飛宏 (2457)-元大-草屯券商分點個股進出

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
50.0
漲跌
▼0.7
漲幅
-1.28%
成交量
3,118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－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/05/09	4	50.11	0.2	50.30	49.95	3.8	4,257	0.09%
2024/05/08	1.3	50.47	20	50.50	50.60	-18.7	4,236	-0.44%
2024/05/07	1	50.40	0	0.00	51.00	1	4,257	0.02%
2024/05/06	2.2	50.84	0	0.00	50.80	2.2	4,324	0.05%
2024/05/03	6.2	52.10	2	51.60	51.50	4.2	4,331	0.10%
2024/05/02	11	52.49	7.1	52.63	52.80	3.9	4,380	0.09%
2024/04/30	10.2	53.73	5	52.96	53.50	5.2	4,415	0.12%
2024/04/29	0	51.40	2	50.80	51.50	-2	4,310	-0.05%
2024/04/26	5	50.84	0	0.00	50.70	5	4,314	0.12%
2024/04/25	3	51.20	0	0.00	51.20	3	4,328	0.07%
2024/04/24	0	0.00	1	51.60	52.30	-1	4,349	-0.02%
2024/04/23	2	51.00	0	0.00	51.00	2	4,409	0.05%
2024/04/19	6	52.97	8	52.48	52.50	-2	4,465	-0.04%
2024/04/18	12.1	54.36	9	54.90	54.50	3.1	4,481	0.07%
2024/04/17	0.5	52.95	6	52.75	53.30	-5.5	4,357	-0.13%
2024/04/16	5	50.30	10	50.75	51.00	-5	4,349	-0.11%
2024/04/15	2	52.20	0	0.00	52.30	2	4,370	0.05%
2024/04/12	3	52.99	8	52.51	53.80	-5	4,423	-0.11%
2024/04/11	7	52.74	0	0.00	52.50	7	4,364	0.16%
2024/04/10	0.3	54.03	7	54.50	54.10	-6.7	4,349	-0.15%
2024/04/09	2	53.65	1	54.30	54.00	1	4,362	0.02%
2024/04/08	3	53.84	0	54.10	53.70	3	4,448	0.07%
2024/04/03	1	53.40	0	0.00	53.30	1	4,456	0.02%
2024/04/02	1	54.90	0	0.00	54.30	1	4,476	0.02%
2024/04/01	1	54.10	4	54.40	54.60	-3	4,509	-0.07%
2024/03/29	2	53.25	0.3	53.37	53.30	1.7	4,529	0.04%
2024/03/28	6.1	52.90	2	52.85	53.00	4.1	4,526	0.09%
2024/03/27	0	53.99	10	53.68	53.30	-10	4,531	-0.22%
2024/03/26	2	53.75	2	53.40	53.30	0	4,547	0.00%
2024/03/25	0	55.30	1	55.10	55.20	-1	4,531	-0.02%
2024/03/22	9	54.73	3	54.67	54.30	6	4,573	0.13%
2024/03/21	0	0.00	1	53.80	53.80	-1	4,558	-0.02%
2024/03/20	6	53.00	10	53.14	53.00	-4	4,653	-0.09%
2024/03/19	1	54.60	1	54.80	54.30	0	4,634	0.00%
2024/03/18	2	54.10	9	54.14	54.40	-7	4,682	-0.15%
2024/03/15	0	0.00	5	54.80	55.00	-5	4,699	-0.11%
2024/03/14	2	54.90	0	0.00	55.20	2	4,778	0.04%
2024/03/13	11.1	55.27	4	55.95	55.00	7.1	4,833	0.15%
2024/03/12	4.2	56.66	2.1	56.56	56.40	2.1	4,881	0.04%
2024/03/11	0.2	56.07	1.6	56.18	56.30	-1.5	4,964	-0.03%
2024/03/08	3.1	55.87	3	55.77	55.90	0.1	5,023	0.00%
2024/03/07	5.3	58.42	2.1	58.79	58.00	3.2	5,013	0.06%
2024/03/06	2.2	60.54	20	60.10	60.10	-17.8	4,997	-0.36%
2024/03/05	1.2	60.14	2	60.20	60.00	-0.9	5,096	-0.02%
2024/03/04	12.6	61.27	10	60.65	60.60	2.6	5,211	0.05%
2024/03/01	0.1	60.59	0	0.00	60.30	0.1	5,228	0.00%
2024/02/29	1.2	61.45	1	61.10	61.30	0.2	5,690	0.00%
2024/02/27	2	60.55	7	60.26	60.20	-5	6,506	-0.08%
2024/02/26	3	61.07	3	61.27	61.20	0	6,952	0.00%
2024/02/23	9.1	60.31	18.2	60.72	59.70	-9.1	6,907	-0.13%
2024/02/22	6	61.32	28	61.32	61.30	-22	6,865	-0.32%
2024/02/21	15	61.75	6	61.63	61.50	9	6,858	0.13%
2024/02/20	22.6	62.32	22.3	62.06	61.80	0.4	6,946	0.01%
2024/02/19	76.3	62.44	74	62.20	62.30	2.3	6,809	0.03%
2024/02/16	3	57.63	7	58.16	58.70	-4	6,414	-0.06%
2024/02/15	0	0.00	1	55.30	56.20	-1	6,380	-0.02%
2024/02/05	2	56.10	4	56.10	56.10	-2	6,399	-0.03%
2024/02/02	1	57.50	1	57.30	57.00	0	6,378	0.00%
2024/02/01	1	57.00	2	56.95	57.20	-1	6,381	-0.02%
2024/01/30	3	57.93	0	0.00	57.80	3	6,392	0.05%
2024/01/29	12	58.50	16.4	58.54	58.80	-4.4	6,439	-0.07%
2024/01/26	5	57.42	1	56.90	56.90	4	6,422	0.06%
2024/01/25	46	58.37	5	58.36	58.00	41	6,482	0.63%
2024/01/24	6	58.13	4	58.58	58.60	2	6,668	0.03%
2024/01/23	2	57.50	10.2	57.56	57.30	-8.2	6,673	-0.12%
2024/01/22	1	56.70	0	0.00	57.00	1	6,658	0.02%
2024/01/19	0	56.50	2	56.60	56.50	-2	6,715	-0.03%
2024/01/18	0	55.10	2	55.00	56.00	-2	6,766	-0.03%
2024/01/17	10.1	56.24	1	55.30	55.30	9.1	6,908	0.13%
2024/01/16	5	58.12	3	57.73	57.60	2	7,033	0.03%
2024/01/15	0	58.00	0	0.00	58.30	0	7,136	0.00%
2024/01/12	4	57.23	0	0.00	56.90	4	7,196	0.06%
2024/01/10	1.1	55.71	0.1	55.90	55.00	1	7,209	0.01%
2024/01/09	1	56.90	0	0.00	56.50	1	7,231	0.01%
2024/01/08	2	59.95	9	59.72	58.90	-7	7,202	-0.10%
2024/01/05	2.1	58.05	12	59.29	58.30	-9.9	7,144	-0.14%
2024/01/04	1.1	57.62	3	58.03	57.60	-1.9	7,137	-0.03%
2024/01/03	1	58.20	3.3	58.90	58.80	-2.3	7,155	-0.03%
2024/01/02	10	60.06	9	60.02	59.30	1	7,150	0.01%
2023/12/29	4	58.68	9.1	58.57	58.90	-5.1	7,180	-0.07%
2023/12/28	11.5	59.00	2	59.00	59.00	9.5	7,194	0.13%
2023/12/27	1	58.40	1	58.70	58.40	0	7,222	0.00%
2023/12/26	0.1	57.91	0.2	58.30	59.00	-0.1	7,298	0.00%
2023/12/25	0.1	57.20	4	57.13	57.00	-4	7,276	-0.05%
2023/12/21	4.1	56.73	1	57.40	56.60	3.1	7,287	0.04%
2023/12/20	2	58.10	2	57.70	57.80	0	7,299	0.00%
2023/12/19	6.2	57.37	3	57.03	57.30	3.2	7,311	0.04%
2023/12/18	4.3	59.19	4	59.00	59.00	0.3	7,300	0.00%
2023/12/15	10.1	59.82	9	59.97	59.10	1.1	7,317	0.01%
2023/12/14	3.1	58.50	2	58.40	58.20	1.1	7,234	0.02%
2023/12/13	3.1	58.37	0	0.00	58.30	3.1	7,219	0.04%
2023/12/12	1	59.20	0	0.00	59.00	1	7,208	0.01%
2023/12/11	3.1	59.75	5	59.50	59.60	-1.9	7,208	-0.03%
2023/12/08	13	60.15	13.1	60.12	61.00	-0.1	7,155	0.00%
2023/12/07	2.1	60.83	2	61.60	60.50	0.1	7,155	0.00%
2023/12/06	15.1	62.27	32	62.09	61.60	-17	7,150	-0.24%
2023/12/05	13	62.35	2.3	61.86	62.80	10.7	7,114	0.15%
2023/12/04	6.1	62.54	2	61.95	61.80	4.1	7,125	0.06%
2023/12/01	2	62.35	19	62.19	62.50	-17	7,404	-0.23%
2023/11/30	33	63.08	12	63.92	62.20	21	7,390	0.28%
2023/11/29	10.2	63.20	4	64.10	63.50	6.2	7,352	0.08%
2023/11/28	8	63.20	4	62.93	62.80	4	7,299	0.05%
2023/11/27	54	64.31	44.2	64.08	62.90	9.8	7,315	0.13%
2023/11/24	41.2	63.65	57.8	63.86	63.20	-16.6	6,905	-0.24%
2023/11/22	11.2	57.54	11.1	57.50	57.50	0	5,689	0.00%
2023/11/21	3	57.20	19	57.29	57.20	-16	5,725	-0.28%
2023/11/20	22.3	57.37	35	56.61	56.70	-12.7	5,793	-0.22%
2023/11/17	35.2	57.69	2	57.85	56.20	33.2	5,768	0.58%
2023/11/16	13	55.66	13	56.15	56.40	0	5,691	0.00%
2023/11/15	1	54.80	2	55.25	54.60	-1	5,899	-0.02%
2023/11/14	0	0.00	1	54.10	54.80	-1	6,212	-0.02%
2023/11/13	3	53.50	2	53.55	54.00	1	6,271	0.02%
2023/11/10	1	52.70	1.1	52.81	52.50	-0.1	6,380	0.00%
2023/11/09	1	53.50	1	53.40	53.20	0	6,463	0.00%
2023/11/08	1	54.10	1	54.50	54.20	0	6,531	0.00%
2023/11/06	12.1	54.75	3.7	55.04	54.90	8.4	6,783	0.12%
2023/11/03	1.9	53.45	0	0.00	53.30	1.9	6,757	0.03%
2023/11/02	5.1	52.85	8	53.14	52.80	-2.9	6,792	-0.04%
2023/11/01	9.9	52.25	8	51.88	51.80	1.9	6,790	0.03%
2023/10/31	5.2	53.30	5.1	54.08	52.50	0.1	6,621	0.00%
2023/10/30	1.2	55.65	4	54.80	54.60	-2.8	6,706	-0.04%
2023/10/27	8	56.23	1	55.40	55.40	7	6,836	0.10%
2023/10/26	6.5	58.20	3	57.57	57.00	3.5	6,903	0.05%
2023/10/25	7.1	58.40	13	58.54	59.10	-6	6,979	-0.09%
2023/10/24	18	56.36	20	56.34	56.80	-2	6,897	-0.03%
2023/10/23	15	53.40	12	53.70	53.60	3	6,906	0.04%
2023/10/20	7	54.73	8	54.99	55.00	-1	6,885	-0.01%
2023/10/19	2.1	56.93	2	57.70	56.10	0.1	7,039	0.00%
2023/10/18	5.2	57.95	0	0.00	57.70	5.2	7,065	0.07%
2023/10/17	2.1	59.78	3	60.40	60.60	-1	7,114	-0.01%
2023/10/16	2	59.30	5	59.82	58.70	-3	7,238	-0.04%
2023/10/13	7	61.94	3	61.93	61.50	4	7,546	0.05%
2023/10/12	1	62.20	1	62.70	62.50	0	8,089	0.00%
2023/10/11	1	62.20	4	61.15	61.70	-3	8,216	-0.04%
2023/10/06	3	61.60	10	61.70	61.60	-7	8,402	-0.08%
2023/10/05	16	62.90	6	62.35	61.80	10	8,712	0.11%
2023/10/04	2	61.10	1	61.20	60.80	1	9,087	0.01%
2023/10/03	3	61.93	14	62.22	62.00	-11	9,280	-0.12%
2023/10/02	28	62.42	13	62.92	63.00	15	9,528	0.16%
2023/09/28	3	59.00	0	0.00	58.90	3	9,613	0.03%
2023/09/27	1.1	58.04	0	0.00	58.30	1.1	9,991	0.01%
2023/09/26	1	59.40	2	59.35	58.50	-1	10,168	-0.01%
2023/09/25	2.2	58.96	0	0.00	58.80	2.2	10,308	0.02%
2023/09/22	10.2	59.32	0	59.50	59.70	10.2	10,443	0.10%
2023/09/21	30	59.87	0	0.00	59.60	30	10,508	0.29%
2023/09/20	0	0.00	2	61.05	60.90	-2	10,594	-0.02%
2023/09/19	23	61.96	0	0.00	61.30	23	10,873	0.21%
2023/09/18	12	62.39	1	62.70	62.50	11	11,060	0.10%
2023/09/15	14	62.49	3	62.77	63.60	11	11,386	0.10%
2023/09/14	3	63.00	1	63.20	62.70	2	11,551	0.02%
2023/09/13	8	62.70	6.1	62.41	62.10	1.9	11,775	0.02%
2023/09/12	1	62.50	0.2	62.39	62.00	0.8	12,067	0.01%
2023/09/11	3.2	63.99	14	63.59	63.40	-10.8	12,282	-0.09%
2023/09/08	11.1	66.78	5	66.94	66.00	6.1	12,596	0.05%
2023/09/07	14.1	68.58	19.6	68.60	68.00	-5.5	13,011	-0.04%
2023/09/06	27	66.62	22	67.27	67.80	5	13,275	0.04%
2023/09/05	1	70.40	81.2	68.53	70.70	-80.2	13,234	-0.61%
2023/09/04	5	69.82	11	70.32	69.10	-6	13,658	-0.04%
2023/09/01	14.1	72.42	8	71.93	71.10	6.1	14,142	0.04%
2023/08/31	15	72.59	40	72.01	73.00	-25	14,509	-0.17%
2023/08/30	27	71.46	13	71.95	71.00	14	15,025	0.09%
2023/08/29	20	71.20	7	71.21	71.50	13	16,015	0.08%
2023/08/28	8	69.35	5	69.86	70.00	3	17,175	0.02%
2023/08/25	1	69.60	13	69.36	69.90	-12	18,143	-0.07%
2023/08/24	19	69.38	3	69.83	69.00	16	18,544	0.09%
2023/08/23	2	68.80	10	69.00	68.60	-8	18,973	-0.04%
2023/08/22	10	68.65	19	67.92	68.50	-9	19,242	-0.05%
2023/08/21	27	69.81	9.2	69.66	68.70	17.9	19,614	0.09%
2023/08/18	23.2	69.96	24.2	69.90	69.80	-1	21,131	0.00%
2023/08/17	3	66.23	0	0.00	66.90	3	21,030	0.01%
2023/08/16	12.1	66.10	27.1	65.26	66.20	-15	21,193	-0.07%
2023/08/15	13	64.56	13	64.11	64.60	0	21,721	0.00%
2023/08/14	7	61.90	5	61.88	62.10	2	22,208	0.01%
2023/08/11	17.2	63.53	13.3	63.59	63.50	3.9	22,801	0.02%
2023/08/10	1	61.70	24	62.40	61.60	-23	23,117	-0.10%
2023/08/09	2	63.50	0	0.00	63.50	2	23,717	0.01%
2023/08/08	0	0.00	4	63.95	64.40	-4	24,317	-0.02%
2023/08/07	4	65.40	3	65.27	65.20	1	24,618	0.00%
2023/08/04	1	65.30	2	65.50	65.40	-1	25,312	0.00%
2023/08/02	0	0.00	12.1	65.06	65.30	-12.1	25,743	-0.05%
2023/08/01	7	66.43	25	66.68	66.50	-18	26,070	-0.07%
2023/07/31	23	69.34	2	69.90	67.50	21	26,375	0.08%
2023/07/28	4	68.50	27	67.85	69.50	-23	26,653	-0.09%
2023/07/27	15	69.75	1	69.80	69.50	14	27,081	0.05%
2023/07/26	28.2	71.95	36	69.64	69.70	-7.8	27,576	-0.03%
2023/07/25	15	70.26	8	70.68	70.60	7	27,814	0.03%
2023/07/24	37.1	71.07	20.5	70.99	70.00	16.6	28,006	0.06%
2023/07/21	19	72.60	15	72.78	73.60	4	28,207	0.01%
2023/07/20	14	73.21	18	73.29	73.20	-4	29,256	-0.01%
2023/07/19	41	73.96	29	73.16	72.50	12	29,584	0.04%
2023/07/18	19.1	74.59	36	76.83	74.00	-17	30,150	-0.06%
2023/07/17	71.3	76.18	69.3	75.76	76.70	2	30,543	0.01%
2023/07/14	74.3	73.19	81.7	73.52	72.60	-7.4	31,042	-0.02%
2023/07/13	18.1	73.42	11.1	73.44	72.80	7	32,704	0.02%
2023/07/12	22.2	71.66	56	71.54	72.00	-33.8	33,621	-0.10%
2023/07/11	105.5	74.34	34	72.69	72.00	71.5	34,256	0.21%	大買/
2023/07/10	49	76.95	27	76.84	76.00	22	34,499	0.06%
2023/07/07	34.4	76.76	44.3	77.80	78.30	-10	34,755	-0.03%
2023/07/06	28.4	78.14	1	77.80	77.70	27.4	35,037	0.08%
2023/07/05	33.1	80.12	32.4	80.27	79.40	0.7	35,753	0.00%
2023/07/04	24.2	78.45	6	78.00	77.60	18.2	35,789	0.05%
2023/07/03	13.4	78.59	19	78.95	78.80	-5.6	35,870	-0.02%
2023/06/30	5	77.03	27	77.04	78.00	-22	36,476	-0.06%
2023/06/29	17.1	75.73	8	76.29	75.50	9.1	36,628	0.02%
2023/06/28	47.1	75.54	71	75.61	75.30	-23.9	36,905	-0.06%
2023/06/27	93.1	77.00	44	77.04	75.60	49.1	37,163	0.13%
2023/06/26	20.1	79.64	9	79.38	79.30	11.1	37,281	0.03%
2023/06/21	18	80.91	31.4	80.67	81.80	-13.4	37,430	-0.04%
2023/06/20	22.2	79.75	43	79.36	79.40	-20.8	37,547	-0.06%
2023/06/19	50	80.48	26	80.55	80.80	24	38,426	0.06%
2023/06/16	26	80.03	67	80.53	79.10	-41	39,863	-0.10%
2023/06/15	65.8	79.33	80	79.31	79.00	-14.2	40,410	-0.04%
2023/06/14	98.5	80.85	37.5	81.15	80.30	61	41,215	0.15%
2023/06/13	38	81.56	74.3	80.98	82.30	-36.3	41,842	-0.09%
2023/06/12	94.4	79.06	62	79.88	78.50	32.4	42,435	0.08%
2023/06/09	43	79.78	128	80.26	79.00	-85	43,618	-0.19%	大賣/
2023/06/08	133.6	79.48	95	79.31	78.90	38.6	44,550	0.09%	大買/
2023/06/07	96.2	82.71	62.2	84.32	81.50	34.1	45,822	0.07%
2023/06/06	54.2	84.12	47	83.16	82.60	7.2	46,949	0.02%
2023/06/05	65	85.67	62.1	85.44	85.70	3	47,549	0.01%
2023/06/02	64	82.91	67.1	83.38	83.40	-3.1	47,681	-0.01%
2023/06/01	119.1	81.06	144.7	81.07	81.90	-25.6	47,138	-0.05%	大買/大賣/
2023/05/31	107.1	77.95	105	77.70	78.40	2.1	46,628	0.00%	大買/大賣/
2023/05/30	90	77.20	71.3	77.59	76.60	18.7	45,748	0.04%
2023/05/29	82	76.96	75	76.63	76.40	7	45,395	0.02%
2023/05/26	41.2	74.36	45	74.01	73.70	-3.8	45,058	-0.01%
2023/05/25	96.1	74.86	100	74.70	74.50	-3.9	44,998	-0.01%
2023/05/24	198.8	77.32	189.1	77.16	75.80	9.7	44,898	0.02%	大買/大賣/
2023/05/23	59.3	75.18	54	75.55	75.50	5.3	44,540	0.01%
2023/05/22	17.3	74.21	35	74.38	75.30	-17.7	44,960	-0.04%
2023/05/19	43.2	75.43	13.5	75.32	73.20	29.7	44,786	0.07%
2023/05/18	42.5	75.69	46	75.96	75.80	-3.5	44,433	-0.01%
2023/05/17	42	75.43	29	75.26	74.10	13	43,886	0.03%
2023/05/16	8	73.73	18.1	73.67	74.40	-10.1	43,212	-0.02%
2023/05/15	103	73.98	89.5	73.92	72.70	13.5	42,738	0.03%	大買/
2023/05/12	66.4	71.18	91	71.51	73.20	-24.6	42,094	-0.06%
2023/05/11	58.3	70.00	41.2	69.48	68.90	17.2	41,514	0.04%
2023/05/10	177.5	68.73	174	69.37	70.00	3.4	41,156	0.01%	大買/大賣/
2023/05/09	114.3	73.69	112.5	72.32	71.70	1.8	40,450	0.00%	大買/大賣/
2023/05/08	116.3	72.58	115	73.35	73.80	1.3	39,949	0.00%	大買/大賣/
2023/05/05	28.4	72.35	44	72.24	71.20	-15.6	39,498	-0.04%
2023/05/04	39	75.27	25	74.92	74.00	14	39,065	0.04%
2023/05/03	39	76.33	43	76.09	76.00	-4	38,702	-0.01%
2023/05/02	47	75.29	57	75.37	76.50	-10	38,138	-0.03%
2023/04/28	33	73.37	21	73.26	73.50	12	37,572	0.03%
2023/04/27	26	72.29	26	71.55	71.90	0	37,132	0.00%
2023/04/26	30	71.91	53	71.74	71.90	-23	36,803	-0.06%
2023/04/25	189	72.96	139.5	72.50	72.70	49.5	36,370	0.14%	大買/大賣/
2023/04/24	37.1	73.62	23	73.32	73.30	14.1	35,247	0.04%
2023/04/21	37.1	73.98	74.1	73.49	72.50	-37	34,861	-0.11%
2023/04/20	109.3	75.69	62.2	75.29	74.60	47.1	34,112	0.14%	大買/
2023/04/19	109	77.88	112	78.39	77.80	-3	33,376	-0.01%	大買/大賣/
2023/04/18	165.1	77.44	131.1	77.75	76.40	34	32,320	0.11%	大買/大賣/
2023/04/17	102	73.52	127	74.49	75.90	-25	30,534	-0.08%	大買/大賣/
2023/04/14	47	69.09	47	69.25	69.00	0	29,403	0.00%
2023/04/13	35	66.87	31	67.60	67.30	4	28,431	0.01%
2023/04/12	30.1	67.33	28	67.23	66.30	2.1	27,694	0.01%
2023/04/11	40.4	66.95	26.1	66.70	66.30	14.4	27,252	0.05%
2023/04/10	108	66.45	113	66.95	66.60	-5	26,706	-0.02%	大買/大賣/
2023/04/07	22	62.76	37	62.86	62.50	-15	25,805	-0.06%
2023/04/06	24	60.80	23	61.07	61.60	1	25,429	0.00%
2023/03/31	81	62.07	70.4	62.12	60.30	10.6	25,221	0.04%
2023/03/30	21	61.00	17.2	60.58	60.80	3.8	24,733	0.02%
2023/03/29	18	60.04	4	59.25	59.80	14	24,759	0.06%
2023/03/28	19.1	59.01	39	59.29	59.20	-20	25,009	-0.08%
2023/03/27	23	60.38	46	60.66	59.80	-23	24,753	-0.09%
2023/03/24	23	59.91	35	59.85	60.00	-12	24,383	-0.05%
2023/03/23	31.1	59.08	68	59.19	59.50	-36.9	24,068	-0.15%
2023/03/22	126.3	60.41	94	59.99	59.00	32.3	23,610	0.14%	大買/
2023/03/21	181.2	62.25	184.1	62.58	61.10	-2.9	22,529	-0.01%	大買/大賣/
2023/03/20	84	59.55	68	59.37	59.50	16	20,843	0.08%
2023/03/17	99	59.51	114	59.89	59.10	-15	20,016	-0.07%	大賣/
2023/03/16	53	57.88	47	57.84	58.50	6	18,949	0.03%
2023/03/15	122.5	59.16	91.1	59.50	59.20	31.5	18,059	0.17%	大買/
2023/03/14	121	57.78	146	57.85	58.40	-25	17,276	-0.14%	大買/大賣/
2023/03/13	188.1	56.11	162	55.94	56.20	26.1	15,806	0.16%	大買/大賣/
2023/03/10	178.1	57.09	177	57.09	56.60	1.1	14,616	0.01%	大買/大賣/
2023/03/09	141	55.48	178.1	55.36	54.80	-37.1	13,026	-0.28%	大買/大賣/
2023/03/08	46	51.60	80	52.53	54.70	-34	11,630	-0.29%
2023/03/07	44	49.86	68	50.03	49.80	-24	10,742	-0.22%
2023/03/06	31	48.60	48	48.74	48.75	-17	10,455	-0.16%
2023/03/03	51	48.06	53.1	47.77	46.90	-2.1	10,502	-0.02%
2023/03/02	8	46.52	6	46.24	47.05	2	10,050	0.02%
2023/03/01	1	45.50	4.5	45.69	45.60	-3.5	9,884	-0.04%
2023/02/24	6	46.33	19.1	45.60	45.45	-13.1	9,774	-0.13%
2023/02/23	7.5	46.64	20	46.76	46.60	-12.5	9,572	-0.13%
2023/02/22	103	45.75	49	46.37	47.20	54	9,388	0.58%	大買/
2023/02/21	111	46.67	85	46.70	46.70	26	9,065	0.29%	大買/
2023/02/20	35	44.30	34.4	44.60	46.35	0.6	7,673	0.01%
2023/02/17	6	42.02	26	42.17	42.15	-20	7,037	-0.28%
2023/02/16	9	42.19	55	42.33	42.35	-46	6,955	-0.66%
2023/02/15	1	40.65	28	40.51	40.75	-27	6,725	-0.40%
2023/02/14	4	39.91	1	40.15	39.80	3	6,699	0.04%
2023/02/13	0	39.75	12	39.93	39.95	-12	6,721	-0.18%
2023/02/10	9	40.17	10	39.95	39.90	-1	6,759	-0.01%
2023/02/09	3	41.45	15	41.71	41.35	-12	6,706	-0.18%
2023/02/08	5	41.23	10	41.18	41.05	-5	6,678	-0.07%
2023/02/07	23	41.22	11	41.40	41.25	12	6,645	0.18%
2023/02/06	6	40.67	7	40.88	40.65	-1	6,589	-0.02%
2023/02/03	2	40.63	7.7	40.62	40.45	-5.7	6,578	-0.09%
2023/02/02	1	40.55	22	40.75	40.60	-21	6,560	-0.32%
2023/02/01	8	40.29	31	40.36	40.45	-23	6,540	-0.35%
2023/01/31	16	39.58	5	39.29	39.65	11	6,526	0.17%
2023/01/30	2	38.80	4	39.00	38.85	-2	6,526	-0.03%
2023/01/17	0	0.00	1	38.30	38.00	-1	6,521	-0.02%
2023/01/16	0	0.00	2	37.95	37.90	-2	6,518	-0.03%
2023/01/13	10	38.03	14	38.10	38.00	-4	6,533	-0.06%
2023/01/12	5	38.80	3	38.90	38.70	2	6,519	0.03%
2023/01/11	25	39.24	2	39.65	39.00	23	6,554	0.35%
2023/01/10	1	40.10	7	40.21	40.10	-6	6,526	-0.09%
2023/01/09	7	40.31	4	40.49	40.15	3	6,569	0.05%
2023/01/06	2	40.20	7	40.09	40.05	-5	6,595	-0.08%
2023/01/05	8	40.33	4	40.99	40.05	4	6,654	0.06%
2023/01/04	4	40.25	15	40.21	40.10	-11	6,663	-0.17%
2023/01/03	14	39.93	2	39.85	39.95	12	6,679	0.18%
2022/12/30	5.2	40.24	0	0.00	39.45	5.2	6,707	0.08%
2022/12/28	17	39.65	0	0.00	39.00	17	6,845	0.25%
2022/12/27	6	40.13	0	0.00	40.05	6	6,843	0.09%
2022/12/26	9	40.39	5	40.51	40.00	4	6,852	0.06%
2022/12/23	13	40.94	1	41.05	41.00	12	6,825	0.18%
2022/12/22	39	42.27	24	42.17	41.50	15	6,795	0.22%
2022/12/21	57	41.79	77.1	41.91	42.40	-20.1	6,585	-0.31%
2022/12/20	133.2	41.97	86.5	42.17	40.65	46.8	6,274	0.75%	大買/
2022/12/19	1	41.45	13.1	41.26	41.25	-12.1	5,759	-0.21%
2022/12/16	2.2	39.40	1	39.70	39.40	1.2	5,685	0.02%
2022/12/15	15.2	40.45	4	40.60	40.50	11.2	5,680	0.20%
2022/12/13	0	0.00	2	40.05	39.65	-2	5,901	-0.03%
2022/12/12	3	40.00	0	0.00	39.95	3	6,241	0.05%
2022/12/09	24	40.14	12	40.15	39.90	12	6,895	0.17%
2022/12/07	7	40.34	4	40.30	39.75	3	6,967	0.04%
2022/12/06	41	42.38	43	42.64	41.65	-2	6,883	-0.03%
2022/12/05	13	41.93	4	41.80	41.70	9	6,639	0.14%
2022/12/02	13.1	41.74	3	41.83	41.75	10.1	6,574	0.15%
2022/12/01	7.1	42.04	11	41.85	41.60	-3.9	6,509	-0.06%
2022/11/30	60.1	42.59	40	41.97	41.80	20.1	6,398	0.31%
2022/11/29	7	41.05	10	41.00	41.25	-3	6,186	-0.05%
2022/11/28	25.1	42.57	15	42.46	41.70	10.1	6,208	0.16%
2022/11/25	21.3	40.84	57.2	41.71	42.30	-35.9	5,779	-0.62%
2022/11/24	28	39.16	38	39.16	38.85	-10	5,224	-0.19%
2022/11/23	2	36.95	0	0.00	36.65	2	4,905	0.04%
2022/11/22	2	36.98	0	0.00	36.70	2	4,949	0.04%
2022/11/21	0	0.00	3.3	37.48	37.10	-3.3	4,993	-0.07%
2022/11/18	18	38.14	11	38.94	37.30	7	5,005	0.14%
2022/11/17	2.3	38.39	7	38.46	38.45	-4.7	4,945	-0.10%
2022/11/16	7	37.94	3	37.73	37.85	4	4,917	0.08%
2022/11/15	1	36.65	9	37.73	37.85	-8	4,921	-0.16%
2022/11/14	2	36.98	1	37.15	37.05	1	4,925	0.02%
2022/11/11	65	37.60	54	37.33	36.80	11	4,958	0.22%
2022/11/10	6	37.79	4	38.05	37.80	2	4,919	0.04%
2022/11/09	52	37.95	59.5	37.87	37.90	-7.5	4,957	-0.15%
2022/11/08	2	38.23	8	38.47	37.45	-6	4,996	-0.12%
2022/11/07	2	37.70	6	37.73	37.75	-4	4,977	-0.08%
2022/11/04	1	37.45	0	0.00	37.40	1	5,071	0.02%
2022/11/03	4	36.66	7	36.84	36.90	-3	5,053	-0.06%
2022/11/02	3	36.63	1	36.95	36.60	2	5,083	0.04%
2022/11/01	0	0.00	5	36.25	36.40	-5	5,097	-0.10%
2022/10/31	0	0.00	1	35.70	35.75	-1	5,187	-0.02%
2022/10/28	2	35.33	3	36.07	35.25	-1	5,227	-0.02%
2022/10/27	0	0.00	9	35.93	36.30	-9	5,247	-0.17%
2022/10/26	6	35.20	0	0.00	35.05	6	5,287	0.11%
2022/10/25	1	35.15	4	35.16	34.85	-3	5,348	-0.06%
2022/10/24	7.2	35.10	1	35.05	34.80	6.2	5,376	0.11%
2022/10/21	1.3	34.77	0	0.00	34.30	1.3	5,389	0.02%
2022/10/20	5	35.54	4	35.34	35.30	1	5,381	0.02%
2022/10/19	11	36.48	23	36.28	36.10	-12	5,391	-0.22%
2022/10/18	13.1	35.34	0	0.00	35.40	13.1	5,368	0.24%
2022/10/17	1	33.60	5	33.95	34.95	-4	5,439	-0.07%
2022/10/14	1	35.20	0	0.00	35.05	1	5,487	0.02%
2022/10/13	6	35.12	3	34.42	33.40	3	5,492	0.05%
2022/10/12	4	36.16	8	35.49	35.70	-4	5,461	-0.07%
2022/10/11	8	36.97	4	36.50	36.10	4	5,477	0.07%
2022/10/07	6	38.19	2	38.20	38.20	4	5,656	0.07%
2022/10/06	11.1	38.37	10	38.38	38.20	1.1	5,817	0.02%
2022/10/05	11	37.12	8	37.36	36.90	3	5,703	0.05%
2022/10/04	11	36.65	2	36.90	37.05	9	5,697	0.16%
2022/10/03	2	35.10	6	34.85	35.65	-4	5,696	-0.07%
2022/09/30	0	0.00	6	34.33	35.50	-6	5,806	-0.10%
2022/09/29	3	35.57	2	35.70	35.35	1	5,817	0.02%
2022/09/28	1.1	35.06	1	35.30	34.85	0.1	5,833	0.00%
2022/09/27	9.1	36.25	0	0.00	36.50	9.1	5,809	0.16%
2022/09/26	9.1	36.12	12	35.80	35.75	-2.9	5,831	-0.05%
2022/09/23	16	38.32	2	38.40	38.05	14	5,846	0.24%
2022/09/22	3	38.50	28	38.42	39.10	-25	5,876	-0.43%
2022/09/21	5	38.92	13	38.98	38.90	-8	5,857	-0.14%
2022/09/20	28.1	39.36	10	38.78	39.35	18.1	5,801	0.31%
2022/09/19	59	40.86	51	40.12	38.95	8	5,647	0.14%
2022/09/16	72	41.01	83	41.37	41.60	-11	5,366	-0.21%
2022/09/15	8	39.87	3.1	39.40	39.20	5	4,783	0.10%
2022/09/14	0	0.00	3.1	38.55	39.30	-3.1	4,728	-0.06%
2022/09/13	5	39.22	7	39.06	39.15	-2	4,738	-0.04%
2022/09/12	0	0.00	3	39.10	39.20	-3	4,743	-0.06%
2022/09/08	1	37.15	1	37.10	37.30	0	4,754	0.00%
2022/09/07	1	36.60	0	0.00	36.60	1	4,787	0.02%
2022/09/06	3	37.18	0	0.00	37.00	3	4,806	0.06%
2022/09/05	5.1	38.75	51	38.40	38.15	-45.9	4,777	-0.96%
2022/09/02	7	40.69	14	40.65	40.30	-7	4,717	-0.15%
2022/09/01	4	39.95	4	39.70	39.55	0	4,520	0.00%
2022/08/31	2	39.35	0	0.00	39.15	2	4,456	0.04%
2022/08/30	1	38.15	0	0.00	38.15	1	4,752	0.02%
2022/08/29	52	38.29	3	38.00	37.80	49	4,845	1.01%
2022/08/26	3	39.57	9	39.48	39.60	-6	4,835	-0.12%
2022/08/25	7	38.50	0	0.00	38.75	7	4,848	0.14%
2022/08/24	1	38.35	0	0.00	38.10	1	5,138	0.02%
2022/08/23	0	0.00	5	38.29	38.35	-5	5,152	-0.10%
2022/08/22	0	0.00	2	38.55	38.40	-2	5,192	-0.04%
2022/08/19	1	39.55	0	0.00	39.45	1	5,279	0.02%
2022/08/18	3	40.10	56.2	39.47	39.90	-53.2	5,301	-1.00%
2022/08/17	3	39.67	3	39.45	39.70	0	5,298	0.00%
2022/08/16	1	39.30	3	39.18	39.15	-2	5,267	-0.04%
2022/08/15	2	39.10	13	38.92	39.10	-11	5,227	-0.21%
2022/08/12	7	37.96	0	0.00	38.05	7	5,186	0.13%
2022/08/11	25	38.25	18	38.13	37.90	7	5,185	0.13%
2022/08/10	3.1	38.10	6	38.27	38.25	-2.9	5,096	-0.06%
2022/08/09	10	38.08	6	37.73	37.95	4	5,102	0.08%
2022/08/08	1	37.40	1	37.15	37.55	0	5,119	0.00%
2022/08/05	4	37.59	20	37.37	37.60	-16	5,162	-0.31%
2022/08/04	22	35.67	19	35.39	35.95	3	5,183	0.06%
2022/08/03	61	36.55	0	0.00	36.05	61	5,170	1.18%
2022/08/02	11	36.78	3	36.67	36.50	8	5,192	0.15%
2022/08/01	18	38.02	36	38.29	38.35	-18	5,145	-0.35%
2022/07/29	3	37.45	1	37.30	37.20	2	5,100	0.04%
2022/07/28	1	37.00	27	36.66	36.60	-26	5,127	-0.51%
2022/07/27	0	0.00	22	36.43	36.65	-22	5,139	-0.43%
2022/07/26	0	0.00	12	36.31	36.15	-12	5,173	-0.23%
2022/07/25	0	0.00	2	37.10	37.00	-2	5,183	-0.04%
2022/07/22	9	37.76	1	37.40	36.80	8	5,224	0.15%
2022/07/21	1	37.35	5	37.08	37.35	-4	5,315	-0.08%
2022/07/20	7	36.40	4.1	36.48	36.05	2.9	5,269	0.05%
2022/07/19	3.1	36.08	3	36.05	35.95	0.1	5,357	0.00%
2022/07/18	3	36.12	4	36.25	36.10	-1	5,373	-0.02%
2022/07/15	31.1	36.34	18.1	36.24	36.00	13	5,369	0.24%
2022/07/14	6	34.57	12.3	35.29	36.30	-6.3	5,204	-0.12%
2022/07/12	7	32.77	6	32.30	32.25	1	5,178	0.02%
2022/07/11	37	33.78	4	33.99	33.95	33	5,214	0.63%
2022/07/08	0	0.00	25	33.43	33.60	-25	5,283	-0.47%
2022/07/07	4	30.55	4	31.19	31.50	0	5,211	0.00%
2022/07/06	12.1	31.21	2	31.50	30.25	10.1	5,275	0.19%
2022/07/05	3	31.10	3	31.58	31.95	0	5,373	0.00%
2022/07/04	13	31.47	5	31.61	31.00	8	5,410	0.15%
2022/07/01	16	33.03	8	33.53	31.70	8	5,539	0.14%
2022/06/30	15	34.76	10	34.36	34.00	5	5,642	0.09%
2022/06/29	13	35.92	14	36.00	35.90	-1	5,690	-0.02%
2022/06/28	5	36.80	6	36.70	36.80	-1	5,901	-0.02%
2022/06/27	2	37.58	1	37.70	37.80	1	6,692	0.01%
2022/06/24	27	37.12	41	36.95	36.85	-14	6,996	-0.20%
2022/06/23	18	36.26	18	36.00	35.95	0	7,501	0.00%
2022/06/22	5	36.69	4	36.44	35.60	1	8,370	0.01%
2022/06/21	0	0.00	3.1	36.17	36.70	-3.1	9,175	-0.03%
2022/06/20	5	35.69	2	35.60	35.10	3	9,495	0.03%
2022/06/17	2	36.68	0	0.00	36.95	2	9,504	0.02%
2022/06/16	0	0.00	2	38.40	37.40	-2	9,509	-0.02%
2022/06/15	2	38.78	2	38.23	38.30	0	9,536	0.00%
2022/06/14	1	39.10	0	0.00	39.10	1	9,575	0.01%
2022/06/13	9	38.89	2	38.90	38.80	7	9,597	0.07%
2022/06/10	4.3	39.90	2	39.70	40.00	2.3	9,611	0.02%
2022/06/09	5	40.69	1	40.45	40.60	4	9,630	0.04%
2022/06/08	17	41.99	23.1	41.79	41.25	-6.1	9,651	-0.06%
2022/06/07	7.2	40.16	16	40.38	40.30	-8.8	9,377	-0.09%
2022/06/06	10.1	39.28	0	0.00	39.15	10.1	9,352	0.11%
2022/06/02	9	40.07	7	40.08	40.00	2	9,466	0.02%
2022/06/01	48.1	41.70	44	41.39	40.75	4.1	9,549	0.04%
2022/05/31	2	39.23	1	39.40	39.40	1	9,420	0.01%
2022/05/30	0	0.00	17	38.97	39.15	-17	9,594	-0.18%
2022/05/27	29.1	38.42	45	38.56	38.10	-16	9,640	-0.17%
2022/05/26	20	37.85	1	37.55	37.40	19	9,685	0.20%
2022/05/25	16	38.65	4	38.58	38.80	12	9,758	0.12%
2022/05/24	2	38.23	0	0.00	37.50	2	9,920	0.02%
2022/05/23	5	38.86	34	39.05	38.35	-29	10,009	-0.29%
2022/05/20	25	38.71	2	38.78	38.35	23	10,206	0.23%
2022/05/19	2.1	38.09	3	38.12	38.40	-0.9	10,389	-0.01%
2022/05/18	2	38.48	0	0.00	38.40	2	10,582	0.02%
2022/05/17	2	38.08	4	38.05	38.10	-2	11,380	-0.02%
2022/05/13	8	36.61	3.1	36.41	36.75	5	11,807	0.04%
2022/05/12	4.1	36.06	3	36.40	35.00	1.1	11,857	0.01%
2022/05/11	3	37.98	3	37.75	37.30	0	11,831	0.00%
2022/05/10	7	38.01	5	38.09	38.25	2	11,976	0.02%
2022/05/09	4	38.73	3	38.87	38.60	1	12,027	0.01%
2022/05/06	6	39.68	14	39.97	39.85	-8	12,155	-0.07%
2022/05/05	18.1	41.56	8	41.87	41.00	10.1	12,278	0.08%
2022/05/04	0	0.00	12	40.39	40.55	-12	12,324	-0.10%
2022/05/03	1	39.80	5	39.50	39.70	-4	12,455	-0.03%
2022/04/29	10	39.55	11	38.93	39.00	-1	12,634	-0.01%
2022/04/28	2	38.83	5	38.85	38.70	-3	12,814	-0.02%
2022/04/27	22	38.66	11	38.92	38.65	11	12,841	0.09%
2022/04/26	0	0.00	3	41.10	40.70	-3	12,772	-0.02%
2022/04/25	24.1	41.36	14	40.96	40.95	10.1	12,852	0.08%
2022/04/22	2.1	42.95	10	43.15	43.25	-8	12,957	-0.06%
2022/04/21	2	43.33	1	43.25	43.60	1	13,093	0.01%
2022/04/20	31	42.79	5	43.15	42.95	26	13,319	0.20%
2022/04/19	30	42.63	23	42.62	42.05	7	13,467	0.05%
2022/04/18	7.1	42.90	4	42.75	42.35	3.1	13,793	0.02%
2022/04/15	4.1	44.16	7	44.29	43.80	-3	13,993	-0.02%
2022/04/14	18	45.21	18	45.46	45.10	0	14,415	0.00%
2022/04/13	3	44.35	8	44.66	44.50	-5	14,620	-0.03%
2022/04/12	23	43.67	7.1	43.16	44.20	16	14,967	0.11%
2022/04/11	23.1	44.50	5	44.15	44.00	18.1	15,448	0.12%
2022/04/08	19	45.91	26	46.10	45.75	-7	15,823	-0.04%
2022/04/07	32	46.26	11.4	47.04	45.20	20.7	16,675	0.12%
2022/04/06	33.5	47.43	32	47.37	47.15	1.5	16,890	0.01%
2022/04/01	13.1	46.52	6.1	46.76	46.10	7	17,214	0.04%
2022/03/31	23.2	48.20	6	47.93	46.80	17.2	18,222	0.09%
2022/03/30	60.2	48.58	86.5	48.64	48.25	-26.3	19,103	-0.14%
2022/03/29	34.5	47.84	29	48.09	46.95	5.5	21,757	0.03%
2022/03/28	67.5	47.95	56.6	47.98	47.60	10.9	22,374	0.05%
2022/03/25	111	47.42	175	47.61	47.65	-64	22,255	-0.29%	大買/大賣/
2022/03/24	97.1	47.03	110.1	47.21	45.90	-13	21,832	-0.06%	大賣/
2022/03/23	8	44.99	7	44.45	45.75	1	21,678	0.00%
2022/03/22	2	43.13	3	43.17	43.00	-1	22,935	0.00%
2022/03/21	4.1	42.68	0	0.00	42.65	4.1	24,311	0.02%
2022/03/18	5	43.26	0	0.00	43.30	5	25,021	0.02%
2022/03/17	6	42.75	6	42.63	42.55	0	25,932	0.00%
2022/03/16	1	41.35	5	42.33	41.40	-4	26,305	-0.02%
2022/03/14	0	0.00	9	42.56	43.15	-9	26,570	-0.03%
2022/03/11	7	42.03	47	42.06	42.10	-40	27,074	-0.15%
2022/03/10	43	43.90	2	43.80	43.35	41	27,079	0.15%
2022/03/09	9	42.51	14	42.45	42.65	-5	27,036	-0.02%
2022/03/08	19	42.10	32	42.10	41.75	-13	27,012	-0.05%
2022/03/07	24	43.90	6	43.70	43.00	18	26,897	0.07%
2022/03/04	28	46.32	13	45.85	45.50	15	26,779	0.06%
2022/03/03	19	47.07	12	47.30	46.55	7	26,680	0.03%
2022/03/02	14	46.25	7.2	46.17	46.90	6.8	26,600	0.03%
2022/03/01	20	46.82	21	46.70	46.85	-1	26,662	0.00%
2022/02/25	12	44.98	14	45.25	44.80	-2	26,695	-0.01%
2022/02/24	28	44.47	14	45.47	44.05	14	26,666	0.05%
2022/02/23	5	46.21	9	46.43	46.50	-4	26,540	-0.02%
2022/02/22	11	45.82	6	46.35	45.40	5	26,548	0.02%
2022/02/21	20	47.98	12	47.97	47.75	8	26,443	0.03%
2022/02/18	14	46.50	10	46.78	47.95	4	26,335	0.02%
2022/02/17	176.6	47.73	235	47.37	46.70	-58.4	26,355	-0.22%	大買/大賣/
2022/02/16	53	46.84	59	47.23	48.15	-6	25,774	-0.02%
2022/02/15	8	44.03	10	44.40	43.80	-2	25,474	-0.01%
2022/02/14	7	43.79	42	43.85	43.50	-35	25,529	-0.14%
2022/02/11	4	45.75	12	44.83	45.70	-8	25,612	-0.03%
2022/02/10	23	45.28	5	45.54	45.20	18	25,949	0.07%
2022/02/09	13	45.17	12	45.14	45.20	1	25,870	0.00%
2022/02/08	69	44.65	6	44.53	44.95	63	25,855	0.24%
2022/02/07	6	43.15	17	42.92	43.90	-11	25,760	-0.04%
2022/01/26	0	0.00	6	41.29	41.60	-6	25,716	-0.02%
2022/01/25	22	41.92	11	42.21	40.80	11	26,178	0.04%
2022/01/24	52	42.10	99	42.05	42.80	-47	26,203	-0.18%
2022/01/21	65.5	43.75	69	43.43	42.55	-3.5	26,324	-0.01%
2022/01/20	17	44.76	1	44.90	44.45	16	26,539	0.06%
2022/01/19	4	45.01	1	44.75	44.80	3	27,174	0.01%
2022/01/18	9	45.29	1	44.80	44.80	8	27,675	0.03%
2022/01/17	28.1	45.53	40	45.30	45.60	-11.9	27,640	-0.04%
2022/01/14	44.2	44.75	27	45.24	44.15	17.2	27,650	0.06%
2022/01/13	44	45.21	47	45.79	45.65	-3	27,830	-0.01%
2022/01/12	28	46.57	24	47.10	46.00	4	28,004	0.01%
2022/01/11	28.1	46.91	18	47.01	46.50	10.1	27,968	0.04%
2022/01/10	122	49.16	136	48.93	48.70	-14	27,612	-0.05%	大買/大賣/
2022/01/07	165	48.11	150	48.14	47.75	15	27,341	0.05%	大買/大賣/
2022/01/06	55	50.19	60.8	49.83	49.60	-5.8	26,889	-0.02%
2022/01/05	78.9	51.45	17	51.00	50.40	61.9	26,623	0.23%
2022/01/04	113	51.37	155	51.38	52.10	-42	26,245	-0.16%	大買/大賣/
2022/01/03	33	50.06	52	50.56	50.70	-19	25,790	-0.07%
2021/12/30	237	51.35	205.1	51.67	50.30	31.9	25,335	0.13%	大買/大賣/
2021/12/29	27	50.51	64	50.57	50.60	-37	24,493	-0.15%
2021/12/28	86	50.36	25	50.30	50.00	61	24,195	0.25%
2021/12/27	77	50.94	143	50.89	51.70	-66	23,728	-0.28%	大賣/
2021/12/24	158	50.21	99	50.37	49.40	59	22,652	0.26%	大買/
2021/12/23	369	49.81	353.5	50.00	49.90	15.5	21,538	0.07%	大買/大賣/
2021/12/22	96	45.33	148	45.97	47.35	-52	18,101	-0.29%	大賣/
2021/12/21	37	43.21	57	43.82	43.05	-20	17,170	-0.12%
2021/12/20	44	45.56	54	45.33	45.15	-10	16,748	-0.06%
2021/12/17	88	45.78	32	46.06	45.40	56	16,239	0.34%
2021/12/16	204	45.97	198.1	46.34	46.25	5.9	15,573	0.04%	大買/大賣/
2021/12/15	157	42.94	223.5	43.41	43.80	-66.5	13,999	-0.48%	大買/大賣/
2021/12/14	48	40.20	28	40.31	40.80	20	12,584	0.16%
2021/12/13	61	41.06	89	41.56	42.25	-28	11,852	-0.24%
2021/12/10	47	40.07	31	39.66	38.45	16	10,891	0.15%
2021/12/09	18	38.52	28	38.34	38.30	-10	10,460	-0.10%
2021/12/08	44	38.53	13	39.02	38.20	31	10,373	0.30%
2021/12/07	51	38.50	68	39.10	39.10	-17	10,132	-0.17%
2021/12/06	7	36.99	15	37.05	37.20	-8	9,605	-0.08%
2021/12/03	1	36.00	3	36.03	36.20	-2	9,602	-0.02%
2021/12/02	10	36.09	4	36.48	35.65	6	9,638	0.06%
2021/12/01	6	36.38	2	36.15	36.45	4	9,665	0.04%
2021/11/30	7	35.86	3	36.00	36.25	4	9,693	0.04%
2021/11/29	12	35.18	12	35.16	35.45	0	9,748	0.00%
2021/11/26	21	36.22	8	36.21	35.75	13	9,817	0.13%
2021/11/25	11	37.65	51	38.18	37.10	-40	9,738	-0.41%
2021/11/24	6	36.71	26	37.35	38.05	-20	9,614	-0.21%
2021/11/23	12	37.24	12	37.40	36.85	0	9,542	0.00%
2021/11/22	3	37.95	15	37.85	37.70	-12	9,567	-0.13%
2021/11/19	8	37.62	10	37.65	37.35	-2	9,684	-0.02%
2021/11/18	7	37.79	10	37.71	37.55	-3	9,701	-0.03%
2021/11/17	61	37.31	11	37.35	37.15	50	9,687	0.52%
2021/11/16	23	38.36	24	37.97	37.30	-1	9,737	-0.01%
2021/11/15	25.1	38.26	145	38.35	38.40	-119.9	9,596	-1.25%	大賣/鉅額交易
2021/11/12	35	37.15	23	37.39	37.20	12	9,510	0.13%
2021/11/11	7	37.42	7	37.75	36.55	0	9,519	0.00%
2021/11/10	64	37.64	53	37.86	37.30	11	9,529	0.12%
2021/11/09	23	37.11	58	37.31	37.70	-35	9,481	-0.37%
2021/11/08	120	35.52	18	35.63	35.50	102	9,209	1.11%	大買/鉅額交易
2021/11/05	7	34.70	0	0.00	34.40	7	9,380	0.07%
2021/11/04	14	35.47	10.5	35.59	35.25	3.5	9,424	0.04%
2021/11/03	6	35.48	7	35.21	35.20	-1	9,455	-0.01%
2021/11/02	83	37.96	195	36.82	35.45	-112	9,494	-1.18%	大賣/鉅額交易
2021/11/01	23	37.05	10	37.10	36.80	13	9,020	0.14%
2021/10/29	40	37.15	27	37.12	36.80	13	8,881	0.15%
2021/10/28	54	37.24	44	36.68	36.30	10	8,571	0.12%
2021/10/27	125	36.71	101	36.25	36.30	24	8,202	0.29%	大買/大賣/
2021/10/26	32	36.12	91.2	36.76	37.25	-59.2	7,558	-0.78%
2021/10/25	9	34.08	5	34.16	33.90	4	7,035	0.06%
2021/10/22	50	35.20	25	35.11	34.80	25	7,167	0.35%
2021/10/21	47	35.31	61.5	35.00	35.30	-14.5	7,157	-0.20%
2021/10/20	39	34.67	38	34.76	35.30	1	7,123	0.01%
2021/10/19	6	33.54	8	33.23	33.00	-2	6,882	-0.03%
2021/10/18	5	31.82	5	31.91	32.20	0	6,882	0.00%
2021/10/15	4	31.35	4	31.53	31.85	0	7,015	0.00%
2021/10/14	11	30.43	21	30.45	30.85	-10	7,241	-0.14%
2021/10/13	18	30.23	10	30.03	29.90	8	7,365	0.11%
2021/10/12	2	31.00	6	30.48	30.75	-4	7,493	-0.05%
2021/10/08	16	31.94	16	31.97	31.30	0	7,645	0.00%
2021/10/07	1	31.60	3	31.53	31.65	-2	7,809	-0.03%
2021/10/06	7	30.77	6	31.11	30.55	1	8,574	0.01%
2021/10/05	105	29.88	8	29.77	30.60	97	9,372	1.03%	大買/
2021/10/04	5	29.92	39	30.03	29.00	-34	9,871	-0.34%
2021/10/01	12	30.71	26	31.10	30.45	-14	10,423	-0.13%
2021/09/30	0	0.00	3	32.02	32.15	-3	11,451	-0.03%
2021/09/29	1	31.40	0	0.00	31.30	1	11,934	0.01%
2021/09/28	14	32.78	13	33.13	32.35	1	12,399	0.01%
2021/09/27	7	33.19	10	33.51	33.25	-3	12,598	-0.02%
2021/09/24	10	32.66	15	32.71	32.70	-5	12,832	-0.04%
2021/09/23	1	32.00	2	32.70	32.05	-1	13,219	-0.01%
2021/09/22	6	30.88	6	31.50	31.50	0	13,700	0.00%
2021/09/17	9	32.43	4	32.25	32.35	5	15,407	0.03%
2021/09/16	9	33.03	31	33.21	32.65	-22	15,957	-0.14%
2021/09/15	0	0.00	1	32.15	32.60	-1	16,277	-0.01%
2021/09/14	3	32.50	9	32.72	32.15	-6	16,573	-0.04%
2021/09/13	6	32.84	1	32.70	32.65	5	16,735	0.03%
2021/09/10	7	32.59	7	32.61	32.85	0	16,909	0.00%
2021/09/09	1	32.95	2	32.88	33.00	-1	17,150	-0.01%
2021/09/08	6.3	32.35	4	32.15	32.05	2.3	17,334	0.01%
2021/09/07	5	32.88	3	33.15	33.45	2	17,836	0.01%
2021/09/06	4.5	33.99	5	34.10	33.45	-0.5	18,298	0.00%
2021/09/03	6	34.65	16	35.02	34.90	-10	18,328	-0.05%
2021/09/02	10	34.65	6	34.60	34.45	4	18,386	0.02%
2021/09/01	16	36.47	1	36.95	35.80	15	18,456	0.08%
2021/08/31	8	35.93	0	0.00	35.95	8	18,438	0.04%
2021/08/30	1	36.10	7	36.17	35.90	-6	18,637	-0.03%
2021/08/27	17	35.96	13	35.70	35.65	4	18,817	0.02%
2021/08/26	6	36.60	12	36.26	36.85	-6	19,040	-0.03%
2021/08/25	10	36.14	20	35.83	36.10	-10	19,122	-0.05%
2021/08/24	14	34.68	10	35.04	34.25	4	19,301	0.02%
2021/08/23	9	34.64	16	34.84	34.90	-7	19,627	-0.04%
2021/08/20	2	33.30	21	33.11	34.05	-19	19,925	-0.10%
2021/08/19	7	33.29	1	34.35	32.50	6	20,009	0.03%
2021/08/18	13	32.77	23	32.58	34.45	-10	20,301	-0.05%
2021/08/17	9	32.32	11	32.58	31.80	-2	20,427	-0.01%
2021/08/16	7	34.13	3	35.77	34.10	4	20,432	0.02%
2021/08/13	21	36.66	8	37.01	35.80	13	20,452	0.06%
2021/08/12	10	38.29	13	38.46	38.25	-3	20,523	-0.01%
2021/08/11	11	38.21	7	38.49	38.95	4	20,594	0.02%
2021/08/10	4	38.00	3	37.68	37.65	1	20,667	0.00%
2021/08/09	7	37.76	8	38.02	37.05	-1	20,854	0.00%
2021/08/06	10	37.40	12	37.83	37.60	-2	21,081	-0.01%
2021/08/05	13	36.90	4	36.95	36.60	9	21,273	0.04%
2021/08/04	7	37.60	3	38.02	37.45	4	21,764	0.02%
2021/08/03	9	37.81	2	37.85	37.65	7	22,054	0.03%
2021/08/02	6	37.54	9	37.81	38.00	-3	22,273	-0.01%
2021/07/30	17	38.36	7	38.64	37.90	10	22,477	0.04%
2021/07/29	13	38.21	7	38.34	38.40	6	22,689	0.03%
2021/07/28	16.5	37.76	29	37.23	38.10	-12.5	22,900	-0.05%
2021/07/27	23	40.58	45	40.30	39.65	-22	23,195	-0.09%
2021/07/26	37.5	41.64	30.3	41.59	41.60	7.2	23,492	0.03%
2021/07/23	13.1	39.85	21	39.87	40.05	-7.9	24,314	-0.03%
2021/07/22	10	39.33	16	38.96	38.90	-6	24,927	-0.02%
2021/07/21	37.2	38.90	33	38.49	37.75	4.2	25,844	0.02%
2021/07/20	41.5	38.16	24	38.45	37.75	17.5	25,772	0.07%
2021/07/19	26	39.98	25	40.25	39.80	1	25,664	0.00%
2021/07/16	26	40.84	34	41.25	40.50	-8	25,559	-0.03%
2021/07/15	15	40.82	15	40.90	40.90	0	25,443	0.00%
2021/07/14	69	41.08	38	40.80	40.45	31	25,327	0.12%
2021/07/13	136	43.78	82	44.07	41.35	54	25,095	0.22%	大買/
2021/07/12	68	42.55	86	42.73	43.15	-18	24,316	-0.07%
2021/07/09	111	41.95	89	42.19	41.20	22	23,498	0.09%	大買/
2021/07/08	43	41.90	33	41.66	42.40	10	22,982	0.04%
2021/07/07	100	41.84	61	41.88	40.80	39	22,452	0.17%
2021/07/06	13	40.88	56	42.70	43.00	-43	21,586	-0.20%
2021/07/05	49	38.65	87	38.93	39.10	-38	21,259	-0.18%
2021/07/02	11	37.41	58	37.96	37.60	-47	21,926	-0.21%
2021/07/01	77	37.66	122	37.92	36.90	-45	21,974	-0.20%	大賣/
2021/06/30	94	38.73	61	38.45	38.15	33	21,976	0.15%
2021/06/29	59	38.70	97	38.28	37.25	-38	21,852	-0.17%
2021/06/28	196	40.22	156	40.02	39.75	40	21,547	0.19%	大買/大賣/
2021/06/25	11	37.90	67	38.89	39.80	-56	20,099	-0.28%
2021/06/24	44	36.41	28	36.15	36.20	16	19,674	0.08%
2021/06/23	7	35.14	25	34.92	35.80	-18	19,435	-0.09%
2021/06/22	13	33.52	11	33.65	33.40	2	19,356	0.01%
2021/06/21	4	34.19	7	34.46	34.05	-3	19,369	-0.02%
2021/06/18	29	36.03	14	36.56	35.85	15	19,561	0.08%
2021/06/17	22	35.67	13	36.22	36.30	9	21,100	0.04%
2021/06/16	109	36.49	38	36.07	35.25	71	22,480	0.32%	大買/
2021/06/15	40	35.91	60	36.09	36.55	-20	23,594	-0.08%
2021/06/11	8	33.39	0	0.00	33.25	8	24,009	0.03%
2021/06/10	17	33.39	3	33.33	33.20	14	24,903	0.06%
2021/06/09	11	34.13	3	34.32	33.25	8	25,010	0.03%
2021/06/08	3	34.30	4	34.10	34.75	-1	24,966	0.00%
2021/06/07	5	34.95	0.5	35.10	34.30	4.5	24,939	0.02%
2021/06/04	2	36.25	13	36.24	36.10	-11	24,757	-0.04%
2021/06/03	13	36.27	25	36.94	36.20	-12	24,630	-0.05%
2021/06/02	9	35.61	3	35.82	35.40	6	24,417	0.02%
2021/06/01	21	37.01	8.3	37.36	36.70	12.7	24,292	0.05%
2021/05/31	27	36.02	20	36.46	36.40	7	24,079	0.03%
2021/05/28	13	32.90	23	32.93	33.80	-10	24,205	-0.04%
2021/05/27	5	31.16	15	31.00	30.75	-10	24,751	-0.04%
2021/05/26	31	30.40	23	30.28	30.40	8	24,713	0.03%
2021/05/25	8	29.93	21	30.36	31.15	-13	24,380	-0.05%
2021/05/24	17	28.41	15	28.51	28.35	2	24,247	0.01%
2021/05/21	4	27.94	5	27.68	27.90	-1	24,179	0.00%
2021/05/20	27	27.78	17	27.11	26.65	10	24,303	0.04%
2021/05/19	43	28.28	11	27.86	27.65	32	24,174	0.13%
2021/05/18	31	27.61	4.1	27.34	28.15	26.9	24,050	0.11%
2021/05/17	2.1	26.94	55	25.82	25.60	-52.9	23,768	-0.22%
2021/05/14	64	29.58	8	29.16	28.40	56	23,502	0.24%
2021/05/13	38	30.11	54	30.40	29.85	-16	23,224	-0.07%
2021/05/12	99	30.91	119	30.25	30.40	-20	22,926	-0.09%	大賣/
2021/05/11	10.2	32.39	29	32.31	32.10	-18.9	22,378	-0.08%
2021/05/10	14	35.32	9	35.82	35.30	5	22,094	0.02%
2021/05/07	47	35.31	55	35.35	36.95	-8	21,966	-0.04%
2021/05/06	14	34.66	11	34.98	34.30	3	21,867	0.01%
2021/05/05	61	36.17	19	36.10	34.45	42	21,673	0.19%
2021/05/04	38	37.27	46	36.77	36.10	-8	21,592	-0.04%
2021/05/03	32	39.84	26	40.02	38.70	6	21,235	0.03%
2021/04/29	155.3	45.55	119	46.04	42.95	36.3	20,791	0.17%	大買/大賣/
2021/04/28	47	43.75	93	43.83	45.10	-46	19,829	-0.23%
2021/04/27	126	42.32	80	42.25	41.00	46	19,229	0.24%	大買/
2021/04/26	6	39.90	1.5	39.90	39.90	4.5	18,422	0.02%
2021/04/23	1	33.30	11	36.05	36.30	-10	18,508	-0.05%
2021/04/22	3	34.70	34	33.00	33.00	-31	18,616	-0.17%
2021/04/21	0	0.00	11	33.64	34.40	-11	18,814	-0.06%
2021/04/20	0	0.00	6	33.18	34.15	-6	18,976	-0.03%
2021/04/19	14	35.53	5	34.89	34.50	9	19,413	0.05%
2021/04/16	2	35.80	3	36.33	36.40	-1	20,088	0.00%
2021/04/15	5	34.81	4	35.15	35.70	1	20,268	0.00%
2021/04/14	4	35.85	4	33.75	35.10	0	20,395	0.00%
2021/04/13	3	37.65	2	37.50	37.00	1	20,488	0.00%
2021/04/12	13	35.41	18	35.69	38.00	-5	20,566	-0.02%
2021/04/09	12	37.80	19.3	38.45	37.80	-7.3	20,758	-0.04%
2021/04/08	116	41.76	76.1	41.77	41.95	39.9	20,895	0.19%	大買/
2021/04/07	63	38.57	9	38.26	38.90	54	19,783	0.27%
2021/04/06	34	34.89	17	34.03	35.40	17	19,602	0.09%
2021/04/01	18	30.94	12	31.20	32.20	6	19,483	0.03%
2021/03/31	4.9	28.94	16	29.21	29.30	-11.1	19,341	-0.06%
2021/03/30	20.5	28.60	33.4	28.51	29.30	-12.9	19,307	-0.07%
2021/03/29	3.4	26.51	7	26.66	26.95	-3.7	19,141	-0.02%
2021/03/26	5	26.20	8	25.86	26.20	-3	19,240	-0.02%
2021/03/25	24	26.35	24	26.11	25.75	0	19,364	0.00%
2021/03/24	24	25.06	39.1	24.32	25.30	-15.1	20,185	-0.07%
2021/03/23	11	24.10	25	24.22	24.45	-14	20,830	-0.07%
2021/03/22	133	26.83	83.1	26.52	26.00	49.9	20,580	0.24%	大買/
2021/03/19	119.1	24.79	96.3	24.78	25.55	22.8	19,048	0.12%	大買/
2021/03/18	122.3	22.43	134.4	23.02	23.25	-12.1	17,938	-0.07%	大買/大賣/
2021/03/17	24	20.44	64	20.85	21.15	-40	16,444	-0.24%
2021/03/16	42	19.48	37	19.57	19.25	5	15,750	0.03%
2021/03/15	18	18.49	41	18.51	18.50	-23	14,969	-0.15%
2021/03/12	25	17.79	1	17.85	17.90	24	15,063	0.16%
2021/03/11	0	0.00	3	17.52	17.70	-3	15,623	-0.02%
2021/03/10	4	17.00	5	17.21	17.00	-1	15,916	-0.01%
2021/03/09	2.1	16.75	6	16.53	17.10	-3.9	16,439	-0.02%
2021/03/08	10	16.92	2	16.88	16.80	8	17,152	0.05%
2021/03/05	11	17.44	5	17.31	17.30	6	17,645	0.03%
2021/03/04	37	17.52	23	17.31	17.35	14	17,670	0.08%
2021/03/03	55	18.29	33	18.05	17.80	22	17,605	0.12%
2021/03/02	59	19.50	36.1	19.44	19.45	22.9	17,445	0.13%
2021/02/26	19	17.71	4	17.88	17.85	15	16,612	0.09%
2021/02/25	11	17.56	0	0.00	17.55	11	16,460	0.07%
2021/02/24	8	17.73	5	18.00	17.50	3	16,430	0.02%
2021/02/23	9	17.58	5	17.72	17.50	4	16,298	0.02%
2021/02/22	17	17.98	19	17.97	17.70	-2	16,355	-0.01%
2021/02/19	3	17.30	3	17.17	17.25	0	16,104	0.00%
2021/02/18	5	16.75	2	16.80	16.85	3	16,065	0.02%
2021/02/17	0	0.00	8	16.26	16.60	-8	15,983	-0.05%
2021/02/05	2	16.05	0	0.00	15.80	2	15,950	0.01%
2021/02/04	5	16.05	30	16.20	16.10	-25	16,037	-0.16%
2021/02/03	0	0.00	2	16.35	16.10	-2	16,018	-0.01%
2021/02/02	31	16.43	8	16.23	16.15	23	16,054	0.14%
2021/02/01	0	0.00	5	16.50	16.20	-5	16,069	-0.03%
2021/01/29	3	16.88	22	16.99	16.50	-19	16,124	-0.12%
2021/01/28	17	17.10	3	16.95	17.05	14	16,239	0.09%
2021/01/27	2	16.80	6	16.68	16.65	-4	16,178	-0.02%
2021/01/26	7	16.58	7	16.51	16.25	0	16,403	0.00%
2021/01/25	3	15.85	0	0.00	15.95	3	16,194	0.02%
2021/01/22	3	15.93	17	16.09	15.95	-14	16,058	-0.09%
2021/01/21	4.3	16.33	2	16.20	15.90	2.3	16,017	0.01%
2021/01/20	8.1	16.81	5.2	16.94	16.40	2.9	15,875	0.02%
2021/01/19	53.2	17.62	59	17.63	17.55	-5.8	15,684	-0.04%
2021/01/18	24	17.25	30	17.17	17.20	-6	15,497	-0.04%
2021/01/15	79	18.37	81	17.63	17.80	-2	15,367	-0.01%
2021/01/14	32	17.98	22	17.88	18.25	10	15,141	0.07%
2021/01/13	12	17.65	11	17.55	17.45	1	14,972	0.01%
2021/01/12	151	17.85	109	17.24	17.10	42	14,844	0.28%	大買/大賣/
2021/01/11	37	17.80	32	17.53	18.25	5	14,511	0.03%
2021/01/08	10	16.92	17	16.85	16.75	-7	14,277	-0.05%
2021/01/07	16	16.75	11	16.69	16.70	5	14,733	0.03%
2021/01/06	10	16.17	5	16.39	16.00	5	14,688	0.03%
2021/01/05	28	16.96	23	16.57	16.55	5	14,508	0.03%
2021/01/04	168	16.56	169	16.99	16.95	-1	14,338	-0.01%	大買/大賣/
2020/12/31	52	16.78	61	16.69	16.30	-9	13,928	-0.06%
2020/12/30	0	0.00	1	16.35	16.15	-1	13,640	-0.01%
2020/12/29	0	0.00	8	16.25	16.15	-8	13,589	-0.06%
2020/12/28	132	16.22	118	16.19	16.15	14	13,565	0.10%	大買/大賣/
2020/12/25	61	16.75	80	16.39	16.50	-19	13,417	-0.14%
2020/12/24	41	16.75	24	16.34	16.30	17	13,307	0.13%
2020/12/23	2	15.85	20	15.90	15.85	-18	13,152	-0.14%
2020/12/22	8	15.90	89	16.01	15.70	-81	13,100	-0.62%
2020/12/21	64	16.72	6	17.04	16.55	58	12,998	0.45%
2020/12/18	128	17.20	203	17.05	16.70	-75	13,098	-0.57%	大買/大賣/
2020/12/17	23.1	16.72	42	16.98	17.35	-18.9	12,820	-0.15%
2020/12/16	5	15.87	6	15.87	15.80	-1	12,522	-0.01%
2020/12/15	24	16.01	55	15.83	15.80	-31	12,475	-0.25%
2020/12/14	195	15.58	63	15.95	16.20	132	12,329	1.07%	大買/鉅額交易
2020/12/11	6	14.93	60	15.59	15.30	-54	11,888	-0.45%
2020/12/10	161	15.76	139	15.72	15.45	22	11,707	0.19%	大買/大賣/
2020/12/09	63	15.48	126	15.64	15.35	-63	11,550	-0.55%	大賣/
2020/12/08	138	15.71	187	15.91	15.80	-49	11,360	-0.43%	大買/大賣/
2020/12/07	425	15.25	379	15.57	16.00	46	11,045	0.42%	大買/大賣/
2020/12/04	59	15.30	38	15.36	15.50	21	10,384	0.20%
2020/12/03	82	15.23	32	15.30	15.15	50	10,014	0.50%
2020/12/02	54	14.51	21	14.67	14.60	33	9,500	0.35%
2020/12/01	83	13.74	29	14.10	14.20	54	8,759	0.62%
2020/11/30	26	12.95	19	12.61	12.95	7	8,208	0.09%
2020/11/27	2	12.25	32	12.27	12.60	-30	8,177	-0.37%
2020/11/26	73	12.53	15	12.60	12.35	58	8,290	0.70%
2020/11/25	4	12.13	0	0.00	12.00	4	7,863	0.05%
2020/11/24	1	12.00	9	12.00	11.90	-8	7,777	-0.10%
2020/11/23	1	11.90	0	0.00	11.90	1	7,737	0.01%
2020/11/19	13	11.96	3	11.90	11.95	10	7,714	0.13%
2020/11/18	0	0.00	2	11.70	11.50	-2	7,661	-0.03%
2020/11/16	0	0.00	1	11.40	11.35	-1	7,756	-0.01%
2020/11/13	0	0.00	2	11.35	11.40	-2	7,779	-0.03%
2020/11/12	2	11.60	0	0.00	11.40	2	7,793	0.03%
2020/11/11	0	0.00	7	11.80	12.00	-7	7,663	-0.09%
2020/11/10	2	12.25	0	0.00	11.60	2	7,638	0.03%
2020/11/09	0	0.00	25	12.05	11.95	-25	7,582	-0.33%
2020/11/05	22	12.77	29	12.33	12.40	-7	7,524	-0.09%
2020/11/04	3	12.12	0	0.00	12.15	3	7,283	0.04%
2020/11/03	23	12.49	24	12.38	12.05	-1	7,167	-0.01%
2020/11/02	0	0.00	21	11.78	11.80	-21	6,852	-0.31%
2020/10/30	0	0.00	2	12.00	11.70	-2	6,847	-0.03%
2020/10/29	1	11.35	5	11.85	11.90	-4	6,819	-0.06%
2020/10/28	3	11.63	0	0.00	11.55	3	6,764	0.04%
2020/10/27	0	0.00	1	11.85	11.85	-1	6,709	-0.01%
2020/10/26	5	12.30	8	12.14	11.95	-3	6,669	-0.04%
2020/10/23	10	12.10	0	0.00	12.00	10	6,583	0.15%
2020/10/22	3	11.85	0	0.00	11.95	3	6,535	0.05%
2020/10/21	5	11.95	0	0.00	12.05	5	6,496	0.08%
2020/10/20	4	12.09	3	12.00	12.20	1	6,428	0.02%
2020/10/19	1	11.95	3	11.68	12.25	-2	6,340	-0.03%
2020/10/16	69	12.15	17	12.11	11.50	52	6,182	0.84%
2020/10/15	16	12.29	58	12.36	12.40	-42	5,884	-0.71%
2020/10/14	6	10.87	6	11.12	11.30	0	5,207	0.00%
2020/10/13	0	0.00	1	10.35	10.40	-1	5,081	-0.02%
2020/10/08	5	10.50	5	10.57	10.45	0	5,104	0.00%
2020/10/07	1	10.55	1	10.50	10.55	0	5,218	0.00%
2020/10/06	5	10.35	0	0.00	10.40	5	5,482	0.09%
2020/10/05	2	10.05	6	10.33	10.40	-4	5,580	-0.07%
2020/09/25	0	0.00	2	9.60	9.73	-2	5,558	-0.04%
2020/09/24	1	10.00	0	0.00	9.90	1	5,572	0.02%
2020/09/23	49	10.84	16	10.67	10.50	33	5,481	0.60%
2020/09/22	132	12.12	103	12.28	11.50	29	5,275	0.55%	大買/大賣/
2020/09/21	9	11.81	35	11.96	12.00	-26	4,595	-0.57%
2020/09/18	6	10.68	13	10.96	10.95	-7	4,053	-0.17%
2020/09/17	0	0.00	23	10.90	10.50	-23	3,951	-0.58%
2020/09/16	0	0.00	1	10.25	10.40	-1	3,812	-0.03%
2020/09/10	1	10.10	0	0.00	10.10	1	3,634	0.03%
2020/09/08	1	10.35	2	10.20	10.00	-1	3,600	-0.03%
2020/09/07	3	10.40	3	10.41	10.15	0	3,584	0.00%
2020/09/04	0	0.00	31	10.05	10.15	-31	3,526	-0.88%
2020/09/02	20	10.10	1	10.20	10.05	19	3,440	0.55%
2020/09/01	10	10.35	27	10.10	10.35	-17	3,458	-0.49%
2020/08/28	15	9.67	0	0.00	9.61	15	3,232	0.46%
2020/08/27	0	0.00	1	9.53	9.52	-1	3,220	-0.03%
2020/08/26	0	0.00	8	9.61	9.60	-8	3,253	-0.25%
2020/08/25	1	9.66	1	9.76	9.68	0	3,253	0.00%
2020/08/24	25	9.97	50	10.00	9.75	-25	3,292	-0.76%
2020/08/21	7	9.86	33	9.75	9.86	-26	3,349	-0.78%
2020/08/20	6	9.21	0	0.00	9.03	6	3,197	0.19%
2020/08/19	3	9.57	3	9.80	9.58	0	3,148	0.00%
2020/08/18	0	0.00	2	9.69	9.59	-2	3,095	-0.06%
2020/08/17	0	0.00	1	9.50	9.42	-1	3,046	-0.03%
2020/08/14	0	0.00	5	9.32	9.32	-5	3,027	-0.17%
2020/08/12	10	9.60	0	0.00	9.47	10	2,993	0.33%
2020/07/29	0	0.00	2	8.79	8.75	-2	2,840	-0.07%
2020/07/28	2	8.52	0	0.00	8.47	2	2,838	0.07%
2020/07/27	32	8.96	0	0.00	8.76	32	2,827	1.13%
2020/07/24	0	0.00	1	8.96	8.95	-1	2,825	-0.04%
2020/07/23	2	9.26	0	0.00	9.28	2	2,798	0.07%
2020/07/22	0	0.00	8	9.15	9.35	-8	2,797	-0.29%
2020/07/21	30	9.46	0	0.00	9.20	30	2,765	1.08%
2020/07/20	15	9.14	17	9.23	9.20	-2	2,543	-0.08%
2020/07/17	2	9.26	0	0.00	9.01	2	2,529	0.08%
2020/07/16	0	0.00	15	9.36	9.35	-15	2,500	-0.60%
2020/07/15	0	0.00	1	9.49	9.29	-1	2,486	-0.04%
2020/07/14	9	9.83	0	0.00	9.51	9	2,461	0.37%
2020/07/10	4	9.26	3	9.50	9.12	1	2,047	0.05%
2020/07/09	2	9.40	2	9.40	9.34	0	1,934	0.00%
2020/07/03	12	9.16	16	9.03	9.44	-4	1,763	-0.23%
2020/07/02	7	9.32	20	9.24	9.23	-13	1,668	-0.78%
2020/07/01	6	9.05	12	8.84	9.10	-6	1,598	-0.38%
2020/06/30	19	8.28	40	8.38	8.63	-21	1,448	-1.45%
2020/06/29	2	7.82	2	7.96	7.85	0	1,339	0.00%
2020/06/24	24	7.96	0	0.00	7.94	24	1,326	1.81%
2020/06/23	0	0.00	9	8.04	7.95	-9	1,332	-0.68%
2020/06/17	5	8.05	2	7.99	8.01	3	1,316	0.23%
2020/06/11	2	7.95	0	0.00	7.90	2	1,374	0.15%
2020/06/08	4	8.53	20	8.45	8.54	-16	1,319	-1.21%
2020/06/04	0	0.00	2	7.68	7.75	-2	1,207	-0.17%
2020/06/01	0	0.00	30	7.45	7.42	-30	1,126	-2.66%
2020/05/29	27	7.81	0	0.00	7.50	27	1,105	2.44%
2020/05/28	47	7.60	11	7.85	7.86	36	1,033	3.48%
2020/05/27	10	7.15	0	0.00	7.15	10	877	1.14%
2020/05/21	0	0.00	11	7.07	7.06	-11	855	-1.29%
2020/05/15	6	7.01	1	6.75	6.74	5	817	0.61%
2020/05/14	5	6.90	0	0.00	6.83	5	812	0.62%
2020/04/30	6	7.28	0	0.00	7.35	6	746	0.80%
2020/04/09	0	0.00	1	6.39	6.37	-1	832	-0.12%
2020/04/08	1	6.25	0	0.00	6.36	1	828	0.12%
2020/03/13	1	6.51	0	0.00	6.57	1	980	0.10%
2020/03/12	1	7.60	0	0.00	7.17	1	958	0.10%
2020/03/09	5	8.00	0	0.00	7.92	5	1,085	0.46%
2020/02/14	0	0.00	2.2	8.49	8.49	-2.2	1,317	-0.17%
2020/02/03	0	0.00	12	8.33	8.50	-12	1,311	-0.92%
2020/01/30	1	8.85	0	0.00	8.83	1	1,283	0.08%
2020/01/20	12	9.83	0	0.00	9.74	12	1,265	0.95%
2020/01/16	0	0.00	20	9.72	9.72	-20	1,258	-1.59%
2020/01/09	0	0.00	2	9.64	9.62	-2	1,177	-0.17%
2019/12/30	0	0.00	5	10.30	10.30	-5	1,094	-0.46%
2019/12/27	0	0.00	5	10.35	10.20	-5	1,078	-0.46%
2019/12/24	0	0.00	5	10.30	10.20	-5	1,038	-0.48%
2019/12/23	10	10.15	1	10.45	10.10	9	994	0.90%
2019/12/20	5	10.15	5	10.15	10.15	0	935	0.00%
2019/12/18	0	0.00	1	9.93	9.92	-1	898	-0.11%
2019/12/17	25	10.10	0	0.00	9.92	25	906	2.76%
2019/12/06	0	0.00	1	9.97	9.88	-1	843	-0.12%
2019/12/05	1	10.05	0	0.00	9.98	1	820	0.12%
2019/11/26	5	9.24	5	9.36	9.46	0	516	0.00%
2019/11/14	0	0.00	10	9.00	8.96	-10	486	-2.06%
2019/08/16	0	0.00	12	8.05	8.25	-12	485	-2.47%
2019/08/13	5	8.10	0	0.00	8.02	5	476	1.05%
2019/08/06	2	8.08	0	0.00	8.21	2	494	0.40%
2019/05/29	0	0.00	1	9.06	9.06	-1	1,711	-0.06%
2019/05/17	5	9.00	0	0.00	8.93	5	1,863	0.27%
2019/05/15	1	9.32	0	0.00	9.36	1	1,860	0.05%
2019/05/13	1	9.61	0	0.00	9.40	1	1,860	0.05%
2019/05/08	0	0.00	2	10.08	10.10	-2	1,834	-0.11%
2019/05/02	0	0.00	20	10.25	10.25	-20	1,870	-1.07%
2019/04/18	0	0.00	2	10.85	10.55	-2	1,948	-0.10%
2019/04/11	0	0.00	2	10.75	10.70	-2	1,867	-0.11%
2019/04/10	0	0.00	5	10.70	10.70	-5	1,860	-0.27%
2019/04/09	4	10.56	0	0.00	10.50	4	1,859	0.22%
2019/04/03	5	10.55	0	0.00	10.60	5	1,847	0.27%
2019/03/28	0	0.00	2	10.35	10.35	-2	1,871	-0.11%
2019/03/26	0	0.00	7	10.55	10.55	-7	1,882	-0.37%
2019/03/25	0	0.00	13	10.45	10.45	-13	1,913	-0.68%
2019/03/18	2	10.85	0	0.00	10.90	2	2,071	0.10%
2019/03/15	3	11.35	0	0.00	11.05	3	2,071	0.14%
2019/03/14	4	11.55	0	0.00	11.45	4	1,864	0.21%
2019/03/12	7	12.38	1	11.90	11.80	6	1,863	0.32%
2019/03/11	9	11.91	2	11.70	11.85	7	1,734	0.40%
2019/03/08	2	12.00	26	11.20	12.00	-24	1,706	-1.41%
2019/03/06	1	11.45	4	11.40	11.45	-3	1,629	-0.18%
2019/03/05	2	11.30	0	0.00	11.30	2	1,589	0.13%
2019/03/04	28	11.12	52	11.30	11.25	-24	1,493	-1.61%
2019/01/25	4	10.35	4	10.30	10.30	0	1,292	0.00%
2019/01/21	0	0.00	2	10.25	10.25	-2	1,274	-0.16%
2019/01/18	2	10.40	0	0.00	10.30	2	1,281	0.16%
2019/01/17	0	0.00	2	10.20	10.25	-2	1,286	-0.16%
2018/12/20	0	0.00	1	10.15	10.15	-1	1,220	-0.08%
2018/12/17	1	11.40	0	0.00	11.10	1	1,163	0.09%
2018/12/12	0	0.00	2	10.75	10.70	-2	1,017	-0.20%
2018/12/06	2	10.30	1	11.10	10.10	1	882	0.11%
2018/12/05	0	0.00	5	10.50	11.05	-5	858	-0.58%
2018/11/26	0	0.00	1	9.60	9.61	-1	841	-0.12%
2018/11/23	1	9.49	0	0.00	9.47	1	844	0.12%
2018/11/22	0	0.00	1	9.60	9.58	-1	836	-0.12%
2018/11/07	0	0.00	1	8.40	8.57	-1	943	-0.11%
2018/11/06	0	0.00	20	8.37	8.33	-20	974	-2.05%
2018/10/25	1	7.92	0	0.00	7.77	1	1,033	0.10%
2018/10/11	5	8.64	0	0.00	8.64	5	1,004	0.50%
2018/10/05	0	0.00	2	9.90	9.89	-2	965	-0.21%
2018/10/03	0	0.00	2	10.35	10.40	-2	933	-0.21%
2018/10/01	0	0.00	3	10.40	10.50	-3	942	-0.32%
2018/09/19	3	10.50	0	0.00	10.40	3	979	0.31%
2018/09/18	1	10.35	1	10.35	10.35	0	978	0.00%
2018/08/29	0	0.00	1	11.30	11.25	-1	1,523	-0.07%
2018/08/28	2	11.30	0	0.00	11.20	2	1,526	0.13%
2018/08/27	10	11.20	0	0.00	11.20	10	1,549	0.65%
2018/08/23	0	0.00	10	11.70	11.70	-10	1,561	-0.64%
2018/08/20	0	0.00	1	11.20	11.30	-1	1,537	-0.07%
2018/08/17	1	11.30	0	0.00	11.15	1	1,529	0.07%
2018/08/13	0	0.00	5	10.89	10.50	-5	1,501	-0.33%
2018/08/10	0	0.00	1	11.45	11.10	-1	1,486	-0.07%
2018/08/09	3	11.10	20	11.05	11.30	-17	1,473	-1.15%
2018/07/19	10	10.75	10	10.60	10.65	0	1,565	0.00%
2018/07/16	0.5	10.55	1	10.80	10.55	-0.5	1,586	-0.03%
2018/07/06	1	9.95	0	0.00	10.20	1	1,643	0.06%
2018/06/28	0	0.00	35	11.06	11.05	-35	1,750	-2.00%
2018/06/25	35	11.50	0	0.00	11.50	35	1,741	2.01%
2018/06/22	0	0.00	1	11.00	11.00	-1	1,694	-0.06%
2018/06/13	20	11.90	1	11.45	11.55	19	1,709	1.11%
2018/06/12	0	0.00	25	11.41	11.55	-25	1,636	-1.53%
2018/06/11	10	11.70	10	11.40	11.45	0	1,621	0.00%
2018/06/08	5	11.45	1	11.35	11.45	4	1,541	0.26%
2018/06/07	22	11.73	16	11.69	11.75	6	1,481	0.41%
2018/06/06	20	10.75	0	0.00	10.70	20	1,304	1.53%
2018/06/01	0	0.00	1	10.80	10.60	-1	1,363	-0.07%
2018/05/16	2.1	9.81	0	0.00	9.60	2.1	1,411	0.15%
2018/05/15	10	10.10	2	10.20	10.10	8	1,384	0.58%
2018/05/14	0	0.00	4	10.60	10.10	-4	1,446	-0.28%
2018/05/10	5	10.98	0	0.00	10.90	5	1,416	0.35%
2018/05/03	0	0.00	6	10.70	10.65	-6	1,463	-0.41%
2018/04/30	2	10.95	2	10.80	10.85	0	1,481	0.00%
2018/04/26	0	0.00	2	10.60	10.60	-2	1,500	-0.13%
2018/04/24	3	10.93	0	0.00	10.70	3	1,547	0.19%
2018/04/18	0	0.00	4	11.45	11.40	-4	1,607	-0.25%
2018/04/17	0	0.00	3	11.30	11.30	-3	1,626	-0.18%
2018/04/16	0	0.00	15	11.76	11.60	-15	1,633	-0.92%
2018/04/11	0	0.00	8	12.44	12.20	-8	1,777	-0.45%
2018/04/10	0	0.00	8	12.11	12.00	-8	1,840	-0.43%
2018/04/09	0	0.00	14	12.03	12.00	-14	1,872	-0.75%
2018/04/03	2	11.65	0	0.00	11.80	2	1,905	0.10%
2018/04/02	0	0.00	2	12.05	11.85	-2	1,932	-0.10%
2018/03/27	0	0.00	3	11.95	11.90	-3	2,196	-0.14%
2018/03/23	2	11.45	0	0.00	11.65	2	2,675	0.07%
2018/03/22	10	11.96	0	0.00	11.85	10	2,722	0.37%
2018/03/21	2	12.05	0	0.00	12.00	2	2,885	0.07%
2018/03/19	0	0.00	10	12.58	12.30	-10	3,171	-0.32%
2018/03/14	10	12.80	2	12.75	12.80	8	3,301	0.24%
2018/03/13	0	0.00	13	12.76	12.75	-13	3,328	-0.39%
2018/03/12	0	0.00	13	12.78	12.70	-13	3,344	-0.39%
2018/03/09	0	0.00	2	13.30	12.90	-2	3,342	-0.06%
2018/03/08	0	0.00	2	12.95	13.10	-2	3,355	-0.06%
2018/02/21	0	0.00	8	12.30	12.30	-8	3,674	-0.22%
2018/02/07	3	12.00	2	12.00	12.00	1	3,672	0.03%
2018/02/06	28	11.97	4	11.70	11.85	24	3,663	0.66%
2018/02/05	18	12.84	0	0.00	13.00	18	3,609	0.50%
2018/02/01	0	0.00	1	13.15	13.15	-1	3,670	-0.03%
2018/01/30	4	13.25	0	0.00	13.20	4	3,786	0.11%
2018/01/26	6	13.15	0	0.00	13.15	6	3,800	0.16%
2018/01/24	2	13.30	1	13.30	13.30	1	3,915	0.03%
2018/01/22	10	13.34	6	13.35	13.25	4	3,927	0.10%
2018/01/19	2	13.50	1	13.70	13.50	1	3,934	0.03%
2018/01/18	13	13.64	0	0.00	13.50	13	3,936	0.33%
2018/01/17	6	13.55	0	0.00	13.60	6	3,925	0.15%
2018/01/15	10	13.58	0	0.00	13.55	10	3,962	0.25%
2018/01/09	0	0.00	3	13.65	13.60	-3	4,228	-0.07%
2018/01/08	1	13.80	2	13.80	13.75	-1	4,234	-0.02%
2018/01/05	0	0.00	23	14.43	14.45	-23	4,151	-0.55%
2018/01/04	25	14.39	9	14.54	14.60	16	4,111	0.39%
2018/01/03	0	0.00	5	14.10	14.10	-5	4,052	-0.12%
2018/01/02	2	14.25	18	14.15	14.25	-16	4,014	-0.40%