飛宏 (2457)-元大-成功券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
52.5
漲跌
▼2.0
漲幅
-3.67%
成交量
4,759張
產業
上市電子零組件類股
751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-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6	52.78	3	53.30	52.50	3	4,465	0.07%
2024/04/18	10	55.48	6.4	55.38	54.50	3.6	4,481	0.08%
2024/04/17	0	0.00	3	52.33	53.30	-3	4,357	-0.07%
2024/04/16	3	50.20	1	50.20	51.00	2	4,349	0.05%
2024/04/15	0	0.00	2	52.50	52.30	-2	4,370	-0.05%
2024/04/12	6.1	53.77	6	52.82	53.80	0.1	4,423	0.00%
2024/04/11	6.2	52.74	0	52.70	52.50	6.2	4,364	0.14%
2024/04/10	0.1	54.30	0	54.40	54.10	0	4,349	0.00%
2024/04/08	1	54.00	3	54.13	53.70	-2	4,448	-0.04%
2024/04/03	1	53.80	0	0.00	53.30	1	4,456	0.02%
2024/04/02	7	54.06	0	0.00	54.30	7	4,476	0.16%
2024/04/01	0	0.00	1.1	54.15	54.60	-1.1	4,509	-0.02%
2024/03/29	0	53.70	2	53.70	53.30	-2	4,529	-0.04%
2024/03/28	3	53.07	1	53.00	53.00	2	4,526	0.04%
2024/03/26	2	54.25	0	0.00	53.30	2	4,547	0.04%
2024/03/25	1	55.00	0	0.00	55.20	1	4,531	0.02%
2024/03/22	0	0.00	1	54.50	54.30	-1	4,573	-0.02%
2024/03/21	0	0.00	7	53.66	53.80	-7	4,558	-0.15%
2024/03/20	2.1	53.73	6	53.08	53.00	-3.9	4,653	-0.08%
2024/03/19	1.4	54.43	3	54.80	54.30	-1.6	4,634	-0.03%
2024/03/18	1	54.20	0	0.00	54.40	1	4,682	0.02%
2024/03/15	1	54.70	4	55.08	55.00	-3	4,699	-0.06%
2024/03/14	2	55.60	5	55.60	55.20	-3	4,778	-0.06%
2024/03/13	0.1	55.60	0	0.00	55.00	0.1	4,833	0.00%
2024/03/12	6	56.72	3	56.53	56.40	3	4,881	0.06%
2024/03/11	0	0.00	2	56.10	56.30	-2	4,964	-0.04%
2024/03/08	3.4	56.65	8.2	57.07	55.90	-4.8	5,023	-0.10%
2024/03/07	17.3	58.69	4	58.85	58.00	13.3	5,013	0.27%
2024/03/06	10	60.19	3	60.23	60.10	7	4,997	0.14%
2024/03/05	6.1	60.21	2	59.95	60.00	4.1	5,096	0.08%
2024/03/04	2	60.70	9	61.24	60.60	-7	5,211	-0.13%
2024/03/01	8	60.61	4	60.30	60.30	4	5,228	0.08%
2024/02/29	6	61.07	3	61.33	61.30	3	5,690	0.05%
2024/02/27	3.3	60.14	8	59.94	60.20	-4.7	6,506	-0.07%
2024/02/26	2	61.35	6	61.23	61.20	-4	6,952	-0.06%
2024/02/23	5.1	59.95	0	0.00	59.70	5.1	6,907	0.07%
2024/02/22	0.1	61.20	2	61.20	61.30	-1.9	6,865	-0.03%
2024/02/21	0	0.00	1	61.60	61.50	-1	6,858	-0.01%
2024/02/20	14	61.89	6	62.08	61.80	8	6,946	0.12%
2024/02/19	9.1	62.50	20.4	61.51	62.30	-11.3	6,809	-0.17%
2024/02/16	14	58.04	15	58.14	58.70	-1	6,414	-0.02%
2024/02/15	0	0.00	2	55.80	56.20	-2	6,380	-0.03%
2024/02/05	5	56.16	0	0.00	56.10	5	6,399	0.08%
2024/02/02	2	57.20	0	0.00	57.00	2	6,378	0.03%
2024/02/01	2	56.90	1	57.20	57.20	1	6,381	0.02%
2024/01/31	6	57.58	5	57.10	57.00	1	6,377	0.02%
2024/01/29	0	0.00	3	58.37	58.80	-3	6,439	-0.05%
2024/01/26	4.1	57.47	2	56.90	56.90	2.1	6,422	0.03%
2024/01/25	48	58.62	31	58.12	58.00	17	6,482	0.26%
2024/01/24	2	58.65	5	58.36	58.60	-3	6,668	-0.04%
2024/01/23	2	57.75	8	57.60	57.30	-6	6,673	-0.09%
2024/01/22	1	57.00	6	56.58	57.00	-5	6,658	-0.08%
2024/01/19	5	56.28	23	56.80	56.50	-18	6,715	-0.27%
2024/01/18	10.2	55.59	1	56.00	56.00	9.2	6,766	0.14%
2024/01/17	18	55.55	1	58.00	55.30	17	6,908	0.25%
2024/01/16	1	57.61	0	0.00	57.60	1	7,033	0.01%
2024/01/15	0	0.00	5	58.04	58.30	-5	7,136	-0.07%
2024/01/12	11	57.37	7	57.30	56.90	4	7,196	0.06%
2024/01/11	0	0.00	4.2	56.24	57.10	-4.2	7,181	-0.06%
2024/01/10	7.8	55.73	6	55.22	55.00	1.8	7,209	0.02%
2024/01/09	7	57.46	0	0.00	56.50	7	7,231	0.10%
2024/01/08	2.5	59.26	9	59.84	58.90	-6.5	7,202	-0.09%
2024/01/05	1	58.30	1	58.51	58.30	0	7,144	0.00%
2024/01/04	1	57.60	0	0.00	57.60	1	7,137	0.01%
2024/01/03	0	58.90	1.4	58.68	58.80	-1.4	7,155	-0.02%
2024/01/02	13.9	60.06	5.2	59.42	59.30	8.7	7,150	0.12%
2023/12/29	0	58.85	0	0.00	58.90	0	7,180	0.00%
2023/12/28	0	58.80	0	0.00	59.00	0	7,194	0.00%
2023/12/27	7	58.47	6	58.80	58.40	1	7,222	0.01%
2023/12/25	0	0.00	1	57.00	57.00	-1	7,276	-0.01%
2023/12/22	1	56.70	2	56.75	56.40	-1	7,282	-0.01%
2023/12/21	0	57.25	2	56.60	56.60	-2	7,287	-0.03%
2023/12/19	7.1	57.26	7	57.13	57.30	0.1	7,311	0.00%
2023/12/18	1.1	59.47	7	59.40	59.00	-5.9	7,300	-0.08%
2023/12/15	12	59.57	14	59.44	59.10	-2	7,317	-0.03%
2023/12/14	3	58.53	2	58.60	58.20	1	7,234	0.01%
2023/12/13	2	58.35	26	58.58	58.30	-24	7,219	-0.33%
2023/12/12	2	59.60	12	59.37	59.00	-10	7,208	-0.14%
2023/12/11	4	59.40	11.4	59.40	59.60	-7.4	7,208	-0.10%
2023/12/08	16.1	60.46	1	61.20	61.00	15.1	7,155	0.21%
2023/12/07	5.1	62.10	5	61.96	60.50	0.1	7,155	0.00%
2023/12/06	6	62.77	0	0.00	61.60	6	7,150	0.08%
2023/12/05	1	61.40	12	62.42	62.80	-11	7,114	-0.15%
2023/12/04	3	62.67	2	62.11	61.80	1	7,125	0.01%
2023/12/01	7	62.16	7	62.43	62.50	0	7,404	0.00%
2023/11/30	11	63.71	19.1	63.29	62.20	-8.1	7,390	-0.11%
2023/11/29	13	64.03	15.1	63.63	63.50	-2.1	7,352	-0.03%
2023/11/28	23	62.83	38	62.82	62.80	-15	7,299	-0.21%
2023/11/27	34	64.25	15.1	63.97	62.90	18.9	7,315	0.26%
2023/11/24	58.1	63.69	55.9	63.58	63.20	2.2	6,905	0.03%
2023/11/22	0	0.00	1	57.50	57.50	-1	5,689	-0.02%
2023/11/21	0	0.00	2	57.55	57.20	-2	5,725	-0.03%
2023/11/17	4	56.48	25.1	57.22	56.20	-21.1	5,768	-0.36%
2023/11/16	1	55.60	1.1	55.78	56.40	-0.1	5,691	0.00%
2023/11/14	0	0.00	6.1	54.60	54.80	-6.1	6,212	-0.10%
2023/11/13	1	53.80	0	0.00	54.00	1	6,271	0.02%
2023/11/10	1	52.50	0.2	53.10	52.50	0.8	6,380	0.01%
2023/11/09	0	0.00	0	53.60	53.20	0	6,463	0.00%
2023/11/08	2	54.10	1	54.30	54.20	1	6,531	0.02%
2023/11/06	1	54.90	0.1	55.00	54.90	0.9	6,783	0.01%
2023/11/03	0.1	53.40	1	53.40	53.30	-0.9	6,757	-0.01%
2023/11/02	11.8	53.29	0	0.00	52.80	11.8	6,792	0.17%
2023/11/01	5.4	51.99	14.5	51.86	51.80	-9.1	6,790	-0.13%
2023/10/31	12	54.04	1	53.20	52.50	11	6,621	0.17%
2023/10/30	1.3	54.85	1	54.80	54.60	0.3	6,706	0.00%
2023/10/27	17	56.06	10	55.79	55.40	7	6,836	0.10%
2023/10/26	3	58.16	0	59.40	57.00	3	6,903	0.04%
2023/10/25	4	58.50	19.4	59.16	59.10	-15.4	6,979	-0.22%
2023/10/24	5	55.66	2	56.65	56.80	3	6,897	0.04%
2023/10/23	8	53.55	10.1	54.04	53.60	-2.1	6,906	-0.03%
2023/10/19	10	56.10	10	56.20	56.10	0	7,039	0.00%
2023/10/18	2.4	59.20	10	58.66	57.70	-7.7	7,065	-0.11%
2023/10/17	3	60.20	3.3	60.24	60.60	-0.3	7,114	0.00%
2023/10/16	3	59.90	8	59.78	58.70	-5	7,238	-0.07%
2023/10/13	0.5	61.70	1	62.00	61.50	-0.5	7,546	-0.01%
2023/10/11	0	0.00	6.5	61.35	61.70	-6.5	8,216	-0.08%
2023/10/06	8	61.19	4	61.33	61.60	4	8,402	0.05%
2023/10/05	24	62.81	12	62.79	61.80	12	8,712	0.14%
2023/10/04	3	60.90	2	61.20	60.80	1	9,087	0.01%
2023/10/03	14	61.99	6	61.95	62.00	8	9,280	0.09%
2023/10/02	11	62.53	21.1	62.61	63.00	-10.1	9,528	-0.11%
2023/09/28	3	59.07	0	0.00	58.90	3	9,613	0.03%
2023/09/27	2.1	58.10	1.2	58.36	58.30	0.9	9,991	0.01%
2023/09/26	4	59.15	3	58.93	58.50	1	10,168	0.01%
2023/09/25	15	58.99	3	59.00	58.80	12	10,308	0.12%
2023/09/22	5.8	59.54	2	59.00	59.70	3.8	10,443	0.04%
2023/09/21	12	60.17	6	59.78	59.60	6	10,508	0.06%
2023/09/20	1	60.60	1	61.20	60.90	0	10,594	0.00%
2023/09/19	3	61.90	1	61.70	61.30	2	10,873	0.02%
2023/09/18	6	63.17	7	62.51	62.50	-1	11,060	-0.01%
2023/09/15	4	62.65	5.1	63.23	63.60	-1.1	11,386	-0.01%
2023/09/14	3.4	62.97	1	63.20	62.70	2.4	11,551	0.02%
2023/09/13	3	62.63	1	62.30	62.10	2	11,775	0.02%
2023/09/12	8.1	62.94	9	62.21	62.00	-0.9	12,067	-0.01%
2023/09/11	3	64.13	10	63.48	63.40	-7	12,282	-0.06%
2023/09/08	1.2	67.15	0.5	67.10	66.00	0.8	12,596	0.01%
2023/09/07	9	68.43	8	69.09	68.00	1	13,011	0.01%
2023/09/06	25	67.06	39	67.47	67.80	-14	13,275	-0.11%
2023/09/05	2	69.55	8	70.31	70.70	-6	13,234	-0.05%
2023/09/04	9.6	70.22	8	69.31	69.10	1.6	13,658	0.01%
2023/09/01	14	72.75	11	71.42	71.10	3	14,142	0.02%
2023/08/31	16	71.95	15	72.53	73.00	1	14,509	0.01%
2023/08/30	30	71.54	28.1	71.14	71.00	2	15,025	0.01%
2023/08/29	12	70.72	31	70.89	71.50	-19	16,015	-0.12%
2023/08/28	21	69.34	21	69.89	70.00	0	17,175	0.00%
2023/08/25	18	68.83	18	69.92	69.90	0	18,143	0.00%
2023/08/24	34	69.81	30	69.42	69.00	4	18,544	0.02%
2023/08/23	21	68.91	32.1	68.87	68.60	-11.1	18,973	-0.06%
2023/08/22	44	68.54	46	68.61	68.50	-2	19,242	-0.01%
2023/08/21	33	70.27	24	68.89	68.70	9	19,614	0.05%
2023/08/18	44	68.71	61	69.79	69.80	-17	21,131	-0.08%
2023/08/17	23	65.13	24	66.65	66.90	-1	21,030	0.00%
2023/08/16	13	65.10	20	66.10	66.20	-7	21,193	-0.03%
2023/08/15	1	64.50	0	0.00	64.60	1	21,721	0.00%
2023/08/14	5	62.24	6	62.08	62.10	-1	22,208	0.00%
2023/08/11	0.5	63.20	3	63.47	63.50	-2.6	22,801	-0.01%
2023/08/10	12	62.13	23	62.03	61.60	-11	23,117	-0.05%
2023/08/09	24	64.20	55	63.86	63.50	-31	23,717	-0.13%
2023/08/08	20.3	64.26	15	64.30	64.40	5.3	24,317	0.02%
2023/08/07	17	64.94	16	65.07	65.20	1	24,618	0.00%
2023/08/04	20.5	65.61	20	65.30	65.40	0.5	25,312	0.00%
2023/08/02	3	65.30	3	65.27	65.30	0	25,743	0.00%
2023/08/01	11.4	66.59	4	66.65	66.50	7.4	26,070	0.03%
2023/07/31	50.6	68.76	25	67.93	67.50	25.6	26,375	0.10%
2023/07/28	42	68.56	39	68.81	69.50	3	26,653	0.01%
2023/07/27	20.1	69.86	12	69.42	69.50	8.1	27,081	0.03%
2023/07/26	20	70.45	12	69.74	69.70	8	27,576	0.03%
2023/07/25	9	70.81	14	70.85	70.60	-5	27,814	-0.02%
2023/07/24	26.6	71.29	24	70.08	70.00	2.6	28,006	0.01%
2023/07/21	21	72.85	14	73.18	73.60	7	28,207	0.02%
2023/07/20	9	73.80	10	73.51	73.20	-1	29,256	0.00%
2023/07/19	5	74.32	6.1	74.00	72.50	-1.1	29,584	0.00%
2023/07/18	16.3	74.89	6	73.97	74.00	10.3	30,150	0.03%
2023/07/17	26	76.32	31.5	76.40	76.70	-5.5	30,543	-0.02%
2023/07/14	6	73.48	15	73.24	72.60	-9	31,042	-0.03%
2023/07/13	15	73.37	18	73.51	72.80	-3	32,704	-0.01%
2023/07/12	51	71.24	38	71.65	72.00	13	33,621	0.04%
2023/07/11	81.5	73.19	69	72.58	72.00	12.5	34,256	0.04%
2023/07/10	33	77.80	29	76.27	76.00	4	34,499	0.01%
2023/07/07	35	78.20	34	78.42	78.30	1	34,755	0.00%
2023/07/06	42	79.18	43	78.01	77.70	-1	35,037	0.00%
2023/07/05	34	80.47	29	79.97	79.40	5	35,753	0.01%
2023/07/04	20	78.66	19	77.85	77.60	1	35,789	0.00%
2023/07/03	37	78.67	50	78.97	78.80	-13	35,870	-0.04%
2023/06/30	35	76.57	40	77.70	78.00	-5	36,476	-0.01%
2023/06/29	60	75.72	34	75.74	75.50	26	36,628	0.07%
2023/06/28	13	76.08	25	76.33	75.30	-12	36,905	-0.03%
2023/06/27	71	77.12	40	76.61	75.60	31	37,163	0.08%
2023/06/26	45.3	80.33	42	79.64	79.30	3.3	37,281	0.01%
2023/06/21	55	80.46	40	81.25	81.80	15	37,430	0.04%
2023/06/20	44	80.25	40.5	79.64	79.40	3.5	37,547	0.01%
2023/06/19	27.6	79.76	34	80.66	80.80	-6.4	38,426	-0.02%
2023/06/16	20	80.11	19	79.89	79.10	1	39,863	0.00%
2023/06/15	28	79.96	25	79.43	79.00	3	40,410	0.01%
2023/06/14	46	81.20	29	81.47	80.30	17	41,215	0.04%
2023/06/13	27	81.50	49	81.09	82.30	-22	41,842	-0.05%
2023/06/12	31	79.76	35.1	79.50	78.50	-4	42,435	-0.01%
2023/06/09	37.7	80.13	32	79.85	79.00	5.7	43,618	0.01%
2023/06/08	45.1	79.77	31.4	79.57	78.90	13.7	44,550	0.03%
2023/06/07	36	82.54	21	83.14	81.50	15	45,822	0.03%
2023/06/06	56.1	83.64	44	83.64	82.60	12	46,949	0.03%
2023/06/05	38.1	85.93	32.9	85.95	85.70	5.2	47,549	0.01%
2023/06/02	130.1	82.96	129	83.10	83.40	1.1	47,681	0.00%	大買/大賣/
2023/06/01	93	80.33	114.2	80.70	81.90	-21.2	47,138	-0.04%	大賣/
2023/05/31	62.2	77.80	68.2	77.40	78.40	-6	46,628	-0.01%
2023/05/30	50	77.31	37	77.60	76.60	13	45,748	0.03%
2023/05/29	28.5	76.53	106	76.85	76.40	-77.5	45,395	-0.17%	大賣/
2023/05/26	36.1	74.46	52	74.24	73.70	-15.9	45,058	-0.04%
2023/05/25	55	74.83	41.1	74.74	74.50	13.9	44,998	0.03%
2023/05/24	114.4	77.58	106.9	78.78	75.80	7.5	44,898	0.02%	大買/大賣/
2023/05/23	10.1	74.90	14.1	75.39	75.50	-4	44,540	-0.01%
2023/05/22	11	74.65	10.3	74.76	75.30	0.7	44,960	0.00%
2023/05/19	58.1	74.82	32	75.10	73.20	26.1	44,786	0.06%
2023/05/18	25	76.11	45.4	75.98	75.80	-20.4	44,433	-0.05%
2023/05/17	43.4	75.35	29	75.14	74.10	14.4	43,886	0.03%
2023/05/16	52	73.63	28	74.15	74.40	24	43,212	0.06%
2023/05/15	27	73.77	22.1	73.46	72.70	4.9	42,738	0.01%
2023/05/12	37	70.20	40	70.88	73.20	-3	42,094	-0.01%
2023/05/11	28	69.83	29	69.28	68.90	-1	41,514	0.00%
2023/05/10	46.4	69.21	45.1	68.99	70.00	1.3	41,156	0.00%
2023/05/09	52	73.40	56	72.20	71.70	-4	40,450	-0.01%
2023/05/08	48	72.59	65.3	73.37	73.80	-17.3	39,949	-0.04%
2023/05/05	89.7	72.41	57	71.84	71.20	32.7	39,498	0.08%
2023/05/04	29	75.32	11	75.29	74.00	18	39,065	0.05%
2023/05/03	58	75.61	54	76.42	76.00	4	38,702	0.01%
2023/05/02	35.6	75.08	51	75.65	76.50	-15.5	38,138	-0.04%
2023/04/28	44	72.85	47	73.76	73.50	-3	37,572	-0.01%
2023/04/27	56	71.49	41	71.98	71.90	15	37,132	0.04%
2023/04/26	56	71.31	60	71.91	71.90	-4	36,803	-0.01%
2023/04/25	58	72.88	82	72.00	72.70	-24	36,370	-0.07%
2023/04/24	23	73.16	28	73.10	73.30	-5	35,247	-0.01%
2023/04/21	57.2	73.65	61	73.17	72.50	-3.9	34,861	-0.01%
2023/04/20	97	76.19	65	75.38	74.60	32	34,112	0.09%
2023/04/19	96.6	78.01	86	78.30	77.80	10.6	33,376	0.03%
2023/04/18	112.8	77.26	78	77.39	76.40	34.8	32,320	0.11%	大買/
2023/04/17	30	72.72	54.5	73.06	75.90	-24.5	30,534	-0.08%
2023/04/14	52.5	69.06	68.1	69.15	69.00	-15.6	29,403	-0.05%
2023/04/13	78	66.32	93.5	67.27	67.30	-15.5	28,431	-0.05%
2023/04/12	59	66.78	92	67.02	66.30	-33	27,694	-0.12%
2023/04/11	102.1	66.92	56.1	66.62	66.30	46	27,252	0.17%	大買/
2023/04/10	97	66.06	110.3	66.67	66.60	-13.3	26,706	-0.05%	大賣/
2023/04/07	51.1	62.71	37	62.82	62.50	14.1	25,805	0.05%
2023/04/06	19.7	60.45	25	61.05	61.60	-5.3	25,429	-0.02%
2023/03/31	131	62.37	131.3	62.05	60.30	-0.3	25,221	0.00%	大買/大賣/
2023/03/30	33	60.45	37	60.90	60.80	-4	24,733	-0.02%
2023/03/29	54	59.46	49	59.63	59.80	5	24,759	0.02%
2023/03/28	41	59.35	55	59.51	59.20	-14	25,009	-0.06%
2023/03/27	36	60.09	34	59.96	59.80	2	24,753	0.01%
2023/03/24	31	59.62	28	60.01	60.00	3	24,383	0.01%
2023/03/23	16	58.90	87	59.01	59.50	-71	24,068	-0.29%
2023/03/22	88.4	60.75	50	59.46	59.00	38.4	23,610	0.16%
2023/03/21	65	62.30	72	62.11	61.10	-7	22,529	-0.03%
2023/03/20	53	59.06	64	59.70	59.50	-11	20,843	-0.05%
2023/03/17	136	59.71	125	59.54	59.10	11	20,016	0.05%	大買/大賣/
2023/03/16	101	58.01	78.1	58.05	58.50	22.9	18,949	0.12%	大買/
2023/03/15	58.1	59.54	103.2	59.30	59.20	-45.1	18,059	-0.25%	大賣/
2023/03/14	84	56.77	95	57.77	58.40	-11	17,276	-0.06%
2023/03/13	70	55.89	68.2	56.09	56.20	1.9	15,806	0.01%
2023/03/10	189	56.95	149.4	57.37	56.60	39.6	14,616	0.27%	大買/大賣/
2023/03/09	111.4	55.54	108	55.66	54.80	3.4	13,026	0.03%	大買/大賣/
2023/03/08	36	50.68	53	51.85	54.70	-17	11,630	-0.15%
2023/03/07	72.3	49.81	94	50.21	49.80	-21.7	10,742	-0.20%
2023/03/06	51	48.15	60	48.71	48.75	-9	10,455	-0.09%
2023/03/03	41	47.33	40	47.92	46.90	1	10,502	0.01%
2023/03/02	11	45.62	20.1	45.95	47.05	-9.1	10,050	-0.09%
2023/03/01	27	45.45	26	45.44	45.60	1	9,884	0.01%
2023/02/24	35	45.87	19	46.00	45.45	16	9,774	0.16%
2023/02/23	42	46.71	26.1	46.81	46.60	15.9	9,572	0.17%
2023/02/22	32.3	46.34	117	46.58	47.20	-84.7	9,388	-0.90%	大賣/
2023/02/21	105.3	46.86	101.4	46.87	46.70	3.9	9,065	0.04%	大買/大賣/
2023/02/20	17	44.13	46.2	45.04	46.35	-29.2	7,673	-0.38%
2023/02/17	12	42.15	14	42.18	42.15	-2	7,037	-0.03%
2023/02/16	13	42.26	32	42.55	42.35	-19	6,955	-0.27%
2023/02/15	5	40.29	8	40.55	40.75	-3	6,725	-0.04%
2023/02/14	0	0.00	1	39.95	39.80	-1	6,699	-0.01%
2023/02/13	5	39.90	12	39.86	39.95	-7	6,721	-0.10%
2023/02/10	4	40.29	31.1	40.26	39.90	-27.1	6,759	-0.40%
2023/02/09	3	41.30	15.2	41.61	41.35	-12.2	6,706	-0.18%
2023/02/08	32	41.15	5.4	41.38	41.05	26.6	6,678	0.40%
2023/02/07	3	41.10	4.7	41.28	41.25	-1.7	6,645	-0.03%
2023/02/06	10	40.68	6	40.73	40.65	4	6,589	0.06%
2023/02/03	2.2	40.87	2	40.60	40.45	0.2	6,578	0.00%
2023/02/02	10	40.65	1	40.70	40.60	9	6,560	0.14%
2023/02/01	8.2	39.98	17.4	40.32	40.45	-9.1	6,540	-0.14%
2023/01/31	5.3	39.51	0	0.00	39.65	5.3	6,526	0.08%
2023/01/16	2.1	37.93	0	0.00	37.90	2.1	6,518	0.03%
2023/01/13	7.2	38.03	13	38.05	38.00	-5.8	6,533	-0.09%
2023/01/12	4.3	38.83	40	38.93	38.70	-35.7	6,519	-0.55%
2023/01/11	9	39.39	0	0.00	39.00	9	6,554	0.14%
2023/01/10	4	40.29	22	40.10	40.10	-18	6,526	-0.28%
2023/01/09	2	40.28	0	0.00	40.15	2	6,569	0.03%
2023/01/06	0.2	40.20	3.1	40.03	40.05	-2.9	6,595	-0.04%
2023/01/05	14	40.51	3	40.52	40.05	11	6,654	0.17%
2023/01/04	7	40.26	5	40.25	40.10	2	6,663	0.03%
2023/01/03	2	39.60	2	39.95	39.95	0	6,679	0.00%
2022/12/30	1.3	39.63	0	0.00	39.45	1.3	6,707	0.02%
2022/12/29	3	38.82	3	39.03	39.65	0	6,837	0.00%
2022/12/28	14.1	39.52	8	39.49	39.00	6.1	6,845	0.09%
2022/12/27	8	40.11	2	40.13	40.05	6	6,843	0.09%
2022/12/26	11.1	40.33	2	40.15	40.00	9.1	6,852	0.13%
2022/12/23	22	41.07	15	41.10	41.00	7	6,825	0.10%
2022/12/22	33	42.08	40	41.98	41.50	-7	6,795	-0.10%
2022/12/21	45.2	41.45	51	42.02	42.40	-5.8	6,585	-0.09%
2022/12/20	163	41.55	103	41.49	40.65	60	6,274	0.96%	大買/大賣/
2022/12/19	11	40.27	12	41.21	41.25	-1	5,759	-0.02%
2022/12/16	18	39.48	17	39.38	39.40	1	5,685	0.02%
2022/12/15	17	40.25	10	40.58	40.50	7	5,680	0.12%
2022/12/14	5	39.70	0	0.00	39.70	5	5,709	0.09%
2022/12/13	7	40.03	3	39.70	39.65	4	5,901	0.07%
2022/12/12	6	39.79	4	40.05	39.95	2	6,241	0.03%
2022/12/09	7	40.39	4	40.10	39.90	3	6,895	0.04%
2022/12/08	4	39.83	5	39.91	39.80	-1	6,969	-0.01%
2022/12/07	17.1	40.64	59	39.96	39.75	-41.9	6,967	-0.60%
2022/12/06	26.1	42.19	22	42.52	41.65	4.1	6,883	0.06%
2022/12/05	21.1	42.08	8	41.72	41.70	13.1	6,639	0.20%
2022/12/02	3.1	41.71	2	41.80	41.75	1.1	6,574	0.02%
2022/12/01	21.6	41.88	9	41.83	41.60	12.6	6,509	0.19%
2022/11/30	5	42.17	9.3	42.07	41.80	-4.3	6,398	-0.07%
2022/11/29	33.2	41.04	18	41.04	41.25	15.2	6,186	0.25%
2022/11/28	62.6	42.30	16.7	42.26	41.70	46	6,208	0.74%
2022/11/25	14	40.85	43.1	41.73	42.30	-29.1	5,779	-0.50%
2022/11/24	11	39.07	21	39.12	38.85	-10	5,224	-0.19%
2022/11/23	3	36.85	0	0.00	36.65	3	4,905	0.06%
2022/11/22	2	36.85	0	0.00	36.70	2	4,949	0.04%
2022/11/21	3	37.27	0	0.00	37.10	3	4,993	0.06%
2022/11/18	15	38.22	8	37.40	37.30	7	5,005	0.14%
2022/11/17	0	0.00	0.2	38.30	38.45	-0.2	4,945	0.00%
2022/11/16	10	37.84	3	37.80	37.85	7	4,917	0.14%
2022/11/15	2	36.68	0	0.00	37.85	2	4,921	0.04%
2022/11/14	12	36.93	2	36.95	37.05	10	4,925	0.20%
2022/11/11	31.2	37.45	0	0.00	36.80	31.2	4,958	0.63%
2022/11/09	1	37.85	0	0.00	37.90	1	4,957	0.02%
2022/11/08	0	0.00	14	38.59	37.45	-14	4,996	-0.28%
2022/11/07	14	37.83	3	37.80	37.75	11	4,977	0.22%
2022/11/03	1	36.80	0	0.00	36.90	1	5,053	0.02%
2022/11/02	2	36.90	9	36.64	36.60	-7	5,083	-0.14%
2022/11/01	0	0.00	13	36.20	36.40	-13	5,097	-0.26%
2022/10/28	0	0.00	1	35.35	35.25	-1	5,227	-0.02%
2022/10/27	1	35.75	7	36.41	36.30	-6	5,247	-0.11%
2022/10/26	2	34.75	71	34.72	35.05	-69	5,287	-1.30%
2022/10/25	2	35.00	0	0.00	34.85	2	5,348	0.04%
2022/10/20	8	35.50	4	35.10	35.30	4	5,381	0.07%
2022/10/19	1	36.50	0	0.00	36.10	1	5,391	0.02%
2022/10/18	1	35.30	1	35.65	35.40	0	5,368	0.00%
2022/10/17	1	33.40	0	0.00	34.95	1	5,439	0.02%
2022/10/14	2	35.20	6	35.05	35.05	-4	5,487	-0.07%
2022/10/13	6	34.65	2	33.75	33.40	4	5,492	0.07%
2022/10/12	3	35.95	0	0.00	35.70	3	5,461	0.05%
2022/10/11	1	36.90	0	0.00	36.10	1	5,477	0.02%
2022/10/07	2	38.15	4	38.10	38.20	-2	5,656	-0.04%
2022/10/06	3	38.40	5	38.33	38.20	-2	5,817	-0.03%
2022/10/04	1	36.70	0	0.00	37.05	1	5,697	0.02%
2022/10/03	0	34.90	10	34.85	35.65	-10	5,696	-0.18%
2022/09/30	3	34.60	0	0.00	35.50	3	5,806	0.05%
2022/09/29	2	35.75	11	35.61	35.35	-9	5,817	-0.15%
2022/09/28	11	34.89	0	0.00	34.85	11	5,833	0.19%
2022/09/27	2	36.10	10	36.15	36.50	-8	5,809	-0.14%
2022/09/26	22	35.91	4	36.44	35.75	18	5,831	0.31%
2022/09/23	20	38.26	3	38.27	38.05	17	5,846	0.29%
2022/09/22	2	39.00	0	0.00	39.10	2	5,876	0.03%
2022/09/21	8	39.03	7	38.81	38.90	1	5,857	0.02%
2022/09/20	18	38.78	21	39.32	39.35	-3	5,801	-0.05%
2022/09/19	24	40.50	5	39.87	38.95	19	5,647	0.34%
2022/09/16	29	41.33	71	41.46	41.60	-42	5,366	-0.78%
2022/09/15	10	39.85	13	39.35	39.20	-3	4,783	-0.06%
2022/09/13	2	39.05	9	39.35	39.15	-7	4,738	-0.15%
2022/09/12	9	37.99	3	38.60	39.20	6	4,743	0.13%
2022/09/08	9	36.97	0	0.00	37.30	9	4,754	0.19%
2022/09/07	6	36.88	3	36.90	36.60	3	4,787	0.06%
2022/09/06	16	37.30	16	37.13	37.00	0	4,806	0.00%
2022/09/05	9	38.84	5	38.35	38.15	4	4,777	0.08%
2022/09/02	32	40.52	15	40.64	40.30	17	4,717	0.36%
2022/09/01	12	39.45	33	39.74	39.55	-21	4,520	-0.46%
2022/08/31	2	39.18	7	39.00	39.15	-5	4,456	-0.11%
2022/08/30	15	38.15	0	0.00	38.15	15	4,752	0.32%
2022/08/29	3	38.25	3	37.98	37.80	0	4,845	0.00%
2022/08/26	6	39.81	27	39.66	39.60	-21	4,835	-0.43%
2022/08/25	1	38.25	5	38.68	38.75	-4	4,848	-0.08%
2022/08/24	8	38.44	5	38.48	38.10	3	5,138	0.06%
2022/08/23	9	37.99	13	38.33	38.35	-4	5,152	-0.08%
2022/08/22	4	38.60	12	38.59	38.40	-8	5,192	-0.15%
2022/08/19	15	39.75	12	39.69	39.45	3	5,279	0.06%
2022/08/17	1	39.70	37	39.44	39.70	-36	5,298	-0.68%
2022/08/16	7	39.26	9	39.23	39.15	-2	5,267	-0.04%
2022/08/15	0	0.00	13	38.94	39.10	-13	5,227	-0.25%
2022/08/12	3	37.68	3	37.98	38.05	0	5,186	0.00%
2022/08/11	7	38.30	7	38.16	37.90	0	5,185	0.00%
2022/08/10	35	38.17	17	38.17	38.25	18	5,096	0.35%
2022/08/09	3	37.70	14	37.99	37.95	-11	5,102	-0.22%
2022/08/08	5	37.00	7	37.31	37.55	-2	5,119	-0.04%
2022/08/05	12	37.55	16	37.68	37.60	-4	5,162	-0.08%
2022/08/04	9	35.76	3	35.40	35.95	6	5,183	0.12%
2022/08/03	4	35.90	2	35.95	36.05	2	5,170	0.04%
2022/08/02	22	36.82	4	36.45	36.50	18	5,192	0.35%
2022/08/01	9	37.68	2	38.38	38.35	7	5,145	0.14%
2022/07/29	2	37.45	2	37.30	37.20	0	5,100	0.00%
2022/07/28	4	36.90	4	36.65	36.60	0	5,127	0.00%
2022/07/27	6	36.18	4	36.51	36.65	2	5,139	0.04%
2022/07/26	3	36.50	1	36.45	36.15	2	5,173	0.04%
2022/07/25	0	0.00	0.5	36.95	37.00	-0.5	5,183	-0.01%
2022/07/22	14	37.76	0	0.00	36.80	14	5,224	0.27%
2022/07/21	12	36.90	12	37.17	37.35	0	5,315	0.00%
2022/07/20	13	36.36	12	36.62	36.05	1	5,269	0.02%
2022/07/19	3	36.00	3	36.50	35.95	0	5,357	0.00%
2022/07/18	6	35.82	4	36.15	36.10	2	5,373	0.04%
2022/07/15	19.5	36.37	14	36.33	36.00	5.5	5,369	0.10%
2022/07/14	3	34.67	56	35.22	36.30	-53	5,204	-1.02%
2022/07/13	13	33.39	1	33.40	33.00	12	5,084	0.24%
2022/07/12	16	32.64	4	32.30	32.25	12	5,178	0.23%
2022/07/11	4	33.70	6	34.10	33.95	-2	5,214	-0.04%
2022/07/08	9	33.56	13	33.69	33.60	-4	5,283	-0.08%
2022/07/07	4	30.56	0	0.00	31.50	4	5,211	0.08%
2022/07/06	2	31.40	8	30.83	30.25	-6	5,275	-0.11%
2022/07/05	1	31.15	2	31.60	31.95	-1	5,373	-0.02%
2022/07/04	2	31.00	1	31.30	31.00	1	5,410	0.02%
2022/07/01	13	32.76	6	33.02	31.70	7	5,539	0.13%
2022/06/30	15	35.22	8	35.54	34.00	7	5,642	0.12%
2022/06/29	3	36.00	3	35.95	35.90	0	5,690	0.00%
2022/06/28	5	37.26	1	36.60	36.80	4	5,901	0.07%
2022/06/27	2	37.10	0	0.00	37.80	2	6,692	0.03%
2022/06/24	2	37.30	3	37.47	36.85	-1	6,996	-0.01%
2022/06/23	1	36.15	3	36.55	35.95	-2	7,501	-0.03%
2022/06/22	6	35.68	0	0.00	35.60	6	8,370	0.07%
2022/06/20	10	36.10	1	36.05	35.10	9	9,495	0.09%
2022/06/17	2	37.35	6	36.88	36.95	-4	9,504	-0.04%
2022/06/16	3	38.50	1	38.60	37.40	2	9,509	0.02%
2022/06/14	0	0.00	4	38.43	39.10	-4	9,575	-0.04%
2022/06/13	0	0.00	8	39.00	38.80	-8	9,597	-0.08%
2022/06/10	3	39.93	0	0.00	40.00	3	9,611	0.03%
2022/06/09	16	40.77	8	40.53	40.60	8	9,630	0.08%
2022/06/08	15	41.61	11	41.30	41.25	4	9,651	0.04%
2022/06/07	2	40.35	14	40.53	40.30	-12	9,377	-0.13%
2022/06/06	8	39.18	2	39.45	39.15	6	9,352	0.06%
2022/06/02	11	40.20	3	40.00	40.00	8	9,466	0.08%
2022/06/01	24	41.02	13	40.78	40.75	11	9,549	0.12%
2022/05/31	3	39.25	1	39.35	39.40	2	9,420	0.02%
2022/05/30	2	39.10	2	39.15	39.15	0	9,594	0.00%
2022/05/27	6	38.47	8	39.01	38.10	-2	9,640	-0.02%
2022/05/26	1	37.90	1	37.50	37.40	0	9,685	0.00%
2022/05/25	1	37.75	10	37.99	38.80	-9	9,758	-0.09%
2022/05/24	7	38.81	4	37.73	37.50	3	9,920	0.03%
2022/05/20	4	38.55	3	38.57	38.35	1	10,206	0.01%
2022/05/19	2	37.35	4	37.60	38.40	-2	10,389	-0.02%
2022/05/18	1	38.35	7	38.56	38.40	-6	10,582	-0.06%
2022/05/17	0	0.00	1	38.25	38.10	-1	11,380	-0.01%
2022/05/16	8	37.41	1	38.05	37.35	7	11,789	0.06%
2022/05/13	1	36.75	0	0.00	36.75	1	11,807	0.01%
2022/05/12	1	35.50	8	36.04	35.00	-7	11,857	-0.06%
2022/05/11	8	38.14	13	37.50	37.30	-5	11,831	-0.04%
2022/05/10	9	37.95	20	38.25	38.25	-11	11,976	-0.09%
2022/05/09	5	38.81	10	38.87	38.60	-5	12,027	-0.04%
2022/05/06	3	39.65	4	39.89	39.85	-1	12,155	-0.01%
2022/05/03	10	39.75	15	39.02	39.70	-5	12,455	-0.04%
2022/04/29	14	39.51	12	38.95	39.00	2	12,634	0.02%
2022/04/28	11	38.78	4	39.01	38.70	7	12,814	0.05%
2022/04/27	18.2	38.73	4	38.55	38.65	14.2	12,841	0.11%
2022/04/26	5	41.45	5	40.95	40.70	0	12,772	0.00%
2022/04/25	2	41.55	10	41.50	40.95	-8	12,852	-0.06%
2022/04/22	5	43.12	3	43.20	43.25	2	12,957	0.02%
2022/04/21	2	43.60	2	43.45	43.60	0	13,093	0.00%
2022/04/20	8	42.81	5	42.92	42.95	3	13,319	0.02%
2022/04/19	13	42.77	11	42.59	42.05	2	13,467	0.01%
2022/04/18	3.5	42.69	11	42.86	42.35	-7.5	13,793	-0.05%
2022/04/15	7	44.22	3	44.55	43.80	4	13,993	0.03%
2022/04/14	21	45.20	11	45.63	45.10	10	14,415	0.07%
2022/04/13	2	44.65	2	44.55	44.50	0	14,620	0.00%
2022/04/12	3	43.80	11	43.93	44.20	-8	14,967	-0.05%
2022/04/11	15	44.76	14	44.31	44.00	1	15,448	0.01%
2022/04/08	15	45.94	11	45.90	45.75	4	15,823	0.03%
2022/04/07	44	46.33	30	45.87	45.20	14	16,675	0.08%
2022/04/06	29	47.38	48.1	47.19	47.15	-19.1	16,890	-0.11%
2022/04/01	17	46.28	1	46.80	46.10	16	17,214	0.09%
2022/03/31	40	47.30	17	48.05	46.80	23	18,222	0.13%
2022/03/30	52	48.61	71.3	48.76	48.25	-19.3	19,103	-0.10%
2022/03/29	26.2	47.77	14	47.55	46.95	12.2	21,757	0.06%
2022/03/28	46	48.08	53	48.36	47.60	-7	22,374	-0.03%
2022/03/25	76	47.43	73	47.75	47.65	3	22,255	0.01%
2022/03/24	59	46.80	81	47.42	45.90	-22	21,832	-0.10%
2022/03/23	15	44.81	31	44.87	45.75	-16	21,678	-0.07%
2022/03/22	0	43.20	0	0.00	43.00	0	22,935	0.00%
2022/03/21	0	42.90	0	0.00	42.65	0	24,311	0.00%
2022/03/17	25	42.58	4	42.80	42.55	21	25,932	0.08%
2022/03/16	1	41.15	1	41.40	41.40	0	26,305	0.00%
2022/03/15	3	42.33	2	42.75	41.90	1	26,355	0.00%
2022/03/11	14	42.28	2	42.15	42.10	12	27,074	0.04%
2022/03/10	0	0.00	3	43.68	43.35	-3	27,079	-0.01%
2022/03/09	1	42.20	2	42.48	42.65	-1	27,036	0.00%
2022/03/08	15	42.18	29	42.44	41.75	-14	27,012	-0.05%
2022/03/07	23	43.37	6	43.57	43.00	17	26,897	0.06%
2022/03/04	19	46.16	8.5	46.46	45.50	10.5	26,779	0.04%
2022/03/03	35.6	47.20	11.5	48.07	46.55	24.1	26,680	0.09%
2022/03/02	5	46.78	1	45.80	46.90	4	26,600	0.02%
2022/03/01	10.5	46.39	6	46.06	46.85	4.5	26,662	0.02%
2022/02/25	12	45.04	4	45.35	44.80	8	26,695	0.03%
2022/02/24	13	45.16	12	44.49	44.05	1	26,666	0.00%
2022/02/23	3	46.40	6	46.55	46.50	-3	26,540	-0.01%
2022/02/22	18.2	46.01	17	46.09	45.40	1.2	26,548	0.00%
2022/02/21	15.3	47.78	63	48.18	47.75	-47.7	26,443	-0.18%
2022/02/18	23	46.85	15	47.13	47.95	8	26,335	0.03%
2022/02/17	37	47.74	34	47.83	46.70	3	26,355	0.01%
2022/02/16	14.2	47.28	35.1	46.12	48.15	-20.9	25,774	-0.08%
2022/02/15	6	44.19	5	44.08	43.80	1	25,474	0.00%
2022/02/14	15.1	43.79	13	43.77	43.50	2.1	25,529	0.01%
2022/02/11	24.2	45.50	16	45.08	45.70	8.2	25,612	0.03%
2022/02/10	14	45.43	13	45.41	45.20	1	25,949	0.00%
2022/02/09	9	45.01	26	45.08	45.20	-17	25,870	-0.07%
2022/02/08	22	44.46	13	44.45	44.95	9	25,855	0.03%
2022/02/07	18	42.52	13	42.85	43.90	5	25,760	0.02%
2022/01/26	10	41.57	9	41.04	41.60	1	25,716	0.00%
2022/01/25	11	42.06	18	41.34	40.80	-7	26,178	-0.03%
2022/01/24	14	42.48	8	42.93	42.80	6	26,203	0.02%
2022/01/21	19	43.01	11	42.95	42.55	8	26,324	0.03%
2022/01/20	20	44.56	17	44.65	44.45	3	26,539	0.01%
2022/01/19	6	44.99	7	44.49	44.80	-1	27,174	0.00%
2022/01/18	24	45.21	20	45.23	44.80	4	27,675	0.01%
2022/01/17	25	45.95	31	45.86	45.60	-6	27,640	-0.02%
2022/01/14	26	44.43	19	44.52	44.15	7	27,650	0.03%
2022/01/13	11	45.38	12.5	45.35	45.65	-1.5	27,830	-0.01%
2022/01/12	17	46.48	17	46.42	46.00	0	28,004	0.00%
2022/01/11	30.5	47.44	89	47.28	46.50	-58.5	27,968	-0.21%
2022/01/10	20	48.51	15	48.28	48.70	5	27,612	0.02%
2022/01/07	49	48.40	46	48.35	47.75	3	27,341	0.01%
2022/01/06	11	50.00	11	50.05	49.60	0	26,889	0.00%
2022/01/05	72	51.16	32.8	50.90	50.40	39.3	26,623	0.15%
2022/01/04	35.1	51.03	35	51.64	52.10	0.1	26,245	0.00%
2022/01/03	20	50.22	12	50.34	50.70	8	25,790	0.03%
2021/12/30	103.3	51.22	83.1	51.30	50.30	20.1	25,335	0.08%	大買/
2021/12/29	32.1	50.84	27.1	50.25	50.60	5	24,493	0.02%
2021/12/28	150.2	50.21	52	50.20	50.00	98.2	24,195	0.41%	大買/
2021/12/27	41	51.15	35	51.27	51.70	6	23,728	0.03%
2021/12/24	36.5	50.28	108.4	50.15	49.40	-72	22,652	-0.32%	大賣/
2021/12/23	236.1	50.34	212	49.97	49.90	24.1	21,538	0.11%	大買/大賣/
2021/12/22	53	44.90	72	46.52	47.35	-19	18,101	-0.11%
2021/12/21	30	43.86	28	43.35	43.05	2	17,170	0.01%
2021/12/20	22	45.18	27	45.35	45.15	-5	16,748	-0.03%
2021/12/17	47	45.81	37	45.55	45.40	10	16,239	0.06%
2021/12/16	105	45.91	103	46.53	46.25	2	15,573	0.01%	大買/大賣/
2021/12/15	47	43.45	60	42.61	43.80	-13	13,999	-0.09%
2021/12/14	86	40.70	42	40.12	40.80	44	12,584	0.35%
2021/12/13	63	40.27	110	41.73	42.25	-47	11,852	-0.40%	大賣/
2021/12/10	19	39.83	22	39.58	38.45	-3	10,891	-0.03%
2021/12/09	4	38.30	16	38.63	38.30	-12	10,460	-0.11%
2021/12/08	23	38.53	24	38.39	38.20	-1	10,373	-0.01%
2021/12/07	51	38.80	61	39.00	39.10	-10	10,132	-0.10%
2021/12/06	3	36.80	9	36.65	37.20	-6	9,605	-0.06%
2021/12/03	2	36.08	3	36.03	36.20	-1	9,602	-0.01%
2021/12/02	13	36.13	6	35.65	35.65	7	9,638	0.07%
2021/12/01	4	35.95	4	36.40	36.45	0	9,665	0.00%
2021/11/30	3	36.00	3	35.88	36.25	0	9,693	0.00%
2021/11/29	3	34.93	2	35.75	35.45	1	9,748	0.01%
2021/11/26	6	36.32	8	36.38	35.75	-2	9,817	-0.02%
2021/11/25	11	37.51	5	37.85	37.10	6	9,738	0.06%
2021/11/24	11	37.21	20	37.46	38.05	-9	9,614	-0.09%
2021/11/23	4	36.88	4	37.44	36.85	0	9,542	0.00%
2021/11/22	0	37.70	4	38.00	37.70	-4	9,567	-0.04%
2021/11/19	9	37.55	2	37.33	37.35	7	9,684	0.07%
2021/11/18	7	37.56	19	37.67	37.55	-12	9,701	-0.12%
2021/11/17	14	37.46	50.8	37.38	37.15	-36.8	9,687	-0.38%
2021/11/16	38	38.12	16	38.06	37.30	22	9,737	0.23%
2021/11/15	7	38.26	27	38.08	38.40	-20	9,596	-0.21%
2021/11/12	11	37.27	7	37.99	37.20	4	9,510	0.04%
2021/11/11	19	37.33	11	37.59	36.55	8	9,519	0.08%
2021/11/10	33	37.90	53	37.78	37.30	-20	9,529	-0.21%
2021/11/09	38	37.20	46	37.45	37.70	-8	9,481	-0.08%
2021/11/08	13	35.01	12	35.29	35.50	1	9,209	0.01%
2021/11/05	26	34.65	7	34.58	34.40	19	9,380	0.20%
2021/11/04	6	35.43	4	35.48	35.25	2	9,424	0.02%
2021/11/03	17	35.75	19	35.66	35.20	-2	9,455	-0.02%
2021/11/02	76	37.82	49	36.80	35.45	27	9,494	0.28%
2021/11/01	28	37.34	2	37.10	36.80	26	9,020	0.29%
2021/10/29	19	37.11	118	37.26	36.80	-99	8,881	-1.11%	大賣/
2021/10/28	20	37.01	24	36.88	36.30	-4	8,571	-0.05%
2021/10/27	57.8	36.61	38	36.38	36.30	19.8	8,202	0.24%
2021/10/26	8	36.42	28	36.93	37.25	-20	7,558	-0.27%
2021/10/25	15	34.26	12	34.29	33.90	3	7,035	0.04%
2021/10/22	18	34.99	33	35.18	34.80	-15	7,167	-0.21%
2021/10/21	97	35.09	19	34.67	35.30	78	7,157	1.09%
2021/10/20	31	34.14	64	34.80	35.30	-33	7,123	-0.46%
2021/10/19	1	33.40	16	33.12	33.00	-15	6,882	-0.22%
2021/10/18	1	32.20	11	32.05	32.20	-10	6,882	-0.15%
2021/10/15	4	31.33	28	31.51	31.85	-24	7,015	-0.34%
2021/10/14	1	29.90	39	30.47	30.85	-38	7,241	-0.52%
2021/10/13	4	30.10	5	31.18	29.90	-1	7,365	-0.01%
2021/10/12	7	30.66	6	30.88	30.75	1	7,493	0.01%
2021/10/08	16	32.07	21	31.49	31.30	-5	7,645	-0.07%
2021/10/07	1	31.55	0	0.00	31.65	1	7,809	0.01%
2021/10/06	3	30.83	0	0.00	30.55	3	8,574	0.03%
2021/10/05	2	30.60	0	0.00	30.60	2	9,372	0.02%
2021/10/04	5	29.46	4	29.48	29.00	1	9,871	0.01%
2021/10/01	6	31.02	2	30.45	30.45	4	10,423	0.04%
2021/09/30	1	31.80	3	32.00	32.15	-2	11,451	-0.02%
2021/09/29	1	31.90	2	31.83	31.30	-1	11,934	-0.01%
2021/09/28	8	33.24	7	32.85	32.35	1	12,399	0.01%
2021/09/27	0	0.00	2	33.35	33.25	-2	12,598	-0.02%
2021/09/24	0	0.00	2	32.90	32.70	-2	12,832	-0.02%
2021/09/23	5	32.95	3	32.32	32.05	2	13,219	0.02%
2021/09/22	6	30.93	4	31.28	31.50	2	13,700	0.01%
2021/09/17	3	32.22	9	32.33	32.35	-6	15,407	-0.04%
2021/09/16	6	33.14	0	0.00	32.65	6	15,957	0.04%
2021/09/15	1	32.40	2	32.50	32.60	-1	16,277	-0.01%
2021/09/14	6	32.67	5	32.25	32.15	1	16,573	0.01%
2021/09/13	10	33.27	10	32.84	32.65	0	16,735	0.00%
2021/09/10	8	32.61	7	32.63	32.85	1	16,909	0.01%
2021/09/09	1	32.65	3	32.53	33.00	-2	17,150	-0.01%
2021/09/08	2	32.20	0	0.00	32.05	2	17,334	0.01%
2021/09/07	2	32.68	2	33.50	33.45	0	17,836	0.00%
2021/09/06	5.1	34.54	5	33.60	33.45	0.1	18,298	0.00%
2021/09/03	0	0.00	3	34.88	34.90	-3	18,328	-0.02%
2021/09/02	3	34.55	0	0.00	34.45	3	18,386	0.02%
2021/09/01	2	36.63	1	36.85	35.80	1	18,456	0.01%
2021/08/31	0	0.00	1	35.90	35.95	-1	18,438	-0.01%
2021/08/30	1	36.30	6	36.28	35.90	-5	18,637	-0.03%
2021/08/27	26	36.41	15	36.18	35.65	11	18,817	0.06%
2021/08/26	4	36.25	11	36.50	36.85	-7	19,040	-0.04%
2021/08/25	3	35.52	14	36.25	36.10	-11	19,122	-0.06%
2021/08/24	7	34.76	16	34.78	34.25	-9	19,301	-0.05%
2021/08/23	2	34.50	9	34.73	34.90	-7	19,627	-0.04%
2021/08/20	11	33.14	8	33.08	34.05	3	19,925	0.02%
2021/08/19	14	33.67	6	33.08	32.50	8	20,009	0.04%
2021/08/18	3.1	32.74	11	32.01	34.45	-7.9	20,301	-0.04%
2021/08/17	4	33.74	4	33.45	31.80	0	20,427	0.00%
2021/08/16	3.1	33.95	9	34.79	34.10	-6	20,432	-0.03%
2021/08/13	18.3	36.52	7	35.99	35.80	11.3	20,452	0.06%
2021/08/12	5.5	38.35	1	38.45	38.25	4.5	20,523	0.02%
2021/08/11	1	38.90	4.2	38.85	38.95	-3.2	20,594	-0.02%
2021/08/10	0	0.00	5	38.05	37.65	-5	20,667	-0.02%
2021/08/09	5	37.20	3	37.67	37.05	2	20,854	0.01%
2021/08/06	19	37.74	8	38.28	37.60	11	21,081	0.05%
2021/08/05	11	36.64	2	36.60	36.60	9	21,273	0.04%
2021/08/04	8	37.54	1	37.50	37.45	7	21,764	0.03%
2021/08/03	3	37.77	3	38.05	37.65	0	22,054	0.00%
2021/08/02	0	0.00	3	37.40	38.00	-3	22,273	-0.01%
2021/07/30	6	38.20	2	37.95	37.90	4	22,477	0.02%
2021/07/29	11	38.26	2	37.70	38.40	9	22,689	0.04%
2021/07/28	27	37.61	6	37.61	38.10	21	22,900	0.09%
2021/07/27	30	40.22	9	40.93	39.65	21	23,195	0.09%
2021/07/26	35	41.52	17	41.45	41.60	18	23,492	0.08%
2021/07/23	20	39.76	15	40.00	40.05	5	24,314	0.02%
2021/07/22	8	38.99	6	38.98	38.90	2	24,927	0.01%
2021/07/21	4	38.44	16	38.66	37.75	-12	25,844	-0.05%
2021/07/20	16	37.88	12	38.03	37.75	4	25,772	0.02%
2021/07/19	6	39.95	12	40.43	39.80	-6	25,664	-0.02%
2021/07/16	8	41.04	11	41.28	40.50	-3	25,559	-0.01%
2021/07/15	8	40.93	4	41.15	40.90	4	25,443	0.02%
2021/07/14	28	41.12	17	40.85	40.45	11	25,327	0.04%
2021/07/13	71	43.77	88	43.30	41.35	-17	25,095	-0.07%
2021/07/12	51	42.38	35	42.59	43.15	16	24,316	0.07%
2021/07/09	64	42.31	46	42.03	41.20	18	23,498	0.08%
2021/07/08	24	42.00	30	41.96	42.40	-6	22,982	-0.03%
2021/07/07	61	41.68	81	41.19	40.80	-20	22,452	-0.09%
2021/07/06	27	41.05	41	42.36	43.00	-14	21,586	-0.06%
2021/07/05	15	39.38	22	38.97	39.10	-7	21,259	-0.03%
2021/07/02	7	37.80	3	37.90	37.60	4	21,926	0.02%
2021/07/01	19	37.59	5	37.03	36.90	14	21,974	0.06%
2021/06/30	13	38.80	45	38.68	38.15	-32	21,976	-0.15%
2021/06/29	51	39.06	42	38.47	37.25	9	21,852	0.04%
2021/06/28	83	40.13	56	40.05	39.75	27	21,547	0.13%
2021/06/25	10	38.30	23	39.27	39.80	-13	20,099	-0.06%
2021/06/24	15	36.22	7	35.53	36.20	8	19,674	0.04%
2021/06/23	14	35.55	40	34.70	35.80	-26	19,435	-0.13%
2021/06/22	8	34.10	2	33.60	33.40	6	19,356	0.03%
2021/06/21	11	34.39	5	34.43	34.05	6	19,369	0.03%
2021/06/18	5	36.36	14	36.55	35.85	-9	19,561	-0.05%
2021/06/17	17	36.28	8	36.19	36.30	9	21,100	0.04%
2021/06/16	116	36.12	88	35.45	35.25	28	22,480	0.12%	大買/
2021/06/15	23	36.44	45	36.47	36.55	-22	23,594	-0.09%
2021/06/11	5	34.00	7	33.87	33.25	-2	24,009	-0.01%
2021/06/10	19	33.38	3	33.42	33.20	16	24,903	0.06%
2021/06/09	8	34.37	8	33.20	33.25	0	25,010	0.00%
2021/06/08	6	34.73	6	34.90	34.75	0	24,966	0.00%
2021/06/07	6	34.58	12	34.20	34.30	-6	24,939	-0.02%
2021/06/04	5	36.36	4	36.50	36.10	1	24,757	0.00%
2021/06/03	13	36.70	22	36.62	36.20	-9	24,630	-0.04%
2021/06/02	12	35.75	4	36.26	35.40	8	24,417	0.03%
2021/06/01	13	36.44	18	36.58	36.70	-5	24,292	-0.02%
2021/05/31	17.4	36.16	25.5	36.42	36.40	-8.1	24,079	-0.03%
2021/05/28	34.5	32.58	38	32.90	33.80	-3.5	24,205	-0.01%
2021/05/27	38.1	30.93	61	30.96	30.75	-23	24,751	-0.09%
2021/05/26	45.2	30.35	4	29.95	30.40	41.2	24,713	0.17%
2021/05/25	8	30.21	3	30.05	31.15	5	24,380	0.02%
2021/05/24	6	28.44	0	0.00	28.35	6	24,247	0.02%
2021/05/21	6	28.07	1	27.75	27.90	5	24,179	0.02%
2021/05/20	2	27.10	10	27.60	26.65	-8	24,303	-0.03%
2021/05/19	9	27.55	27	27.78	27.65	-18	24,174	-0.07%
2021/05/18	29.2	27.93	6	27.40	28.15	23.2	24,050	0.10%
2021/05/17	5	25.94	20	26.15	25.60	-15	23,768	-0.06%
2021/05/14	17	30.10	1	28.00	28.40	16	23,502	0.07%
2021/05/13	36	30.73	32	30.00	29.85	4	23,224	0.02%
2021/05/12	30	31.34	28	31.15	30.40	2	22,926	0.01%
2021/05/11	16	32.24	53	32.84	32.10	-37	22,378	-0.17%
2021/05/10	39	35.71	10	35.72	35.30	29	22,094	0.13%
2021/05/07	37.2	35.29	37	36.20	36.95	0.2	21,966	0.00%
2021/05/06	19	34.88	6	34.72	34.30	13	21,867	0.06%
2021/05/05	32	36.95	12	34.80	34.45	20	21,673	0.09%
2021/05/04	33	36.62	14	36.84	36.10	19	21,592	0.09%
2021/05/03	59	39.84	69	39.89	38.70	-10	21,235	-0.05%
2021/04/29	87	46.30	88	45.12	42.95	-1	20,791	0.00%
2021/04/28	35	42.95	66.2	43.62	45.10	-31.2	19,829	-0.16%
2021/04/27	75	42.54	57.5	41.94	41.00	17.5	19,229	0.09%
2021/04/26	14	39.90	2	39.90	39.90	12	18,422	0.07%
2021/04/23	10	34.94	2	36.15	36.30	8	18,508	0.04%
2021/04/22	4	33.00	10	34.40	33.00	-6	18,616	-0.03%
2021/04/21	7.1	34.03	10	33.60	34.40	-2.9	18,814	-0.02%
2021/04/19	9	35.73	2	36.50	34.50	7	19,413	0.04%
2021/04/16	0	0.00	0.1	36.20	36.40	-0.1	20,088	0.00%
2021/04/15	0	0.00	11	35.30	35.70	-11	20,268	-0.05%
2021/04/14	5	33.84	35	33.30	35.10	-30	20,395	-0.15%
2021/04/13	5	37.60	6	37.90	37.00	-1	20,488	0.00%
2021/04/12	22	35.17	5	35.48	38.00	17	20,566	0.08%
2021/04/09	7	37.80	19	40.13	37.80	-12	20,758	-0.06%
2021/04/08	159.7	41.91	69	41.90	41.95	90.7	20,895	0.43%	大買/
2021/04/07	17	38.58	15	38.23	38.90	2	19,783	0.01%
2021/04/06	37	34.45	15	34.22	35.40	22	19,602	0.11%
2021/04/01	28	30.21	10	31.05	32.20	18	19,483	0.09%
2021/03/31	2	29.23	6	29.48	29.30	-4	19,341	-0.02%
2021/03/30	5	28.50	40	28.34	29.30	-35	19,307	-0.18%
2021/03/29	4	26.69	19	26.59	26.95	-15	19,141	-0.08%
2021/03/26	5	26.20	18	26.05	26.20	-13	19,240	-0.07%
2021/03/25	30	26.42	10	26.82	25.75	20	19,364	0.10%
2021/03/24	14	25.08	11	24.95	25.30	3	20,185	0.01%
2021/03/23	32	24.18	20	24.38	24.45	12	20,830	0.06%
2021/03/22	57	27.03	66	26.65	26.00	-9	20,580	-0.04%
2021/03/19	432	24.45	430.3	24.80	25.55	1.7	19,048	0.01%	大買/大賣/
2021/03/18	314.1	22.61	383	23.04	23.25	-68.9	17,938	-0.38%	大買/大賣/
2021/03/17	40	20.47	39	20.76	21.15	1	16,444	0.01%
2021/03/16	36	19.62	56	19.64	19.25	-20	15,750	-0.13%
2021/03/15	35.1	18.50	52	18.53	18.50	-16.9	14,969	-0.11%
2021/03/12	21.1	17.81	13	17.87	17.90	8.1	15,063	0.05%
2021/03/11	5	17.53	8	17.54	17.70	-3	15,623	-0.02%
2021/03/10	13	17.17	11	17.06	17.00	2	15,916	0.01%
2021/03/09	6	16.77	3	16.85	17.10	3	16,439	0.02%
2021/03/08	6	17.14	4.7	16.88	16.80	1.3	17,152	0.01%
2021/03/05	7	17.38	1	17.30	17.30	6	17,645	0.03%
2021/03/04	2	17.30	13	17.30	17.35	-11	17,670	-0.06%
2021/03/03	17	18.21	22	18.30	17.80	-5	17,605	-0.03%
2021/03/02	27	19.39	17	19.54	19.45	10	17,445	0.06%
2021/02/26	2	17.80	5	17.90	17.85	-3	16,612	-0.02%
2021/02/25	1	17.55	4	17.63	17.55	-3	16,460	-0.02%
2021/02/24	7.5	17.90	14	17.96	17.50	-6.5	16,430	-0.04%
2021/02/23	0.2	17.80	7	17.70	17.50	-6.8	16,298	-0.04%
2021/02/22	24	17.99	5	17.99	17.70	19	16,355	0.12%
2021/02/19	0	0.00	10	17.19	17.25	-10	16,104	-0.06%
2021/02/18	3	17.00	2	17.00	16.85	1	16,065	0.01%
2021/02/17	0	0.00	1	16.65	16.60	-1	15,983	-0.01%
2021/02/05	4	15.93	0	0.00	15.80	4	15,950	0.03%
2021/02/04	0	0.00	4	16.10	16.10	-4	16,037	-0.02%
2021/02/03	0	0.00	1	16.15	16.10	-1	16,018	-0.01%
2021/02/02	2	16.20	1	16.20	16.15	1	16,054	0.01%
2021/02/01	2	16.25	11	16.20	16.20	-9	16,069	-0.06%
2021/01/29	16	16.75	2	17.15	16.50	14	16,124	0.09%
2021/01/28	0	0.00	21	17.00	17.05	-21	16,239	-0.13%
2021/01/27	3	16.78	14	16.68	16.65	-11	16,178	-0.07%
2021/01/26	16	16.53	12	16.52	16.25	4	16,403	0.02%
2021/01/25	6	15.93	2	15.95	15.95	4	16,194	0.02%
2021/01/22	4	15.93	11	16.00	15.95	-7	16,058	-0.04%
2021/01/21	1	15.90	4	16.58	15.90	-3	16,017	-0.02%
2021/01/20	14	16.65	1	16.95	16.40	13	15,875	0.08%
2021/01/19	16	17.84	25	17.28	17.55	-9	15,684	-0.06%
2021/01/18	16	17.31	0	0.00	17.20	16	15,497	0.10%
2021/01/15	16	18.01	14	17.66	17.80	2	15,367	0.01%
2021/01/14	14	17.92	34	17.90	18.25	-20	15,141	-0.13%
2021/01/13	17	17.66	19	17.56	17.45	-2	14,972	-0.01%
2021/01/12	16	17.54	20	17.98	17.10	-4	14,844	-0.03%
2021/01/11	23	17.66	26	17.82	18.25	-3	14,511	-0.02%
2021/01/08	50	16.97	34	16.75	16.75	16	14,277	0.11%
2021/01/07	1	16.50	5	16.66	16.70	-4	14,733	-0.03%
2021/01/06	17	16.60	0	0.00	16.00	17	14,688	0.12%
2021/01/05	11	16.80	4	16.75	16.55	7	14,508	0.05%
2021/01/04	17	16.93	25.8	17.05	16.95	-8.8	14,338	-0.06%
2020/12/31	45	16.68	35	16.69	16.30	10	13,928	0.07%
2020/12/29	14	16.34	8	16.33	16.15	6	13,589	0.04%
2020/12/28	2	16.10	35	16.23	16.15	-33	13,565	-0.24%
2020/12/25	15	16.36	3	16.20	16.50	12	13,417	0.09%
2020/12/24	17	16.45	23	16.40	16.30	-6	13,307	-0.05%
2020/12/23	1	15.75	0	0.00	15.85	1	13,152	0.01%
2020/12/22	15	16.53	3	15.78	15.70	12	13,100	0.09%
2020/12/21	0	0.00	15	16.72	16.55	-15	12,998	-0.12%
2020/12/18	52	17.02	90	17.07	16.70	-38	13,098	-0.29%
2020/12/17	37	16.27	34	17.05	17.35	3	12,820	0.02%
2020/12/16	10	15.93	22	15.94	15.80	-12	12,522	-0.10%
2020/12/15	57	16.12	23	16.07	15.80	34	12,475	0.27%
2020/12/14	9	15.98	17	16.08	16.20	-8	12,329	-0.06%
2020/12/11	10	15.24	6	15.50	15.30	4	11,888	0.03%
2020/12/10	35	15.62	33	15.71	15.45	2	11,707	0.02%
2020/12/09	41	15.60	21	15.55	15.35	20	11,550	0.17%
2020/12/08	64	15.75	36	15.92	15.80	28	11,360	0.25%
2020/12/07	43	15.79	21	15.35	16.00	22	11,045	0.20%
2020/12/04	50	15.38	16	15.40	15.50	34	10,384	0.33%
2020/12/03	22	15.27	70	15.52	15.15	-48	10,014	-0.48%
2020/12/02	75	14.79	26	14.63	14.60	49	9,500	0.52%
2020/12/01	17	13.59	12	13.75	14.20	5	8,759	0.06%
2020/11/27	2	12.55	5.1	12.33	12.60	-3.1	8,177	-0.04%
2020/11/26	17	12.75	31	12.52	12.35	-14	8,290	-0.17%
2020/11/25	2	12.45	19	12.15	12.00	-17	7,863	-0.22%
2020/11/24	4	11.95	19	11.94	11.90	-15	7,777	-0.19%
2020/11/23	4	11.80	4	12.00	11.90	0	7,737	0.00%
2020/11/20	8	11.87	4	11.95	11.85	4	7,713	0.05%
2020/11/19	44	11.99	31	11.85	11.95	13	7,714	0.17%
2020/11/18	3	11.60	12	11.59	11.50	-9	7,661	-0.12%
2020/11/17	19	11.71	26	11.51	11.70	-7	7,784	-0.09%
2020/11/16	0	0.00	2	11.38	11.35	-2	7,756	-0.03%
2020/11/13	1	11.55	10	11.20	11.40	-9	7,779	-0.12%
2020/11/12	4	11.40	0	0.00	11.40	4	7,793	0.05%
2020/11/11	26	11.81	0	0.00	12.00	26	7,663	0.34%
2020/11/10	1	12.00	0	0.00	11.60	1	7,638	0.01%
2020/11/09	10	12.01	0	0.00	11.95	10	7,582	0.13%
2020/11/06	4	12.05	0	0.00	12.15	4	7,633	0.05%
2020/11/05	15	12.60	7	12.44	12.40	8	7,524	0.11%
2020/11/04	9	12.32	5	12.22	12.15	4	7,283	0.05%
2020/11/03	5	12.28	39	12.43	12.05	-34	7,167	-0.47%
2020/10/28	17	11.75	0	0.00	11.55	17	6,764	0.25%
2020/10/27	0	0.00	1	11.90	11.85	-1	6,709	-0.01%
2020/10/26	5	12.35	1	12.35	11.95	4	6,669	0.06%
2020/10/22	3	11.93	0	0.00	11.95	3	6,535	0.05%
2020/10/21	0	0.00	3	11.95	12.05	-3	6,496	-0.05%
2020/10/20	5	11.93	0	0.00	12.20	5	6,428	0.08%
2020/10/19	7	12.13	16	11.91	12.25	-9	6,340	-0.14%
2020/10/16	26	12.20	7	12.29	11.50	19	6,182	0.31%
2020/10/15	1,007	12.19	1,030	12.40	12.40	-23	5,884	-0.39%	大買/大賣/
2020/10/14	2	11.25	4	11.14	11.30	-2	5,207	-0.04%
2020/10/08	2	10.50	0	0.00	10.45	2	5,104	0.04%
2020/10/07	0	0.00	7	10.55	10.55	-7	5,218	-0.13%
2020/10/05	0	0.00	2	10.35	10.40	-2	5,580	-0.04%
2020/09/28	1	9.90	4	9.95	10.20	-3	5,547	-0.05%
2020/09/24	18	10.14	5	10.00	9.90	13	5,572	0.23%
2020/09/23	23	11.05	12	11.50	10.50	11	5,481	0.20%
2020/09/22	30	12.11	28	12.00	11.50	2	5,275	0.04%
2020/09/21	25	11.99	67	11.80	12.00	-42	4,595	-0.91%
2020/09/18	20	10.75	22	10.60	10.95	-2	4,053	-0.05%
2020/09/17	70	10.72	7	10.61	10.50	63	3,951	1.59%
2020/09/16	9	10.25	6	10.32	10.40	3	3,812	0.08%
2020/09/14	0	0.00	2	10.20	10.10	-2	3,746	-0.05%
2020/09/11	2	9.81	15	9.75	9.75	-13	3,660	-0.36%
2020/09/09	15	10.15	0	0.00	10.15	15	3,622	0.41%
2020/09/07	0	0.00	1	10.60	10.15	-1	3,584	-0.03%
2020/09/03	10	10.04	0	0.00	10.10	10	3,464	0.29%
2020/09/02	1	9.97	0	0.00	10.05	1	3,440	0.03%
2020/09/01	0	0.00	5	10.09	10.35	-5	3,458	-0.14%
2020/08/27	0	0.00	5	9.66	9.52	-5	3,220	-0.16%
2020/08/26	1	9.61	20	9.61	9.60	-19	3,253	-0.58%
2020/08/21	25	9.58	16	9.81	9.86	9	3,349	0.27%
2020/08/20	1	9.12	0	0.00	9.03	1	3,197	0.03%
2020/08/19	0	0.00	1	9.79	9.58	-1	3,148	-0.03%
2020/08/13	0	0.00	5	9.33	9.26	-5	3,027	-0.17%
2020/08/12	16	9.50	8	9.36	9.47	8	2,993	0.27%
2020/08/11	0	0.00	1	9.35	9.11	-1	2,878	-0.03%
2020/08/05	0	0.00	2	9.41	9.29	-2	2,857	-0.07%
2020/07/28	5	8.63	0	0.00	8.47	5	2,838	0.18%
2020/07/27	5	8.72	0	0.00	8.76	5	2,827	0.18%
2020/07/24	12	9.00	0	0.00	8.95	12	2,825	0.42%
2020/07/21	4	9.52	4	9.76	9.20	0	2,765	0.00%
2020/07/16	5	9.38	0	0.00	9.35	5	2,500	0.20%
2020/07/15	2	9.27	0	0.00	9.29	2	2,486	0.08%
2020/07/14	13	9.59	3	9.92	9.51	10	2,461	0.41%
2020/07/13	0	0.00	3	9.73	10.00	-3	2,334	-0.13%
2020/07/09	0	0.00	1	9.40	9.34	-1	1,934	-0.05%
2020/07/08	0	0.00	2	9.23	9.28	-2	1,897	-0.11%
2020/07/06	1	9.38	1	9.38	9.23	0	1,816	0.00%
2020/07/03	7	9.39	2	9.27	9.44	5	1,763	0.28%
2020/07/02	0	0.00	1	9.32	9.23	-1	1,668	-0.06%
2020/07/01	1	8.98	0	0.00	9.10	1	1,598	0.06%
2020/06/30	0	0.00	7	8.47	8.63	-7	1,448	-0.48%
2020/06/24	0	0.00	10	7.96	7.94	-10	1,326	-0.75%
2020/06/15	1	7.74	0	0.00	7.69	1	1,361	0.07%
2020/06/09	1	8.35	1	8.15	8.19	0	1,376	0.00%
2020/06/08	0	0.00	1	8.54	8.54	-1	1,319	-0.08%
2020/06/03	0	0.00	2	7.80	7.76	-2	1,200	-0.17%
2020/06/02	2	7.76	0	0.00	7.75	2	1,177	0.17%
2020/06/01	5	7.46	0	0.00	7.42	5	1,126	0.44%
2020/05/29	10	7.89	10	7.61	7.50	0	1,105	0.00%
2020/05/28	10	7.86	0	0.00	7.86	10	1,033	0.97%
2020/05/27	0	0.00	1	7.14	7.15	-1	877	-0.11%
2020/04/23	1	6.56	0	0.00	6.56	1	742	0.13%
2020/04/17	0	0.00	0.2	6.92	6.93	-0.2	809	-0.03%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/03/17	1	5.70	0	0.00	5.68	1	985	0.10%
2020/03/13	2	6.46	0	0.00	6.57	2	980	0.20%
2020/03/12	0	0.00	1	7.60	7.17	-1	958	-0.10%
2020/03/09	1	7.95	0	0.00	7.92	1	1,085	0.09%
2020/03/06	1	8.21	0	0.00	8.22	1	1,079	0.09%
2020/03/04	1	8.20	0	0.00	8.22	1	1,106	0.09%
2020/02/12	0	0.00	2	8.63	8.57	-2	1,334	-0.15%
2020/02/06	1	8.80	0	0.00	8.81	1	1,331	0.08%
2020/02/05	1	8.76	0	0.00	8.83	1	1,323	0.08%
2020/01/31	0	0.00	10	8.71	8.77	-10	1,299	-0.77%
2020/01/15	0	0.00	1	9.80	9.84	-1	1,273	-0.08%
2020/01/13	1	9.32	0	0.00	9.40	1	1,205	0.08%
2020/01/07	1	9.55	0	0.00	9.57	1	1,156	0.09%
2020/01/06	1	9.83	0	0.00	9.76	1	1,147	0.09%
2020/01/03	4	9.94	0	0.00	9.90	4	1,139	0.35%
2019/12/31	0	0.00	65	10.30	10.20	-65	1,104	-5.88%
2019/12/30	65	10.39	0.5	10.25	10.30	64.5	1,094	5.89%
2019/12/26	0	0.00	1	10.35	10.25	-1	1,063	-0.09%
2019/12/20	0	0.00	2	10.13	10.15	-2	935	-0.21%
2019/12/11	20	10.00	20	9.99	9.98	0	885	0.00%
2019/12/05	30	10.20	2	10.00	9.98	28	820	3.41%
2019/12/04	2	9.98	1	9.96	9.92	1	719	0.14%
2019/11/29	1	9.57	0	0.00	9.51	1	671	0.15%
2019/11/28	0	0.00	4	9.70	9.65	-4	654	-0.61%
2019/11/26	0	0.00	2	9.46	9.46	-2	516	-0.39%
2019/11/25	0	0.00	1	9.10	9.09	-1	463	-0.22%
2019/11/18	0	0.00	10	9.07	9.08	-10	470	-2.13%
2019/11/12	0	0.00	1	8.97	8.97	-1	493	-0.20%
2019/11/06	0	0.00	2	8.83	8.83	-2	487	-0.41%
2019/10/28	1	8.81	0	0.00	8.81	1	532	0.19%
2019/10/23	0	0.00	1	9.05	8.96	-1	542	-0.18%
2019/09/27	0	0.00	2	8.50	8.51	-2	540	-0.37%
2019/09/24	2	9.09	0	0.00	9.05	2	535	0.37%
2019/09/12	3	8.97	0	0.00	8.95	3	509	0.59%
2019/08/28	0	0.00	1	8.88	8.88	-1	508	-0.20%
2019/08/23	3	8.97	0	0.00	9.03	3	522	0.57%
2019/08/21	3	8.88	0	0.00	8.92	3	515	0.58%
2019/08/20	0	0.00	1	8.90	8.87	-1	514	-0.19%
2019/08/19	1	8.57	0	0.00	8.71	1	493	0.20%
2019/08/16	0	0.00	0.1	8.21	8.25	-0.1	485	-0.03%
2019/08/13	1	8.00	0	0.00	8.02	1	476	0.21%
2019/08/06	10	8.20	0	0.00	8.21	10	494	2.02%
2019/07/22	0	0.00	3	9.08	9.09	-3	524	-0.57%
2019/07/18	3	9.05	0	0.00	9.04	3	533	0.56%
2019/07/15	1	9.11	0	0.00	9.12	1	551	0.18%
2019/07/12	1	9.20	0	0.00	9.22	1	565	0.18%
2019/06/27	0	0.00	3	9.34	9.36	-3	729	-0.41%
2019/06/25	3	9.48	0	0.00	9.28	3	745	0.40%
2019/06/21	0	0.00	1	9.36	9.42	-1	746	-0.13%
2019/06/19	0	0.00	1	9.11	9.06	-1	765	-0.13%
2019/06/10	0	0.00	0	8.94	8.99	0	1,149	0.00%
2019/05/30	3	9.23	3	9.19	9.19	0	1,586	0.00%
2019/05/24	0	0.00	117.3	8.95	8.93	-117.3	1,759	-6.66%	大賣/鉅額交易
2019/05/23	1	8.94	0	0.00	8.93	1	1,785	0.06%
2019/05/22	1	9.14	0	0.00	9.16	1	1,791	0.06%
2019/05/21	0	0.00	0.5	9.10	9.01	-0.5	1,801	-0.03%
2019/05/20	0	0.00	10	8.96	8.96	-10	1,808	-0.55%
2019/05/13	0	0.00	3	9.47	9.40	-3	1,860	-0.16%
2019/05/06	2	10.05	0	0.00	10.05	2	1,866	0.11%
2019/05/03	2	10.28	0	0.00	10.25	2	1,870	0.11%
2019/04/30	3	10.20	0	0.00	10.25	3	1,870	0.16%
2019/04/29	2	10.20	1	10.15	10.15	1	1,868	0.05%
2019/04/23	2	10.60	0	0.00	10.60	2	1,874	0.11%
2019/04/22	2	10.75	0	0.00	10.75	2	1,879	0.11%
2019/04/16	0	0.00	5	11.03	11.05	-5	1,916	-0.26%
2019/04/15	3	10.60	1	10.70	10.75	2	1,877	0.11%
2019/04/11	0	0.00	3	10.80	10.70	-3	1,867	-0.16%
2019/04/08	1	10.65	0	0.00	10.60	1	1,860	0.05%
2019/04/03	0	0.00	0.4	10.50	10.60	-0.4	1,847	-0.02%
2019/04/01	2	10.30	0	0.00	10.35	2	1,846	0.11%
2019/03/27	3	10.50	0	0.00	10.50	3	1,882	0.16%
2019/03/21	1	10.85	0	0.00	10.90	1	2,021	0.05%
2019/03/19	0	0.00	6	10.86	10.85	-6	2,024	-0.30%
2019/03/18	1	10.90	1	10.85	10.90	0	2,071	0.00%
2019/03/15	5	11.27	2	11.05	11.05	3	2,071	0.14%
2019/03/12	6	12.33	5	12.10	11.80	1	1,863	0.05%
2019/03/11	0	0.00	4	11.91	11.85	-4	1,734	-0.23%
2019/03/08	4	11.65	2	11.45	12.00	2	1,706	0.12%
2019/03/07	0	0.00	10	11.30	11.30	-10	1,642	-0.61%
2019/03/06	0	0.00	20	11.20	11.45	-20	1,629	-1.23%
2019/03/05	6	11.55	12	11.38	11.30	-6	1,589	-0.38%
2019/03/04	1.5	11.25	8	11.26	11.25	-6.5	1,493	-0.44%
2019/02/27	1	10.60	0	0.00	10.60	1	1,369	0.07%
2019/02/26	0	0.00	1	10.65	10.65	-1	1,372	-0.07%
2019/02/25	0	0.00	1	10.95	10.85	-1	1,429	-0.07%
2019/02/22	0	0.00	13	10.80	10.70	-13	1,403	-0.93%
2019/02/18	2	10.65	5	10.62	10.55	-3	1,369	-0.22%
2019/02/15	1	10.20	0	0.00	10.25	1	1,309	0.08%
2019/02/14	1	10.35	0	0.00	10.35	1	1,313	0.08%
2019/02/12	0	0.00	10	10.05	10.15	-10	1,309	-0.76%
2019/02/11	0	10.05	0	0.00	10.05	0	1,299	0.00%
2019/01/29	0	0.00	4	10.15	10.15	-4	1,294	-0.31%
2019/01/25	4	10.30	0	0.00	10.30	4	1,292	0.31%
2019/01/24	0	0.00	32	10.25	10.10	-32	1,268	-2.52%
2019/01/22	1	10.20	38	10.10	10.15	-37	1,267	-2.92%
2019/01/18	15	10.35	15	10.45	10.30	0	1,281	0.00%
2019/01/17	0	0.00	5	10.25	10.25	-5	1,286	-0.39%
2019/01/14	0	0.00	1	10.25	10.25	-1	1,279	-0.08%
2019/01/11	11	10.80	0	0.00	10.40	11	1,273	0.86%
2019/01/10	0	0.00	17	10.40	10.50	-17	1,197	-1.42%
2019/01/07	0	0.00	3	10.45	10.25	-3	1,197	-0.25%
2019/01/03	0	0.00	1	10.30	10.25	-1	1,255	-0.08%
2018/12/27	1	10.20	20	10.25	10.20	-19	1,269	-1.50%
2018/12/25	0	0.00	2	10.35	10.25	-2	1,275	-0.16%
2018/12/24	20	10.70	20	10.80	10.55	0	1,267	0.00%
2018/12/21	2	10.10	0	0.00	10.15	2	1,233	0.16%
2018/12/18	3	10.50	0	0.00	10.45	3	1,195	0.25%
2018/12/17	0	0.00	15	11.20	11.10	-15	1,163	-1.29%
2018/12/14	0	0.00	1	10.50	10.45	-1	1,023	-0.10%
2018/12/13	20	10.55	17	10.51	10.50	3	1,022	0.29%
2018/12/12	11	10.52	10	10.65	10.70	1	1,017	0.10%
2018/12/11	32	10.70	0	0.00	10.60	32	988	3.24%
2018/12/06	49	10.96	52	10.10	10.10	-3	882	-0.34%
2018/12/05	20	10.05	22	10.12	11.05	-2	858	-0.23%
2018/12/04	25	10.16	20	10.35	10.20	5	845	0.59%
2018/12/03	11	10.11	0	0.00	10.10	11	850	1.29%
2018/11/30	5	9.92	10	9.96	9.95	-5	831	-0.60%
2018/11/29	0	0.00	2	9.85	9.81	-2	848	-0.24%
2018/11/28	10	9.93	0	0.00	9.88	10	843	1.19%
2018/11/27	15	9.81	0	0.00	9.79	15	848	1.77%
2018/11/26	0	0.00	1	9.66	9.61	-1	841	-0.12%
2018/11/22	10	9.68	10	9.81	9.58	0	836	0.00%
2018/11/21	9	9.07	9	9.24	9.16	0	773	0.00%
2018/11/20	23	9.14	0	0.00	9.17	23	788	2.92%
2018/11/19	0	0.00	30	8.93	9.11	-30	808	-3.71%
2018/11/16	0	0.00	1	9.06	8.81	-1	863	-0.12%
2018/11/13	0	0.00	1	8.34	8.33	-1	889	-0.11%
2018/11/06	1	8.39	0	0.00	8.33	1	974	0.10%
2018/10/29	1	8.09	0	0.00	8.03	1	1,038	0.10%
2018/10/22	10	8.60	0	0.00	8.68	10	1,013	0.99%
2018/10/17	10	8.71	0	0.00	8.69	10	1,019	0.98%
2018/09/27	0	0.00	2	10.50	10.35	-2	954	-0.21%
2018/09/07	1	10.30	0	0.00	10.35	1	1,112	0.09%
2018/09/06	1	10.65	0	0.00	10.75	1	1,110	0.09%
2018/09/05	4	10.70	0	0.00	10.70	4	1,182	0.34%
2018/09/03	0	0.00	10	11.25	11.15	-10	1,260	-0.79%
2018/08/31	10	11.20	0	0.00	11.30	10	1,316	0.76%
2018/08/29	1	11.25	0	0.00	11.25	1	1,523	0.07%
2018/08/27	5	11.22	0	0.00	11.20	5	1,549	0.32%
2018/08/23	0	0.00	4	11.70	11.70	-4	1,561	-0.26%
2018/08/20	0	0.00	1	11.45	11.30	-1	1,537	-0.07%
2018/08/17	1	11.35	0	0.00	11.15	1	1,529	0.07%
2018/08/09	0	0.00	6	11.19	11.30	-6	1,473	-0.41%
2018/08/02	45	10.75	0	0.00	10.75	45	1,549	2.90%
2018/07/31	2	10.60	0	0.00	10.60	2	1,547	0.13%
2018/07/18	2	10.55	0	0.00	10.60	2	1,580	0.13%
2018/07/06	3	9.98	0	0.00	10.20	3	1,643	0.18%
2018/07/02	0	0.00	5	11.15	11.05	-5	1,718	-0.29%
2018/06/28	2	11.05	0	0.00	11.05	2	1,750	0.11%
2018/06/25	10	11.60	2	11.55	11.50	8	1,741	0.46%
2018/06/22	2	11.00	0	0.00	11.00	2	1,694	0.12%
2018/06/19	3	11.40	0	0.00	11.20	3	1,721	0.17%
2018/06/14	0	0.00	5	11.50	11.50	-5	1,695	-0.29%
2018/06/13	1	11.45	1	11.95	11.55	0	1,709	0.00%
2018/06/12	0	0.00	1	11.55	11.55	-1	1,636	-0.06%
2018/06/11	6	11.66	0	0.00	11.45	6	1,621	0.37%
2018/06/08	1	11.35	0	0.00	11.45	1	1,541	0.06%
2018/06/07	6	11.60	10	11.42	11.75	-4	1,481	-0.27%
2018/06/06	1	10.75	10	10.70	10.70	-9	1,304	-0.69%
2018/06/05	5	10.50	0	0.00	10.45	5	1,300	0.38%
2018/06/04	7	10.56	10	10.60	10.55	-3	1,357	-0.22%
2018/06/01	10	10.65	2	10.30	10.60	8	1,363	0.59%
2018/05/28	3	10.05	2	10.40	10.20	1	1,324	0.08%
2018/05/25	10	10.05	20	10.00	10.00	-10	1,311	-0.76%
2018/05/24	3	9.99	0	0.00	10.00	3	1,362	0.22%
2018/05/23	2	9.94	0	0.00	9.93	2	1,399	0.14%
2018/05/22	4	10.01	0	0.00	10.00	4	1,403	0.28%
2018/05/18	3	10.05	0	0.00	10.05	3	1,400	0.21%
2018/05/17	2	9.83	1.1	9.90	9.92	0.9	1,404	0.06%
2018/05/16	3	9.87	32	10.13	9.60	-29	1,411	-2.05%
2018/05/15	3	10.17	0	0.00	10.10	3	1,384	0.22%
2018/05/14	2	10.25	0	0.00	10.10	2	1,446	0.14%
2018/05/11	2	10.75	0	0.00	10.75	2	1,416	0.14%
2018/05/10	6	10.95	0	0.00	10.90	6	1,416	0.42%
2018/05/04	6	10.85	0	0.00	10.70	6	1,455	0.41%
2018/05/02	1	10.75	0	0.00	10.80	1	1,471	0.07%
2018/04/26	4	10.88	0	0.00	10.60	4	1,500	0.27%
2018/04/24	4	10.78	0	0.00	10.70	4	1,547	0.26%
2018/04/20	13	11.39	3	11.30	11.35	10	1,553	0.64%
2018/04/18	4	11.40	0	0.00	11.40	4	1,607	0.25%
2018/04/17	4	11.43	1	11.45	11.30	3	1,626	0.18%
2018/04/16	1.3	11.59	0.8	11.55	11.60	0.5	1,633	0.03%
2018/04/13	4	11.88	0	0.00	11.95	4	1,650	0.24%
2018/04/12	3	12.05	0	0.00	12.00	3	1,740	0.17%
2018/04/11	4	12.39	2	12.50	12.20	2	1,777	0.11%
2018/04/10	2	12.05	0	0.00	12.00	2	1,840	0.11%
2018/03/31	4	11.73	0	0.00	11.60	4	1,950	0.21%
2018/03/29	4	11.78	0	0.00	11.70	4	2,057	0.19%
2018/03/28	3	11.73	0	0.00	11.70	3	2,117	0.14%
2018/03/22	4	12.03	0	0.00	11.85	4	2,722	0.15%
2018/03/21	7	12.19	0	0.00	12.00	7	2,885	0.24%
2018/03/20	5	12.22	0	0.00	12.20	5	2,933	0.17%
2018/03/19	3	12.52	0	0.00	12.30	3	3,171	0.09%
2018/03/14	5	12.73	0	0.00	12.80	5	3,301	0.15%
2018/03/12	6	12.73	0	0.00	12.70	6	3,344	0.18%
2018/03/09	39	13.13	0	0.00	12.90	39	3,342	1.17%
2018/03/08	0	0.00	2	13.28	13.10	-2	3,355	-0.06%
2018/03/02	3	12.78	0	0.00	12.85	3	3,726	0.08%
2018/03/01	2	12.95	0	0.00	13.00	2	3,728	0.05%
2018/02/26	0	0.00	2	13.30	13.25	-2	3,706	-0.05%
2018/02/23	0	0.00	1	12.85	12.80	-1	3,688	-0.03%
2018/02/22	0	0.00	3	12.40	12.45	-3	3,667	-0.08%
2018/02/09	2	11.65	0	0.00	11.60	2	3,697	0.05%
2018/02/06	3	12.00	1	12.60	11.85	2	3,663	0.05%
2018/02/01	0	0.00	2	13.18	13.15	-2	3,670	-0.05%
2018/01/31	0	0.00	1	13.30	13.30	-1	3,775	-0.03%
2018/01/30	0	0.00	1	13.30	13.20	-1	3,786	-0.03%
2018/01/22	4	13.28	0	0.00	13.25	4	3,927	0.10%
2018/01/19	16	13.55	0	0.00	13.50	16	3,934	0.41%
2018/01/18	10	13.55	0	0.00	13.50	10	3,936	0.25%
2018/01/17	1	13.60	0	0.00	13.60	1	3,925	0.03%
2018/01/15	11	13.70	0	0.00	13.55	11	3,962	0.28%
2018/01/11	1	13.35	25	13.60	13.60	-24	3,957	-0.61%
2018/01/05	1	14.40	0	0.00	14.45	1	4,151	0.02%
2018/01/04	0	0.00	2	14.20	14.60	-2	4,111	-0.05%
2018/01/03	1	14.10	0	0.00	14.10	1	4,052	0.02%
2018/01/02	31	14.25	6	14.23	14.25	25	4,014	0.62%