	25,221	0.05%
2023/03/30	9	60.50	19.2	60.90	60.80	-10.2	24,733	-0.04%
2023/03/29	10.1	59.51	12.2	59.63	59.80	-2.1	24,759	-0.01%
2023/03/28	38.6	59.43	12	59.96	59.20	26.6	25,009	0.11%
2023/03/27	27.1	60.26	4.1	60.15	59.80	23	24,753	0.09%
2023/03/24	29.1	59.60	27	59.87	60.00	2.1	24,383	0.01%
2023/03/23	17.1	58.96	36	59.50	59.50	-18.9	24,068	-0.08%
2023/03/22	65.2	60.47	45	59.46	59.00	20.2	23,610	0.09%
2023/03/21	61.4	61.56	83.3	62.78	61.10	-22	22,529	-0.10%
2023/03/20	37	59.30	51	59.85	59.50	-14	20,843	-0.07%
2023/03/17	56.2	59.61	82.6	59.62	59.10	-26.4	20,016	-0.13%
2023/03/16	63.1	58.12	57	58.38	58.50	6.1	18,949	0.03%
2023/03/15	53	59.15	69	59.49	59.20	-16	18,059	-0.09%
2023/03/14	63.1	57.69	71.4	57.98	58.40	-8.3	17,276	-0.05%
2023/03/13	37.5	56.09	32	55.99	56.20	5.5	15,806	0.03%
2023/03/10	92.4	56.72	92	56.93	56.60	0.4	14,616	0.00%
2023/03/09	69.3	55.39	48	55.37	54.80	21.3	13,026	0.16%
2023/03/08	17.1	52.01	51.4	52.92	54.70	-34.3	11,630	-0.29%
2023/03/07	32.6	49.74	57.2	50.43	49.80	-24.7	10,742	-0.23%
2023/03/06	11	48.58	14.1	48.57	48.75	-3.1	10,455	-0.03%
2023/03/03	44.7	47.42	38.2	47.97	46.90	6.5	10,502	0.06%
2023/03/02	0	0.00	2.3	46.90	47.05	-2.3	10,050	-0.02%
2023/03/01	8	45.56	1	45.70	45.60	7	9,884	0.07%
2023/02/24	3.3	45.64	12	45.84	45.45	-8.7	9,774	-0.09%
2023/02/23	4	46.83	9	46.97	46.60	-5	9,572	-0.05%
2023/02/22	4	46.08	3	46.12	47.20	1	9,388	0.01%
2023/02/21	62.3	46.89	52.1	46.99	46.70	10.2	9,065	0.11%
2023/02/20	3	45.02	20.3	44.37	46.35	-17.3	7,673	-0.23%
2023/02/17	0.2	41.90	3	42.45	42.15	-2.8	7,037	-0.04%
2023/02/16	9.2	42.47	14.2	42.33	42.35	-5.1	6,955	-0.07%
2023/02/15	1	40.85	1	40.50	40.75	0	6,725	0.00%
2023/02/14	0.1	40.00	0	0.00	39.80	0.1	6,699	0.00%
2023/02/10	1	39.90	2	40.15	39.90	-1	6,759	-0.01%
2023/02/09	8	41.35	8.2	41.80	41.35	-0.2	6,706	0.00%
2023/02/08	0	0.00	0.1	41.10	41.05	-0.1	6,678	0.00%
2023/02/06	0.3	40.65	1	40.80	40.65	-0.7	6,589	-0.01%
2023/02/03	1	40.60	0	0.00	40.45	1	6,578	0.02%
2023/02/02	0	0.00	1	40.85	40.60	-1	6,560	-0.02%
2023/02/01	1	40.35	2	40.13	40.45	-1	6,540	-0.02%
2023/01/30	2.2	38.83	0	0.00	38.85	2.2	6,526	0.03%
2023/01/13	0	0.00	1	38.30	38.00	-1	6,533	-0.02%
2023/01/11	2.4	39.06	3	39.18	39.00	-0.6	6,554	-0.01%
2023/01/09	0	0.00	1	40.35	40.15	-1	6,569	-0.02%
2023/01/05	0	0.00	0.2	41.00	40.05	-0.2	6,654	0.00%
2023/01/03	5	39.95	5	39.95	39.95	0	6,679	0.00%
2022/12/30	0.1	39.70	0	0.00	39.45	0.1	6,707	0.00%
2022/12/29	0	39.20	1	39.50	39.65	-1	6,837	-0.01%
2022/12/28	4	39.09	4	39.21	39.00	0	6,845	0.00%
2022/12/27	1	40.00	0	0.00	40.05	1	6,843	0.01%
2022/12/26	3.2	40.04	4	40.53	40.00	-0.8	6,852	-0.01%
2022/12/23	1.1	40.93	0	0.00	41.00	1.1	6,825	0.02%
2022/12/22	12.4	41.74	14.1	42.62	41.50	-1.7	6,795	-0.03%
2022/12/21	5	42.02	4	42.30	42.40	1	6,585	0.02%
2022/12/20	10	42.06	45	42.58	40.65	-35	6,274	-0.56%
2022/12/19	1	41.25	11.3	41.23	41.25	-10.3	5,759	-0.18%
2022/12/16	0.2	39.60	1	39.45	39.40	-0.8	5,685	-0.01%
2022/12/15	1.1	40.47	0	0.00	40.50	1.1	5,680	0.02%
2022/12/13	20	40.16	1	40.10	39.65	19	5,901	0.32%
2022/12/12	0	0.00	3	39.78	39.95	-3	6,241	-0.05%
2022/12/09	1	40.05	0	0.00	39.90	1	6,895	0.01%
2022/12/08	1.1	40.03	0	0.00	39.80	1.1	6,969	0.02%
2022/12/07	15.3	40.20	4	39.96	39.75	11.3	6,967	0.16%
2022/12/06	18.3	42.22	5	42.44	41.65	13.3	6,883	0.19%
2022/12/05	7	41.97	0.1	42.10	41.70	6.9	6,639	0.10%
2022/12/02	9.3	41.49	9	41.76	41.75	0.3	6,574	0.00%
2022/12/01	0.2	41.80	3	41.88	41.60	-2.8	6,509	-0.04%
2022/11/30	11	42.61	6.1	42.16	41.80	4.9	6,398	0.08%
2022/11/29	116	41.14	106	41.10	41.25	10	6,186	0.16%	大買/大賣/
2022/11/28	111.2	42.55	109	42.03	41.70	2.2	6,208	0.04%	大買/大賣/
2022/11/25	8	41.23	43	40.66	42.30	-35	5,779	-0.61%
2022/11/24	1	39.35	7	38.93	38.85	-6	5,224	-0.11%
2022/11/23	0.2	36.75	0	0.00	36.65	0.2	4,905	0.00%
2022/11/22	7.2	36.86	0	0.00	36.70	7.2	4,949	0.15%
2022/11/21	5	37.55	0	0.00	37.10	5	4,993	0.10%
2022/11/18	7.3	37.88	1	38.90	37.30	6.3	5,005	0.13%
2022/11/17	1	38.65	2.4	38.47	38.45	-1.4	4,945	-0.03%
2022/11/16	0.4	37.80	4	38.06	37.85	-3.6	4,917	-0.07%
2022/11/15	4	36.83	5	37.63	37.85	-1	4,921	-0.02%
2022/11/11	5	37.33	1	37.45	36.80	4	4,958	0.08%
2022/11/10	1	37.80	1	38.00	37.80	0	4,919	0.00%
2022/11/09	3	38.02	2	37.90	37.90	1	4,957	0.02%
2022/11/08	0	0.00	2.2	38.52	37.45	-2.2	4,996	-0.04%
2022/11/04	21.6	37.43	23.3	37.34	37.40	-1.7	5,071	-0.03%
2022/11/03	1.1	36.41	1	36.30	36.90	0.1	5,053	0.00%
2022/11/02	0	0.00	1	36.75	36.60	-1	5,083	-0.02%
2022/11/01	0	0.00	1	36.30	36.40	-1	5,097	-0.02%
2022/10/31	1.1	35.73	1	36.05	35.75	0.1	5,187	0.00%
2022/10/28	1.8	35.48	0	0.00	35.25	1.8	5,227	0.03%
2022/10/27	3	36.27	4	36.45	36.30	-1	5,247	-0.02%
2022/10/26	2	35.00	3	34.90	35.05	-1	5,287	-0.02%
2022/10/24	2	35.30	0	0.00	34.80	2	5,376	0.04%
2022/10/20	2	35.00	2	34.95	35.30	0	5,381	0.00%
2022/10/19	2	36.45	3	36.37	36.10	-1	5,391	-0.02%
2022/10/17	2	34.25	4	33.83	34.95	-2	5,439	-0.04%
2022/10/13	3.2	33.63	4	35.01	33.40	-0.8	5,492	-0.01%
2022/10/12	8.4	36.07	2	36.10	35.70	6.4	5,461	0.12%
2022/10/11	3	36.78	0	0.00	36.10	3	5,477	0.05%
2022/10/07	1.1	38.17	0	0.00	38.20	1.1	5,656	0.02%
2022/10/06	4	38.36	1	38.45	38.20	3	5,817	0.05%
2022/10/05	2	37.60	8	37.07	36.90	-6	5,703	-0.11%
2022/10/04	2	36.45	4.1	36.74	37.05	-2.1	5,697	-0.04%
2022/09/30	1	34.15	0	0.00	35.50	1	5,806	0.02%
2022/09/29	3	35.90	3	35.40	35.35	0	5,817	0.00%
2022/09/28	0.1	35.75	29	35.30	34.85	-28.9	5,833	-0.50%
2022/09/27	4	36.28	0	0.00	36.50	4	5,809	0.07%
2022/09/26	3	36.20	1	36.70	35.75	2	5,831	0.03%
2022/09/23	3.1	37.89	0	0.00	38.05	3.1	5,846	0.05%
2022/09/22	0.1	38.95	50	38.96	39.10	-49.9	5,876	-0.85%
2022/09/21	4	38.86	0	0.00	38.90	4	5,857	0.07%
2022/09/20	3	38.75	1	39.50	39.35	2	5,801	0.03%
2022/09/19	10	40.46	6	39.32	38.95	4	5,647	0.07%
2022/09/16	10.5	40.97	18	41.60	41.60	-7.5	5,366	-0.14%
2022/09/15	2	40.45	3.1	39.62	39.20	-1.1	4,783	-0.02%
2022/09/14	0.3	38.33	0.2	39.00	39.30	0.1	4,728	0.00%
2022/09/13	50.1	39.85	4.2	39.14	39.15	45.9	4,738	0.97%
2022/09/12	0.1	38.40	21.2	38.78	39.20	-21.1	4,743	-0.44%
2022/09/07	1	36.85	0	0.00	36.60	1	4,787	0.02%
2022/09/06	1.1	37.27	0	0.00	37.00	1.1	4,806	0.02%
2022/09/05	5.5	38.64	3	38.65	38.15	2.5	4,777	0.05%
2022/09/01	0	0.00	10	40.24	39.55	-10	4,520	-0.22%
2022/08/31	0	0.00	2	39.25	39.15	-2	4,456	-0.04%
2022/08/30	0	0.00	3	38.05	38.15	-3	4,752	-0.06%
2022/08/29	4	38.15	5	38.25	37.80	-1	4,845	-0.02%
2022/08/26	7	39.40	4	40.00	39.60	3	4,835	0.06%
2022/08/25	0	0.00	4	38.70	38.75	-4	4,848	-0.08%
2022/08/24	1	38.20	13	38.42	38.10	-12	5,138	-0.23%
2022/08/23	5	38.16	73	38.22	38.35	-68	5,152	-1.32%
2022/08/22	7	38.63	0	0.00	38.40	7	5,192	0.13%
2022/08/19	1.1	39.47	4	40.08	39.45	-2.9	5,279	-0.05%
2022/08/18	2	40.20	1	39.35	39.90	1	5,301	0.02%
2022/08/17	4	39.50	290	39.49	39.70	-286	5,298	-5.40%	大賣/鉅額交易
2022/08/16	0	0.00	46	39.30	39.15	-46	5,267	-0.87%
2022/08/15	4	38.90	95	38.95	39.10	-91	5,227	-1.74%
2022/08/12	1	38.15	0	0.00	38.05	1	5,186	0.02%
2022/08/11	3	38.83	4	38.18	37.90	-1	5,185	-0.02%
2022/08/10	2.2	38.04	3	38.18	38.25	-0.8	5,096	-0.02%
2022/08/09	1	37.75	4	37.54	37.95	-3	5,102	-0.06%
2022/08/08	5	37.26	1	37.30	37.55	4	5,119	0.08%
2022/08/05	2	37.05	2	37.75	37.60	0	5,162	0.00%
2022/08/04	4	35.94	5	34.96	35.95	-1	5,183	-0.02%
2022/08/03	5	36.48	3	35.98	36.05	2	5,170	0.04%
2022/08/02	12	36.90	4	36.84	36.50	8	5,192	0.15%
2022/08/01	6	38.22	7.1	38.26	38.35	-1.1	5,145	-0.02%
2022/07/29	1	37.25	101	37.18	37.20	-100	5,100	-1.96%	大賣/
2022/07/27	1.5	36.47	0.1	36.60	36.65	1.4	5,139	0.03%
2022/07/26	2.3	36.35	0	0.00	36.15	2.3	5,173	0.04%
2022/07/25	1	36.65	6	36.98	37.00	-5	5,183	-0.10%
2022/07/22	9	37.58	9	38.04	36.80	0	5,224	0.00%
2022/07/21	5	37.30	12	36.88	37.35	-7	5,315	-0.13%
2022/07/18	1	36.20	0	0.00	36.10	1	5,373	0.02%
2022/07/15	35.1	36.33	28	36.04	36.00	7.1	5,369	0.13%
2022/07/14	575	36.11	5	36.23	36.30	570	5,204	10.95%	大買/鉅額交易
2022/07/13	2	33.18	0	0.00	33.00	2	5,084	0.04%
2022/07/12	6	32.43	4	32.40	32.25	2	5,178	0.04%
2022/07/08	47	33.89	8	33.83	33.60	39	5,283	0.74%
2022/07/06	0	0.00	6	30.26	30.25	-6	5,275	-0.11%
2022/07/05	6	31.72	4	31.05	31.95	2	5,373	0.04%
2022/07/01	0.2	33.20	0	0.00	31.70	0.2	5,539	0.00%
2022/06/30	7	34.69	2	34.65	34.00	5	5,642	0.09%
2022/06/29	3	35.87	0	0.00	35.90	3	5,690	0.05%
2022/06/28	2	37.03	0	0.00	36.80	2	5,901	0.03%
2022/06/27	0	0.00	2	37.68	37.80	-2	6,692	-0.03%
2022/06/23	0	0.00	6	36.60	35.95	-6	7,501	-0.08%
2022/06/22	3	36.70	1	37.40	35.60	2	8,370	0.02%
2022/06/21	0	0.00	1	36.90	36.70	-1	9,175	-0.01%
2022/06/20	3	36.80	0	0.00	35.10	3	9,495	0.03%
2022/06/17	1	37.00	0	0.00	36.95	1	9,504	0.01%
2022/06/16	0	0.00	2	38.43	37.40	-2	9,509	-0.02%
2022/06/15	3	38.35	0	0.00	38.30	3	9,536	0.03%
2022/06/14	3	38.90	0	0.00	39.10	3	9,575	0.03%
2022/06/13	2	38.90	0	0.00	38.80	2	9,597	0.02%
2022/06/10	5.3	39.94	2	40.10	40.00	3.3	9,611	0.03%
2022/06/09	2	41.15	3	40.88	40.60	-1	9,630	-0.01%
2022/06/08	9	41.74	6	41.91	41.25	3	9,651	0.03%
2022/06/07	0	0.00	1	40.35	40.30	-1	9,377	-0.01%
2022/06/06	2	39.35	3	39.48	39.15	-1	9,352	-0.01%
2022/06/02	3	40.05	1	40.00	40.00	2	9,466	0.02%
2022/06/01	3	41.73	4	41.26	40.75	-1	9,549	-0.01%
2022/05/31	1	39.40	1	39.25	39.40	0	9,420	0.00%
2022/05/30	1	39.25	5	39.11	39.15	-4	9,594	-0.04%
2022/05/27	7	38.74	1	39.05	38.10	6	9,640	0.06%
2022/05/24	2	38.13	1	38.75	37.50	1	9,920	0.01%
2022/05/23	0	0.00	4.1	38.76	38.35	-4.1	10,009	-0.04%
2022/05/20	1	38.60	0	0.00	38.35	1	10,206	0.01%
2022/05/19	1.2	37.43	1	38.00	38.40	0.2	10,389	0.00%
2022/05/18	2	38.45	3	38.57	38.40	-1	10,582	-0.01%
2022/05/17	0	0.00	2	38.13	38.10	-2	11,380	-0.02%
2022/05/16	3	37.48	0	0.00	37.35	3	11,789	0.03%
2022/05/13	1	36.75	0	0.00	36.75	1	11,807	0.01%
2022/05/12	6	35.91	9	35.78	35.00	-3	11,857	-0.03%
2022/05/11	4	38.16	0	0.00	37.30	4	11,831	0.03%
2022/05/10	0	0.00	2	37.45	38.25	-2	11,976	-0.02%
2022/05/06	5	39.70	0	0.00	39.85	5	12,155	0.04%
2022/05/05	1	41.85	1	41.65	41.00	0	12,278	0.00%
2022/05/04	0	0.00	1	40.50	40.55	-1	12,324	-0.01%
2022/05/03	8	39.70	8	39.60	39.70	0	12,455	0.00%
2022/04/29	1	38.90	0	0.00	39.00	1	12,634	0.01%
2022/04/28	1	38.70	0	0.00	38.70	1	12,814	0.01%
2022/04/27	1.2	38.83	1	38.60	38.65	0.2	12,841	0.00%
2022/04/26	4	40.89	3	40.95	40.70	1	12,772	0.01%
2022/04/25	7.3	40.93	3	40.92	40.95	4.3	12,852	0.03%
2022/04/22	2.2	42.94	0	0.00	43.25	2.2	12,957	0.02%
2022/04/21	2	43.40	2	43.60	43.60	0	13,093	0.00%
2022/04/20	1.2	42.77	1	42.75	42.95	0.2	13,319	0.00%
2022/04/19	4.2	42.48	0	0.00	42.05	4.2	13,467	0.03%
2022/04/18	5.2	42.63	5	42.46	42.35	0.2	13,793	0.00%
2022/04/15	3.1	43.99	2	43.90	43.80	1.1	13,993	0.01%
2022/04/14	0	0.00	1.1	45.55	45.10	-1.1	14,415	-0.01%
2022/04/13	2	44.70	1	44.50	44.50	1	14,620	0.01%
2022/04/12	0.1	43.90	2	43.65	44.20	-1.9	14,967	-0.01%
2022/04/11	9	44.59	15	44.19	44.00	-6	15,448	-0.04%
2022/04/08	15.1	46.15	15	45.75	45.75	0.1	15,823	0.00%
2022/04/07	13	46.68	19.2	46.71	45.20	-6.2	16,675	-0.04%
2022/04/06	13	47.39	4.1	47.59	47.15	8.9	16,890	0.05%
2022/04/01	6.1	46.42	0	0.00	46.10	6.1	17,214	0.04%
2022/03/31	6.3	47.57	2	48.05	46.80	4.3	18,222	0.02%
2022/03/30	16.3	48.77	23.1	48.68	48.25	-6.8	19,103	-0.04%
2022/03/29	11	47.57	5	47.54	46.95	6	21,757	0.03%
2022/03/28	6	47.95	6	47.80	47.60	0	22,374	0.00%
2022/03/25	19	47.69	24	47.94	47.65	-5	22,255	-0.02%
2022/03/24	11.4	46.67	17.3	47.09	45.90	-5.9	21,832	-0.03%
2022/03/23	4	44.38	8.4	45.43	45.75	-4.4	21,678	-0.02%
2022/03/22	8	43.05	8	43.30	43.00	0	22,935	0.00%
2022/03/21	1.2	42.85	0	0.00	42.65	1.2	24,311	0.00%
2022/03/18	0.1	42.45	0.1	43.30	43.30	0	25,021	0.00%
2022/03/17	1	42.95	0	0.00	42.55	1	25,932	0.00%
2022/03/16	1	41.20	1	42.30	41.40	0	26,305	0.00%
2022/03/15	6	41.97	4	41.95	41.90	2	26,355	0.01%
2022/03/14	1.1	43.07	1	42.80	43.15	0.1	26,570	0.00%
2022/03/11	4	42.14	6	42.18	42.10	-2	27,074	-0.01%
2022/03/10	1	44.00	1	43.35	43.35	0	27,079	0.00%
2022/03/08	5	42.10	0	0.00	41.75	5	27,012	0.02%
2022/03/07	4.2	43.33	5	44.06	43.00	-0.8	26,897	0.00%
2022/03/04	14	46.33	5	46.31	45.50	9	26,779	0.03%
2022/03/03	1.4	46.56	1.1	47.64	46.55	0.3	26,680	0.00%
2022/03/02	13.1	46.40	2	46.88	46.90	11.1	26,600	0.04%
2022/03/01	5	46.71	14.1	46.41	46.85	-9.1	26,662	-0.03%
2022/02/25	3.1	45.21	2	45.18	44.80	1.1	26,695	0.00%
2022/02/24	5.5	44.98	2	44.20	44.05	3.5	26,666	0.01%
2022/02/23	0	0.00	8	46.43	46.50	-8	26,540	-0.03%
2022/02/22	13.3	45.97	8	46.56	45.40	5.3	26,548	0.02%
2022/02/21	4	47.83	3	48.08	47.75	1	26,443	0.00%
2022/02/18	4	46.79	3	47.38	47.95	1	26,335	0.00%
2022/02/17	32	47.54	22	48.35	46.70	10	26,355	0.04%
2022/02/16	22	46.17	32	47.58	48.15	-10	25,774	-0.04%
2022/02/15	6	44.43	9	43.99	43.80	-3	25,474	-0.01%
2022/02/14	2	44.15	3	43.60	43.50	-1	25,529	0.00%
2022/02/11	4	45.53	5	45.45	45.70	-1	25,612	0.00%
2022/02/10	12.2	45.60	6	45.37	45.20	6.2	25,949	0.02%
2022/02/09	5.1	45.17	2	45.15	45.20	3.1	25,870	0.01%
2022/02/08	10	44.56	10	44.65	44.95	0	25,855	0.00%
2022/02/07	10	42.90	3	42.83	43.90	7	25,760	0.03%
2022/01/26	0	0.00	9	41.54	41.60	-9	25,716	-0.03%
2022/01/25	7	41.74	6	41.83	40.80	1	26,178	0.00%
2022/01/24	0	0.00	5	41.35	42.80	-5	26,203	-0.02%
2022/01/21	7.4	43.43	3	43.65	42.55	4.4	26,324	0.02%
2022/01/19	10.2	44.83	0	0.00	44.80	10.2	27,174	0.04%
2022/01/18	6.2	45.47	0	0.00	44.80	6.2	27,675	0.02%
2022/01/17	2	45.20	24.5	44.81	45.60	-22.5	27,640	-0.08%
2022/01/14	5.8	44.96	0	0.00	44.15	5.8	27,650	0.02%
2022/01/13	10.3	45.52	1	46.00	45.65	9.3	27,830	0.03%
2022/01/12	18.2	46.72	3	47.28	46.00	15.2	28,004	0.05%
2022/01/11	23.3	47.06	1	46.20	46.50	22.3	27,968	0.08%
2022/01/10	9.1	47.76	2	48.15	48.70	7.1	27,612	0.03%
2022/01/07	11.1	48.37	2	48.65	47.75	9.1	27,341	0.03%
2022/01/06	4.1	50.02	3	50.23	49.60	1.1	26,889	0.00%
2022/01/05	7.3	51.42	4	50.85	50.40	3.3	26,623	0.01%
2022/01/04	18	51.01	4.1	51.49	52.10	13.9	26,245	0.05%
2022/01/03	19	49.94	6	50.03	50.70	13	25,790	0.05%
2021/12/30	18.2	51.95	12	51.53	50.30	6.2	25,335	0.02%
2021/12/29	6	50.38	7.2	51.30	50.60	-1.2	24,493	0.00%
2021/12/28	11.1	50.25	8.1	50.19	50.00	3	24,195	0.01%
2021/12/27	19	50.98	19.1	50.76	51.70	-0.1	23,728	0.00%
2021/12/24	38.3	50.23	40	50.07	49.40	-1.7	22,652	-0.01%
2021/12/23	108.4	49.98	105	50.50	49.90	3.4	21,538	0.02%	大買/大賣/
2021/12/22	5	45.22	21.4	45.74	47.35	-16.4	18,101	-0.09%
2021/12/21	6.2	43.10	3	43.20	43.05	3.2	17,170	0.02%
2021/12/20	13.1	45.26	15	45.04	45.15	-2	16,748	-0.01%
2021/12/17	9.1	45.93	30.1	45.58	45.40	-21	16,239	-0.13%
2021/12/16	90.7	46.28	40.1	46.45	46.25	50.6	15,573	0.32%
2021/12/15	18.1	43.43	26.1	43.18	43.80	-8	13,999	-0.06%
2021/12/14	13.4	40.82	12	39.96	40.80	1.4	12,584	0.01%
2021/12/13	7.1	41.03	43.4	41.03	42.25	-36.3	11,852	-0.31%
2021/12/10	15	39.33	17	40.13	38.45	-2	10,891	-0.02%
2021/12/09	2	38.30	1	38.85	38.30	1	10,460	0.01%
2021/12/08	8	39.21	5	38.41	38.20	3	10,373	0.03%
2021/12/07	22.4	38.96	65.2	38.90	39.10	-42.8	10,132	-0.42%
2021/12/06	5	36.81	6.1	37.17	37.20	-1.1	9,605	-0.01%
2021/12/03	0	0.00	1	36.20	36.20	-1	9,602	-0.01%
2021/12/02	1.3	35.87	4	35.69	35.65	-2.7	9,638	-0.03%
2021/12/01	0	0.00	5	36.45	36.45	-5	9,665	-0.05%
2021/11/30	6	35.83	0	0.00	36.25	6	9,693	0.06%
2021/11/29	1	34.40	4	34.90	35.45	-3	9,748	-0.03%
2021/11/26	5.2	36.12	3	35.92	35.75	2.2	9,817	0.02%
2021/11/25	22.1	38.01	2	37.13	37.10	20.1	9,738	0.21%
2021/11/24	4	37.85	17	38.02	38.05	-13	9,614	-0.14%
2021/11/23	3	37.52	2	37.48	36.85	1	9,542	0.01%
2021/11/22	0	0.00	1	37.65	37.70	-1	9,567	-0.01%
2021/11/19	11	37.55	0	0.00	37.35	11	9,684	0.11%
2021/11/18	3	37.95	7	37.74	37.55	-4	9,701	-0.04%
2021/11/17	1	37.15	2	37.70	37.15	-1	9,687	-0.01%
2021/11/16	13	38.02	3	37.70	37.30	10	9,737	0.10%
2021/11/15	7	38.19	25	38.31	38.40	-18	9,596	-0.19%
2021/11/12	4	37.51	5	37.45	37.20	-1	9,510	-0.01%
2021/11/11	14	37.67	15	37.23	36.55	-1	9,519	-0.01%
2021/11/10	4	37.90	4	37.46	37.30	0	9,529	0.00%
2021/11/09	16	37.18	25	37.42	37.70	-9	9,481	-0.09%
2021/11/08	7	35.32	11	35.55	35.50	-4	9,209	-0.04%
2021/11/05	9	34.48	1	34.35	34.40	8	9,380	0.09%
2021/11/04	12	35.19	1	35.80	35.25	11	9,424	0.12%
2021/11/03	1	35.75	6	35.48	35.20	-5	9,455	-0.05%
2021/11/02	29	37.74	24	38.49	35.45	5	9,494	0.05%
2021/11/01	9	37.10	9	36.99	36.80	0	9,020	0.00%
2021/10/29	17.1	36.85	22	37.24	36.80	-4.9	8,881	-0.06%
2021/10/28	28	36.75	26	36.96	36.30	2	8,571	0.02%
2021/10/27	25	36.85	10	36.42	36.30	15	8,202	0.18%
2021/10/26	27	36.77	35	36.85	37.25	-8	7,558	-0.11%
2021/10/25	16	34.24	2	34.18	33.90	14	7,035	0.20%
2021/10/22	6	35.03	1	35.00	34.80	5	7,167	0.07%
2021/10/21	24	35.16	17	35.54	35.30	7	7,157	0.10%
2021/10/20	20	35.04	36	34.93	35.30	-16	7,123	-0.22%
2021/10/19	24	33.10	28	33.34	33.00	-4	6,882	-0.06%
2021/10/18	1	31.80	3	32.25	32.20	-2	6,882	-0.03%
2021/10/15	5	31.40	11	31.50	31.85	-6	7,015	-0.09%
2021/10/14	3	30.67	1	30.10	30.85	2	7,241	0.03%
2021/10/13	4	30.38	0	0.00	29.90	4	7,365	0.05%
2021/10/12	6	30.83	0	0.00	30.75	6	7,493	0.08%
2021/10/08	8	31.85	2	32.18	31.30	6	7,645	0.08%
2021/10/07	2	31.15	0	0.00	31.65	2	7,809	0.03%
2021/10/05	0	0.00	16	30.08	30.60	-16	9,372	-0.17%
2021/10/04	0	0.00	4	29.76	29.00	-4	9,871	-0.04%
2021/09/30	0	0.00	1	32.10	32.15	-1	11,451	-0.01%
2021/09/29	6	31.65	0	0.00	31.30	6	11,934	0.05%
2021/09/28	1	32.45	3	33.18	32.35	-2	12,399	-0.02%
2021/09/24	0	0.00	2	32.75	32.70	-2	12,832	-0.02%
2021/09/23	1	32.60	2	32.20	32.05	-1	13,219	-0.01%
2021/09/22	2	31.40	1	31.65	31.50	1	13,700	0.01%
2021/09/16	2	33.10	2	32.80	32.65	0	15,957	0.00%
2021/09/15	1	32.60	2	32.60	32.60	-1	16,277	-0.01%
2021/09/13	2	32.73	0	0.00	32.65	2	16,735	0.01%
2021/09/07	1	32.80	2	33.45	33.45	-1	17,836	-0.01%
2021/09/06	7	33.95	1	33.60	33.45	6	18,298	0.03%
2021/09/03	1	34.90	2	35.00	34.90	-1	18,328	-0.01%
2021/09/02	9	34.64	0	0.00	34.45	9	18,386	0.05%
2021/09/01	6	36.58	4	36.61	35.80	2	18,456	0.01%
2021/08/31	1	36.20	1	35.95	35.95	0	18,438	0.00%
2021/08/30	2	36.20	0	0.00	35.90	2	18,637	0.01%
2021/08/27	4	36.01	3	35.82	35.65	1	18,817	0.01%
2021/08/26	5	35.96	4	36.49	36.85	1	19,040	0.01%
2021/08/25	2	36.00	15	35.81	36.10	-13	19,122	-0.07%
2021/08/24	3	34.82	1	34.30	34.25	2	19,301	0.01%
2021/08/23	2	34.40	6	34.43	34.90	-4	19,627	-0.02%
2021/08/20	9	33.10	8	33.59	34.05	1	19,925	0.01%
2021/08/19	2	34.08	2	34.05	32.50	0	20,009	0.00%
2021/08/18	5	33.08	6	31.37	34.45	-1	20,301	0.00%
2021/08/17	6	32.66	4	33.15	31.80	2	20,427	0.01%
2021/08/16	8	35.59	1	34.15	34.10	7	20,432	0.03%
2021/08/13	7.1	36.64	10	36.58	35.80	-2.9	20,452	-0.01%
2021/08/12	6	38.47	9.5	38.26	38.25	-3.5	20,523	-0.02%
2021/08/11	13.5	38.06	27	38.47	38.95	-13.5	20,594	-0.07%
2021/08/10	25	37.66	27	38.22	37.65	-2	20,667	-0.01%
2021/08/09	1	37.85	0	0.00	37.05	1	20,854	0.00%
2021/08/06	15	37.63	14	37.70	37.60	1	21,081	0.00%
2021/08/05	7	36.69	4	36.86	36.60	3	21,273	0.01%
2021/08/04	4.1	37.70	2	37.48	37.45	2.1	21,764	0.01%
2021/08/03	7	37.71	0	0.00	37.65	7	22,054	0.03%
2021/08/02	2	37.70	1	37.85	38.00	1	22,273	0.00%
2021/07/30	8	38.04	1	38.95	37.90	7	22,477	0.03%
2021/07/29	3	38.40	15	38.39	38.40	-12	22,689	-0.05%
2021/07/28	4	37.48	1	38.20	38.10	3	22,900	0.01%
2021/07/27	31	41.13	26	39.56	39.65	5	23,195	0.02%
2021/07/26	24.5	41.37	25	41.59	41.60	-0.5	23,492	0.00%
2021/07/23	14	40.36	12	39.63	40.05	2	24,314	0.01%
2021/07/22	8	38.99	8	38.98	38.90	0	24,927	0.00%
2021/07/21	2	38.35	7	37.86	37.75	-5	25,844	-0.02%
2021/07/20	11	37.72	23	37.97	37.75	-12	25,772	-0.05%
2021/07/19	4	40.10	3	40.15	39.80	1	25,664	0.00%
2021/07/16	7	40.70	3	41.23	40.50	4	25,559	0.02%
2021/07/15	4	40.83	5	41.13	40.90	-1	25,443	0.00%
2021/07/14	18.5	40.72	14	40.47	40.45	4.5	25,327	0.02%
2021/07/13	41	43.61	29	43.98	41.35	12	25,095	0.05%
2021/07/12	50	43.53	79	42.94	43.15	-29	24,316	-0.12%
2021/07/09	44	41.84	45	42.79	41.20	-1	23,498	0.00%
2021/07/08	28	41.37	40	41.62	42.40	-12	22,982	-0.05%
2021/07/07	76	41.75	59	41.74	40.80	17	22,452	0.08%
2021/07/06	11	41.31	37.1	42.39	43.00	-26.1	21,586	-0.12%
2021/07/05	26	39.25	32	39.23	39.10	-6	21,259	-0.03%
2021/07/02	4	37.60	10	37.55	37.60	-6	21,926	-0.03%
2021/07/01	9	37.13	2	36.83	36.90	7	21,974	0.03%
2021/06/30	9.1	38.49	9	38.81	38.15	0.1	21,976	0.00%
2021/06/29	61	38.78	50	39.45	37.25	11	21,852	0.05%
2021/06/28	133.1	40.10	109	40.48	39.75	24.1	21,547	0.11%	大買/大賣/
2021/06/25	3	37.83	44	38.69	39.80	-41	20,099	-0.20%
2021/06/24	11	35.96	15	36.34	36.20	-4	19,674	-0.02%
2021/06/23	28	35.15	42	35.04	35.80	-14	19,435	-0.07%
2021/06/22	20	34.27	19	34.09	33.40	1	19,356	0.01%
2021/06/21	22	34.48	14	34.71	34.05	8	19,369	0.04%
2021/06/18	23	36.26	17	36.66	35.85	6	19,561	0.03%
2021/06/17	10	36.17	6	35.38	36.30	4	21,100	0.02%
2021/06/16	28.1	36.23	18.1	36.12	35.25	10	22,480	0.04%
2021/06/15	1	36.45	8	36.16	36.55	-7	23,594	-0.03%
2021/06/11	9	33.36	6	33.56	33.25	3	24,009	0.01%
2021/06/10	1.1	33.25	3	33.23	33.20	-1.9	24,903	-0.01%
2021/06/09	12	34.42	32	34.76	33.25	-20	25,010	-0.08%
2021/06/08	6	34.56	10.3	34.86	34.75	-4.3	24,966	-0.02%
2021/06/07	11	35.04	5	34.53	34.30	6	24,939	0.02%
2021/06/04	20	36.47	18	36.41	36.10	2	24,757	0.01%
2021/06/03	43	36.65	16	36.69	36.20	27	24,630	0.11%
2021/06/02	19	35.71	16	36.64	35.40	3	24,417	0.01%
2021/06/01	9	36.23	7	36.27	36.70	2	24,292	0.01%
2021/05/31	41.4	36.19	26	36.43	36.40	15.4	24,079	0.06%
2021/05/28	4	33.11	38	32.72	33.80	-34	24,205	-0.14%
2021/05/27	11	31.09	8.4	31.10	30.75	2.6	24,751	0.01%
2021/05/26	55.4	30.32	9	30.53	30.40	46.4	24,713	0.19%
2021/05/25	9	30.07	37	30.45	31.15	-28	24,380	-0.11%
2021/05/24	37	28.45	17	28.29	28.35	20	24,247	0.08%
2021/05/21	16	27.93	24	27.66	27.90	-8	24,179	-0.03%
2021/05/20	37	27.73	28	27.50	26.65	9	24,303	0.04%
2021/05/19	13	27.61	6	27.10	27.65	7	24,174	0.03%
2021/05/18	19	27.35	14	27.65	28.15	5	24,050	0.02%
2021/05/17	13	26.71	20	26.51	25.60	-7	23,768	-0.03%
2021/05/14	34	28.71	31	29.26	28.40	3	23,502	0.01%
2021/05/13	27	29.53	31	29.68	29.85	-4	23,224	-0.02%
2021/05/12	37	30.20	44	30.96	30.40	-7	22,926	-0.03%
2021/05/11	7	32.03	2	32.55	32.10	5	22,378	0.02%
2021/05/10	14	35.46	9	36.16	35.30	5	22,094	0.02%
2021/05/07	14	35.00	10	36.03	36.95	4	21,966	0.02%
2021/05/06	5	34.31	19	34.58	34.30	-14	21,867	-0.06%
2021/05/05	22	35.25	23	36.10	34.45	-1	21,673	0.00%
2021/05/04	14	37.82	6	37.81	36.10	8	21,592	0.04%
2021/05/03	20	40.34	6	40.96	38.70	14	21,235	0.07%
2021/04/29	68.3	44.96	92	46.52	42.95	-23.7	20,791	-0.11%
2021/04/28	47	44.02	112.7	42.20	45.10	-65.7	19,829	-0.33%	大賣/
2021/04/27	57.1	41.54	25	42.53	41.00	32.1	19,229	0.17%
2021/04/26	104	39.90	4.1	39.90	39.90	99.9	18,422	0.54%	大買/
2021/04/23	0	0.00	2	36.30	36.30	-2	18,508	-0.01%
2021/04/21	0	0.00	152	33.50	34.40	-152	18,814	-0.81%	大賣/鉅額交易
2021/04/20	1	33.40	0	0.00	34.15	1	18,976	0.01%
2021/04/19	1	37.40	1	37.40	34.50	0	19,413	0.00%
2021/04/16	0	0.00	1	36.40	36.40	-1	20,088	0.00%
2021/04/15	9	35.71	0	0.00	35.70	9	20,268	0.04%
2021/04/14	1	33.30	54	36.61	35.10	-53	20,395	-0.26%
2021/04/13	137	37.70	2	38.53	37.00	135	20,488	0.66%	大買/鉅額交易
2021/04/12	13	36.31	12	34.90	38.00	1	20,566	0.00%
2021/04/09	4	37.88	109	41.14	37.80	-105	20,758	-0.51%	大賣/鉅額交易
2021/04/08	168.2	42.05	11	41.84	41.95	157.2	20,895	0.75%	大買/鉅額交易
2021/04/07	53.3	38.29	14	37.50	38.90	39.3	19,783	0.20%
2021/04/06	42	34.86	32	34.20	35.40	10	19,602	0.05%
2021/04/01	0.1	32.20	64	31.34	32.20	-63.9	19,483	-0.33%
2021/03/31	23	29.06	9	29.18	29.30	14	19,341	0.07%
2021/03/30	8	28.98	36	28.63	29.30	-28	19,307	-0.15%
2021/03/29	7	26.82	16	26.66	26.95	-9	19,141	-0.05%
2021/03/26	5	25.54	4	25.53	26.20	1	19,240	0.01%
2021/03/25	31	26.51	30	26.45	25.75	1	19,364	0.01%
2021/03/24	18	24.39	5	24.85	25.30	13	20,185	0.06%
2021/03/23	34	24.21	27	24.69	24.45	7	20,830	0.03%
2021/03/22	88	26.46	78	27.08	26.00	10	20,580	0.05%
2021/03/19	57	24.56	82	24.68	25.55	-25	19,048	-0.13%
2021/03/18	68	22.52	92.3	22.87	23.25	-24.3	17,938	-0.14%
2021/03/17	39	20.41	78	20.44	21.15	-39	16,444	-0.24%
2021/03/16	60	19.29	54	19.65	19.25	6	15,750	0.04%
2021/03/15	8	18.51	5	18.35	18.50	3	14,969	0.02%
2021/03/12	8	17.81	7	17.86	17.90	1	15,063	0.01%
2021/03/11	3	17.50	10	17.47	17.70	-7	15,623	-0.04%
2021/03/10	7	17.01	22	17.14	17.00	-15	15,916	-0.09%
2021/03/09	10	16.92	17	16.63	17.10	-7	16,439	-0.04%
2021/03/08	36	17.09	22	16.74	16.80	14	17,152	0.08%
2021/03/05	5	17.38	3	17.67	17.30	2	17,645	0.01%
2021/03/04	5	17.34	20	17.51	17.35	-15	17,670	-0.08%
2021/03/03	94	18.34	23	18.10	17.80	71	17,605	0.40%
2021/03/02	36	19.13	47	19.12	19.45	-11	17,445	-0.06%
2021/02/26	3	17.70	70	17.68	17.85	-67	16,612	-0.40%
2021/02/25	12	17.53	0	0.00	17.55	12	16,460	0.07%
2021/02/24	3	17.70	13	18.03	17.50	-10	16,430	-0.06%
2021/02/23	16	17.52	5	17.70	17.50	11	16,298	0.07%
2021/02/22	52	17.92	28	17.92	17.70	24	16,355	0.15%
2021/02/19	0	0.00	4	17.19	17.25	-4	16,104	-0.02%
2021/02/18	4	16.85	3	17.10	16.85	1	16,065	0.01%
2021/02/17	0	0.00	15	16.41	16.60	-15	15,983	-0.09%
2021/02/05	16	15.83	3.2	16.05	15.80	12.8	15,950	0.08%
2021/02/04	8	16.13	5	16.10	16.10	3	16,037	0.02%
2021/02/03	12	16.37	11	16.29	16.10	1	16,018	0.01%
2021/01/29	11	16.73	11	17.10	16.50	0	16,124	0.00%
2021/01/28	0	0.00	19	17.01	17.05	-19	16,239	-0.12%
2021/01/27	3	16.80	1	16.35	16.65	2	16,178	0.01%
2021/01/26	26	16.47	44	16.58	16.25	-18	16,403	-0.11%
2021/01/25	81	15.95	83	16.07	15.95	-2	16,194	-0.01%
2021/01/22	15	15.97	5	15.90	15.95	10	16,058	0.06%
2021/01/21	37	16.26	26	16.29	15.90	11	16,017	0.07%
2021/01/20	42	16.77	22	16.95	16.40	20	15,875	0.13%
2021/01/19	15	17.38	18	17.61	17.55	-3	15,684	-0.02%
2021/01/18	25	17.08	19	17.37	17.20	6	15,497	0.04%
2021/01/15	56	17.97	22	18.29	17.80	34	15,367	0.22%
2021/01/14	29.1	18.02	53	18.11	18.25	-23.9	15,141	-0.16%
2021/01/13	31.1	17.74	33	17.55	17.45	-1.9	14,972	-0.01%
2021/01/12	71	17.69	57	18.10	17.10	14	14,844	0.09%
2021/01/11	97	17.99	130	17.76	18.25	-33	14,511	-0.23%	大賣/
2021/01/08	47	16.82	33	17.03	16.75	14	14,277	0.10%
2021/01/07	15	16.80	48	16.52	16.70	-33	14,733	-0.22%
2021/01/06	66	16.22	40	16.40	16.00	26	14,688	0.18%
2021/01/05	48	16.74	29	16.85	16.55	19	14,508	0.13%
2021/01/04	34	16.82	51	16.94	16.95	-17	14,338	-0.12%
2020/12/31	17	16.59	47	16.75	16.30	-30	13,928	-0.22%
2020/12/29	10	16.13	40	16.23	16.15	-30	13,589	-0.22%
2020/12/28	31	16.25	5	16.15	16.15	26	13,565	0.19%
2020/12/25	33	16.42	16	16.54	16.50	17	13,417	0.13%
2020/12/24	15	16.40	13	16.62	16.30	2	13,307	0.02%
2020/12/23	10	15.94	20	15.86	15.85	-10	13,152	-0.08%
2020/12/22	35	16.20	16	16.26	15.70	19	13,100	0.15%
2020/12/21	42	16.69	26	16.93	16.55	16	12,998	0.12%
2020/12/18	179	17.00	101	17.28	16.70	78	13,098	0.60%	大買/大賣/
2020/12/17	29	17.03	107	16.74	17.35	-78	12,820	-0.61%	大賣/
2020/12/16	14	15.88	10	16.06	15.80	4	12,522	0.03%
2020/12/15	111	15.94	73	16.10	15.80	38	12,475	0.30%	大買/
2020/12/14	61	16.07	110	16.12	16.20	-49	12,329	-0.40%	大賣/
2020/12/11	32	15.32	20	15.51	15.30	12	11,888	0.10%
2020/12/10	39	15.55	35	15.79	15.45	4	11,707	0.03%
2020/12/09	43	15.58	31	15.70	15.35	12	11,550	0.10%
2020/12/08	36	15.76	30	15.85	15.80	6	11,360	0.05%
2020/12/07	89	15.33	90	15.49	16.00	-1	11,045	-0.01%
2020/12/04	47	15.38	54	15.48	15.50	-7	10,384	-0.07%
2020/12/03	122	15.34	126	15.32	15.15	-4	10,014	-0.04%	大買/大賣/
2020/12/02	117	14.59	69	14.61	14.60	48	9,500	0.51%	大買/
2020/12/01	28	13.77	53	13.73	14.20	-25	8,759	-0.29%
2020/11/30	18	12.76	27	12.93	12.95	-9	8,208	-0.11%
2020/11/27	21	12.35	27	12.53	12.60	-6	8,177	-0.07%
2020/11/26	67	12.61	117	12.78	12.35	-50	8,290	-0.60%	大賣/
2020/11/25	19	12.16	15	12.36	12.00	4	7,863	0.05%
2020/11/24	0	0.00	15	12.00	11.90	-15	7,777	-0.19%
2020/11/23	10	11.83	2	11.90	11.90	8	7,737	0.10%
2020/11/20	7	11.89	0	0.00	11.85	7	7,713	0.09%
2020/11/19	26	11.96	42	12.04	11.95	-16	7,714	-0.21%
2020/11/18	10	11.61	1	11.75	11.50	9	7,661	0.12%
2020/11/17	14	11.65	20	11.63	11.70	-6	7,784	-0.08%
2020/11/16	1	11.35	2	11.55	11.35	-1	7,756	-0.01%
2020/11/13	17	11.37	15	11.40	11.40	2	7,779	0.03%
2020/11/12	53	11.60	52	11.37	11.40	1	7,793	0.01%
2020/11/11	5	11.75	5	11.95	12.00	0	7,663	0.00%
2020/11/10	23	11.99	26	12.02	11.60	-3	7,638	-0.04%
2020/11/09	19	12.05	0	0.00	11.95	19	7,582	0.25%
2020/11/06	34	12.34	10	12.37	12.15	24	7,633	0.31%
2020/11/05	46	12.43	52	12.50	12.40	-6	7,524	-0.08%
2020/11/04	33	12.07	25	12.20	12.15	8	7,283	0.11%
2020/11/03	38	12.32	47	12.34	12.05	-9	7,167	-0.13%
2020/11/02	8	11.80	8	11.60	11.80	0	6,852	0.00%
2020/10/30	10	11.92	18	11.76	11.70	-8	6,847	-0.12%
2020/10/29	6	11.63	5	11.70	11.90	1	6,819	0.01%
2020/10/28	13	11.62	8	11.80	11.55	5	6,764	0.07%
2020/10/27	16	11.83	11	11.96	11.85	5	6,709	0.07%
2020/10/26	69	12.19	67	12.19	11.95	2	6,669	0.03%
2020/10/23	18	11.97	13	12.07	12.00	5	6,583	0.08%
2020/10/22	11	11.92	33	11.90	11.95	-22	6,535	-0.34%
2020/10/21	30	12.10	23	12.20	12.05	7	6,496	0.11%
2020/10/20	22	12.03	21	12.05	12.20	1	6,428	0.02%
2020/10/19	42	11.84	36	12.00	12.25	6	6,340	0.09%
2020/10/16	62	12.00	56	12.13	11.50	6	6,182	0.10%
2020/10/15	35	12.23	50	12.28	12.40	-15	5,884	-0.25%
2020/10/14	6	10.91	45	10.78	11.30	-39	5,207	-0.75%
2020/10/13	26	10.33	0	0.00	10.40	26	5,081	0.51%
2020/10/12	23	10.43	8	10.75	10.40	15	5,080	0.30%
2020/10/08	18	10.38	53	10.65	10.45	-35	5,104	-0.69%
2020/10/07	20	10.48	10	10.55	10.55	10	5,218	0.19%
2020/10/06	30	10.43	5	10.40	10.40	25	5,482	0.46%
2020/10/05	17	10.37	50	10.28	10.40	-33	5,580	-0.59%
2020/09/30	2	9.98	13	10.07	10.05	-11	5,524	-0.20%
2020/09/29	21	10.13	0	0.00	10.05	21	5,539	0.38%
2020/09/28	15	10.03	20	10.16	10.20	-5	5,547	-0.09%
2020/09/24	29	10.05	16	10.17	9.90	13	5,572	0.23%
2020/09/23	71	11.12	39	11.26	10.50	32	5,481	0.58%
2020/09/22	102	11.87	35	11.86	11.50	67	5,275	1.27%	大買/
2020/09/21	26	11.61	29	11.69	12.00	-3	4,595	-0.07%
2020/09/18	16	10.84	108	10.77	10.95	-92	4,053	-2.27%	大賣/
2020/09/17	105	10.64	17	10.73	10.50	88	3,951	2.23%	大買/
2020/09/16	0	0.00	3	10.33	10.40	-3	3,812	-0.08%
2020/09/14	0	0.00	10	10.16	10.10	-10	3,746	-0.27%
2020/09/11	10	9.84	0	0.00	9.75	10	3,660	0.27%
2020/09/10	5	10.10	5	10.20	10.10	0	3,634	0.00%
2020/09/08	4	10.20	1	10.15	10.00	3	3,600	0.08%
2020/09/07	6	10.19	15	10.33	10.15	-9	3,584	-0.25%
2020/09/04	15	9.98	10	10.13	10.15	5	3,526	0.14%
2020/09/03	10	10.15	7	10.37	10.10	3	3,464	0.09%
2020/09/02	7	9.96	5	10.10	10.05	2	3,440	0.06%
2020/09/01	8	10.38	20	10.15	10.35	-12	3,458	-0.35%
2020/08/31	0	0.00	6	9.80	9.74	-6	3,241	-0.19%
2020/08/28	6	9.65	17	9.82	9.61	-11	3,232	-0.34%
2020/08/27	0	0.00	10	9.58	9.52	-10	3,220	-0.31%
2020/08/26	5	9.67	0	0.00	9.60	5	3,253	0.15%
2020/08/25	14	9.77	7	9.91	9.68	7	3,253	0.22%
2020/08/24	20	9.90	5	10.05	9.75	15	3,292	0.46%
2020/08/21	10	9.66	61	9.65	9.86	-51	3,349	-1.52%
2020/08/20	19	9.31	0	0.00	9.03	19	3,197	0.59%
2020/08/19	3	9.59	11	9.70	9.58	-8	3,148	-0.25%
2020/08/18	8	9.37	25	9.53	9.59	-17	3,095	-0.55%
2020/08/17	15	9.39	5	9.56	9.42	10	3,046	0.33%
2020/08/14	5	9.47	12	9.46	9.32	-7	3,027	-0.23%
2020/08/13	26	9.41	7	9.60	9.26	19	3,027	0.63%
2020/08/12	10	9.49	31	9.51	9.47	-21	2,993	-0.70%
2020/08/11	0	0.00	5	9.29	9.11	-5	2,878	-0.17%
2020/08/10	5	9.14	0	0.00	9.07	5	2,871	0.17%
2020/08/06	12	9.23	7	9.40	9.13	5	2,864	0.17%
2020/08/05	5	9.20	7	9.38	9.29	-2	2,857	-0.07%
2020/08/04	0	0.00	5	9.10	9.11	-5	2,843	-0.18%
2020/07/31	5	8.95	10	8.95	8.94	-5	2,842	-0.18%
2020/07/30	0	0.00	5	8.95	8.96	-5	2,841	-0.18%
2020/07/28	5	8.76	0	0.00	8.47	5	2,838	0.18%
2020/07/24	7	9.20	0	0.00	8.95	7	2,825	0.25%
2020/07/22	15	9.29	5	9.39	9.35	10	2,797	0.36%
2020/07/21	32	9.35	10	9.85	9.20	22	2,765	0.80%
2020/07/20	8	9.28	10	9.35	9.20	-2	2,543	-0.08%
2020/07/17	15	9.28	5	9.48	9.01	10	2,529	0.40%
2020/07/16	5	9.35	0	0.00	9.35	5	2,500	0.20%
2020/07/15	10	9.55	1	9.68	9.29	9	2,486	0.36%
2020/07/14	8	9.72	0	0.00	9.51	8	2,461	0.33%
2020/07/13	0	0.00	12	9.78	10.00	-12	2,334	-0.51%
2020/07/10	25	9.11	30	9.42	9.12	-5	2,047	-0.24%
2020/07/09	5	9.38	10	9.50	9.34	-5	1,934	-0.26%
2020/07/08	6	9.28	7	9.38	9.28	-1	1,897	-0.05%
2020/07/07	5	9.46	10	9.45	9.26	-5	1,865	-0.27%
2020/07/06	15	9.37	0	0.00	9.23	15	1,816	0.83%
2020/07/03	10	9.33	19	9.45	9.44	-9	1,763	-0.51%
2020/07/02	25	9.40	1	9.32	9.23	24	1,668	1.44%
2020/07/01	9	8.61	8	8.80	9.10	1	1,598	0.06%
2020/06/30	0	0.00	21	8.52	8.63	-21	1,448	-1.45%
2020/06/22	5	8.13	85	8.16	8.03	-80	1,329	-6.02%
2020/06/19	60	8.11	0	0.00	8.03	60	1,321	4.54%
2020/06/18	23	8.08	3	8.10	8.07	20	1,322	1.51%
2020/06/17	5	8.11	10	8.07	8.01	-5	1,316	-0.38%
2020/06/16	0	0.00	4	7.88	7.94	-4	1,327	-0.30%
2020/06/15	5	7.86	0	0.00	7.69	5	1,361	0.37%
2020/06/12	2	7.80	0	0.00	7.80	2	1,365	0.15%
2020/06/11	7	8.16	5	8.20	7.90	2	1,374	0.15%
2020/06/10	0	0.00	8	8.25	8.26	-8	1,361	-0.59%
2020/06/09	15	8.35	0	0.00	8.19	15	1,376	1.09%
2020/06/08	80	7.98	89	8.49	8.54	-9	1,319	-0.68%
2020/06/04	5	7.76	0	0.00	7.75	5	1,207	0.41%
2020/06/03	0	0.00	1	7.83	7.76	-1	1,200	-0.08%
2020/06/02	0	0.00	15	7.74	7.75	-15	1,177	-1.27%
2020/05/29	15	7.63	0	0.00	7.50	15	1,105	1.36%
2020/05/28	0	0.00	21	7.85	7.86	-21	1,033	-2.03%
2020/05/27	0	0.00	11	7.02	7.15	-11	877	-1.25%
2020/05/22	9	6.97	0	0.00	6.95	9	864	1.04%
2020/05/21	5	7.16	5	7.20	7.06	0	855	0.00%
2020/05/20	0	0.00	1	6.93	7.04	-1	847	-0.12%
2020/05/15	1	6.74	0	0.00	6.74	1	817	0.12%
2020/05/13	0	0.00	5	7.08	7.09	-5	804	-0.62%
2020/05/12	15	7.05	0	0.00	6.97	15	800	1.87%
2020/05/11	0	0.00	2	7.21	7.19	-2	782	-0.26%
2020/05/08	0	0.00	5	7.31	7.17	-5	772	-0.65%
2020/05/04	7	7.09	0	0.00	7.07	7	760	0.92%
2020/04/30	0	0.00	2	7.30	7.35	-2	746	-0.27%
2020/04/29	0	0.00	2	7.05	7.20	-2	743	-0.27%
2020/04/20	2	6.85	0	0.00	6.89	2	788	0.25%
2020/04/17	1	7.05	2	7.15	6.93	-1	809	-0.12%
2020/04/16	0	0.00	35	6.81	7.12	-35	792	-4.42%
2020/04/15	38	6.68	2	6.80	6.96	36	783	4.60%
2020/04/14	1	6.46	2	6.48	6.53	-1	792	-0.13%
2020/04/08	2	6.37	0	0.00	6.36	2	828	0.24%
2020/03/27	2	5.77	2	5.99	5.82	0	913	0.00%
2020/03/25	0	0.00	2	5.79	5.76	-2	1,015	-0.20%
2020/03/24	0	0.00	1	5.42	5.42	-1	1,009	-0.10%
2020/03/23	15	5.11	30	5.11	5.12	-15	1,004	-1.49%
2020/03/20	3	5.36	0	0.00	5.36	3	1,033	0.29%
2020/03/18	2	5.66	0	0.00	5.59	2	983	0.20%
2020/03/16	0	0.00	3	6.21	6.17	-3	970	-0.31%
2020/03/11	2	7.76	0	0.00	7.80	2	963	0.21%
2020/02/19	0	0.00	2	8.69	8.69	-2	1,295	-0.15%
2020/02/17	2	8.49	0	0.00	8.49	2	1,314	0.15%
2020/02/12	2	8.51	0	0.00	8.57	2	1,334	0.15%
2020/02/07	1	8.69	0	0.00	8.61	1	1,333	0.07%
2020/02/06	0	0.00	1	8.90	8.81	-1	1,331	-0.08%
2020/01/31	1	8.71	0	0.00	8.77	1	1,299	0.08%
2020/01/30	2	9.08	0	0.00	8.83	2	1,283	0.16%
2020/01/17	0	0.00	6	9.67	9.73	-6	1,266	-0.47%
2020/01/15	6	9.89	4	9.68	9.84	2	1,273	0.16%
2020/01/10	4	9.51	0	0.00	9.52	4	1,179	0.34%
2020/01/08	2	9.70	1	9.82	9.62	1	1,176	0.08%
2020/01/06	1	9.81	0	0.00	9.76	1	1,147	0.09%
2020/01/03	1	10.00	0	0.00	9.90	1	1,139	0.09%
2019/12/26	0	0.00	61	10.30	10.25	-61	1,063	-5.74%
2019/12/24	11	10.23	0	0.00	10.20	11	1,038	1.06%
2019/12/23	59	10.39	9	10.48	10.10	50	994	5.03%
2019/12/19	0	0.00	1	9.99	9.90	-1	890	-0.11%
2019/12/17	0	0.00	1	9.99	9.92	-1	906	-0.11%
2019/12/16	0	0.00	1	9.90	9.93	-1	897	-0.11%
2019/12/06	2	10.02	0	0.00	9.88	2	843	0.24%
2019/12/05	21	10.14	2	10.13	9.98	19	820	2.31%
2019/12/04	0	0.00	3	9.74	9.92	-3	719	-0.42%
2019/12/02	2	9.47	0	0.00	9.43	2	685	0.29%
2019/11/29	1	9.68	0	0.00	9.51	1	671	0.15%
2019/11/28	0	0.00	1	9.77	9.65	-1	654	-0.15%
2019/11/27	1	9.55	1	9.65	9.65	0	559	0.00%
2019/11/26	1	9.47	1	9.52	9.46	0	516	0.00%
2019/11/15	1	9.10	2	9.10	9.04	-1	489	-0.20%
2019/11/12	0	0.00	2	8.99	8.97	-2	493	-0.41%
2019/11/07	0	0.00	1	8.83	8.83	-1	484	-0.21%
2019/11/01	1	8.65	0	0.00	8.65	1	497	0.20%
2019/10/31	1	8.78	0	0.00	8.74	1	504	0.20%
2019/10/30	1	8.80	0	0.00	8.80	1	508	0.20%
2019/10/16	0	0.00	1	8.88	8.82	-1	524	-0.19%
2019/10/09	0.4	8.45	0	0.00	8.46	0.4	524	0.08%
2019/10/02	1	8.52	0	0.00	8.56	1	534	0.19%
2019/09/24	2	9.14	0	0.00	9.05	2	535	0.37%
2019/09/16	0	0.00	2	9.05	9.05	-2	511	-0.39%
2019/09/09	2	9.02	0	0.00	9.03	2	505	0.40%
2019/09/03	0	0.00	5	8.90	8.91	-5	504	-0.99%
2019/08/27	0	0.00	2	8.90	8.81	-2	517	-0.39%
2019/08/23	0	0.00	3	9.00	9.03	-3	522	-0.57%
2019/08/20	5	8.95	1	8.90	8.87	4	514	0.78%
2019/08/19	1	8.54	0	0.00	8.71	1	493	0.20%
2019/08/13	0	0.00	1	8.12	8.02	-1	476	-0.21%
2019/08/08	0	0.00	1	8.23	8.20	-1	480	-0.21%
2019/08/06	1	8.21	0	0.00	8.21	1	494	0.20%
2019/07/26	1	9.14	0	0.00	9.13	1	508	0.20%
2019/07/23	0	0.00	0.2	9.01	9.03	-0.2	523	-0.04%
2019/07/16	0	0.00	10	9.11	9.11	-10	542	-1.84%
2019/07/02	1	9.31	0	0.00	9.32	1	691	0.14%
2019/06/28	1	9.36	0	0.00	9.31	1	711	0.14%
2019/06/21	1	9.31	0	0.00	9.42	1	746	0.13%
2019/05/21	0	0.00	4	9.05	9.01	-4	1,801	-0.22%
2019/05/17	0	0.00	4	9.04	8.93	-4	1,863	-0.21%
2019/05/16	0	0.00	2	9.22	9.05	-2	1,859	-0.11%
2019/05/15	0	0.00	10	9.30	9.36	-10	1,860	-0.54%
2019/05/13	0	0.00	3	9.44	9.40	-3	1,860	-0.16%
2019/05/08	10	10.10	10	10.00	10.10	0	1,834	0.00%
2019/04/30	5	10.25	0	0.00	10.25	5	1,870	0.27%
2019/04/29	5	10.30	25	10.20	10.15	-20	1,868	-1.07%
2019/04/25	0	0.00	1	10.60	10.60	-1	1,879	-0.05%
2019/04/24	1	10.60	0	0.00	10.50	1	1,876	0.05%
2019/04/23	1	10.60	0	0.00	10.60	1	1,874	0.05%
2019/04/22	0	0.00	1	10.85	10.75	-1	1,879	-0.05%
2019/04/19	1	10.70	0	0.00	10.70	1	1,946	0.05%
2019/04/18	2	10.63	0	0.00	10.55	2	1,948	0.10%
2019/04/17	1	10.90	0	0.00	10.90	1	1,936	0.05%
2019/04/16	0	0.00	1	11.00	11.05	-1	1,916	-0.05%
2019/04/11	0	0.00	2	10.73	10.70	-2	1,867	-0.11%
2019/03/26	0	0.00	20	10.55	10.55	-20	1,882	-1.06%
2019/03/22	1	10.75	0	0.00	10.75	1	2,028	0.05%
2019/03/21	10	10.85	0	0.00	10.90	10	2,021	0.49%
2019/03/15	38	11.34	37	11.73	11.05	1	2,071	0.05%
2019/03/12	12	11.74	6	12.35	11.80	6	1,863	0.32%
2019/03/08	10	11.25	6.1	11.26	12.00	3.9	1,706	0.23%
2019/03/05	14	11.32	15	11.32	11.30	-1	1,589	-0.06%
2019/03/04	11	11.25	2	11.20	11.25	9	1,493	0.60%
2019/02/22	0	0.00	1	10.65	10.70	-1	1,403	-0.07%
2019/02/20	0	0.00	1	10.50	10.55	-1	1,373	-0.07%
2019/02/19	1	10.40	0	0.00	10.40	1	1,377	0.07%
2019/01/25	0	0.00	1	10.30	10.30	-1	1,292	-0.08%
2019/01/11	1	10.40	0	0.00	10.40	1	1,273	0.08%
2019/01/09	0	0.00	1	10.30	10.30	-1	1,191	-0.08%
2019/01/02	1	10.30	0	0.00	10.30	1	1,269	0.08%
2018/12/28	0	0.00	1	10.65	10.65	-1	1,260	-0.08%
2018/12/26	1	10.20	0	0.00	10.20	1	1,274	0.08%
2018/12/21	1	10.00	1	10.15	10.15	0	1,233	0.00%
2018/12/19	0	0.00	1	10.55	10.55	-1	1,202	-0.08%
2018/12/18	2	10.48	0	0.00	10.45	2	1,195	0.17%
2018/12/17	1	11.30	9	11.13	11.10	-8	1,163	-0.69%
2018/12/14	0	0.00	4	10.49	10.45	-4	1,023	-0.39%
2018/12/11	5	10.80	0	0.00	10.60	5	988	0.51%
2018/12/10	0	0.00	1	10.25	10.40	-1	934	-0.11%
2018/12/06	1	10.30	0	0.00	10.10	1	882	0.11%
2018/11/23	0	0.00	1	9.78	9.47	-1	844	-0.12%
2018/11/22	1	9.14	15	9.64	9.58	-14	836	-1.67%
2018/11/21	1	9.26	0	0.00	9.16	1	773	0.13%
2018/11/20	1	9.14	0	0.00	9.17	1	788	0.13%
2018/10/25	1	7.94	0	0.00	7.77	1	1,033	0.10%
2018/10/24	0	0.00	1	8.54	8.54	-1	1,009	-0.10%
2018/10/17	0	0.00	20	8.73	8.69	-20	1,019	-1.96%
2018/10/04	0	0.00	1	10.30	10.20	-1	941	-0.11%
2018/09/26	0	0.00	120	10.27	10.35	-120	959	-12.51%	大賣/鉅額交易
2018/09/25	1	10.20	0	0.00	10.30	1	975	0.10%
2018/09/21	0	0.00	1.1	10.30	10.25	-1.1	976	-0.11%
2018/09/14	60	10.58	0	0.00	10.60	60	1,057	5.67%
2018/09/13	0	0.00	20	10.40	10.45	-20	1,054	-1.90%
2018/09/12	20	10.30	0	0.00	10.35	20	1,055	1.90%
2018/09/05	5	10.75	0	0.00	10.70	5	1,182	0.42%
2018/09/04	3	11.05	0	0.00	11.05	3	1,180	0.25%
2018/09/03	60	11.35	0	0.00	11.15	60	1,260	4.76%
2018/08/30	0	0.00	3	11.20	11.20	-3	1,507	-0.20%
2018/08/29	4	11.25	0	0.00	11.25	4	1,523	0.26%
2018/08/27	1	11.20	0	0.00	11.20	1	1,549	0.06%
2018/08/23	2	11.65	0	0.00	11.70	2	1,561	0.13%
2018/08/09	10	11.15	10	11.20	11.30	0	1,473	0.00%
2018/08/03	10	10.70	0	0.00	10.70	10	1,535	0.65%
2018/07/26	0	0.00	1	10.70	10.65	-1	1,549	-0.06%
2018/07/25	0	0.00	1	10.50	10.55	-1	1,545	-0.06%
2018/07/23	0	0.00	1	10.65	10.65	-1	1,576	-0.06%
2018/06/25	0	0.00	2	11.50	11.50	-2	1,741	-0.11%
2018/06/19	26	11.27	24	11.54	11.20	2	1,721	0.12%
2018/06/13	5	11.85	6	11.78	11.55	-1	1,709	-0.06%
2018/06/11	22	11.45	22	11.66	11.45	0	1,621	0.00%
2018/06/08	20	11.38	35	11.46	11.45	-15	1,541	-0.97%
2018/06/07	16	11.75	3	11.27	11.75	13	1,481	0.88%
2018/05/25	1	10.00	0	0.00	10.00	1	1,311	0.08%
2018/05/24	0	0.00	1	10.00	10.00	-1	1,362	-0.07%
2018/05/21	1	10.15	0	0.00	10.15	1	1,408	0.07%
2018/05/17	0	0.00	1	9.88	9.92	-1	1,404	-0.07%
2018/05/16	1	9.60	0	0.00	9.60	1	1,411	0.07%
2018/05/15	0	0.00	2	10.23	10.10	-2	1,384	-0.14%
2018/05/14	1	10.10	0	0.00	10.10	1	1,446	0.07%
2018/05/10	1	11.00	0	0.00	10.90	1	1,416	0.07%
2018/05/08	1	10.80	0	0.00	10.85	1	1,411	0.07%
2018/04/30	20	10.85	20	10.93	10.85	0	1,481	0.00%
2018/04/24	10	10.80	5	10.75	10.70	5	1,547	0.32%
2018/04/18	0	0.00	1	11.45	11.40	-1	1,607	-0.06%
2018/04/17	0	0.00	10	11.45	11.30	-10	1,626	-0.61%
2018/04/12	1	12.00	0	0.00	12.00	1	1,740	0.06%
2018/04/11	7	12.25	8	12.56	12.20	-1	1,777	-0.06%
2018/04/02	0	0.00	1	12.10	11.85	-1	1,932	-0.05%
2018/03/23	0	0.00	7	11.45	11.65	-7	2,675	-0.26%
2018/03/22	1	11.95	0	0.00	11.85	1	2,722	0.04%
2018/03/21	3	12.17	0	0.00	12.00	3	2,885	0.10%
2018/03/19	6	12.45	2	12.40	12.30	4	3,171	0.13%
2018/03/15	1	12.85	0	0.00	12.85	1	3,273	0.03%
2018/03/09	1	12.90	0	0.00	12.90	1	3,342	0.03%
2018/03/08	1	12.95	2	13.18	13.10	-1	3,355	-0.03%
2018/03/07	14	12.76	13	13.09	12.75	1	3,312	0.03%
2018/03/06	1	12.70	1	12.80	12.70	0	3,351	0.00%
2018/03/05	1	12.65	0	0.00	12.65	1	3,683	0.03%
2018/03/01	1	12.75	0	0.00	13.00	1	3,728	0.03%
2018/02/06	6	12.45	0	0.00	11.85	6	3,663	0.16%
2018/02/02	0	0.00	2	13.25	13.30	-2	3,622	-0.06%
2018/01/30	12	13.20	12	13.40	13.20	0	3,786	0.00%
2018/01/23	1	13.35	0	0.00	13.25	1	3,914	0.03%
2018/01/22	1	13.15	0	0.00	13.25	1	3,927	0.03%
2018/01/19	1	13.70	0	0.00	13.50	1	3,934	0.03%
2018/01/17	0	0.00	0.7	13.55	13.60	-0.7	3,925	-0.02%
2018/01/16	0	0.00	2	13.65	13.60	-2	3,926	-0.05%
2018/01/15	0	0.00	1	13.60	13.55	-1	3,962	-0.03%
2018/01/12	42	13.77	40	13.65	13.65	2	3,959	0.05%
2018/01/11	0	0.00	12	13.48	13.60	-12	3,957	-0.30%
2018/01/10	1	13.60	0	0.00	13.45	1	3,973	0.03%
2018/01/09	0	0.00	6	13.75	13.60	-6	4,228	-0.14%
2018/01/08	21	13.97	26	13.70	13.75	-5	4,234	-0.12%
2018/01/04	44	14.62	62	14.54	14.60	-18	4,111	-0.44%
2018/01/03	5	14.08	0	0.00	14.10	5	4,052	0.12%
2018/01/02	4	14.25	0	0.00	14.25	4	4,014	0.10%