飛宏 (2457)-元大-大益券商分點個股進出

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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/26	2.6	50.94	0	0.00	50.70	2.6	4,314	0.06%
2024/04/25	1	51.20	0	0.00	51.20	1	4,328	0.02%
2024/04/24	0	0.00	5.1	52.00	52.30	-5.1	4,349	-0.12%
2024/04/23	0.1	51.30	0	0.00	51.00	0.1	4,409	0.00%
2024/04/22	5.2	51.12	0	0.00	51.00	5.2	4,457	0.12%
2024/04/19	4	52.88	2	52.55	52.50	2	4,465	0.04%
2024/04/18	23.2	54.36	37	55.36	54.50	-13.8	4,481	-0.31%
2024/04/17	16	52.38	33	52.52	53.30	-17	4,357	-0.39%
2024/04/16	19.1	50.31	0	0.00	51.00	19.1	4,349	0.44%
2024/04/15	4	52.90	6	52.57	52.30	-2	4,370	-0.05%
2024/04/12	7	53.47	6	53.92	53.80	1	4,423	0.02%
2024/04/11	9.2	53.06	1	54.00	52.50	8.2	4,364	0.19%
2024/04/10	5	54.10	3	54.50	54.10	2	4,349	0.05%
2024/04/09	1	54.00	0	0.00	54.00	1	4,362	0.02%
2024/04/08	0	0.00	17	54.09	53.70	-17	4,448	-0.38%
2024/04/03	0	0.00	3.3	53.45	53.30	-3.3	4,456	-0.07%
2024/04/02	1	54.10	1	54.10	54.30	0	4,476	0.00%
2024/04/01	6.3	54.33	6	54.78	54.60	0.3	4,509	0.01%
2024/03/29	11	53.25	1	53.30	53.30	10	4,529	0.22%
2024/03/28	3.1	53.00	0	0.00	53.00	3.1	4,526	0.07%
2024/03/27	4.5	53.43	0	0.00	53.30	4.5	4,531	0.10%
2024/03/26	10.6	54.31	3	54.80	53.30	7.6	4,547	0.17%
2024/03/25	9.5	55.22	5	55.30	55.20	4.5	4,531	0.10%
2024/03/22	12	54.96	19	54.76	54.30	-7	4,573	-0.15%
2024/03/21	20.5	53.59	1	53.30	53.80	19.5	4,558	0.43%
2024/03/20	17.5	53.28	0.1	53.30	53.00	17.4	4,653	0.37%
2024/03/19	3	54.53	0	0.00	54.30	3	4,634	0.06%
2024/03/18	5	54.30	3	54.33	54.40	2	4,682	0.04%
2024/03/15	1.1	54.80	1	55.40	55.00	0.1	4,699	0.00%
2024/03/14	1	55.00	0	0.00	55.20	1	4,778	0.02%
2024/03/13	14	55.84	0	0.00	55.00	14	4,833	0.29%
2024/03/12	1.4	56.54	1	56.50	56.40	0.4	4,881	0.01%
2024/03/11	4	55.65	0	0.00	56.30	4	4,964	0.08%
2024/03/08	6.3	55.88	10	55.60	55.90	-3.7	5,023	-0.07%
2024/03/07	4.3	58.60	3	58.70	58.00	1.3	5,013	0.03%
2024/03/06	7	60.39	3.1	60.39	60.10	3.9	4,997	0.08%
2024/03/05	7	59.94	30	60.10	60.00	-23	5,096	-0.45%
2024/03/04	11	61.18	2	62.00	60.60	9	5,211	0.17%
2024/03/01	3	60.50	2.1	61.46	60.30	0.9	5,228	0.02%
2024/02/29	5	61.12	3	61.17	61.30	2	5,690	0.04%
2024/02/27	0	60.00	6	61.38	60.20	-6	6,506	-0.09%
2024/02/26	6	61.08	8	61.14	61.20	-2	6,952	-0.03%
2024/02/23	2	60.05	2.1	60.55	59.70	-0.1	6,907	0.00%
2024/02/22	9	61.09	9	61.48	61.30	0	6,865	0.00%
2024/02/21	4	61.73	0	0.00	61.50	4	6,858	0.06%
2024/02/20	24	62.00	4	62.00	61.80	20	6,946	0.29%
2024/02/19	10.1	61.27	20.1	62.23	62.30	-10	6,809	-0.15%
2024/02/16	0	0.00	19.4	58.05	58.70	-19.4	6,414	-0.30%
2024/02/15	5	55.54	3	56.03	56.20	2	6,380	0.03%
2024/02/05	12	56.01	0.2	56.10	56.10	11.9	6,399	0.19%
2024/02/02	1	57.70	1	57.20	57.00	0	6,378	0.00%
2024/02/01	5	56.40	0	0.00	57.20	5	6,381	0.08%
2024/01/31	0	57.30	0	0.00	57.00	0	6,377	0.00%
2024/01/30	1.3	57.85	2	58.15	57.80	-0.7	6,392	-0.01%
2024/01/29	10	58.60	13.1	58.22	58.80	-3.1	6,439	-0.05%
2024/01/26	2	57.30	0	0.00	56.90	2	6,422	0.03%
2024/01/25	7	58.51	1	58.10	58.00	6	6,482	0.09%
2024/01/24	2	58.25	5	58.50	58.60	-3	6,668	-0.04%
2024/01/23	2	57.75	1	57.30	57.30	1	6,673	0.01%
2024/01/22	1	56.50	0.7	56.80	57.00	0.3	6,658	0.00%
2024/01/19	1	55.90	2	56.10	56.50	-1	6,715	-0.01%
2024/01/18	1.1	54.91	0	0.00	56.00	1.1	6,766	0.02%
2024/01/17	10.2	55.90	0	0.00	55.30	10.2	6,908	0.15%
2024/01/16	2	57.85	1	58.60	57.60	1	7,033	0.01%
2024/01/15	1	58.00	3	58.00	58.30	-2	7,136	-0.03%
2024/01/12	2	56.90	1	57.20	56.90	1	7,196	0.01%
2024/01/11	1	55.30	3	55.73	57.10	-2	7,181	-0.03%
2024/01/10	8.1	55.67	0	0.00	55.00	8.1	7,209	0.11%
2024/01/09	7.7	57.45	1.1	56.73	56.50	6.7	7,231	0.09%
2024/01/08	2.1	59.52	23	59.87	58.90	-20.9	7,202	-0.29%
2024/01/05	1	58.10	21	59.22	58.30	-20	7,144	-0.28%
2024/01/04	11	57.88	0	0.00	57.60	11	7,137	0.15%
2024/01/03	3	58.60	2.1	58.47	58.80	0.9	7,155	0.01%
2024/01/02	10.1	60.03	8	60.14	59.30	2.1	7,150	0.03%
2023/12/28	1	59.10	5.1	58.80	59.00	-4.1	7,194	-0.06%
2023/12/27	9.3	58.43	1.3	59.16	58.40	8	7,222	0.11%
2023/12/26	1	58.10	9	59.02	59.00	-8	7,298	-0.11%
2023/12/25	0	0.00	1	57.10	57.00	-1	7,276	-0.01%
2023/12/22	4	56.40	0	0.00	56.40	4	7,282	0.06%
2023/12/21	9	56.73	0	57.50	56.60	9	7,287	0.12%
2023/12/20	2	57.55	3	57.67	57.80	-1	7,299	-0.01%
2023/12/19	34	58.25	6	57.43	57.30	28	7,311	0.38%
2023/12/18	3	59.10	3	59.00	59.00	0	7,300	0.00%
2023/12/15	1.1	58.64	1	59.30	59.10	0.1	7,317	0.00%
2023/12/14	0	0.00	7	58.59	58.20	-7	7,234	-0.10%
2023/12/13	2	58.45	1	58.30	58.30	1	7,219	0.01%
2023/12/12	2	59.55	0	0.00	59.00	2	7,208	0.03%
2023/12/11	9	59.39	4.1	59.87	59.60	4.9	7,208	0.07%
2023/12/08	7	60.13	6.1	60.83	61.00	0.9	7,155	0.01%
2023/12/07	6	61.52	2	61.60	60.50	4	7,155	0.06%
2023/12/06	11	62.59	1.3	62.05	61.60	9.7	7,150	0.14%
2023/12/05	0	62.60	5.3	62.00	62.80	-5.2	7,114	-0.07%
2023/12/04	3	62.30	1.2	62.28	61.80	1.8	7,125	0.03%
2023/12/01	1.1	62.44	0	0.00	62.50	1.1	7,404	0.01%
2023/11/30	7	63.52	2.1	62.79	62.20	5	7,390	0.07%
2023/11/29	1	63.10	9	63.63	63.50	-8	7,352	-0.11%
2023/11/28	9	62.89	2	63.10	62.80	7	7,299	0.10%
2023/11/27	12.3	64.02	7	64.31	62.90	5.3	7,315	0.07%
2023/11/24	36.6	63.40	30.4	63.78	63.20	6.2	6,905	0.09%
2023/11/22	0	0.00	1	57.60	57.50	-1	5,689	-0.02%
2023/11/20	0	0.00	4	57.50	56.70	-4	5,793	-0.07%
2023/11/17	6.1	56.63	0	0.00	56.20	6.1	5,768	0.10%
2023/11/16	0	0.00	1	55.01	56.40	-1	5,691	-0.02%
2023/11/15	2	54.95	2.1	55.15	54.60	-0.1	5,899	0.00%
2023/11/14	2	54.55	0.1	54.80	54.80	1.9	6,212	0.03%
2023/11/13	0	0.00	2.1	53.59	54.00	-2.1	6,271	-0.03%
2023/11/10	3.1	52.60	1	53.10	52.50	2.1	6,380	0.03%
2023/11/09	0	0.00	10	53.40	53.20	-10	6,463	-0.15%
2023/11/07	5	54.50	1	54.10	54.20	4	6,689	0.06%
2023/11/06	5	55.20	0	0.00	54.90	5	6,783	0.07%
2023/11/03	1	53.70	7.1	53.54	53.30	-6.1	6,757	-0.09%
2023/11/02	1	52.40	1.1	53.10	52.80	0	6,792	0.00%
2023/11/01	13	52.62	6	51.92	51.80	7	6,790	0.10%
2023/10/31	1.1	52.66	0	0.00	52.50	1.1	6,621	0.02%
2023/10/30	0	55.10	0	0.00	54.60	0	6,706	0.00%
2023/10/27	2.1	56.28	1	55.40	55.40	1.1	6,836	0.02%
2023/10/26	1	57.30	0.1	58.30	57.00	0.9	6,903	0.01%
2023/10/25	2	59.15	4.1	59.42	59.10	-2.1	6,979	-0.03%
2023/10/24	2	56.90	7.1	56.26	56.80	-5	6,897	-0.07%
2023/10/23	3	53.17	1	54.50	53.60	2	6,906	0.03%
2023/10/20	0.1	54.70	0	0.00	55.00	0.1	6,885	0.00%
2023/10/19	3.2	56.11	0	0.00	56.10	3.2	7,039	0.05%
2023/10/18	1	58.69	0.1	59.00	57.70	0.9	7,065	0.01%
2023/10/16	1	58.82	5	60.40	58.70	-4	7,238	-0.06%
2023/10/13	0	62.00	0.2	61.94	61.50	-0.2	7,546	0.00%
2023/10/12	0	62.11	1	62.40	62.50	-1	8,089	-0.01%
2023/10/11	0	60.80	0	0.00	61.70	0	8,216	0.00%
2023/10/06	1	61.80	3	61.30	61.60	-2	8,402	-0.02%
2023/10/05	0	0.00	2	63.20	61.80	-2	8,712	-0.02%
2023/10/04	1	60.80	0	0.00	60.80	1	9,087	0.01%
2023/10/03	2	62.30	0	0.00	62.00	2	9,280	0.02%
2023/10/02	10	62.89	11	62.27	63.00	-1	9,528	-0.01%
2023/09/25	5	59.00	0	0.00	58.80	5	10,308	0.05%
2023/09/22	0	0.00	4	59.20	59.70	-4	10,443	-0.04%
2023/09/21	1	59.70	1	60.70	59.60	0	10,508	0.00%
2023/09/20	1	60.60	0	0.00	60.90	1	10,594	0.01%
2023/09/19	0.1	61.66	0	0.00	61.30	0.1	10,873	0.00%
2023/09/18	8	62.67	1	62.50	62.50	7	11,060	0.06%
2023/09/15	1	62.80	3	62.63	63.60	-2	11,386	-0.02%
2023/09/14	1	62.50	0.1	63.10	62.70	1	11,551	0.01%
2023/09/13	12.1	62.52	10	62.60	62.10	2.1	11,775	0.02%
2023/09/12	5	62.28	0	0.00	62.00	5	12,067	0.04%
2023/09/11	4.1	64.22	1	63.60	63.40	3.1	12,282	0.03%
2023/09/08	3.1	67.04	3	66.30	66.00	0.1	12,596	0.00%
2023/09/07	0	0.00	2	68.60	68.00	-2	13,011	-0.02%
2023/09/06	6.1	66.72	3	67.53	67.80	3.1	13,275	0.02%
2023/09/05	5	69.42	7	69.90	70.70	-2	13,234	-0.01%
2023/09/04	3.9	69.79	1	69.10	69.10	2.9	13,658	0.02%
2023/09/01	1.1	72.01	2	73.25	71.10	-0.9	14,142	-0.01%
2023/08/31	7	72.44	9	72.42	73.00	-2	14,509	-0.01%
2023/08/30	8	71.64	10	71.83	71.00	-2	15,025	-0.01%
2023/08/29	0.4	70.73	2.1	71.25	71.50	-1.7	16,015	-0.01%
2023/08/28	1	69.21	0.3	70.58	70.00	0.7	17,175	0.00%
2023/08/25	1	70.40	3	69.60	69.90	-2	18,143	-0.01%
2023/08/24	1	69.99	0	0.00	69.00	1	18,544	0.01%
2023/08/23	2	68.90	0.1	69.10	68.60	1.9	18,973	0.01%
2023/08/22	4.1	68.14	2	68.40	68.50	2.1	19,242	0.01%
2023/08/21	10.1	70.92	3	69.63	68.70	7.1	19,614	0.04%
2023/08/18	4	70.01	16.2	70.14	69.80	-12.2	21,131	-0.06%
2023/08/17	2.2	66.08	2	66.15	66.90	0.2	21,030	0.00%
2023/08/16	2	66.35	2	64.95	66.20	0	21,193	0.00%
2023/08/15	0.1	64.37	41	64.00	64.60	-40.9	21,721	-0.19%
2023/08/14	2.1	61.71	2	62.00	62.10	0.1	22,208	0.00%
2023/08/11	2.1	62.84	27	63.70	63.50	-25	22,801	-0.11%
2023/08/10	3	62.03	1.1	63.36	61.60	1.9	23,117	0.01%
2023/08/09	1	64.30	2	63.40	63.50	-1	23,717	0.00%
2023/08/08	1	64.50	0	0.00	64.40	1	24,317	0.00%
2023/08/07	0	65.40	1	65.10	65.20	-1	24,618	0.00%
2023/08/04	1	65.20	1	66.10	65.40	0	25,312	0.00%
2023/08/02	1	66.59	3	66.50	65.30	-2	25,743	-0.01%
2023/08/01	0.1	66.72	4	66.45	66.50	-3.9	26,070	-0.01%
2023/07/31	6.3	68.74	17	69.02	67.50	-10.7	26,375	-0.04%
2023/07/28	1	67.81	4	68.65	69.50	-3	26,653	-0.01%
2023/07/27	6	69.75	1	69.60	69.50	5	27,081	0.02%
2023/07/26	1.2	70.79	2	69.80	69.70	-0.8	27,576	0.00%
2023/07/25	2	70.85	3	70.70	70.60	-1	27,814	0.00%
2023/07/24	3.2	70.78	1	70.10	70.00	2.2	28,006	0.01%
2023/07/21	2	73.10	0	0.00	73.60	2	28,207	0.01%
2023/07/20	4	73.20	2	73.15	73.20	2	29,256	0.01%
2023/07/19	0.2	73.37	3	73.93	72.50	-2.8	29,584	-0.01%
2023/07/18	4.4	75.25	4.1	74.44	74.00	0.4	30,150	0.00%
2023/07/17	11.1	76.53	15.5	76.86	76.70	-4.4	30,543	-0.01%
2023/07/14	0	0.00	3	74.33	72.60	-3	31,042	-0.01%
2023/07/13	23	72.97	30	73.43	72.80	-7	32,704	-0.02%
2023/07/12	51.1	72.06	25.3	72.52	72.00	25.8	33,621	0.08%
2023/07/11	8.5	72.31	3	73.10	72.00	5.5	34,256	0.02%
2023/07/10	5.1	76.35	1.1	77.55	76.00	4	34,499	0.01%
2023/07/07	3.1	76.04	5	77.38	78.30	-1.9	34,755	-0.01%
2023/07/06	2	78.10	4	78.65	77.70	-2	35,037	-0.01%
2023/07/05	8	80.41	39.1	80.74	79.40	-31.1	35,753	-0.09%
2023/07/04	19	78.88	12	77.71	77.60	7	35,789	0.02%
2023/07/03	2	78.65	5.3	78.53	78.80	-3.3	35,870	-0.01%
2023/06/30	7.1	77.81	2.2	77.05	78.00	4.9	36,476	0.01%
2023/06/29	1.1	75.36	6	76.45	75.50	-4.9	36,628	-0.01%
2023/06/28	7.1	75.56	1.4	76.84	75.30	5.7	36,905	0.02%
2023/06/27	4	76.28	5.1	76.59	75.60	-1.1	37,163	0.00%
2023/06/26	5	79.76	9	79.62	79.30	-4	37,281	-0.01%
2023/06/21	4.1	81.28	25	80.55	81.80	-20.9	37,430	-0.06%
2023/06/20	7	79.41	3	79.70	79.40	4	37,547	0.01%
2023/06/19	9.1	80.42	7.1	80.75	80.80	2	38,426	0.01%
2023/06/16	30.1	79.83	14	79.82	79.10	16.1	39,863	0.04%
2023/06/15	19	79.91	10	79.09	79.00	9	40,410	0.02%
2023/06/14	11.1	81.14	10	81.97	80.30	1.1	41,215	0.00%
2023/06/13	5.5	81.32	76.6	81.93	82.30	-71.1	41,842	-0.17%
2023/06/12	10.7	79.22	4	78.95	78.50	6.7	42,435	0.02%
2023/06/09	9.2	79.61	6.4	80.10	79.00	2.8	43,618	0.01%
2023/06/08	24.1	79.56	11	79.05	78.90	13.1	44,550	0.03%
2023/06/07	26.3	82.99	21	83.98	81.50	5.3	45,822	0.01%
2023/06/06	30.2	83.40	19	83.37	82.60	11.2	46,949	0.02%
2023/06/05	9	85.72	4.1	85.90	85.70	4.9	47,549	0.01%
2023/06/02	23.1	82.74	28.4	83.50	83.40	-5.2	47,681	-0.01%
2023/06/01	26.3	80.52	37.3	80.72	81.90	-11	47,138	-0.02%
2023/05/31	29	77.32	22	78.21	78.40	7	46,628	0.02%
2023/05/30	19.1	77.52	14	77.52	76.60	5.1	45,748	0.01%
2023/05/29	9	75.92	39.2	76.53	76.40	-30.2	45,395	-0.07%
2023/05/26	68	74.39	49	73.90	73.70	19	45,058	0.04%
2023/05/25	34.5	74.84	19	74.55	74.50	15.5	44,998	0.03%
2023/05/24	62.1	78.77	53.7	78.36	75.80	8.4	44,898	0.02%
2023/05/23	10	75.11	10	75.38	75.50	0	44,540	0.00%
2023/05/22	11	74.58	15.1	74.84	75.30	-4.1	44,960	-0.01%
2023/05/19	45	74.34	6	74.08	73.20	39	44,786	0.09%
2023/05/18	4.2	75.68	50	76.13	75.80	-45.8	44,433	-0.10%
2023/05/17	36.1	75.08	60	74.95	74.10	-23.9	43,886	-0.05%
2023/05/16	25.1	73.65	21.2	74.30	74.40	3.9	43,212	0.01%
2023/05/15	15.2	73.81	18	73.46	72.70	-2.8	42,738	-0.01%
2023/05/12	8	71.14	29	71.31	73.20	-21	42,094	-0.05%
2023/05/11	18	69.24	15	69.35	68.90	3	41,514	0.01%
2023/05/10	24	69.12	28	69.26	70.00	-4	41,156	-0.01%
2023/05/09	14.1	72.77	4	73.38	71.70	10.1	40,450	0.02%
2023/05/08	12	73.44	16	73.38	73.80	-4	39,949	-0.01%
2023/05/05	17.2	72.56	2	71.60	71.20	15.2	39,498	0.04%
2023/05/04	5.2	75.48	4	75.18	74.00	1.2	39,065	0.00%
2023/05/03	12	75.52	48.4	76.76	76.00	-36.4	38,702	-0.09%
2023/05/02	13	75.60	15.1	75.83	76.50	-2.1	38,138	-0.01%
2023/04/28	2.2	73.20	13	73.89	73.50	-10.8	37,572	-0.03%
2023/04/27	14	71.74	11	72.11	71.90	3	37,132	0.01%
2023/04/26	36.3	71.65	16	72.14	71.90	20.3	36,803	0.06%
2023/04/25	32	72.52	28	72.53	72.70	4	36,370	0.01%
2023/04/24	10	73.40	4.3	72.81	73.30	5.7	35,247	0.02%
2023/04/21	11	72.76	16	73.54	72.50	-5	34,861	-0.01%
2023/04/20	35	76.39	12.1	75.89	74.60	22.9	34,112	0.07%
2023/04/19	46.1	78.11	17	78.31	77.80	29.1	33,376	0.09%
2023/04/18	120	76.97	30.1	77.00	76.40	89.9	32,320	0.28%	大買/
2023/04/17	10	72.94	44.1	72.49	75.90	-34.1	30,534	-0.11%
2023/04/14	61.2	68.92	52.1	68.93	69.00	9.1	29,403	0.03%
2023/04/13	63.1	66.95	44	67.28	67.30	19.1	28,431	0.07%
2023/04/12	21	66.91	28.2	66.38	66.30	-7.2	27,694	-0.03%
2023/04/11	13.1	66.85	5.1	66.93	66.30	8	27,252	0.03%
2023/04/10	62.2	66.26	59	66.85	66.60	3.2	26,706	0.01%
2023/04/07	6	62.68	15.2	62.93	62.50	-9.2	25,805	-0.04%
2023/04/06	15.2	59.65	41	61.72	61.60	-25.8	25,429	-0.10%
2023/03/31	35.1	61.41	34.6	62.78	60.30	0.5	25,221	0.00%
2023/03/30	20.1	60.83	80	61.06	60.80	-59.9	24,733	-0.24%
2023/03/29	8	59.51	27	59.91	59.80	-19	24,759	-0.08%
2023/03/28	24.1	59.56	9	58.86	59.20	15.1	25,009	0.06%
2023/03/27	28	60.00	28.1	60.08	59.80	-0.1	24,753	0.00%
2023/03/24	20.1	59.72	22.1	59.92	60.00	-2	24,383	-0.01%
2023/03/23	9	59.56	9	59.28	59.50	0	24,068	0.00%
2023/03/22	64.6	60.00	25	59.71	59.00	39.6	23,610	0.17%
2023/03/21	77.3	62.28	95.2	62.87	61.10	-17.9	22,529	-0.08%
2023/03/20	24.1	59.41	43	59.84	59.50	-18.9	20,843	-0.09%
2023/03/17	42.1	59.65	52.5	59.78	59.10	-10.5	20,016	-0.05%
2023/03/16	62.2	57.84	41.2	58.01	58.50	21	18,949	0.11%
2023/03/15	58	59.30	30.1	59.54	59.20	28	18,059	0.15%
2023/03/14	50.1	57.78	118.2	58.03	58.40	-68.1	17,276	-0.39%	大賣/
2023/03/13	60	56.18	36.1	56.53	56.20	24	15,806	0.15%
2023/03/10	58.3	56.81	78	56.81	56.60	-19.7	14,616	-0.13%
2023/03/09	104.3	55.70	41.3	55.54	54.80	63	13,026	0.48%	大買/
2023/03/08	20.2	51.62	50.3	53.24	54.70	-30.1	11,630	-0.26%
2023/03/07	50.3	49.74	66.5	50.44	49.80	-16.1	10,742	-0.15%
2023/03/06	37	48.69	114	48.39	48.75	-77	10,455	-0.74%	大賣/
2023/03/03	103.4	47.04	22.4	47.83	46.90	80.9	10,502	0.77%	大買/
2023/03/02	3.2	45.72	2	46.40	47.05	1.2	10,050	0.01%
2023/03/01	4	45.36	6	45.59	45.60	-2	9,884	-0.02%
2023/02/24	3.2	45.84	10	45.70	45.45	-6.8	9,774	-0.07%
2023/02/23	10	46.74	7	46.71	46.60	3	9,572	0.03%
2023/02/22	8.3	45.58	2	46.21	47.20	6.2	9,388	0.07%
2023/02/21	34.1	46.73	17.6	46.73	46.70	16.5	9,065	0.18%
2023/02/20	7	45.03	13	43.91	46.35	-6	7,673	-0.08%
2023/02/17	5	42.25	4	42.25	42.15	1	7,037	0.01%
2023/02/16	11	42.27	42	42.38	42.35	-31	6,955	-0.45%
2023/02/15	0	0.00	1	40.70	40.75	-1	6,725	-0.01%
2023/02/14	4	39.83	0	0.00	39.80	4	6,699	0.06%
2023/02/13	6	39.79	0	0.00	39.95	6	6,721	0.09%
2023/02/10	10	40.10	3	39.80	39.90	7	6,759	0.10%
2023/02/09	2	41.60	5	41.11	41.35	-3	6,706	-0.04%
2023/02/08	0	41.05	1	41.05	41.05	-1	6,678	-0.01%
2023/02/07	10	41.26	1	41.45	41.25	9	6,645	0.14%
2023/02/06	1	40.90	8	40.60	40.65	-7	6,589	-0.11%
2023/02/03	2	40.70	1	40.45	40.45	1	6,578	0.02%
2023/02/02	4	40.74	0	0.00	40.60	4	6,560	0.06%
2023/02/01	2	40.20	1	40.10	40.45	1	6,540	0.02%
2023/01/31	0	0.00	1	39.50	39.65	-1	6,526	-0.02%
2023/01/30	1	39.05	2	38.80	38.85	-1	6,526	-0.02%
2023/01/17	1	38.00	0	0.00	38.00	1	6,521	0.02%
2023/01/16	8	38.03	2	37.98	37.90	6	6,518	0.09%
2023/01/13	1	38.50	1	38.30	38.00	0	6,533	0.00%
2023/01/12	0	0.00	1	38.85	38.70	-1	6,519	-0.02%
2023/01/11	1	39.10	1	39.00	39.00	0	6,554	0.00%
2023/01/10	1	40.15	1	40.35	40.10	0	6,526	0.00%
2023/01/09	1	40.30	4	40.40	40.15	-3	6,569	-0.05%
2023/01/05	1	40.55	2	40.55	40.05	-1	6,654	-0.02%
2023/01/04	1	40.10	6	40.17	40.10	-5	6,663	-0.08%
2023/01/03	5	39.73	1	39.90	39.95	4	6,679	0.06%
2022/12/30	7.4	39.84	1	39.50	39.45	6.4	6,707	0.10%
2022/12/29	3.2	39.45	2	39.60	39.65	1.2	6,837	0.02%
2022/12/28	2	39.48	0	0.00	39.00	2	6,845	0.03%
2022/12/27	0	0.00	1	40.10	40.05	-1	6,843	-0.01%
2022/12/26	0	0.00	5	40.54	40.00	-5	6,852	-0.07%
2022/12/23	0	0.00	2	40.95	41.00	-2	6,825	-0.03%
2022/12/22	14.8	41.80	21	41.99	41.50	-6.2	6,795	-0.09%
2022/12/21	37.3	41.51	24	41.60	42.40	13.3	6,585	0.20%
2022/12/20	45	42.34	60.2	41.88	40.65	-15.2	6,274	-0.24%
2022/12/19	2	41.28	23.5	41.07	41.25	-21.5	5,759	-0.37%
2022/12/16	8.2	39.49	44	39.07	39.40	-35.8	5,685	-0.63%
2022/12/15	5	40.45	5.1	40.40	40.50	-0.1	5,680	0.00%
2022/12/13	0	0.00	1	40.10	39.65	-1	5,901	-0.02%
2022/12/12	1	40.10	0	0.00	39.95	1	6,241	0.02%
2022/12/09	1.1	40.25	6	40.10	39.90	-4.9	6,895	-0.07%
2022/12/08	0	39.85	3	39.93	39.80	-3	6,969	-0.04%
2022/12/07	41.6	40.09	17	40.08	39.75	24.6	6,967	0.35%
2022/12/06	44	42.60	22	42.60	41.65	22	6,883	0.32%
2022/12/05	13	41.97	24	42.15	41.70	-11	6,639	-0.17%
2022/12/02	32.1	41.65	15	41.86	41.75	17.1	6,574	0.26%
2022/12/01	39.1	41.91	31.2	41.90	41.60	7.9	6,509	0.12%
2022/11/30	18.5	42.10	26.2	42.27	41.80	-7.7	6,398	-0.12%
2022/11/29	17.1	41.00	7.5	41.18	41.25	9.6	6,186	0.16%
2022/11/28	49.2	42.00	41.8	42.25	41.70	7.4	6,208	0.12%
2022/11/25	18	40.80	63.1	40.23	42.30	-45.1	5,779	-0.78%
2022/11/24	14	39.04	7.3	39.20	38.85	6.7	5,224	0.13%
2022/11/23	1.1	36.70	1	36.60	36.65	0.1	4,905	0.00%
2022/11/22	2	36.85	1	36.95	36.70	1	4,949	0.02%
2022/11/21	1	37.30	3	37.48	37.10	-2	4,993	-0.04%
2022/11/18	2.7	37.98	4	37.99	37.30	-1.3	5,005	-0.03%
2022/11/17	1.2	38.34	3	38.62	38.45	-1.8	4,945	-0.04%
2022/11/16	0	0.00	1	37.90	37.85	-1	4,917	-0.02%
2022/11/15	4	37.50	12	36.84	37.85	-8	4,921	-0.16%
2022/11/14	4	37.06	2	36.90	37.05	2	4,925	0.04%
2022/11/11	45	38.13	25	37.39	36.80	20	4,958	0.40%
2022/11/10	1	37.90	1	37.80	37.80	0	4,919	0.00%
2022/11/09	1	37.85	0	0.00	37.90	1	4,957	0.02%
2022/11/08	1	37.70	3	38.62	37.45	-2	4,996	-0.04%
2022/11/07	1	37.90	6	37.88	37.75	-5	4,977	-0.10%
2022/11/04	0	0.00	4	36.83	37.40	-4	5,071	-0.08%
2022/11/03	2	36.75	3	36.87	36.90	-1	5,053	-0.02%
2022/11/02	3	36.72	6	36.53	36.60	-3	5,083	-0.06%
2022/11/01	2	36.20	3	36.28	36.40	-1	5,097	-0.02%
2022/10/31	5	35.80	6	35.85	35.75	-1	5,187	-0.02%
2022/10/28	1	36.00	2	35.70	35.25	-1	5,227	-0.02%
2022/10/27	2	36.00	13	35.97	36.30	-11	5,247	-0.21%
2022/10/26	11	34.96	2	35.33	35.05	9	5,287	0.17%
2022/10/25	5	34.90	5	35.15	34.85	0	5,348	0.00%
2022/10/24	3	35.05	6	35.52	34.80	-3	5,376	-0.06%
2022/10/21	5	34.75	2	34.70	34.30	3	5,389	0.06%
2022/10/20	0	35.50	0	0.00	35.30	0	5,381	0.00%
2022/10/19	3	36.05	10	36.38	36.10	-7	5,391	-0.13%
2022/10/17	6	34.03	6	34.13	34.95	0	5,439	0.00%
2022/10/14	4	35.20	0	0.00	35.05	4	5,487	0.07%
2022/10/13	8	34.98	13	34.04	33.40	-5	5,492	-0.09%
2022/10/12	4	36.20	0	0.00	35.70	4	5,461	0.07%
2022/10/11	7	36.52	1	36.85	36.10	6	5,477	0.11%
2022/10/07	2	38.25	0.3	38.25	38.20	1.7	5,656	0.03%
2022/10/06	24	38.42	12	38.42	38.20	12	5,817	0.21%
2022/10/05	13	37.04	2	37.35	36.90	11	5,703	0.19%
2022/10/04	3	36.60	3	36.73	37.05	0	5,697	0.00%
2022/10/03	12	35.31	2	35.60	35.65	10	5,696	0.18%
2022/09/30	7	34.34	11	34.78	35.50	-4	5,806	-0.07%
2022/09/29	7	35.44	37	35.69	35.35	-30	5,817	-0.52%
2022/09/28	6	34.80	42	35.64	34.85	-36	5,833	-0.62%
2022/09/27	3	35.82	8	35.83	36.50	-5	5,809	-0.09%
2022/09/26	14	36.33	8	36.51	35.75	6	5,831	0.10%
2022/09/23	2	38.38	0	0.00	38.05	2	5,846	0.03%
2022/09/22	3	39.00	4	38.36	39.10	-1	5,876	-0.02%
2022/09/21	4	38.59	0	0.00	38.90	4	5,857	0.07%
2022/09/20	34	38.48	29	39.45	39.35	5	5,801	0.09%
2022/09/19	4	40.39	1	39.30	38.95	3	5,647	0.05%
2022/09/16	7.1	41.61	18	41.51	41.60	-10.9	5,366	-0.20%
2022/09/15	1	39.60	6	39.73	39.20	-5	4,783	-0.10%
2022/09/14	2.3	38.73	1	39.35	39.30	1.3	4,728	0.03%
2022/09/13	2	39.65	3	39.40	39.15	-1	4,738	-0.02%
2022/09/12	30	38.44	4	38.78	39.20	26	4,743	0.55%
2022/09/08	10	37.25	1	37.30	37.30	9	4,754	0.19%
2022/09/07	12	36.98	0	0.00	36.60	12	4,787	0.25%
2022/09/06	5	37.93	0	0.00	37.00	5	4,806	0.10%
2022/09/05	4.1	38.48	0.2	38.95	38.15	3.9	4,777	0.08%
2022/09/02	5	40.35	1.2	40.25	40.30	3.8	4,717	0.08%
2022/09/01	1	39.80	12	40.24	39.55	-11	4,520	-0.24%
2022/08/31	1	38.30	8	38.47	39.15	-7	4,456	-0.16%
2022/08/30	0	0.00	1	38.15	38.15	-1	4,752	-0.02%
2022/08/29	7	38.06	1	38.15	37.80	6	4,845	0.12%
2022/08/26	6	39.60	10	39.56	39.60	-4	4,835	-0.08%
2022/08/25	0	0.00	3	38.72	38.75	-3	4,848	-0.06%
2022/08/24	0	0.00	2	38.50	38.10	-2	5,138	-0.04%
2022/08/22	4	38.61	20	38.78	38.40	-16	5,192	-0.31%
2022/08/19	6	39.65	1	39.65	39.45	5	5,279	0.09%
2022/08/18	20	40.16	0	0.00	39.90	20	5,301	0.38%
2022/08/17	4	39.66	1	39.35	39.70	3	5,298	0.06%
2022/08/16	0	0.00	11	39.20	39.15	-11	5,267	-0.21%
2022/08/15	3	39.10	2	39.05	39.10	1	5,227	0.02%
2022/08/12	5	37.65	34	38.04	38.05	-29	5,186	-0.56%
2022/08/11	86	38.36	46.1	37.92	37.90	39.9	5,185	0.77%
2022/08/10	0	0.00	10	38.07	38.25	-10	5,096	-0.20%
2022/08/09	2	37.95	2	38.13	37.95	0	5,102	0.00%
2022/08/08	5.4	37.30	2	37.20	37.55	3.4	5,119	0.07%
2022/08/05	5	37.51	4	37.45	37.60	1	5,162	0.02%
2022/08/04	3.1	35.66	6	35.96	35.95	-2.9	5,183	-0.06%
2022/08/03	0.3	36.72	5	36.80	36.05	-4.7	5,170	-0.09%
2022/08/02	12	36.55	6	36.80	36.50	6	5,192	0.12%
2022/08/01	2	37.25	2	38.45	38.35	0	5,145	0.00%
2022/07/29	1	37.15	2	37.25	37.20	-1	5,100	-0.02%
2022/07/26	0.1	36.35	0	0.00	36.15	0.1	5,173	0.00%
2022/07/22	3.6	37.70	3	37.27	36.80	0.6	5,224	0.01%
2022/07/21	1	36.60	1	37.35	37.35	0	5,315	0.00%
2022/07/20	1	36.55	12	36.15	36.05	-11	5,269	-0.21%
2022/07/19	1	36.20	9	35.97	35.95	-8	5,357	-0.15%
2022/07/18	31	35.94	32	36.12	36.10	-1	5,373	-0.02%
2022/07/15	33	36.29	31	36.17	36.00	2	5,369	0.04%
2022/07/14	1	35.40	2	35.15	36.30	-1	5,204	-0.02%
2022/07/13	1	33.50	1	33.05	33.00	0	5,084	0.00%
2022/07/12	21	32.92	36	32.32	32.25	-15	5,178	-0.29%
2022/07/11	22	33.62	27	33.99	33.95	-5	5,214	-0.10%
2022/07/08	7	33.99	8	33.44	33.60	-1	5,283	-0.02%
2022/07/07	6	30.43	2	31.40	31.50	4	5,211	0.08%
2022/07/06	0	0.00	0.1	31.45	30.25	-0.1	5,275	0.00%
2022/07/05	1	31.35	11.1	31.92	31.95	-10.1	5,373	-0.19%
2022/07/04	44	31.17	42.2	31.03	31.00	1.8	5,410	0.03%
2022/07/01	35.2	33.63	40	31.71	31.70	-4.8	5,539	-0.09%
2022/06/29	10	36.00	11	35.89	35.90	-1	5,690	-0.02%
2022/06/28	21	37.02	32	36.70	36.80	-11	5,901	-0.19%
2022/06/27	11.5	37.11	11	37.78	37.80	0.5	6,692	0.01%
2022/06/24	3	36.93	8	37.08	36.85	-5	6,996	-0.07%
2022/06/23	19	36.10	17	35.96	35.95	2	7,501	0.03%
2022/06/22	0	0.00	13	35.66	35.60	-13	8,370	-0.16%
2022/06/21	3	36.55	2	36.00	36.70	1	9,175	0.01%
2022/06/20	8	35.80	0	0.00	35.10	8	9,495	0.08%
2022/06/17	8	36.99	5	36.55	36.95	3	9,504	0.03%
2022/06/15	80	38.38	0	0.00	38.30	80	9,536	0.84%
2022/06/14	2	38.53	1	38.35	39.10	1	9,575	0.01%
2022/06/13	2	39.05	0	0.00	38.80	2	9,597	0.02%
2022/06/10	2	39.80	1	39.85	40.00	1	9,611	0.01%
2022/06/09	5	40.75	2	40.78	40.60	3	9,630	0.03%
2022/06/08	16.4	41.97	17	41.71	41.25	-0.7	9,651	-0.01%
2022/06/07	2	40.33	4	40.50	40.30	-2	9,377	-0.02%
2022/06/06	5	39.37	8	39.29	39.15	-3	9,352	-0.03%
2022/06/02	3	40.30	3	40.00	40.00	0	9,466	0.00%
2022/06/01	12	41.41	10	41.36	40.75	2	9,549	0.02%
2022/05/31	2	39.35	0	0.00	39.40	2	9,420	0.02%
2022/05/30	0	0.00	10	39.26	39.15	-10	9,594	-0.10%
2022/05/27	10	38.61	1	39.10	38.10	9	9,640	0.09%
2022/05/26	2	37.40	0	0.00	37.40	2	9,685	0.02%
2022/05/25	1	38.70	0	0.00	38.80	1	9,758	0.01%
2022/05/24	1	37.95	0	0.00	37.50	1	9,920	0.01%
2022/05/18	1	38.85	1	38.25	38.40	0	10,582	0.00%
2022/05/17	1.1	37.87	1	38.05	38.10	0.1	11,380	0.00%
2022/05/13	0	36.75	0	0.00	36.75	0	11,807	0.00%
2022/05/12	1	35.60	0	0.00	35.00	1	11,857	0.01%
2022/05/10	8	38.11	1	37.95	38.25	7	11,976	0.06%
2022/05/09	0.1	39.00	0	0.00	38.60	0.1	12,027	0.00%
2022/05/06	0.3	39.70	2	39.70	39.85	-1.7	12,155	-0.01%
2022/05/04	0	0.00	3	40.40	40.55	-3	12,324	-0.02%
2022/05/03	1	39.75	1	39.65	39.70	0	12,455	0.00%
2022/04/28	1	39.30	0	0.00	38.70	1	12,814	0.01%
2022/04/27	1	38.30	0	0.00	38.65	1	12,841	0.01%
2022/04/26	0	0.00	1	41.10	40.70	-1	12,772	-0.01%
2022/04/25	10.1	41.33	15	41.47	40.95	-4.9	12,852	-0.04%
2022/04/22	1	43.05	1	43.00	43.25	0	12,957	0.00%
2022/04/21	1	43.50	1	43.50	43.60	0	13,093	0.00%
2022/04/20	2	42.88	16.1	42.97	42.95	-14.1	13,319	-0.11%
2022/04/19	26.1	42.52	1	42.40	42.05	25.1	13,467	0.19%
2022/04/18	4	42.86	5	42.70	42.35	-1	13,793	-0.01%
2022/04/15	5	44.12	6	44.10	43.80	-1	13,993	-0.01%
2022/04/14	3.3	45.11	2.1	45.54	45.10	1.2	14,415	0.01%
2022/04/13	4	44.71	4.3	44.60	44.50	-0.3	14,620	0.00%
2022/04/12	8.3	44.13	1	43.60	44.20	7.3	14,967	0.05%
2022/04/11	1.1	44.25	19	44.39	44.00	-17.9	15,448	-0.12%
2022/04/08	17.2	45.95	3	45.93	45.75	14.1	15,823	0.09%
2022/04/07	8.1	46.92	7	47.14	45.20	1.1	16,675	0.01%
2022/04/06	13	47.30	27	47.26	47.15	-14	16,890	-0.08%
2022/04/01	9	46.52	7	46.46	46.10	2	17,214	0.01%
2022/03/31	18	47.72	19	47.81	46.80	-1	18,222	-0.01%
2022/03/30	35	48.38	121.2	48.70	48.25	-86.2	19,103	-0.45%	大賣/
2022/03/29	45.3	47.90	10	48.20	46.95	35.3	21,757	0.16%
2022/03/28	101.4	48.15	70.2	47.91	47.60	31.1	22,374	0.14%	大買/
2022/03/25	17.2	47.59	44.8	47.69	47.65	-27.6	22,255	-0.12%
2022/03/24	22	47.03	24.3	47.33	45.90	-2.3	21,832	-0.01%
2022/03/23	23	43.99	48.1	44.24	45.75	-25.1	21,678	-0.12%
2022/03/22	3.4	43.01	3	43.10	43.00	0.4	22,935	0.00%
2022/03/21	1	43.55	0	0.00	42.65	1	24,311	0.00%
2022/03/18	3	43.00	3	43.03	43.30	0	25,021	0.00%
2022/03/17	2.1	43.14	0	0.00	42.55	2.1	25,932	0.01%
2022/03/16	2	41.40	0.5	42.50	41.40	1.5	26,305	0.01%
2022/03/15	1	42.00	1	42.05	41.90	0	26,355	0.00%
2022/03/14	0.2	42.75	6	42.96	43.15	-5.8	26,570	-0.02%
2022/03/11	2	42.25	1	42.50	42.10	1	27,074	0.00%
2022/03/10	2	43.83	1	43.60	43.35	1	27,079	0.00%
2022/03/09	3	42.40	2	42.35	42.65	1	27,036	0.00%
2022/03/08	5	41.71	0	0.00	41.75	5	27,012	0.02%
2022/03/07	7	43.69	4	43.61	43.00	3	26,897	0.01%
2022/03/04	2	45.98	0	0.00	45.50	2	26,779	0.01%
2022/03/03	9	47.52	9.2	47.91	46.55	-0.2	26,680	0.00%
2022/03/01	3.1	46.51	5	46.52	46.85	-1.9	26,662	-0.01%
2022/02/25	7	45.06	12	45.29	44.80	-5	26,695	-0.02%
2022/02/24	24	44.12	13	44.32	44.05	11	26,666	0.04%
2022/02/23	0	0.00	16	45.92	46.50	-16	26,540	-0.06%
2022/02/22	2.1	46.29	26	46.29	45.40	-23.9	26,548	-0.09%
2022/02/21	39	47.95	15	47.83	47.75	24	26,443	0.09%
2022/02/18	4.2	46.23	3	47.00	47.95	1.2	26,335	0.00%
2022/02/17	26.4	48.06	21	47.39	46.70	5.4	26,355	0.02%
2022/02/16	3	45.93	6.4	46.95	48.15	-3.4	25,774	-0.01%
2022/02/14	7	43.86	0	0.00	43.50	7	25,529	0.03%
2022/02/11	0.4	45.25	1	44.95	45.70	-0.7	25,612	0.00%
2022/02/10	6	45.99	5.3	46.56	45.20	0.8	25,949	0.00%
2022/02/09	3	45.33	1	44.90	45.20	2	25,870	0.01%
2022/02/08	15.3	44.36	18	44.58	44.95	-2.8	25,855	-0.01%
2022/02/07	2	43.10	2	43.90	43.90	0	25,760	0.00%
2022/01/26	0	41.15	1	41.60	41.60	-1	25,716	0.00%
2022/01/25	1	40.85	1	41.20	40.80	0	26,178	0.00%
2022/01/24	5	42.77	2.3	42.01	42.80	2.8	26,203	0.01%
2022/01/20	3.3	44.83	1.1	45.07	44.45	2.2	26,539	0.01%
2022/01/19	2	44.83	11	44.80	44.80	-9	27,174	-0.03%
2022/01/18	20	45.91	9	44.97	44.80	11	27,675	0.04%
2022/01/17	19	45.54	18	45.92	45.60	1	27,640	0.00%
2022/01/14	25	44.65	25.5	45.38	44.15	-0.5	27,650	0.00%
2022/01/13	58.1	45.68	51	45.40	45.65	7.1	27,830	0.03%
2022/01/12	10	46.45	21	46.61	46.00	-11	28,004	-0.04%
2022/01/11	22.1	47.30	14	47.48	46.50	8.1	27,968	0.03%
2022/01/10	3.5	48.54	5	49.09	48.70	-1.5	27,612	-0.01%
2022/01/07	18	48.76	20	48.93	47.75	-2	27,341	-0.01%
2022/01/06	18.1	50.12	13	50.18	49.60	5.1	26,889	0.02%
2022/01/05	11.1	50.99	1	50.60	50.40	10.1	26,623	0.04%
2022/01/04	17	50.79	14.3	51.01	52.10	2.7	26,245	0.01%
2022/01/03	28.2	49.93	31	50.36	50.70	-2.8	25,790	-0.01%
2021/12/30	39.2	51.10	39.3	51.48	50.30	-0.1	25,335	0.00%
2021/12/29	24.2	50.61	23	50.32	50.60	1.2	24,493	0.00%
2021/12/28	54	50.13	19	50.45	50.00	35	24,195	0.14%
2021/12/27	43	51.12	30	50.93	51.70	13	23,728	0.05%
2021/12/24	101.2	50.10	157	49.99	49.40	-55.8	22,652	-0.25%	大買/大賣/
2021/12/23	189.4	49.83	165	50.42	49.90	24.4	21,538	0.11%	大買/大賣/
2021/12/22	55.1	45.28	82	46.01	47.35	-26.9	18,101	-0.15%
2021/12/21	8.1	43.71	15	43.86	43.05	-6.9	17,170	-0.04%
2021/12/20	94	45.31	82	45.02	45.15	12	16,748	0.07%
2021/12/17	74.9	45.92	51.3	46.01	45.40	23.7	16,239	0.15%
2021/12/16	68.4	46.11	92.2	46.13	46.25	-23.8	15,573	-0.15%
2021/12/15	94.2	43.22	97.4	43.32	43.80	-3.2	13,999	-0.02%
2021/12/14	17.4	39.97	15	40.17	40.80	2.4	12,584	0.02%
2021/12/13	12	40.71	27.8	41.80	42.25	-15.8	11,852	-0.13%
2021/12/10	30.8	39.69	25	39.66	38.45	5.8	10,891	0.05%
2021/12/09	11	38.25	20	38.69	38.30	-9	10,460	-0.09%
2021/12/08	16.5	39.03	15.3	38.45	38.20	1.2	10,373	0.01%
2021/12/07	8.5	38.87	15	38.89	39.10	-6.5	10,132	-0.06%
2021/12/06	10	36.86	20	36.95	37.20	-10	9,605	-0.10%
2021/12/03	10	36.09	5	36.18	36.20	5	9,602	0.05%
2021/12/02	9	36.18	7	36.30	35.65	2	9,638	0.02%
2021/12/01	37	36.21	41	36.19	36.45	-4	9,665	-0.04%
2021/11/30	16	35.92	18	36.06	36.25	-2	9,693	-0.02%
2021/11/29	12.7	34.92	12	35.16	35.45	0.7	9,748	0.01%
2021/11/26	31	36.64	24	36.36	35.75	7	9,817	0.07%
2021/11/25	3	37.48	2	37.50	37.10	1	9,738	0.01%
2021/11/24	40	37.11	36	37.69	38.05	4	9,614	0.04%
2021/11/23	12	37.23	0	0.00	36.85	12	9,542	0.13%
2021/11/22	8	37.82	3	37.63	37.70	5	9,567	0.05%
2021/11/19	9	37.75	5	37.82	37.35	4	9,684	0.04%
2021/11/18	16	37.84	44.5	37.64	37.55	-28.5	9,701	-0.29%
2021/11/17	55.3	37.33	41.4	37.14	37.15	13.9	9,687	0.14%
2021/11/16	30.3	38.21	10	37.30	37.30	20.3	9,737	0.21%
2021/11/15	1.2	37.99	4	38.53	38.40	-2.9	9,596	-0.03%
2021/11/12	6	37.18	11	37.36	37.20	-5	9,510	-0.05%
2021/11/11	6	36.88	54	37.18	36.55	-48	9,519	-0.50%
2021/11/10	72.9	37.78	31	37.59	37.30	41.9	9,529	0.44%
2021/11/09	66	37.07	79	37.27	37.70	-13	9,481	-0.14%
2021/11/08	74	35.33	100	35.26	35.50	-26	9,209	-0.28%
2021/11/05	68	34.63	60	34.65	34.40	8	9,380	0.09%
2021/11/04	36.1	35.49	24	35.48	35.25	12.1	9,424	0.13%
2021/11/03	14	35.69	11	35.85	35.20	3	9,455	0.03%
2021/11/02	86	37.44	90	36.60	35.45	-4	9,494	-0.04%
2021/11/01	83.2	37.06	80	37.07	36.80	3.2	9,020	0.04%
2021/10/29	102	36.78	106	36.69	36.80	-4	8,881	-0.05%	大買/大賣/
2021/10/28	20	36.76	41	37.11	36.30	-21	8,571	-0.25%
2021/10/27	109	36.89	68	36.48	36.30	41	8,202	0.50%	大買/
2021/10/26	63	36.52	102.3	36.79	37.25	-39.3	7,558	-0.52%	大賣/
2021/10/25	1	34.20	10	34.12	33.90	-9	7,035	-0.13%
2021/10/22	43	35.15	42.2	35.03	34.80	0.9	7,167	0.01%
2021/10/21	66	35.23	50	35.07	35.30	16	7,157	0.22%
2021/10/20	87	34.38	62.3	35.11	35.30	24.7	7,123	0.35%
2021/10/19	35	32.79	36	33.31	33.00	-1	6,882	-0.01%
2021/10/18	12	31.96	10	32.13	32.20	2	6,882	0.03%
2021/10/15	20	31.10	23	31.62	31.85	-3	7,015	-0.04%
2021/10/14	10	30.05	12	30.79	30.85	-2	7,241	-0.03%
2021/10/13	0	0.00	2	30.55	29.90	-2	7,365	-0.03%
2021/10/12	10	30.85	10	30.83	30.75	0	7,493	0.00%
2021/10/08	10	32.30	0	0.00	31.30	10	7,645	0.13%
2021/10/07	0.1	31.30	1	31.35	31.65	-1	7,809	-0.01%
2021/10/06	3.1	30.76	3	31.03	30.55	0.1	8,574	0.00%
2021/10/05	0	0.00	2	30.25	30.60	-2	9,372	-0.02%
2021/10/04	3	29.03	0	0.00	29.00	3	9,871	0.03%
2021/10/01	2	30.75	6	31.53	30.45	-4	10,423	-0.04%
2021/09/28	6	32.67	0	0.00	32.35	6	12,399	0.05%
2021/09/27	3	33.25	3	33.35	33.25	0	12,598	0.00%
2021/09/24	0	0.00	7	32.49	32.70	-7	12,832	-0.05%
2021/09/23	4	32.23	0	0.00	32.05	4	13,219	0.03%
2021/09/22	0	0.00	3	31.55	31.50	-3	13,700	-0.02%
2021/09/16	30.1	32.90	25	33.10	32.65	5.1	15,957	0.03%
2021/09/14	21	32.57	20	32.63	32.15	1	16,573	0.01%
2021/09/13	1	32.70	0	0.00	32.65	1	16,735	0.01%
2021/09/10	41	32.53	40	32.83	32.85	1	16,909	0.01%
2021/09/09	0	0.00	1	32.10	33.00	-1	17,150	-0.01%
2021/09/08	1	32.05	0	0.00	32.05	1	17,334	0.01%
2021/09/07	0	0.00	1	33.35	33.45	-1	17,836	-0.01%
2021/09/06	10.1	34.07	3	33.90	33.45	7.1	18,298	0.04%
2021/09/03	4	34.99	13	34.46	34.90	-9	18,328	-0.05%
2021/09/02	17	35.79	6	36.00	34.45	11	18,386	0.06%
2021/09/01	20	36.10	20	36.37	35.80	0	18,456	0.00%
2021/08/31	13	35.95	15	36.04	35.95	-2	18,438	-0.01%
2021/08/30	8.9	36.36	2	36.05	35.90	6.8	18,637	0.04%
2021/08/27	100	36.83	97	36.04	35.65	3	18,817	0.02%
2021/08/26	48	36.00	46.5	36.72	36.85	1.5	19,040	0.01%
2021/08/25	0.5	36.40	8	36.58	36.10	-7.6	19,122	-0.04%
2021/08/24	21	35.76	21	34.17	34.25	0	19,301	0.00%
2021/08/23	30	34.22	36	34.88	34.90	-6	19,627	-0.03%
2021/08/20	11	32.61	10	33.83	34.05	1	19,925	0.01%
2021/08/19	37	33.88	30.1	32.56	32.50	6.9	20,009	0.03%
2021/08/18	88	33.63	89	32.57	34.45	-1	20,301	0.00%
2021/08/17	13	33.65	20	33.19	31.80	-7	20,427	-0.03%
2021/08/16	25	35.34	28	34.58	34.10	-3	20,432	-0.01%
2021/08/13	27.5	37.74	37	36.04	35.80	-9.5	20,452	-0.05%
2021/08/12	6.5	38.31	0	0.00	38.25	6.5	20,523	0.03%
2021/08/11	25	38.05	18	38.56	38.95	7	20,594	0.03%
2021/08/10	128	37.70	142	37.64	37.65	-14	20,667	-0.07%	大買/大賣/
2021/08/09	20	37.30	42.3	37.82	37.05	-22.3	20,854	-0.11%
2021/08/06	27	38.08	14	37.79	37.60	13	21,081	0.06%
2021/08/05	0	0.00	38.2	36.66	36.60	-38.2	21,273	-0.18%
2021/08/04	26.5	37.83	50	37.59	37.45	-23.5	21,764	-0.11%
2021/08/03	31	38.08	59	37.75	37.65	-28	22,054	-0.13%
2021/08/02	22.2	37.54	20	37.96	38.00	2.2	22,273	0.01%
2021/07/30	44	38.48	70	37.93	37.90	-26	22,477	-0.12%
2021/07/29	63	38.69	82	38.47	38.40	-19	22,689	-0.08%
2021/07/28	78.2	38.14	104	37.29	38.10	-25.8	22,900	-0.11%	大賣/
2021/07/27	99.3	41.40	110	39.72	39.65	-10.7	23,195	-0.05%	大賣/
2021/07/26	82.2	41.49	65.3	41.51	41.60	16.8	23,492	0.07%
2021/07/23	36.3	39.57	79.4	39.86	40.05	-43.1	24,314	-0.18%
2021/07/22	140.4	38.89	135.5	39.06	38.90	4.9	24,927	0.02%	大買/大賣/
2021/07/21	86.5	38.25	99	38.38	37.75	-12.5	25,844	-0.05%
2021/07/20	67	38.26	91.5	37.97	37.75	-24.5	25,772	-0.09%
2021/07/19	28	40.24	30	40.12	39.80	-2	25,664	-0.01%
2021/07/16	18	41.09	7	40.99	40.50	11	25,559	0.04%
2021/07/15	65.1	40.87	46	41.07	40.90	19.1	25,443	0.08%
2021/07/14	64	41.23	55	40.48	40.45	9	25,327	0.04%
2021/07/13	101.1	43.26	147	42.57	41.35	-45.9	25,095	-0.18%	大買/大賣/
2021/07/12	141.3	42.29	113.4	42.85	43.15	27.9	24,316	0.11%	大買/大賣/
2021/07/09	99.7	42.02	114	41.70	41.20	-14.3	23,498	-0.06%	大賣/
2021/07/08	112.3	41.45	99	41.64	42.40	13.3	22,982	0.06%	大買/
2021/07/07	100	41.41	126	40.81	40.80	-26	22,452	-0.12%	大賣/
2021/07/06	2	41.25	26	42.27	43.00	-24	21,586	-0.11%
2021/07/05	42	38.15	57	39.16	39.10	-15	21,259	-0.07%
2021/07/02	60	37.33	64	37.77	37.60	-4	21,926	-0.02%
2021/07/01	50	37.49	49	36.68	36.90	1	21,974	0.00%
2021/06/30	72	38.22	48	38.75	38.15	24	21,976	0.11%
2021/06/29	124	39.17	102	38.35	37.25	22	21,852	0.10%	大買/大賣/
2021/06/28	111	40.17	74	39.78	39.75	37	21,547	0.17%	大買/
2021/06/25	44	37.40	62	39.54	39.80	-18	20,099	-0.09%
2021/06/24	70	35.91	43	36.30	36.20	27	19,674	0.14%
2021/06/23	54	34.23	55	34.62	35.80	-1	19,435	-0.01%
2021/06/22	4	33.98	0	33.50	33.40	4	19,356	0.02%
2021/06/21	23	34.18	66	34.25	34.05	-43	19,369	-0.22%
2021/06/18	43	36.28	43	36.27	35.85	0	19,561	0.00%
2021/06/17	32	36.04	26	35.92	36.30	6	21,100	0.03%
2021/06/16	155	36.08	109	36.19	35.25	46	22,480	0.20%	大買/大賣/
2021/06/15	16	35.91	20	36.33	36.55	-4	23,594	-0.02%
2021/06/11	1	33.20	0	0.00	33.25	1	24,009	0.00%
2021/06/10	38	33.49	30	33.32	33.20	8	24,903	0.03%
2021/06/09	29	34.01	23	33.30	33.25	6	25,010	0.02%
2021/06/08	0	0.00	3	34.43	34.75	-3	24,966	-0.01%
2021/06/07	44	34.97	39	34.61	34.30	5	24,939	0.02%
2021/06/04	13	36.52	0	0.00	36.10	13	24,757	0.05%
2021/06/03	17	36.88	19	37.07	36.20	-2	24,630	-0.01%
2021/06/02	32	36.63	30	35.70	35.40	2	24,417	0.01%
2021/06/01	49	36.49	31	36.53	36.70	18	24,292	0.07%
2021/05/31	34	36.24	14	36.44	36.40	20	24,079	0.08%
2021/05/28	23	32.48	35	33.43	33.80	-12	24,205	-0.05%
2021/05/27	22	30.93	38	30.82	30.75	-16	24,751	-0.06%
2021/05/26	55	30.35	25	29.97	30.40	30	24,713	0.12%
2021/05/25	12	29.86	13	30.87	31.15	-1	24,380	0.00%
2021/05/24	7	28.21	12	28.36	28.35	-5	24,247	-0.02%
2021/05/21	16	27.87	24	27.92	27.90	-8	24,179	-0.03%
2021/05/20	32	27.35	58	27.52	26.65	-26	24,303	-0.11%
2021/05/19	68	27.45	34	27.48	27.65	34	24,174	0.14%
2021/05/18	0	0.00	3	26.83	28.15	-3	24,050	-0.01%
2021/05/17	20	25.65	21	25.78	25.60	-1	23,768	0.00%
2021/05/14	64	30.21	41	29.15	28.40	23	23,502	0.10%
2021/05/13	25.4	29.43	30	29.93	29.85	-4.6	23,224	-0.02%
2021/05/12	41	31.31	11	30.54	30.40	30	22,926	0.13%
2021/05/11	23	32.25	14	32.63	32.10	9	22,378	0.04%
2021/05/10	45	35.76	2	35.90	35.30	43	22,094	0.19%
2021/05/07	24	35.13	33	35.58	36.95	-9	21,966	-0.04%
2021/05/06	24	34.69	11	35.21	34.30	13	21,867	0.06%
2021/05/05	10	35.16	15	35.62	34.45	-5	21,673	-0.02%
2021/05/04	18	35.51	23	36.63	36.10	-5	21,592	-0.02%
2021/05/03	22.5	39.78	11	39.78	38.70	11.5	21,235	0.05%
2021/04/29	87.3	46.17	90	45.29	42.95	-2.7	20,791	-0.01%
2021/04/28	39	43.94	78.4	43.44	45.10	-39.4	19,829	-0.20%
2021/04/27	53	41.76	77	42.62	41.00	-24	19,229	-0.12%
2021/04/26	4	39.90	0	0.00	39.90	4	18,422	0.02%
2021/04/23	25	35.75	14	35.90	36.30	11	18,508	0.06%
2021/04/22	13	34.77	0	0.00	33.00	13	18,616	0.07%
2021/04/21	3	33.40	3	34.05	34.40	0	18,814	0.00%
2021/04/20	5	33.00	30	34.15	34.15	-25	18,976	-0.13%
2021/04/16	0	0.00	3	36.30	36.40	-3	20,088	-0.01%
2021/04/15	3	34.28	8	34.47	35.70	-5	20,268	-0.02%
2021/04/14	1.2	33.58	13	33.38	35.10	-11.8	20,395	-0.06%
2021/04/13	11	38.58	2	38.90	37.00	9	20,488	0.04%
2021/04/12	8	35.22	9	34.99	38.00	-1	20,566	0.00%
2021/04/09	6.5	37.80	1	37.90	37.80	5.5	20,758	0.03%
2021/04/08	42	42.11	17	41.89	41.95	25	20,895	0.12%
2021/04/07	38	38.33	6	37.98	38.90	32	19,783	0.16%
2021/04/06	18	35.19	9	33.82	35.40	9	19,602	0.05%
2021/04/01	3	30.67	11	30.96	32.20	-8	19,483	-0.04%
2021/03/31	5	29.19	28	29.29	29.30	-23	19,341	-0.12%
2021/03/30	7	29.02	1	29.00	29.30	6	19,307	0.03%
2021/03/29	2	26.50	13	26.88	26.95	-11	19,141	-0.06%
2021/03/26	4	25.81	1	26.20	26.20	3	19,240	0.02%
2021/03/25	19	26.54	8	26.22	25.75	11	19,364	0.06%
2021/03/24	21	25.45	7	24.89	25.30	14	20,185	0.07%
2021/03/23	8	24.00	32	24.04	24.45	-24	20,830	-0.12%
2021/03/22	46	26.87	63	26.72	26.00	-17	20,580	-0.08%
2021/03/19	46	24.85	41	24.98	25.55	5	19,048	0.03%
2021/03/18	27	22.47	49.9	23.02	23.25	-22.9	17,938	-0.13%
2021/03/17	121	20.33	106	20.68	21.15	15	16,444	0.09%	大買/大賣/
2021/03/16	11	19.90	46	19.80	19.25	-35	15,750	-0.22%
2021/03/15	18	18.50	5	18.48	18.50	13	14,969	0.09%
2021/03/12	1	17.80	1	17.75	17.90	0	15,063	0.00%
2021/03/11	3	17.52	4	17.48	17.70	-1	15,623	-0.01%
2021/03/09	2	16.65	3	16.70	17.10	-1	16,439	-0.01%
2021/03/08	4	16.84	0	17.45	16.80	4	17,152	0.02%
2021/03/04	10	17.27	2.1	17.37	17.35	7.9	17,670	0.04%
2021/03/03	76.1	18.15	64	18.09	17.80	12.1	17,605	0.07%
2021/03/02	97	19.45	110	18.96	19.45	-13	17,445	-0.07%	大賣/
2021/02/26	75	17.90	73	17.79	17.85	2	16,612	0.01%
2021/02/25	7	17.66	1	17.55	17.55	6	16,460	0.04%
2021/02/24	9	17.84	2	17.68	17.50	7	16,430	0.04%
2021/02/23	0	0.00	4	17.80	17.50	-4	16,298	-0.02%
2021/02/22	7	17.74	16	17.97	17.70	-9	16,355	-0.06%
2021/02/19	0	0.00	1	17.30	17.25	-1	16,104	-0.01%
2021/02/18	0	0.00	1	17.05	16.85	-1	16,065	-0.01%
2021/02/17	0	0.00	3	16.70	16.60	-3	15,983	-0.02%
2021/02/05	0	0.00	20	16.10	15.80	-20	15,950	-0.13%
2021/02/04	20	16.05	0	0.00	16.10	20	16,037	0.12%
2021/02/03	7	16.37	1	16.45	16.10	6	16,018	0.04%
2021/02/02	3	16.28	88	16.28	16.15	-85	16,054	-0.53%
2021/02/01	2	16.45	0	0.00	16.20	2	16,069	0.01%
2021/01/29	55	17.31	53	16.60	16.50	2	16,124	0.01%
2021/01/28	92	17.08	6	16.87	17.05	86	16,239	0.53%
2021/01/27	23	16.53	2	16.60	16.65	21	16,178	0.13%
2021/01/26	7	16.66	16	16.41	16.25	-9	16,403	-0.05%
2021/01/25	3	16.03	3	16.00	15.95	0	16,194	0.00%
2021/01/22	2	15.88	6	16.06	15.95	-4	16,058	-0.02%
2021/01/21	14	16.21	6	16.68	15.90	8	16,017	0.05%
2021/01/20	12	16.95	1	17.00	16.40	11	15,875	0.07%
2021/01/19	3	17.53	8	17.44	17.55	-5	15,684	-0.03%
2021/01/18	2	17.20	3	17.35	17.20	-1	15,497	-0.01%
2021/01/15	11	18.09	0	0.00	17.80	11	15,367	0.07%
2021/01/14	12	17.79	0	0.00	18.25	12	15,141	0.08%
2021/01/13	7	17.74	14	17.39	17.45	-7	14,972	-0.05%
2021/01/12	7	17.59	35	17.55	17.10	-28	14,844	-0.19%
2021/01/11	15	17.44	31	17.61	18.25	-16	14,511	-0.11%
2021/01/08	14	16.83	16	16.83	16.75	-2	14,277	-0.01%
2021/01/07	5	16.90	25	16.75	16.70	-20	14,733	-0.14%
2021/01/06	4	16.45	80	16.07	16.00	-76	14,688	-0.52%
2021/01/05	92	16.84	62	16.80	16.55	30	14,508	0.21%
2021/01/04	78	17.01	104	17.03	16.95	-26	14,338	-0.18%	大賣/
2020/12/31	77	16.54	76	16.83	16.30	1	13,928	0.01%
2020/12/30	0	0.00	1	16.20	16.15	-1	13,640	-0.01%
2020/12/29	0	0.00	5	16.33	16.15	-5	13,589	-0.04%
2020/12/28	25	16.13	0	0.00	16.15	25	13,565	0.18%
2020/12/25	65	16.33	5	16.50	16.50	60	13,417	0.45%
2020/12/24	6	16.38	9	16.56	16.30	-3	13,307	-0.02%
2020/12/23	13	15.78	14	15.86	15.85	-1	13,152	-0.01%
2020/12/22	14	16.00	5	16.48	15.70	9	13,100	0.07%
2020/12/21	14	16.67	6	16.90	16.55	8	12,998	0.06%
2020/12/18	35	16.99	3	17.12	16.70	32	13,098	0.24%
2020/12/17	26	16.68	46	16.84	17.35	-20	12,820	-0.16%
2020/12/16	0	0.00	1	16.15	15.80	-1	12,522	-0.01%
2020/12/15	5	16.02	6	16.30	15.80	-1	12,475	-0.01%
2020/12/14	11	16.50	46	16.12	16.20	-35	12,329	-0.28%
2020/12/11	11	15.18	34	15.08	15.30	-23	11,888	-0.19%
2020/12/10	44	15.46	75	15.77	15.45	-31	11,707	-0.26%
2020/12/09	26	15.49	1	15.40	15.35	25	11,550	0.22%
2020/12/08	38	15.76	2	15.48	15.80	36	11,360	0.32%
2020/12/07	16	15.16	76	15.72	16.00	-60	11,045	-0.54%
2020/12/04	53	15.34	31	15.33	15.50	22	10,384	0.21%
2020/12/03	9	15.19	23	15.37	15.15	-14	10,014	-0.14%
2020/12/02	64	14.56	43.2	14.54	14.60	20.8	9,500	0.22%
2020/12/01	45	13.89	52	14.10	14.20	-7	8,759	-0.08%
2020/11/30	23	12.72	2	12.60	12.95	21	8,208	0.26%
2020/11/26	70	12.57	18	12.74	12.35	52	8,290	0.63%
2020/11/25	0	0.00	2	12.00	12.00	-2	7,863	-0.03%
2020/11/24	2	11.90	11	11.94	11.90	-9	7,777	-0.12%
2020/11/20	0	0.00	12	11.91	11.85	-12	7,713	-0.16%
2020/11/19	5	12.15	20	11.78	11.95	-15	7,714	-0.19%
2020/11/18	14	11.54	10	11.75	11.50	4	7,661	0.05%
2020/11/17	10	11.70	10	11.60	11.70	0	7,784	0.00%
2020/11/16	0	0.00	1	11.55	11.35	-1	7,756	-0.01%
2020/11/13	1	11.45	5	11.50	11.40	-4	7,779	-0.05%
2020/11/12	10	11.70	0	0.00	11.40	10	7,793	0.13%
2020/11/11	0	0.00	21.7	11.85	12.00	-21.7	7,663	-0.28%
2020/11/10	10	11.60	0	0.00	11.60	10	7,638	0.13%
2020/11/06	10	12.25	12	12.47	12.15	-2	7,633	-0.03%
2020/11/05	10	12.40	21	12.55	12.40	-11	7,524	-0.15%
2020/11/04	0	0.00	3	11.90	12.15	-3	7,283	-0.04%
2020/11/03	60	12.25	47	12.25	12.05	13	7,167	0.18%
2020/11/02	5	11.75	5	12.00	11.80	0	6,852	0.00%
2020/10/30	10	11.70	10	11.95	11.70	0	6,847	0.00%
2020/10/29	0	0.00	6	11.20	11.90	-6	6,819	-0.09%
2020/10/28	3	11.60	15	12.00	11.55	-12	6,764	-0.18%
2020/10/27	15	11.85	35	11.85	11.85	-20	6,709	-0.30%
2020/10/26	10	12.20	33	12.28	11.95	-23	6,669	-0.34%
2020/10/23	78	12.03	21	12.05	12.00	57	6,583	0.87%
2020/10/22	10	11.85	0	0.00	11.95	10	6,535	0.15%
2020/10/21	20	12.05	1	12.00	12.05	19	6,496	0.29%
2020/10/20	0	0.00	3	12.12	12.20	-3	6,428	-0.05%
2020/10/19	13	11.79	5	12.20	12.25	8	6,340	0.13%
2020/10/16	27	12.27	3	12.40	11.50	24	6,182	0.39%
2020/10/15	10	12.39	10	12.39	12.40	0	5,884	0.00%
2020/10/14	3	11.00	20	10.80	11.30	-17	5,207	-0.33%
2020/10/08	0	0.00	2	10.55	10.45	-2	5,104	-0.04%
2020/10/07	2	10.50	0	0.00	10.55	2	5,218	0.04%
2020/10/06	0	0.00	1	10.35	10.40	-1	5,482	-0.02%
2020/09/28	1	9.86	2	10.13	10.20	-1	5,547	-0.02%
2020/09/25	1	10.05	1	9.85	9.73	0	5,558	0.00%
2020/09/24	12	10.00	5	10.15	9.90	7	5,572	0.13%
2020/09/23	23	10.79	0	0.00	10.50	23	5,481	0.42%
2020/09/22	8	12.04	104	11.69	11.50	-96	5,275	-1.82%	大賣/
2020/09/21	106	11.89	27	11.91	12.00	79	4,595	1.72%	大買/
2020/09/17	35	10.76	34	10.43	10.50	1	3,951	0.03%
2020/09/14	0	0.00	17.7	10.16	10.10	-17.7	3,746	-0.47%
2020/09/11	6	9.86	10	9.91	9.75	-4	3,660	-0.11%
2020/09/08	0	0.00	6	10.20	10.00	-6	3,600	-0.17%
2020/09/02	20	10.18	71	10.13	10.05	-51	3,440	-1.48%
2020/09/01	64	10.21	40	10.23	10.35	24	3,458	0.69%
2020/08/31	0	0.00	1	9.61	9.74	-1	3,241	-0.03%
2020/08/28	30	9.68	1	9.70	9.61	29	3,232	0.90%
2020/08/27	0	0.00	8	9.62	9.52	-8	3,220	-0.25%
2020/08/25	0	0.00	1	9.87	9.68	-1	3,253	-0.03%
2020/08/24	7	9.85	2	9.97	9.75	5	3,292	0.15%
2020/08/21	12	9.68	15	9.64	9.86	-3	3,349	-0.09%
2020/08/20	1	9.00	15	9.06	9.03	-14	3,197	-0.44%
2020/08/19	5	9.63	1	9.65	9.58	4	3,148	0.13%
2020/08/18	15	9.57	0	0.00	9.59	15	3,095	0.48%
2020/08/14	0	0.00	5	9.33	9.32	-5	3,027	-0.17%
2020/08/13	0	0.00	1	9.46	9.26	-1	3,027	-0.03%
2020/08/12	12	9.50	3	9.52	9.47	9	2,993	0.30%
2020/08/03	0	0.00	3	8.93	8.98	-3	2,838	-0.11%
2020/07/31	3	8.90	0	0.00	8.94	3	2,842	0.11%
2020/07/22	0	0.00	1	9.30	9.35	-1	2,797	-0.04%
2020/07/21	12	9.92	0	0.00	9.20	12	2,765	0.43%
2020/07/14	0	0.00	10	9.80	9.51	-10	2,461	-0.41%
2020/07/13	10	9.89	0	0.00	10.00	10	2,334	0.43%
2020/07/10	0	0.00	17	9.09	9.12	-17	2,047	-0.83%
2020/07/08	1	9.31	0	0.00	9.28	1	1,897	0.05%
2020/07/07	4	9.32	0	0.00	9.26	4	1,865	0.21%
2020/07/03	10	9.55	0	0.00	9.44	10	1,763	0.57%
2020/07/02	0	0.00	1	9.21	9.23	-1	1,668	-0.06%
2020/07/01	0	0.00	1	8.38	9.10	-1	1,598	-0.06%
2020/06/30	1	8.63	0	0.00	8.63	1	1,448	0.07%
2020/06/18	0	0.00	1	8.10	8.07	-1	1,322	-0.08%
2020/06/11	11	8.02	0	0.00	7.90	11	1,374	0.80%
2020/06/09	1	8.26	0	0.00	8.19	1	1,376	0.07%
2020/06/08	0	0.00	7	8.11	8.54	-7	1,319	-0.53%
2020/06/02	0	0.00	10	7.56	7.75	-10	1,177	-0.85%
2020/05/28	22	7.86	0	0.00	7.86	22	1,033	2.13%
2020/05/20	0	0.00	6	7.07	7.04	-6	847	-0.71%
2020/05/19	0	0.00	4	6.90	6.88	-4	831	-0.48%
2020/05/14	0	0.00	50	6.96	6.83	-50	812	-6.15%
2020/05/11	10	7.17	0	0.00	7.19	10	782	1.28%
2020/05/04	30	7.07	0	0.00	7.07	30	760	3.95%
2020/04/29	0	0.00	1	7.22	7.20	-1	743	-0.13%
2020/04/28	1	6.80	0	0.00	6.90	1	736	0.14%
2020/04/23	10	6.57	0	0.00	6.56	10	742	1.35%
2020/04/20	10	6.86	0	0.00	6.89	10	788	1.27%
2020/04/17	10	7.00	0	0.00	6.93	10	809	1.23%
2020/04/06	0	0.00	1	5.94	5.98	-1	833	-0.12%
2020/03/31	1	5.85	0	0.00	5.82	1	857	0.12%
2020/03/30	0	0.00	1	5.75	5.83	-1	866	-0.12%
2020/03/27	1	5.81	0	0.00	5.82	1	913	0.11%
2020/03/26	0	0.00	1	5.79	5.80	-1	973	-0.10%
2020/03/24	0	0.00	1	5.32	5.42	-1	1,009	-0.10%
2020/03/23	0	0.00	3	5.06	5.12	-3	1,004	-0.30%
2020/03/20	1	5.28	0	0.00	5.36	1	1,033	0.10%
2020/03/19	1	5.05	1	5.04	5.04	0	1,011	0.00%
2020/03/18	2	5.58	2	5.68	5.59	0	983	0.00%
2020/03/17	1	5.85	1	5.94	5.68	0	985	0.00%
2020/03/10	1	7.40	1	7.80	7.85	0	1,055	0.00%
2020/03/06	1	8.21	0	0.00	8.22	1	1,079	0.09%
2020/03/04	0	0.00	54	8.19	8.22	-54	1,106	-4.88%
2020/02/24	1	8.51	0	0.00	8.49	1	1,284	0.08%
2020/02/20	1	8.72	1	8.70	8.63	0	1,288	0.00%
2020/02/19	1	8.64	0	0.00	8.69	1	1,295	0.08%
2020/02/14	0	0.00	74	8.50	8.49	-74	1,317	-5.62%
2020/02/04	3	8.52	0	0.00	8.70	3	1,314	0.23%
2020/02/03	1	8.49	0	0.00	8.50	1	1,311	0.08%
2020/01/20	0	0.00	5	9.73	9.74	-5	1,265	-0.40%
2020/01/17	0	0.00	2	9.68	9.73	-2	1,266	-0.16%
2020/01/15	1	9.78	0	0.00	9.84	1	1,273	0.08%
2020/01/08	6	9.70	1	9.67	9.62	5	1,176	0.42%
2020/01/03	5	10.24	73	10.01	9.90	-68	1,139	-5.97%
2019/12/30	0	0.00	30	10.30	10.30	-30	1,094	-2.74%
2019/12/27	0	0.00	2	10.30	10.20	-2	1,078	-0.19%
2019/12/26	0	0.00	1	10.25	10.25	-1	1,063	-0.09%
2019/12/24	6	10.29	0	0.00	10.20	6	1,038	0.58%
2019/12/23	16	10.10	16	10.45	10.10	0	994	0.00%
2019/12/20	0	0.00	13	10.16	10.15	-13	935	-1.39%
2019/12/19	0	0.00	1	9.91	9.90	-1	890	-0.11%
2019/12/17	2	9.96	0	0.00	9.92	2	906	0.22%
2019/12/12	1	9.90	2	9.90	9.88	-1	890	-0.11%
2019/12/09	3	9.97	1	10.05	9.98	2	852	0.23%
2019/12/05	30	10.20	0	0.00	9.98	30	820	3.65%
2019/12/04	0	0.00	1	9.99	9.92	-1	719	-0.14%
2019/11/28	1	9.65	1	9.67	9.65	0	654	0.00%
2019/11/27	1	9.65	0	0.00	9.65	1	559	0.18%
2019/11/26	6	9.45	9	9.34	9.46	-3	516	-0.58%
2019/11/15	0	0.00	21	9.07	9.04	-21	489	-4.29%
2019/11/13	0	0.00	2	8.92	8.89	-2	495	-0.40%
2019/10/15	2	8.57	0	0.00	8.79	2	525	0.38%
2019/10/14	4	8.57	0	0.00	8.57	4	521	0.77%
2019/10/08	10	8.43	0	0.00	8.52	10	524	1.91%
2019/09/19	0	0.00	13	9.15	9.22	-13	513	-2.53%
2019/09/11	0	0.00	2	8.99	8.98	-2	512	-0.39%
2019/08/28	2	8.81	0	0.00	8.88	2	508	0.39%
2019/08/16	0	0.00	1	8.10	8.25	-1	485	-0.21%
2019/08/14	4	8.06	2	8.18	8.05	2	474	0.42%
2019/08/12	2	8.20	0	0.00	8.21	2	474	0.42%
2019/08/08	1	8.21	0	0.00	8.20	1	480	0.21%
2019/08/01	12	8.81	0	0.00	8.80	12	514	2.33%
2019/07/31	2	8.90	0	0.00	8.72	2	518	0.39%
2019/07/25	2	9.10	0	0.00	9.14	2	510	0.39%
2019/07/19	2	9.06	0	0.00	9.06	2	527	0.38%
2019/07/17	10	9.04	0	0.00	9.11	10	539	1.85%
2019/07/15	0	0.00	1	9.10	9.12	-1	551	-0.18%
2019/07/12	0	0.00	0.5	9.21	9.22	-0.5	565	-0.09%
2019/07/11	7	9.21	4	9.24	9.24	3	587	0.51%
2019/07/05	0	0.00	2	9.32	9.34	-2	661	-0.30%
2019/07/01	0	0.00	10	9.34	9.35	-10	707	-1.41%
2019/06/25	2	9.47	0	0.00	9.28	2	745	0.27%
2019/06/24	2	9.50	0	0.00	9.47	2	744	0.27%
2019/06/21	2	9.38	0	0.00	9.42	2	746	0.27%
2019/06/12	2	9.07	0	0.00	9.07	2	1,086	0.18%
2019/06/06	1	8.96	6	8.93	8.90	-5	1,292	-0.39%
2019/06/05	0	0.00	5.4	9.06	9.01	-5.4	1,345	-0.40%
2019/05/27	5	9.03	0	0.00	9.01	5	1,730	0.29%
2019/05/15	1	9.38	18	9.33	9.36	-17	1,860	-0.91%
2019/05/14	10	9.01	0	0.00	9.24	10	1,864	0.54%
2019/05/10	1	9.70	20	9.88	9.75	-19	1,852	-1.03%
2019/05/08	20	10.10	3	10.00	10.10	17	1,834	0.93%
2019/05/02	15	10.23	0	0.00	10.25	15	1,870	0.80%
2019/04/30	6	10.25	0	0.00	10.25	6	1,870	0.32%
2019/04/29	5	10.35	0	0.00	10.15	5	1,868	0.27%
2019/04/22	0	0.00	0	10.70	10.75	0	1,879	0.00%
2019/04/16	0	0.00	10	10.90	11.05	-10	1,916	-0.52%
2019/04/12	0	0.00	1	10.70	10.55	-1	1,875	-0.05%
2019/04/11	10	10.75	0	0.00	10.70	10	1,867	0.54%
2019/03/29	1	10.45	0	0.00	10.45	1	1,864	0.05%
2019/03/28	0	0.00	1	10.45	10.35	-1	1,871	-0.05%
2019/03/26	1	10.50	1	10.50	10.55	0	1,882	0.00%
2019/03/18	0	0.00	50	10.80	10.90	-50	2,071	-2.41%
2019/03/15	51	11.78	1	11.80	11.05	50	2,071	2.41%
2019/03/13	1	11.55	3	11.75	11.60	-2	1,866	-0.11%
2019/03/12	12	12.02	8	12.23	11.80	4	1,863	0.21%
2019/03/11	2	11.80	0	0.00	11.85	2	1,734	0.12%
2019/03/08	0	0.00	2	11.50	12.00	-2	1,706	-0.12%
2019/03/05	3	11.45	1	11.35	11.30	2	1,589	0.13%
2019/03/04	3	11.50	1	11.35	11.25	2	1,493	0.13%
2019/02/21	0	0.00	1	10.55	10.60	-1	1,376	-0.07%
2019/02/20	1	10.50	0	0.00	10.55	1	1,373	0.07%
2019/02/18	12	10.50	14	10.69	10.55	-2	1,369	-0.15%
2019/02/14	0	0.00	10	10.35	10.35	-10	1,313	-0.76%
2019/02/13	1	10.25	0	0.00	10.25	1	1,317	0.08%
2019/01/30	0	0.00	3	10.05	10.05	-3	1,296	-0.23%
2019/01/24	0	0.00	12	10.20	10.10	-12	1,268	-0.95%
2019/01/23	10	10.15	0	0.00	10.10	10	1,262	0.79%
2018/12/26	12	10.30	0	0.00	10.20	12	1,274	0.94%
2018/12/22	0	0.00	10	10.30	10.75	-10	1,263	-0.79%
2018/12/21	1	10.05	0	0.00	10.15	1	1,233	0.08%
2018/12/20	11	10.04	0	0.00	10.15	11	1,220	0.90%
2018/12/19	0	0.00	1	10.55	10.55	-1	1,202	-0.08%
2018/12/18	0	10.65	61	10.94	10.45	-61	1,195	-5.10%
2018/12/17	55	11.22	11	11.30	11.10	44	1,163	3.78%
2018/12/14	0	0.00	1	10.55	10.45	-1	1,023	-0.10%
2018/12/12	1	10.75	0	0.00	10.70	1	1,017	0.10%
2018/12/11	1	10.45	0	0.00	10.60	1	988	0.10%
2018/12/06	1	10.40	0	0.00	10.10	1	882	0.11%
2018/12/05	0	0.00	2	10.30	11.05	-2	858	-0.23%
2018/12/03	0	0.00	1	10.25	10.10	-1	850	-0.12%
2018/11/29	1	9.80	2	9.99	9.81	-1	848	-0.12%
2018/11/28	0	0.00	2	9.98	9.88	-2	843	-0.24%
2018/11/27	2	9.80	12	9.88	9.79	-10	848	-1.18%
2018/11/26	0	0.00	2	9.70	9.61	-2	841	-0.24%
2018/11/23	11	9.47	0	0.00	9.47	11	844	1.30%
2018/11/22	5	9.70	38	9.70	9.58	-33	836	-3.94%
2018/11/21	0	0.00	3	9.19	9.16	-3	773	-0.39%
2018/11/15	28	8.51	0	0.00	8.55	28	863	3.24%
2018/11/09	2	8.55	0	0.00	8.51	2	917	0.22%
2018/10/25	2	7.86	0	0.00	7.77	2	1,033	0.19%
2018/10/24	0	0.00	10	8.55	8.54	-10	1,009	-0.99%
2018/10/11	4	8.65	24	8.64	8.64	-20	1,004	-1.99%
2018/10/09	5	9.70	30	9.71	9.60	-25	972	-2.57%
2018/09/05	35	10.70	0	0.00	10.70	35	1,182	2.96%
2018/09/04	10	11.10	0	0.00	11.05	10	1,180	0.85%
2018/08/23	0	0.00	4	11.73	11.70	-4	1,561	-0.26%
2018/08/22	2	11.35	2	11.30	11.30	0	1,510	0.00%
2018/08/21	0	0.00	4	11.35	11.40	-4	1,502	-0.27%
2018/08/20	0	0.00	0.5	11.25	11.30	-0.5	1,537	-0.03%
2018/08/16	0	0.00	10	11.20	11.20	-10	1,503	-0.67%
2018/08/10	10	11.00	0	0.00	11.10	10	1,486	0.67%
2018/08/09	0	0.00	10	11.30	11.30	-10	1,473	-0.68%
2018/08/01	0	0.00	9	10.85	10.80	-9	1,548	-0.58%
2018/07/31	15	10.60	0	0.00	10.60	15	1,547	0.97%
2018/07/12	0	0.00	2	10.55	10.55	-2	1,598	-0.13%
2018/07/10	0	0.00	3	10.45	10.45	-3	1,629	-0.18%
2018/07/06	0	0.00	10	10.02	10.20	-10	1,643	-0.61%
2018/06/27	10	11.30	0	0.00	11.15	10	1,746	0.57%
2018/06/26	1	11.30	0	0.00	11.20	1	1,747	0.06%
2018/06/21	3	11.05	0	0.00	11.05	3	1,707	0.18%
2018/06/20	2	11.00	0	0.00	11.00	2	1,721	0.12%
2018/06/19	5	11.55	13	11.27	11.20	-8	1,721	-0.46%
2018/06/15	0	0.00	2	11.55	11.40	-2	1,701	-0.12%
2018/06/14	2	11.50	0	0.00	11.50	2	1,695	0.12%
2018/06/13	0	0.00	1	11.60	11.55	-1	1,709	-0.06%
2018/06/11	0	0.00	2	11.65	11.45	-2	1,621	-0.12%
2018/06/08	8	11.38	0	0.00	11.45	8	1,541	0.52%
2018/06/07	15	11.38	10	11.62	11.75	5	1,481	0.34%
2018/06/06	2	10.70	0	0.00	10.70	2	1,304	0.15%
2018/05/24	0	0.00	8	10.00	10.00	-8	1,362	-0.59%
2018/05/23	1	9.98	0	0.00	9.93	1	1,399	0.07%
2018/05/21	0	0.00	4	10.18	10.15	-4	1,408	-0.28%
2018/05/16	3	9.71	1	9.77	9.60	2	1,411	0.14%
2018/05/15	1	10.20	1	10.15	10.10	0	1,384	0.00%
2018/05/14	1	10.30	0	0.00	10.10	1	1,446	0.07%
2018/04/26	2	10.75	0	0.00	10.60	2	1,500	0.13%
2018/04/25	0	0.00	1	10.80	11.00	-1	1,522	-0.07%
2018/04/24	2	10.78	0	0.00	10.70	2	1,547	0.13%
2018/04/23	2	11.40	1	11.35	11.10	1	1,545	0.06%
2018/04/20	1	11.35	3	11.30	11.35	-2	1,553	-0.13%
2018/04/19	0	0.00	2	11.50	11.40	-2	1,561	-0.13%
2018/04/18	1	11.40	0	0.00	11.40	1	1,607	0.06%
2018/04/17	1	11.30	0	0.00	11.30	1	1,626	0.06%
2018/04/12	1	12.15	0	0.00	12.00	1	1,740	0.06%
2018/04/11	13	12.34	6	12.60	12.20	7	1,777	0.39%
2018/04/03	1	11.70	0	0.00	11.80	1	1,905	0.05%
2018/04/02	1	11.90	12	11.95	11.85	-11	1,932	-0.57%
2018/03/31	6	11.75	0	0.00	11.60	6	1,950	0.31%
2018/03/29	0	0.00	2	11.85	11.70	-2	2,057	-0.10%
2018/03/27	0	0.00	10	11.95	11.90	-10	2,196	-0.46%
2018/03/26	1	11.60	0	0.00	11.75	1	2,578	0.04%
2018/03/23	5	11.48	1	11.55	11.65	4	2,675	0.15%
2018/03/22	17	12.01	0	0.00	11.85	17	2,722	0.62%
2018/03/21	4	12.11	0	0.00	12.00	4	2,885	0.14%
2018/03/20	1	12.20	0	0.00	12.20	1	2,933	0.03%
2018/03/19	12	12.52	22	12.42	12.30	-10	3,171	-0.32%
2018/03/13	0	0.00	5	12.80	12.75	-5	3,328	-0.15%
2018/03/08	0	0.00	2	13.13	13.10	-2	3,355	-0.06%
2018/03/07	0	0.00	10	13.00	12.75	-10	3,312	-0.30%
2018/03/05	2	12.90	0	0.00	12.65	2	3,683	0.05%
2018/02/27	0	0.00	1	13.30	12.90	-1	3,731	-0.03%
2018/02/26	0	0.00	2	12.95	13.25	-2	3,706	-0.05%
2018/02/23	1	12.50	5	12.60	12.80	-4	3,688	-0.11%
2018/02/09	0	0.00	4	11.40	11.60	-4	3,697	-0.11%
2018/02/08	5	12.10	5	12.30	12.05	0	3,688	0.00%
2018/02/07	0	0.00	1	12.10	12.00	-1	3,672	-0.03%
2018/02/06	14	12.34	10	11.80	11.85	4	3,663	0.11%
2018/02/05	10	12.85	0	0.00	13.00	10	3,609	0.28%
2018/01/30	1	13.20	0	0.00	13.20	1	3,786	0.03%
2018/01/29	0	0.00	19	13.11	13.05	-19	3,769	-0.50%
2018/01/22	10	13.30	0	0.00	13.25	10	3,927	0.25%
2018/01/19	1	13.55	80	13.52	13.50	-79	3,934	-2.01%
2018/01/18	78	13.65	0	0.00	13.50	78	3,936	1.98%
2018/01/15	0	0.00	8	13.60	13.55	-8	3,962	-0.20%
2018/01/11	1	13.55	201	13.37	13.60	-200	3,957	-5.05%	大賣/鉅額交易
2018/01/10	11	13.64	65	13.50	13.45	-54	3,973	-1.36%
2018/01/09	2	13.80	0	0.00	13.60	2	4,228	0.05%
2018/01/08	117	14.43	164	14.02	13.75	-47	4,234	-1.11%	大買/大賣/
2018/01/05	116	14.55	108.1	14.39	14.45	7.9	4,151	0.19%	大買/大賣/
2018/01/04	119	14.28	98	14.39	14.60	21	4,111	0.51%	大買/
2018/01/03	132	14.26	102	14.10	14.10	30	4,052	0.74%	大買/大賣/
2018/01/02	57	14.21	68	14.30	14.25	-11	4,014	-0.27%