飛宏 (2457)-永豐金-高雄券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
51.0
漲跌
▲0.2
漲幅
+0.39%
成交量
1,670張
產業
上市電子零組件類股
750人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

飛宏 (2457)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/05/07	2	50.70	6	50.87	51.00	-4	4,257	-0.09%
2024/05/06	4	50.85	10.3	51.01	50.80	-6.3	4,324	-0.15%
2024/05/03	0	0.00	0.1	52.68	51.50	-0.1	4,331	0.00%
2024/05/02	7	52.57	0	52.70	52.80	7	4,380	0.16%
2024/04/30	2	53.70	4	53.65	53.50	-2	4,415	-0.05%
2024/04/29	0	51.20	3	51.23	51.50	-3	4,310	-0.07%
2024/04/26	2.1	50.90	2	50.60	50.70	0.1	4,314	0.00%
2024/04/25	1	51.20	0	51.50	51.20	1	4,328	0.02%
2024/04/24	0	52.10	3	51.97	52.30	-3	4,349	-0.07%
2024/04/23	1	50.80	0	0.00	51.00	1	4,409	0.02%
2024/04/22	1	51.00	0	0.00	51.00	1	4,457	0.02%
2024/04/19	3	52.50	6	53.60	52.50	-3	4,465	-0.07%
2024/04/18	3	54.46	4	55.37	54.50	-1	4,481	-0.02%
2024/04/17	0	53.10	5	53.12	53.30	-5	4,357	-0.11%
2024/04/16	2.1	50.67	0.5	50.70	51.00	1.6	4,349	0.04%
2024/04/15	13	52.60	0	53.10	52.30	13	4,370	0.30%
2024/04/12	2	51.92	4	53.97	53.80	-2	4,423	-0.05%
2024/04/11	4.5	52.86	3	52.90	52.50	1.5	4,364	0.03%
2024/04/10	1	53.81	1	54.40	54.10	0	4,349	0.00%
2024/04/09	0	54.20	6	53.85	54.00	-6	4,362	-0.14%
2024/04/08	3	54.17	0	54.00	53.70	3	4,448	0.07%
2024/04/03	0	54.00	0	0.00	53.30	0	4,456	0.00%
2024/04/02	1	54.60	0	0.00	54.30	1	4,476	0.02%
2024/04/01	2	54.50	3	54.50	54.60	-1	4,509	-0.02%
2024/03/29	2	53.35	2	53.40	53.30	0	4,529	0.00%
2024/03/28	2.6	52.94	0	0.00	53.00	2.6	4,526	0.06%
2024/03/27	3	53.60	2	53.30	53.30	1	4,531	0.02%
2024/03/26	4.9	53.94	0	0.00	53.30	4.9	4,547	0.11%
2024/03/25	1.2	55.13	0.1	55.10	55.20	1.1	4,531	0.02%
2024/03/22	0.3	54.71	1	55.30	54.30	-0.7	4,573	-0.01%
2024/03/21	2	53.70	0.1	53.60	53.80	2	4,558	0.04%
2024/03/20	4	53.25	2	53.30	53.00	2	4,653	0.04%
2024/03/19	5	54.56	0.2	54.40	54.30	4.8	4,634	0.10%
2024/03/18	1	55.00	13.5	54.21	54.40	-12.5	4,682	-0.27%
2024/03/15	1	54.80	4	54.85	55.00	-3	4,699	-0.06%
2024/03/13	4.1	55.37	1	55.20	55.00	3.1	4,833	0.06%
2024/03/12	1	56.50	2	56.50	56.40	-1	4,881	-0.02%
2024/03/11	0	0.00	2	56.05	56.30	-2	4,964	-0.04%
2024/03/08	7.2	56.05	17	56.65	55.90	-9.8	5,023	-0.19%
2024/03/07	8.8	58.76	4	58.68	58.00	4.8	5,013	0.10%
2024/03/06	0	60.50	4.3	60.09	60.10	-4.3	4,997	-0.09%
2024/03/05	4	60.00	3	60.33	60.00	1	5,096	0.02%
2024/03/04	13.1	60.29	4	60.90	60.60	9.1	5,211	0.17%
2024/03/01	2	60.25	0	60.20	60.30	2	5,228	0.04%
2024/02/29	2	61.30	4	61.23	61.30	-2	5,690	-0.03%
2024/02/27	2.3	59.77	3	60.93	60.20	-0.7	6,506	-0.01%
2024/02/26	11	61.04	11.4	61.19	61.20	-0.4	6,952	-0.01%
2024/02/23	12	60.47	1	60.30	59.70	11	6,907	0.16%
2024/02/22	3	61.33	8	61.29	61.30	-5	6,865	-0.07%
2024/02/21	3	61.90	0.2	61.62	61.50	2.8	6,858	0.04%
2024/02/20	9.1	61.93	5.1	62.17	61.80	3.9	6,946	0.06%
2024/02/19	29.1	61.96	40	62.09	62.30	-10.9	6,809	-0.16%
2024/02/16	2	57.75	3.1	57.87	58.70	-1.1	6,414	-0.02%
2024/02/15	8	55.75	0	0.00	56.20	8	6,380	0.13%
2024/02/05	14	56.11	2	55.90	56.10	12	6,399	0.19%
2024/02/02	1	57.80	7	57.77	57.00	-6	6,378	-0.09%
2024/02/01	6	56.55	3	57.30	57.20	3	6,381	0.05%
2024/01/31	6	57.35	3	58.10	57.00	3	6,377	0.05%
2024/01/30	11	58.20	0	0.00	57.80	11	6,392	0.17%
2024/01/29	0	58.40	16	58.09	58.80	-16	6,439	-0.25%
2024/01/26	14.1	57.18	2	58.00	56.90	12	6,422	0.19%
2024/01/25	31	58.13	6	59.39	58.00	25	6,482	0.39%
2024/01/24	3	58.60	29	58.35	58.60	-26	6,668	-0.39%
2024/01/23	18.1	57.32	51	58.14	57.30	-32.9	6,673	-0.49%
2024/01/22	24	56.96	3	57.10	57.00	21	6,658	0.32%
2024/01/19	6	56.25	8	56.84	56.50	-2	6,715	-0.03%
2024/01/18	7	54.97	6	55.85	56.00	1	6,766	0.01%
2024/01/17	21	56.71	4	58.07	55.30	17	6,908	0.25%
2024/01/16	8	57.66	13	58.83	57.60	-5	7,033	-0.07%
2024/01/15	1	57.80	10	58.19	58.30	-9	7,136	-0.13%
2024/01/12	6	57.00	5	58.02	56.90	1	7,196	0.01%
2024/01/11	2	55.70	0	0.00	57.10	2	7,181	0.03%
2024/01/10	4.1	55.51	0	0.00	55.00	4.1	7,209	0.06%
2024/01/09	14	56.71	0	0.00	56.50	14	7,231	0.19%
2024/01/08	2	59.25	0	0.00	58.90	2	7,202	0.03%
2024/01/05	0	58.60	15	59.80	58.30	-15	7,144	-0.21%
2024/01/04	8	58.13	3	59.00	57.60	5	7,137	0.07%
2024/01/03	7	58.54	2	58.50	58.80	5	7,155	0.07%
2024/01/02	20	59.56	12	60.03	59.30	8	7,150	0.11%
2023/12/29	2	58.60	2	58.60	58.90	0	7,180	0.00%
2023/12/28	2	58.85	0	0.00	59.00	2	7,194	0.03%
2023/12/27	10	58.80	1	59.50	58.40	9	7,222	0.12%
2023/12/26	3	58.67	3	58.83	59.00	0	7,298	0.00%
2023/12/25	0	57.00	6	56.95	57.00	-6	7,276	-0.08%
2023/12/22	2	56.60	1	56.60	56.40	1	7,282	0.01%
2023/12/21	2.3	57.25	0	0.00	56.60	2.3	7,287	0.03%
2023/12/20	1	57.80	0	0.00	57.80	1	7,299	0.01%
2023/12/19	5	57.34	0	57.40	57.30	5	7,311	0.07%
2023/12/18	2	59.20	0	0.00	59.00	2	7,300	0.03%
2023/12/15	22.2	59.52	21	59.69	59.10	1.2	7,317	0.02%
2023/12/14	9	58.24	1	58.20	58.20	8	7,234	0.11%
2023/12/13	14.1	58.37	1	58.31	58.30	13.1	7,219	0.18%
2023/12/12	1	59.20	2	59.50	59.00	-1	7,208	-0.01%
2023/12/11	13	60.02	4	59.43	59.60	9	7,208	0.12%
2023/12/08	6	59.99	11	60.94	61.00	-5	7,155	-0.07%
2023/12/07	15	60.88	5	61.80	60.50	10	7,155	0.14%
2023/12/06	15	62.31	6	62.43	61.60	9	7,150	0.13%
2023/12/05	12.2	61.41	9.1	62.28	62.80	3.1	7,114	0.04%
2023/12/04	11.2	62.23	9	63.26	61.80	2.2	7,125	0.03%
2023/12/01	13	62.05	4	62.50	62.50	9	7,404	0.12%
2023/11/30	19	63.18	17	63.32	62.20	2	7,390	0.03%
2023/11/29	8	63.74	18	64.01	63.50	-10	7,352	-0.14%
2023/11/28	11	62.77	8.2	63.18	62.80	2.8	7,299	0.04%
2023/11/27	43	63.64	6	64.18	62.90	37	7,315	0.51%
2023/11/24	9	63.18	10	64.10	63.20	-1	6,905	-0.01%
2023/11/22	1	57.70	0	57.50	57.50	1	5,689	0.02%
2023/11/21	0	0.00	1	57.70	57.20	-1	5,725	-0.02%
2023/11/20	3	55.90	0.1	56.80	56.70	2.9	5,793	0.05%
2023/11/17	27	56.67	14	57.25	56.20	13	5,768	0.23%
2023/11/16	0	0.00	15	55.60	56.40	-15	5,691	-0.26%
2023/11/15	10	54.91	7	55.43	54.60	3	5,899	0.05%
2023/11/14	1	54.30	11	54.69	54.80	-10	6,212	-0.16%
2023/11/13	2	53.10	24	53.60	54.00	-22	6,271	-0.35%
2023/11/10	3.3	52.52	0	0.00	52.50	3.3	6,380	0.05%
2023/11/09	7	53.51	0	0.00	53.20	7	6,463	0.11%
2023/11/08	3	54.30	11	54.42	54.20	-8	6,531	-0.12%
2023/11/07	9.9	54.32	1	54.60	54.20	8.9	6,689	0.13%
2023/11/06	0	0.00	16	54.59	54.90	-16	6,783	-0.24%
2023/11/03	2	53.00	7.2	53.66	53.30	-5.2	6,757	-0.08%
2023/11/02	15	52.60	20	52.96	52.80	-5	6,792	-0.07%
2023/11/01	12	51.91	14	52.64	51.80	-2	6,790	-0.03%
2023/10/31	12	53.80	13	53.59	52.50	-1	6,621	-0.01%
2023/10/30	10	54.92	5	55.74	54.60	5	6,706	0.07%
2023/10/27	17	56.09	7	56.50	55.40	10	6,836	0.15%
2023/10/26	16	57.83	1	59.10	57.00	15	6,903	0.22%
2023/10/25	2	59.70	25	58.41	59.10	-23	6,979	-0.33%
2023/10/24	2.5	56.51	22	55.14	56.80	-19.5	6,897	-0.28%
2023/10/23	3	53.80	1	53.50	53.60	2	6,906	0.03%
2023/10/20	11	55.12	6	55.03	55.00	5	6,885	0.07%
2023/10/19	1.1	56.53	2	56.95	56.10	-0.9	7,039	-0.01%
2023/10/18	36	59.01	2	57.91	57.70	34	7,065	0.48%
2023/10/17	4	59.13	26	60.09	60.60	-22	7,114	-0.31%
2023/10/16	26	59.99	3	59.50	58.70	23	7,238	0.32%
2023/10/13	15	61.80	3	62.90	61.50	12	7,546	0.16%
2023/10/12	0	62.20	9	62.30	62.50	-9	8,089	-0.11%
2023/10/11	12	60.63	25	61.84	61.70	-13	8,216	-0.16%
2023/10/06	10	61.32	8.5	62.05	61.60	1.5	8,402	0.02%
2023/10/05	11	62.05	29	62.61	61.80	-18	8,712	-0.21%
2023/10/04	12	61.08	6	61.10	60.80	6	9,087	0.07%
2023/10/03	9	62.20	3	63.39	62.00	6	9,280	0.06%
2023/10/02	1.5	63.07	25	60.71	63.00	-23.5	9,528	-0.25%
2023/09/28	6	59.50	10	59.30	58.90	-4	9,613	-0.04%
2023/09/27	1	58.20	1	58.10	58.30	0	9,991	0.00%
2023/09/26	3	58.50	0	58.83	58.50	3	10,168	0.03%
2023/09/25	6.1	59.41	0	59.40	58.80	6.1	10,308	0.06%
2023/09/22	5	59.18	4	59.90	59.70	1	10,443	0.01%
2023/09/21	9.1	60.07	4	60.97	59.60	5.1	10,508	0.05%
2023/09/20	5	60.82	5	61.68	60.90	0	10,594	0.00%
2023/09/19	6	61.90	3	62.80	61.30	3	10,873	0.03%
2023/09/18	6.1	62.57	4	63.30	62.50	2.1	11,060	0.02%
2023/09/15	5	62.58	14	63.34	63.60	-9	11,386	-0.08%
2023/09/14	0	63.50	1	63.30	62.70	-1	11,551	-0.01%
2023/09/13	2	62.85	4	62.80	62.10	-2	11,775	-0.02%
2023/09/12	6.2	62.76	5	62.00	62.00	1.2	12,067	0.01%
2023/09/11	4.1	64.66	8	64.54	63.40	-4	12,282	-0.03%
2023/09/08	3	67.30	5	66.58	66.00	-2	12,596	-0.02%
2023/09/07	8.2	68.71	3	68.70	68.00	5.2	13,011	0.04%
2023/09/06	12.4	66.82	9	67.86	67.80	3.4	13,275	0.03%
2023/09/05	9	68.20	5	69.48	70.70	4	13,234	0.03%
2023/09/04	30	70.01	2	70.10	69.10	28	13,658	0.20%
2023/09/01	31	72.19	1	71.50	71.10	30	14,142	0.21%
2023/08/31	6	72.32	8	72.58	73.00	-2	14,509	-0.01%
2023/08/30	23	71.37	6.1	71.77	71.00	16.9	15,025	0.11%
2023/08/29	2.1	70.22	16	71.08	71.50	-14	16,015	-0.09%
2023/08/28	22	69.15	23	70.19	70.00	-1	17,175	-0.01%
2023/08/25	3	68.87	26	69.76	69.90	-23	18,143	-0.13%
2023/08/24	4	69.28	9	69.22	69.00	-5	18,544	-0.03%
2023/08/23	5.5	68.86	8	69.00	68.60	-2.5	18,973	-0.01%
2023/08/22	37	68.61	38	68.42	68.50	-1	19,242	-0.01%
2023/08/21	72	70.17	85	70.93	68.70	-13	19,614	-0.07%
2023/08/18	52.2	69.47	70.2	69.37	69.80	-18	21,131	-0.09%
2023/08/17	22	65.14	6	66.52	66.90	16	21,030	0.08%
2023/08/16	20	64.20	28	65.87	66.20	-8	21,193	-0.04%
2023/08/15	2	63.70	20	63.81	64.60	-18	21,721	-0.08%
2023/08/14	28.1	61.91	5	62.06	62.10	23.1	22,208	0.10%
2023/08/11	7	63.77	35	63.40	63.50	-28	22,801	-0.12%
2023/08/10	11.1	62.41	9	62.77	61.60	2.1	23,117	0.01%
2023/08/09	9	63.67	5	64.22	63.50	4	23,717	0.02%
2023/08/08	11	64.24	17	64.62	64.40	-6	24,317	-0.02%
2023/08/07	16.2	64.43	11	65.18	65.20	5.2	24,618	0.02%
2023/08/04	4	65.40	16	66.00	65.40	-12	25,312	-0.05%
2023/08/02	16	65.38	11	65.82	65.30	5	25,743	0.02%
2023/08/01	12.3	65.83	19	67.29	66.50	-6.8	26,070	-0.03%
2023/07/31	7.3	68.54	4	70.33	67.50	3.3	26,375	0.01%
2023/07/28	17.2	68.62	19.2	68.87	69.50	-2	26,653	-0.01%
2023/07/27	1.1	69.98	10	69.98	69.50	-8.9	27,081	-0.03%
2023/07/26	49.5	71.34	29	72.37	69.70	20.5	27,576	0.07%
2023/07/25	2	70.90	7	70.81	70.60	-5	27,814	-0.02%
2023/07/24	39.2	71.45	44	70.98	70.00	-4.8	28,006	-0.02%
2023/07/21	18	71.81	13.2	73.15	73.60	4.8	28,207	0.02%
2023/07/20	10.5	73.01	12	73.53	73.20	-1.5	29,256	-0.01%
2023/07/19	22.5	73.72	21	75.24	72.50	1.5	29,584	0.01%
2023/07/18	33.3	74.81	4.1	74.09	74.00	29.2	30,150	0.10%
2023/07/17	28.4	76.71	37.5	75.55	76.70	-9.1	30,543	-0.03%
2023/07/14	9.5	73.32	16	73.92	72.60	-6.5	31,042	-0.02%
2023/07/13	2.1	72.92	29	73.37	72.80	-26.9	32,704	-0.08%
2023/07/12	26.2	71.89	28	71.93	72.00	-1.8	33,621	-0.01%
2023/07/11	27.7	72.97	28.5	72.99	72.00	-0.8	34,256	0.00%
2023/07/10	21	77.46	7.1	78.97	76.00	13.9	34,499	0.04%
2023/07/07	60.2	77.60	55	78.61	78.30	5.2	34,755	0.01%
2023/07/06	18	78.44	2	78.60	77.70	16	35,037	0.05%
2023/07/05	4	79.05	33	79.86	79.40	-29	35,753	-0.08%
2023/07/04	21	78.23	3.1	79.39	77.60	17.9	35,789	0.05%
2023/07/03	9.1	78.59	13	78.65	78.80	-3.9	35,870	-0.01%
2023/06/30	22	77.30	29	76.93	78.00	-7	36,476	-0.02%
2023/06/29	2	75.75	13	76.19	75.50	-11	36,628	-0.03%
2023/06/28	8	75.43	12	76.69	75.30	-4	36,905	-0.01%
2023/06/27	37.6	76.97	36	77.62	75.60	1.6	37,163	0.00%
2023/06/26	11	79.93	8	79.76	79.30	3	37,281	0.01%
2023/06/21	12.3	80.62	19.1	81.09	81.80	-6.8	37,430	-0.02%
2023/06/20	15	80.29	9	80.09	79.40	6	37,547	0.02%
2023/06/19	14.2	80.64	12.3	80.57	80.80	1.9	38,426	0.00%
2023/06/16	5	79.84	13	80.24	79.10	-8	39,863	-0.02%
2023/06/15	6	79.28	2	80.05	79.00	4	40,410	0.01%
2023/06/14	20	81.18	9	80.56	80.30	11	41,215	0.03%
2023/06/13	30.3	81.63	20.2	81.47	82.30	10.1	41,842	0.02%
2023/06/12	2	79.85	1.4	80.53	78.50	0.6	42,435	0.00%
2023/06/09	13	80.38	12	79.75	79.00	1	43,618	0.00%
2023/06/08	39.7	79.12	47.3	79.01	78.90	-7.6	44,550	-0.02%
2023/06/07	25.1	83.23	25	83.48	81.50	0.1	45,822	0.00%
2023/06/06	16.4	83.52	12	83.81	82.60	4.4	46,949	0.01%
2023/06/05	25.2	85.88	23	85.96	85.70	2.2	47,549	0.00%
2023/06/02	31	82.53	33	83.22	83.40	-2	47,681	0.00%
2023/06/01	21.1	81.45	53.1	80.76	81.90	-32	47,138	-0.07%
2023/05/31	37.1	77.66	25.2	78.89	78.40	11.9	46,628	0.03%
2023/05/30	19	77.38	7	76.73	76.60	12	45,748	0.03%
2023/05/29	22	76.35	18.7	76.72	76.40	3.4	45,395	0.01%
2023/05/26	6	74.28	2	74.40	73.70	4	45,058	0.01%
2023/05/25	14.2	74.96	11	74.87	74.50	3.2	44,998	0.01%
2023/05/24	44.2	77.70	39	79.13	75.80	5.2	44,898	0.01%
2023/05/23	6	75.60	6.4	75.47	75.50	-0.4	44,540	0.00%
2023/05/22	6	74.48	10	75.03	75.30	-4	44,960	-0.01%
2023/05/19	14.6	75.03	19.1	74.03	73.20	-4.5	44,786	-0.01%
2023/05/18	9.2	75.92	18	75.73	75.80	-8.8	44,433	-0.02%
2023/05/17	11	75.64	17	75.09	74.10	-6	43,886	-0.01%
2023/05/16	22.5	73.73	18	74.27	74.40	4.5	43,212	0.01%
2023/05/15	25	73.86	26.3	73.49	72.70	-1.3	42,738	0.00%
2023/05/12	16.1	71.54	21.6	72.14	73.20	-5.5	42,094	-0.01%
2023/05/11	20.1	69.94	18	69.49	68.90	2.1	41,514	0.01%
2023/05/10	15.5	69.18	64	68.78	70.00	-48.5	41,156	-0.12%
2023/05/09	18.5	73.20	14.4	72.56	71.70	4.1	40,450	0.01%
2023/05/08	22	73.10	20	73.01	73.80	2	39,949	0.01%
2023/05/05	10.2	72.37	5	71.48	71.20	5.2	39,498	0.01%
2023/05/04	24.1	75.91	15	74.97	74.00	9.1	39,065	0.02%
2023/05/03	11	76.10	12	76.32	76.00	-1	38,702	0.00%
2023/05/02	12	75.09	21.5	75.67	76.50	-9.5	38,138	-0.02%
2023/04/28	25	73.39	13.1	73.49	73.50	11.9	37,572	0.03%
2023/04/27	19	71.81	15	72.09	71.90	4	37,132	0.01%
2023/04/26	29.1	71.83	27.4	71.55	71.90	1.7	36,803	0.00%
2023/04/25	40	73.25	41	72.54	72.70	-1	36,370	0.00%
2023/04/24	16	73.39	9	73.53	73.30	7	35,247	0.02%
2023/04/21	15.1	73.82	28	73.27	72.50	-12.9	34,861	-0.04%
2023/04/20	23.7	76.39	343	76.20	74.60	-319.3	34,112	-0.94%	大賣/鉅額交易
2023/04/19	146.4	78.95	24.2	78.00	77.80	122.3	33,376	0.37%	大買/鉅額交易
2023/04/18	263.1	76.67	849.1	76.64	76.40	-586.1	32,320	-1.81%	大買/大賣/鉅額交易
2023/04/17	513.1	72.93	222.1	70.34	75.90	291	30,534	0.95%	大買/大賣/鉅額交易
2023/04/14	521.4	69.64	26	69.35	69.00	495.4	29,403	1.68%	大買/鉅額交易
2023/04/13	38.1	66.50	45	66.71	67.30	-7	28,431	-0.02%
2023/04/12	25	66.76	13	66.99	66.30	12	27,694	0.04%
2023/04/11	43	66.83	118	67.16	66.30	-75	27,252	-0.28%	大賣/
2023/04/10	120	67.25	46	66.72	66.60	74	26,706	0.28%	大買/
2023/04/07	17	62.94	10.1	62.75	62.50	6.9	25,805	0.03%
2023/04/06	25	60.00	21.1	60.55	61.60	3.9	25,429	0.02%
2023/03/31	47	62.87	44.1	61.91	60.30	2.9	25,221	0.01%
2023/03/30	12	60.71	27	60.72	60.80	-15	24,733	-0.06%
2023/03/29	3.1	60.28	19	60.28	59.80	-15.9	24,759	-0.06%
2023/03/28	17	59.65	19	59.63	59.20	-2	25,009	-0.01%
2023/03/27	18.5	60.43	20	60.09	59.80	-1.5	24,753	-0.01%
2023/03/24	26	59.80	28	59.74	60.00	-2	24,383	-0.01%
2023/03/23	44	59.38	42.4	59.22	59.50	1.6	24,068	0.01%
2023/03/22	55	60.53	32.4	59.62	59.00	22.6	23,610	0.10%
2023/03/21	62	61.73	70.6	62.68	61.10	-8.6	22,529	-0.04%
2023/03/20	41.3	59.06	44.1	59.62	59.50	-2.8	20,843	-0.01%
2023/03/17	50.5	59.70	47	59.56	59.10	3.5	20,016	0.02%
2023/03/16	81	58.00	65	57.84	58.50	16	18,949	0.08%
2023/03/15	64	59.42	49.5	59.18	59.20	14.5	18,059	0.08%
2023/03/14	50.5	56.94	59	57.86	58.40	-8.5	17,276	-0.05%
2023/03/13	55	56.81	47	55.97	56.20	8	15,806	0.05%
2023/03/10	71	56.93	73	57.18	56.60	-2	14,616	-0.01%
2023/03/09	60	55.89	111.1	55.36	54.80	-51.1	13,026	-0.39%	大賣/
2023/03/08	34	50.94	46	53.18	54.70	-12	11,630	-0.10%
2023/03/07	32	49.65	51	50.40	49.80	-19	10,742	-0.18%
2023/03/06	19	48.27	21	48.78	48.75	-2	10,455	-0.02%
2023/03/03	15	47.67	25	47.71	46.90	-10	10,502	-0.10%
2023/03/02	2	45.68	24	46.40	47.05	-22	10,050	-0.22%
2023/03/01	24	45.61	2	45.73	45.60	22	9,884	0.22%
2023/02/24	15	45.70	0.6	46.60	45.45	14.4	9,774	0.15%
2023/02/23	13.2	46.57	4	46.98	46.60	9.2	9,572	0.10%
2023/02/22	7.1	46.11	108.2	45.85	47.20	-101.1	9,388	-1.08%	大賣/鉅額交易
2023/02/21	36.1	46.88	27.8	46.61	46.70	8.3	9,065	0.09%
2023/02/20	121.8	44.61	51.3	45.14	46.35	70.5	7,673	0.92%	大買/
2023/02/17	1	42.60	6	42.15	42.15	-5	7,037	-0.07%
2023/02/16	6	42.32	21	42.40	42.35	-15	6,955	-0.22%
2023/02/15	1	40.60	0	0.00	40.75	1	6,725	0.01%
2023/02/14	3	40.00	1	39.85	39.80	2	6,699	0.03%
2023/02/10	4	40.20	3	40.20	39.90	1	6,759	0.01%
2023/02/09	5	41.50	0	0.00	41.35	5	6,706	0.07%
2023/02/08	1	41.60	1	41.00	41.05	0	6,678	0.00%
2023/02/07	1	41.45	5	41.21	41.25	-4	6,645	-0.06%
2023/02/06	2	40.65	10	40.70	40.65	-8	6,589	-0.12%
2023/02/03	1	40.65	0	0.00	40.45	1	6,578	0.02%
2023/02/01	0	0.00	13	40.45	40.45	-13	6,540	-0.20%
2023/01/31	0	0.00	1	39.65	39.65	-1	6,526	-0.02%
2023/01/30	4.2	38.85	3	38.98	38.85	1.2	6,526	0.02%
2023/01/17	2	37.95	0	0.00	38.00	2	6,521	0.03%
2023/01/16	1	38.00	0	0.00	37.90	1	6,518	0.02%
2023/01/13	4	38.23	4	38.30	38.00	0	6,533	0.00%
2023/01/12	0	0.00	1	38.75	38.70	-1	6,519	-0.02%
2023/01/11	46	39.43	5	39.25	39.00	41	6,554	0.63%
2023/01/10	5.2	40.00	4	40.44	40.10	1.2	6,526	0.02%
2023/01/09	10	40.45	7	40.59	40.15	3	6,569	0.05%
2023/01/06	0.2	40.00	3	40.40	40.05	-2.8	6,595	-0.04%
2023/01/05	8	40.34	15	40.65	40.05	-7	6,654	-0.11%
2023/01/04	2	40.28	0	0.00	40.10	2	6,663	0.03%
2023/01/03	5	39.30	10	39.85	39.95	-5	6,679	-0.07%
2022/12/30	30	39.62	11	40.17	39.45	19	6,707	0.28%
2022/12/29	8	39.38	35	39.39	39.65	-27	6,837	-0.39%
2022/12/28	5	39.70	20	39.92	39.00	-15	6,845	-0.22%
2022/12/27	2	40.15	5	40.50	40.05	-3	6,843	-0.04%
2022/12/26	14	40.50	0	0.00	40.00	14	6,852	0.20%
2022/12/23	18	40.81	1	40.85	41.00	17	6,825	0.25%
2022/12/22	45	41.87	13	42.58	41.50	32	6,795	0.47%
2022/12/21	56	40.99	95	41.70	42.40	-39	6,585	-0.59%
2022/12/20	58	41.92	49	42.30	40.65	9	6,274	0.14%
2022/12/19	3	40.65	11	40.90	41.25	-8	5,759	-0.14%
2022/12/16	28	39.58	3	39.37	39.40	25	5,685	0.44%
2022/12/15	5	40.08	12	40.23	40.50	-7	5,680	-0.12%
2022/12/14	1	39.80	0	0.00	39.70	1	5,709	0.02%
2022/12/13	0.1	39.65	3	40.20	39.65	-2.9	5,901	-0.05%
2022/12/12	6	39.82	10	40.10	39.95	-4	6,241	-0.06%
2022/12/09	9	40.34	11	40.74	39.90	-2	6,895	-0.03%
2022/12/08	0	0.00	5	39.90	39.80	-5	6,969	-0.07%
2022/12/07	35	40.47	8	40.10	39.75	27	6,967	0.39%
2022/12/06	33.1	42.17	41	42.68	41.65	-7.9	6,883	-0.11%
2022/12/05	17	41.92	5	42.00	41.70	12	6,639	0.18%
2022/12/02	8	41.69	3	41.82	41.75	5	6,574	0.08%
2022/12/01	16	41.67	15	42.16	41.60	1	6,509	0.02%
2022/11/30	92	42.33	91	42.00	41.80	1	6,398	0.02%
2022/11/29	15	41.07	2	41.05	41.25	13	6,186	0.21%
2022/11/28	15	42.08	6	42.73	41.70	9	6,208	0.14%
2022/11/25	12	41.47	55	40.62	42.30	-43	5,779	-0.74%
2022/11/24	6	39.37	27	39.16	38.85	-21	5,224	-0.40%
2022/11/22	0.1	36.75	1	37.15	36.70	-0.9	4,949	-0.02%
2022/11/21	5	37.10	9	37.53	37.10	-4	4,993	-0.08%
2022/11/18	25	38.24	12	38.83	37.30	13	5,005	0.26%
2022/11/17	0	0.00	7	38.60	38.45	-7	4,945	-0.14%
2022/11/16	10	37.60	11	37.78	37.85	-1	4,917	-0.02%
2022/11/15	8	36.91	0	0.00	37.85	8	4,921	0.16%
2022/11/14	1	36.95	1	37.20	37.05	0	4,925	0.00%
2022/11/11	23	37.26	0	37.60	36.80	23	4,958	0.46%
2022/11/10	8	37.59	12	38.11	37.80	-4	4,919	-0.08%
2022/11/09	4	37.80	10	38.30	37.90	-6	4,957	-0.12%
2022/11/08	22	38.03	22	38.61	37.45	0	4,996	0.00%
2022/11/07	2	37.95	0	0.00	37.75	2	4,977	0.04%
2022/11/04	14	37.28	24	37.36	37.40	-10	5,071	-0.20%
2022/11/03	0	0.00	2	36.58	36.90	-2	5,053	-0.04%
2022/11/02	13	36.58	7	36.82	36.60	6	5,083	0.12%
2022/11/01	2	36.23	6	36.15	36.40	-4	5,097	-0.08%
2022/10/31	3	35.75	18	35.96	35.75	-15	5,187	-0.29%
2022/10/28	51	35.66	1	35.75	35.25	50	5,227	0.96%
2022/10/27	1	35.75	31	35.87	36.30	-30	5,247	-0.57%
2022/10/26	0	0.00	1	34.85	35.05	-1	5,287	-0.02%
2022/10/25	1	34.85	21	35.15	34.85	-20	5,348	-0.37%
2022/10/24	0	0.00	10	35.31	34.80	-10	5,376	-0.19%
2022/10/21	31	34.78	7	34.69	34.30	24	5,389	0.45%
2022/10/20	30	35.48	3	35.13	35.30	27	5,381	0.50%
2022/10/19	19	36.57	16	36.19	36.10	3	5,391	0.06%
2022/10/18	9	35.15	14	35.69	35.40	-5	5,368	-0.09%
2022/10/17	20	34.16	42	34.77	34.95	-22	5,439	-0.40%
2022/10/14	0	0.00	15	35.30	35.05	-15	5,487	-0.27%
2022/10/13	13	35.07	5	35.13	33.40	8	5,492	0.15%
2022/10/12	16	35.97	26	36.19	35.70	-10	5,461	-0.18%
2022/10/11	51	36.77	10	36.60	36.10	41	5,477	0.75%
2022/10/07	10	38.05	6	38.44	38.20	4	5,656	0.07%
2022/10/06	10	38.28	26	38.07	38.20	-16	5,817	-0.28%
2022/10/05	16	37.05	9	37.55	36.90	7	5,703	0.12%
2022/10/04	2	36.70	22	36.70	37.05	-20	5,697	-0.35%
2022/10/03	0	0.00	11	35.74	35.65	-11	5,696	-0.19%
2022/09/30	2	34.28	11	35.47	35.50	-9	5,806	-0.16%
2022/09/29	8	35.55	5	36.00	35.35	3	5,817	0.05%
2022/09/28	28	35.66	2	35.25	34.85	26	5,833	0.45%
2022/09/27	0	0.00	18	36.29	36.50	-18	5,809	-0.31%
2022/09/26	6	36.11	2	35.65	35.75	4	5,831	0.07%
2022/09/23	15	38.20	4	38.08	38.05	11	5,846	0.19%
2022/09/22	3	38.33	6	39.03	39.10	-3	5,876	-0.05%
2022/09/21	6	38.58	0	0.00	38.90	6	5,857	0.10%
2022/09/20	13	38.67	5	39.47	39.35	8	5,801	0.14%
2022/09/19	20	39.49	3	39.70	38.95	17	5,647	0.30%
2022/09/16	26	41.58	31.4	41.67	41.60	-5.4	5,366	-0.10%
2022/09/15	1	40.00	1	39.80	39.20	0	4,783	0.00%
2022/09/14	5	37.87	6	38.45	39.30	-1	4,728	-0.02%
2022/09/13	0	0.00	1	39.40	39.15	-1	4,738	-0.02%
2022/09/12	1	38.00	2	38.33	39.20	-1	4,743	-0.02%
2022/09/08	0.1	37.00	0	0.00	37.30	0.1	4,754	0.00%
2022/09/07	0	0.00	1	37.00	36.60	-1	4,787	-0.02%
2022/09/06	11	36.96	4	37.18	37.00	7	4,806	0.15%
2022/09/05	4	38.79	5	38.57	38.15	-1	4,777	-0.02%
2022/09/02	18	40.61	7	40.21	40.30	11	4,717	0.23%
2022/09/01	2	39.70	5	40.01	39.55	-3	4,520	-0.07%
2022/08/31	0	0.00	3	39.13	39.15	-3	4,456	-0.07%
2022/08/30	0	0.00	12	38.18	38.15	-12	4,752	-0.25%
2022/08/29	27	38.05	6	37.83	37.80	21	4,845	0.43%
2022/08/26	10	39.79	5	39.59	39.60	5	4,835	0.10%
2022/08/25	3	38.73	7	38.89	38.75	-4	4,848	-0.08%
2022/08/24	28.1	38.20	9.5	38.60	38.10	18.6	5,138	0.36%
2022/08/23	21	37.87	9	38.40	38.35	12	5,152	0.23%
2022/08/22	16	38.44	5	38.70	38.40	11	5,192	0.21%
2022/08/19	38	39.81	4	40.35	39.45	34	5,279	0.64%
2022/08/18	34.5	39.46	8	39.58	39.90	26.5	5,301	0.50%
2022/08/17	2	39.23	16	39.66	39.70	-14	5,298	-0.26%
2022/08/16	8	38.91	9	39.51	39.15	-1	5,267	-0.02%
2022/08/15	1	38.75	31	38.86	39.10	-30	5,227	-0.57%
2022/08/12	15.1	37.66	23	38.06	38.05	-7.9	5,186	-0.15%
2022/08/11	62	38.11	23	39.60	37.90	39	5,185	0.75%
2022/08/10	3	38.15	35	38.09	38.25	-32	5,096	-0.63%
2022/08/09	6	37.85	16	37.92	37.95	-10	5,102	-0.20%
2022/08/08	79	36.93	17	37.30	37.55	62	5,119	1.21%
2022/08/05	35	37.27	67	37.10	37.60	-32	5,162	-0.62%
2022/08/04	40	35.24	51	35.86	35.95	-11	5,183	-0.21%
2022/08/03	47	36.12	11	36.75	36.05	36	5,170	0.70%
2022/08/02	88.1	36.87	2	36.45	36.50	86.1	5,192	1.66%
2022/08/01	11.1	38.17	30	38.10	38.35	-18.9	5,145	-0.37%
2022/07/29	15	37.22	21	37.19	37.20	-6	5,100	-0.12%
2022/07/28	10	36.55	15	37.30	36.60	-5	5,127	-0.10%
2022/07/27	23	35.88	42	36.50	36.65	-19	5,139	-0.37%
2022/07/26	73	36.56	12	37.11	36.15	61	5,173	1.18%
2022/07/25	10	36.65	13	37.07	37.00	-3	5,183	-0.06%
2022/07/22	48	37.15	27	37.56	36.80	21	5,224	0.40%
2022/07/21	2	37.23	79	37.01	37.35	-77	5,315	-1.45%
2022/07/20	25	36.35	27	36.54	36.05	-2	5,269	-0.04%
2022/07/19	6	36.01	11	36.31	35.95	-5	5,357	-0.09%
2022/07/18	12	35.84	12	36.34	36.10	0	5,373	0.00%
2022/07/15	14	36.49	11	36.09	36.00	3	5,369	0.06%
2022/07/14	7	35.27	51	33.94	36.30	-44	5,204	-0.85%
2022/07/13	15	33.10	15	33.63	33.00	0	5,084	0.00%
2022/07/12	51	32.91	0	0.00	32.25	51	5,178	0.98%
2022/07/11	5	33.55	18	34.05	33.95	-13	5,214	-0.25%
2022/07/08	4	33.64	71	33.19	33.60	-67	5,283	-1.27%
2022/07/07	1	31.45	69	31.05	31.50	-68	5,211	-1.30%
2022/07/06	88	31.09	15	31.23	30.25	73	5,275	1.38%
2022/07/05	63.1	31.47	117	31.79	31.95	-53.9	5,373	-1.00%	大賣/
2022/07/04	50	31.36	81	31.73	31.00	-31	5,410	-0.57%
2022/07/01	41.1	32.88	21	33.78	31.70	20.1	5,539	0.36%
2022/06/30	55	34.79	16	34.83	34.00	39	5,642	0.69%
2022/06/29	34	36.06	14	35.88	35.90	20	5,690	0.35%
2022/06/28	67	36.98	5	36.80	36.80	62	5,901	1.05%
2022/06/27	3	37.18	21	37.70	37.80	-18	6,692	-0.27%
2022/06/24	21	36.91	41	37.02	36.85	-20	6,996	-0.29%
2022/06/23	35.1	35.87	64	36.35	35.95	-28.9	7,501	-0.39%
2022/06/22	45	35.96	44	36.81	35.60	1	8,370	0.01%
2022/06/21	35	36.51	72	35.99	36.70	-37	9,175	-0.40%
2022/06/20	46	36.08	7	37.04	35.10	39	9,495	0.41%
2022/06/17	37	36.74	78	37.26	36.95	-41	9,504	-0.43%
2022/06/16	64	38.12	26.1	38.77	37.40	37.9	9,509	0.40%
2022/06/15	25	38.58	8	39.26	38.30	17	9,536	0.18%
2022/06/14	13	38.25	33	38.87	39.10	-20	9,575	-0.21%
2022/06/13	21	38.97	4	38.93	38.80	17	9,597	0.18%
2022/06/10	19	39.87	0	0.00	40.00	19	9,611	0.20%
2022/06/09	19	40.67	1	40.65	40.60	18	9,630	0.19%
2022/06/08	34.1	41.57	46.1	41.59	41.25	-12	9,651	-0.12%
2022/06/07	7	39.31	51	40.01	40.30	-44	9,377	-0.47%
2022/06/06	22	39.34	0	0.00	39.15	22	9,352	0.24%
2022/06/02	32	40.11	1	39.90	40.00	31	9,466	0.33%
2022/06/01	32.1	41.81	64	40.70	40.75	-31.9	9,549	-0.33%
2022/05/31	6	38.97	7	39.27	39.40	-1	9,420	-0.01%
2022/05/30	2	38.90	43	39.09	39.15	-41	9,594	-0.43%
2022/05/27	43	38.43	67	38.50	38.10	-24	9,640	-0.25%
2022/05/26	67	38.03	9	38.06	37.40	58	9,685	0.60%
2022/05/25	0	0.00	106	38.10	38.80	-106	9,758	-1.09%	大賣/鉅額交易
2022/05/24	11	37.78	11	38.76	37.50	0	9,920	0.00%
2022/05/23	1	38.70	28	38.65	38.35	-27	10,009	-0.27%
2022/05/20	2	38.70	4	38.69	38.35	-2	10,206	-0.02%
2022/05/19	1	37.05	1	37.85	38.40	0	10,389	0.00%
2022/05/18	5	38.35	10	38.53	38.40	-5	10,582	-0.05%
2022/05/17	1	38.10	3	37.97	38.10	-2	11,380	-0.02%
2022/05/16	2	37.48	8	37.43	37.35	-6	11,789	-0.05%
2022/05/13	1	36.90	14.1	36.14	36.75	-13.1	11,807	-0.11%
2022/05/12	15	35.63	11	36.47	35.00	4	11,857	0.03%
2022/05/11	10	38.14	10	37.55	37.30	0	11,831	0.00%
2022/05/10	12	38.10	45.1	38.06	38.25	-33.1	11,976	-0.28%
2022/05/09	4	38.91	8	38.88	38.60	-4	12,027	-0.03%
2022/05/06	4	39.70	12	39.44	39.85	-8	12,155	-0.07%
2022/05/05	1	41.30	1	41.70	41.00	0	12,278	0.00%
2022/05/03	1	39.25	2	39.50	39.70	-1	12,455	-0.01%
2022/04/29	0	0.00	2	39.00	39.00	-2	12,634	-0.02%
2022/04/28	5.1	38.59	15	38.47	38.70	-9.9	12,814	-0.08%
2022/04/27	10	38.50	6	38.88	38.65	4	12,841	0.03%
2022/04/26	3	40.73	0	0.00	40.70	3	12,772	0.02%
2022/04/25	4.2	40.97	4.7	41.16	40.95	-0.5	12,852	0.00%
2022/04/22	2	43.10	6	43.00	43.25	-4	12,957	-0.03%
2022/04/21	0	0.00	4	43.53	43.60	-4	13,093	-0.03%
2022/04/20	11	42.90	2	42.80	42.95	9	13,319	0.07%
2022/04/19	4	42.24	0	0.00	42.05	4	13,467	0.03%
2022/04/18	10	42.92	5	42.85	42.35	5	13,793	0.04%
2022/04/15	2	44.15	32	44.20	43.80	-30	13,993	-0.21%
2022/04/14	14	45.31	3	45.27	45.10	11	14,415	0.08%
2022/04/13	1	44.65	9	44.52	44.50	-8	14,620	-0.05%
2022/04/12	7	44.19	10	44.06	44.20	-3	14,967	-0.02%
2022/04/11	14	44.90	16	44.30	44.00	-2	15,448	-0.01%
2022/04/08	2	45.75	0	0.00	45.75	2	15,823	0.01%
2022/04/07	4	46.43	0	0.00	45.20	4	16,675	0.02%
2022/04/06	5	47.46	9.1	47.06	47.15	-4.1	16,890	-0.02%
2022/04/01	21	46.17	9	46.67	46.10	12	17,214	0.07%
2022/03/31	16	47.84	12.1	47.35	46.80	4	18,222	0.02%
2022/03/30	76	48.88	22.5	48.63	48.25	53.5	19,103	0.28%
2022/03/29	23	47.47	12	47.79	46.95	11	21,757	0.05%
2022/03/28	24.1	47.95	20	47.89	47.60	4.1	22,374	0.02%
2022/03/25	28.1	47.39	27	47.63	47.65	1.1	22,255	0.00%
2022/03/24	29	47.06	39	47.23	45.90	-10	21,832	-0.05%
2022/03/23	8	45.10	17	44.66	45.75	-9	21,678	-0.04%
2022/03/22	6	43.01	2	43.00	43.00	4	22,935	0.02%
2022/03/21	1	43.00	0	0.00	42.65	1	24,311	0.00%
2022/03/18	16	42.75	2	42.93	43.30	14	25,021	0.06%
2022/03/17	0	0.00	0.1	42.90	42.55	-0.1	25,932	0.00%
2022/03/14	1	42.50	0	0.00	43.15	1	26,570	0.00%
2022/03/11	1	42.10	6	42.33	42.10	-5	27,074	-0.02%
2022/03/10	16	43.97	4	43.96	43.35	12	27,079	0.04%
2022/03/09	12.5	42.64	11	42.51	42.65	1.5	27,036	0.01%
2022/03/08	2	43.08	24	41.69	41.75	-22	27,012	-0.08%
2022/03/07	0	0.00	3	44.22	43.00	-3	26,897	-0.01%
2022/03/04	6	46.45	4	45.60	45.50	2	26,779	0.01%
2022/03/03	26	47.24	3	46.57	46.55	23	26,680	0.09%
2022/03/02	3	46.27	1	46.90	46.90	2	26,600	0.01%
2022/03/01	1	46.80	1.5	46.57	46.85	-0.5	26,662	0.00%
2022/02/25	2	45.70	3	45.20	44.80	-1	26,695	0.00%
2022/02/24	9	44.86	13	44.15	44.05	-4	26,666	-0.02%
2022/02/22	2	46.83	19	46.18	45.40	-17	26,548	-0.06%
2022/02/21	8	47.86	0	0.00	47.75	8	26,443	0.03%
2022/02/18	6	46.58	18	46.53	47.95	-12	26,335	-0.05%
2022/02/17	78	48.35	45	47.45	46.70	33	26,355	0.13%
2022/02/16	35	46.53	37	47.22	48.15	-2	25,774	-0.01%
2022/02/15	4	44.33	3	44.40	43.80	1	25,474	0.00%
2022/02/14	4	44.04	8	43.72	43.50	-4	25,529	-0.02%
2022/02/11	7	45.42	3	45.75	45.70	4	25,612	0.02%
2022/02/10	25	46.06	23	45.22	45.20	2	25,949	0.01%
2022/02/08	7	44.35	0	0.00	44.95	7	25,855	0.03%
2022/02/07	5	42.83	0	0.00	43.90	5	25,760	0.02%
2022/01/26	2	41.03	13	41.39	41.60	-11	25,716	-0.04%
2022/01/25	0	0.00	1	40.85	40.80	-1	26,178	0.00%
2022/01/24	2	42.15	11	41.49	42.80	-9	26,203	-0.03%
2022/01/21	21.3	43.80	11	43.18	42.55	10.3	26,324	0.04%
2022/01/20	1	45.00	1	44.60	44.45	0	26,539	0.00%
2022/01/19	1	44.85	0	0.00	44.80	1	27,174	0.00%
2022/01/18	7	45.58	10	45.20	44.80	-3	27,675	-0.01%
2022/01/17	18	46.08	4	45.95	45.60	14	27,640	0.05%
2022/01/14	11	44.76	18.1	44.49	44.15	-7.1	27,650	-0.03%
2022/01/13	19	45.30	16	44.97	45.65	3	27,830	0.01%
2022/01/12	4	47.13	5	46.48	46.00	-1	28,004	0.00%
2022/01/11	5	47.55	11.6	46.89	46.50	-6.6	27,968	-0.02%
2022/01/10	11	48.43	2.1	49.10	48.70	8.9	27,612	0.03%
2022/01/07	25	48.44	10.1	48.09	47.75	15	27,341	0.05%
2022/01/06	32	50.08	14	49.74	49.60	18	26,889	0.07%
2022/01/05	19.8	51.36	21	51.08	50.40	-1.2	26,623	0.00%
2022/01/04	54.1	51.21	51.1	51.28	52.10	3	26,245	0.01%
2022/01/03	26	50.13	14.1	50.55	50.70	11.9	25,790	0.05%
2021/12/30	62	51.53	45.1	51.31	50.30	16.9	25,335	0.07%
2021/12/29	20	50.80	8.3	50.26	50.60	11.7	24,493	0.05%
2021/12/28	10.1	50.21	13	50.28	50.00	-2.9	24,195	-0.01%
2021/12/27	32	51.23	32.5	51.24	51.70	-0.5	23,728	0.00%
2021/12/24	51.1	50.05	38.3	50.18	49.40	12.8	22,652	0.06%
2021/12/23	89	49.58	288	49.45	49.90	-199	21,538	-0.92%	大賣/鉅額交易
2021/12/22	220	46.83	40	46.47	47.35	180	18,101	0.99%	大買/鉅額交易
2021/12/21	7	43.34	11	43.30	43.05	-4	17,170	-0.02%
2021/12/20	7	44.80	15.2	44.98	45.15	-8.1	16,748	-0.05%
2021/12/17	39.1	45.51	21	45.63	45.40	18.1	16,239	0.11%
2021/12/16	158	46.73	257	45.67	46.25	-99	15,573	-0.64%	大買/大賣/
2021/12/15	192.6	43.65	108	43.17	43.80	84.6	13,999	0.60%	大買/大賣/
2021/12/14	39.6	40.24	14	40.59	40.80	25.6	12,584	0.20%
2021/12/13	26	40.64	67.4	41.28	42.25	-41.4	11,852	-0.35%
2021/12/10	16	39.49	16	40.47	38.45	0	10,891	0.00%
2021/12/09	2	38.40	8	38.74	38.30	-6	10,460	-0.06%
2021/12/08	23.1	38.82	25	38.46	38.20	-1.9	10,373	-0.02%
2021/12/07	8	39.08	20	39.15	39.10	-12	10,132	-0.12%
2021/12/06	1	37.40	0	0.00	37.20	1	9,605	0.01%
2021/12/03	0	0.00	1	36.25	36.20	-1	9,602	-0.01%
2021/12/02	2	35.98	2	35.98	35.65	0	9,638	0.00%
2021/12/01	2	36.50	0	0.00	36.45	2	9,665	0.02%
2021/11/30	1	36.00	2.2	35.99	36.25	-1.2	9,693	-0.01%
2021/11/29	1	35.80	11	34.90	35.45	-10	9,748	-0.10%
2021/11/26	5	36.13	3	36.07	35.75	2	9,817	0.02%
2021/11/25	10	37.20	16	37.64	37.10	-6	9,738	-0.06%
2021/11/24	4.5	37.50	6	37.83	38.05	-1.5	9,614	-0.02%
2021/11/23	8	37.25	0.1	37.00	36.85	8	9,542	0.08%
2021/11/22	0	37.70	0	0.00	37.70	0	9,567	0.00%
2021/11/19	5	37.80	1	38.20	37.35	4	9,684	0.04%
2021/11/18	8	37.54	14	37.83	37.55	-6	9,701	-0.06%
2021/11/17	13	37.90	48	37.31	37.15	-35	9,687	-0.36%
2021/11/16	50.1	38.30	2	38.72	37.30	48	9,737	0.49%
2021/11/15	4.2	37.95	9.1	38.53	38.40	-5	9,596	-0.05%
2021/11/12	2.2	37.48	4	37.63	37.20	-1.8	9,510	-0.02%
2021/11/11	9	37.60	0	0.00	36.55	9	9,519	0.09%
2021/11/10	2	37.90	2.2	37.60	37.30	-0.2	9,529	0.00%
2021/11/09	17.4	36.87	15	37.16	37.70	2.4	9,481	0.03%
2021/11/08	3	35.45	4	35.30	35.50	-1	9,209	-0.01%
2021/11/05	1	34.55	2	34.50	34.40	-1	9,380	-0.01%
2021/11/04	1.1	35.17	0	0.00	35.25	1.1	9,424	0.01%
2021/11/03	3	35.58	0.3	35.82	35.20	2.7	9,455	0.03%
2021/11/02	9.3	37.94	14	36.31	35.45	-4.7	9,494	-0.05%
2021/11/01	16	36.88	7	37.07	36.80	9	9,020	0.10%
2021/10/29	13	37.08	59	36.93	36.80	-46	8,881	-0.52%
2021/10/28	11	36.75	7	37.04	36.30	4	8,571	0.05%
2021/10/27	74	37.07	68	36.66	36.30	6	8,202	0.07%
2021/10/26	57	36.23	64	36.40	37.25	-7	7,558	-0.09%
2021/10/25	5	34.30	4	34.13	33.90	1	7,035	0.01%
2021/10/22	3	35.37	2	35.08	34.80	1	7,167	0.01%
2021/10/21	21	35.44	7.5	35.09	35.30	13.5	7,157	0.19%
2021/10/20	57.5	34.54	17.3	34.51	35.30	40.2	7,123	0.56%
2021/10/19	12.3	33.46	3.3	33.12	33.00	9	6,882	0.13%
2021/10/18	2	32.30	3	31.98	32.20	-1	6,882	-0.01%
2021/10/15	0	0.00	1	31.15	31.85	-1	7,015	-0.01%
2021/10/14	1	30.30	2	30.75	30.85	-1	7,241	-0.01%
2021/10/13	1	30.00	0	0.00	29.90	1	7,365	0.01%
2021/10/06	2	30.53	4	31.15	30.55	-2	8,574	-0.02%
2021/10/04	0	29.80	4	29.35	29.00	-4	9,871	-0.04%
2021/10/01	2.3	30.56	0	0.00	30.45	2.3	10,423	0.02%
2021/09/30	0	0.00	3	32.10	32.15	-3	11,451	-0.03%
2021/09/29	2	31.60	51	31.91	31.30	-49	11,934	-0.41%
2021/09/27	1	33.75	0	0.00	33.25	1	12,598	0.01%
2021/09/24	0	0.00	1	32.60	32.70	-1	12,832	-0.01%
2021/09/23	1.1	32.35	0	0.00	32.05	1.1	13,219	0.01%
2021/09/22	0	0.00	1	31.55	31.50	-1	13,700	-0.01%
2021/09/14	0	32.50	0	0.00	32.15	0	16,573	0.00%
2021/09/13	1	33.15	0	0.00	32.65	1	16,735	0.01%
2021/09/10	1.1	32.64	3	32.77	32.85	-1.9	16,909	-0.01%
2021/09/08	0	0.00	3	32.33	32.05	-3	17,334	-0.02%
2021/09/07	1	33.45	0	0.00	33.45	1	17,836	0.01%
2021/09/06	2	33.75	0	0.00	33.45	2	18,298	0.01%
2021/09/03	0	0.00	1.2	34.84	34.90	-1.2	18,328	-0.01%
2021/09/02	2	34.53	2	35.15	34.45	0	18,386	0.00%
2021/09/01	23	36.42	12	36.22	35.80	11	18,456	0.06%
2021/08/31	3	36.33	3	35.70	35.95	0	18,438	0.00%
2021/08/30	4	36.39	4	35.81	35.90	0	18,637	0.00%
2021/08/27	2.1	35.80	0	0.00	35.65	2.1	18,817	0.01%
2021/08/26	1	35.90	0	0.00	36.85	1	19,040	0.01%
2021/08/25	0	0.00	4	36.59	36.10	-4	19,122	-0.02%
2021/08/24	2.2	36.03	4	35.15	34.25	-1.8	19,301	-0.01%
2021/08/23	2	34.75	5	34.72	34.90	-3	19,627	-0.02%
2021/08/20	8	32.84	9	32.93	34.05	-1	19,925	-0.01%
2021/08/19	2	32.68	3	33.30	32.50	-1	20,009	0.00%
2021/08/18	9.1	32.61	11	32.60	34.45	-2	20,301	-0.01%
2021/08/17	7	33.71	4	33.68	31.80	3	20,427	0.01%
2021/08/16	2	34.43	0	0.00	34.10	2	20,432	0.01%
2021/08/13	6	36.93	1	36.00	35.80	5	20,452	0.02%
2021/08/12	6	38.75	6	38.20	38.25	0	20,523	0.00%
2021/08/11	0	0.00	4	38.40	38.95	-4	20,594	-0.02%
2021/08/10	8	38.15	9.1	38.08	37.65	-1.1	20,667	-0.01%
2021/08/09	2.4	37.82	0	0.00	37.05	2.4	20,854	0.01%
2021/08/06	12	37.92	21	37.49	37.60	-9	21,081	-0.04%
2021/08/05	24	36.73	3	36.55	36.60	21	21,273	0.10%
2021/08/04	1	37.35	0	0.00	37.45	1	21,764	0.00%
2021/08/03	5	38.00	3.1	37.90	37.65	1.9	22,054	0.01%
2021/08/02	1	37.80	5	37.65	38.00	-4	22,273	-0.02%
2021/07/30	4.1	38.32	1	37.90	37.90	3.1	22,477	0.01%
2021/07/29	2	38.70	3	38.47	38.40	-1	22,689	0.00%
2021/07/28	7	37.73	1	37.25	38.10	6	22,900	0.03%
2021/07/27	24.1	40.67	5.9	40.04	39.65	18.2	23,195	0.08%
2021/07/26	13	41.44	19	41.61	41.60	-6	23,492	-0.03%
2021/07/23	3.3	39.69	16	40.24	40.05	-12.7	24,314	-0.05%
2021/07/22	6	38.92	8	39.06	38.90	-2	24,927	-0.01%
2021/07/21	42	38.46	5.3	38.46	37.75	36.8	25,844	0.14%
2021/07/20	20.1	38.31	2.2	38.08	37.75	18	25,772	0.07%
2021/07/19	8	40.18	7	39.94	39.80	1	25,664	0.00%
2021/07/16	15.2	40.71	12	41.38	40.50	3.2	25,559	0.01%
2021/07/15	2	41.05	2	41.30	40.90	0	25,443	0.00%
2021/07/14	24	40.67	33	40.86	40.45	-9	25,327	-0.04%
2021/07/13	20.1	42.90	32.2	43.10	41.35	-12.2	25,095	-0.05%
2021/07/12	35.1	42.37	37.1	42.74	43.15	-2	24,316	-0.01%
2021/07/09	27.2	41.99	20	41.79	41.20	7.2	23,498	0.03%
2021/07/08	12	41.37	7	41.85	42.40	5	22,982	0.02%
2021/07/07	39.1	41.70	40	40.99	40.80	-1	22,452	0.00%
2021/07/06	1	41.85	15.3	42.39	43.00	-14.3	21,586	-0.07%
2021/07/05	21	39.88	27	39.35	39.10	-6	21,259	-0.03%
2021/07/02	30.2	37.44	32	37.65	37.60	-1.8	21,926	-0.01%
2021/07/01	18.1	37.32	16	37.37	36.90	2.1	21,974	0.01%
2021/06/30	25.3	38.10	40.1	38.58	38.15	-14.8	21,976	-0.07%
2021/06/29	27	38.59	28	38.16	37.25	-1	21,852	0.00%
2021/06/28	76.1	40.35	42	40.12	39.75	34.1	21,547	0.16%
2021/06/25	13	37.65	29	38.92	39.80	-16	20,099	-0.08%
2021/06/24	11.1	36.16	16	36.11	36.20	-5	19,674	-0.03%
2021/06/23	4.2	35.32	27	34.48	35.80	-22.9	19,435	-0.12%
2021/06/22	6	33.97	0	0.00	33.40	6	19,356	0.03%
2021/06/21	6	34.24	20	34.30	34.05	-14	19,369	-0.07%
2021/06/18	19	36.86	7	36.73	35.85	12	19,561	0.06%
2021/06/17	12	35.91	12.1	36.30	36.30	-0.1	21,100	0.00%
2021/06/16	41.4	36.03	4	36.15	35.25	37.4	22,480	0.17%
2021/06/15	13	36.18	24	35.71	36.55	-11	23,594	-0.05%
2021/06/11	16	33.45	3	33.80	33.25	13	24,009	0.05%
2021/06/10	2	33.60	6	33.44	33.20	-4	24,903	-0.02%
2021/06/09	6	34.33	3	33.78	33.25	3	25,010	0.01%
2021/06/08	18	34.74	0	0.00	34.75	18	24,966	0.07%
2021/06/07	23	35.02	18	34.60	34.30	5	24,939	0.02%
2021/06/04	5.1	36.62	15	36.48	36.10	-10	24,757	-0.04%
2021/06/03	30	36.59	34	36.88	36.20	-4	24,630	-0.02%
2021/06/02	7	35.92	5	35.77	35.40	2	24,417	0.01%
2021/06/01	24	36.41	22.2	36.51	36.70	1.8	24,292	0.01%
2021/05/31	41	36.50	61	36.61	36.40	-20	24,079	-0.08%
2021/05/28	4	33.55	3	33.70	33.80	1	24,205	0.00%
2021/05/27	18	30.90	7	30.57	30.75	11	24,751	0.04%
2021/05/26	32	30.19	15	30.29	30.40	17	24,713	0.07%
2021/05/25	9	30.32	7	31.15	31.15	2	24,380	0.01%
2021/05/24	6	28.35	1	28.05	28.35	5	24,247	0.02%
2021/05/21	16	28.05	8	27.92	27.90	8	24,179	0.03%
2021/05/20	10	27.49	6	27.45	26.65	4	24,303	0.02%
2021/05/19	15.2	28.38	11	27.22	27.65	4.2	24,174	0.02%
2021/05/18	18	27.23	17	27.58	28.15	1	24,050	0.00%
2021/05/17	1	27.20	1	25.60	25.60	0	23,768	0.00%
2021/05/14	6	29.68	18	28.67	28.40	-12	23,502	-0.05%
2021/05/13	10	29.60	14	30.11	29.85	-4	23,224	-0.02%
2021/05/12	17	31.74	26.2	31.10	30.40	-9.2	22,926	-0.04%
2021/05/11	8	32.38	14	32.66	32.10	-6	22,378	-0.03%
2021/05/10	7	35.74	19	35.40	35.30	-12	22,094	-0.05%
2021/05/07	19	34.92	12	34.95	36.95	7	21,966	0.03%
2021/05/06	15	34.68	10	34.33	34.30	5	21,867	0.02%
2021/05/05	14	36.17	10.1	35.74	34.45	4	21,673	0.02%
2021/05/04	54.1	37.14	76	36.51	36.10	-21.9	21,592	-0.10%
2021/05/03	19	39.78	57.1	40.36	38.70	-38.1	21,235	-0.18%
2021/04/29	91.1	45.25	76	45.22	42.95	15.1	20,791	0.07%
2021/04/28	16	44.13	32	44.49	45.10	-16	19,829	-0.08%
2021/04/27	46.2	42.29	43	42.18	41.00	3.2	19,229	0.02%
2021/04/26	1	39.90	21	39.90	39.90	-20	18,422	-0.11%
2021/04/23	8	35.39	11	36.25	36.30	-3	18,508	-0.02%
2021/04/22	4	34.80	1	34.40	33.00	3	18,616	0.02%
2021/04/21	0	0.00	2	33.43	34.40	-2	18,814	-0.01%
2021/04/20	6	33.19	0	0.00	34.15	6	18,976	0.03%
2021/04/19	8	36.73	5	37.00	34.50	3	19,413	0.02%
2021/04/16	5	35.79	48	35.70	36.40	-43	20,088	-0.21%
2021/04/15	5	34.48	6	35.47	35.70	-1	20,268	0.00%
2021/04/14	5	37.10	4	36.15	35.10	1	20,395	0.00%
2021/04/13	11	38.38	5	37.40	37.00	6	20,488	0.03%
2021/04/12	6	35.78	4	37.23	38.00	2	20,566	0.01%
2021/04/09	4	39.18	3	38.98	37.80	1	20,758	0.00%
2021/04/08	167	41.84	379	41.33	41.95	-212	20,895	-1.01%	大買/大賣/鉅額交易
2021/04/07	165.5	38.39	29	38.03	38.90	136.5	19,783	0.69%	大買/鉅額交易
2021/04/06	68	34.43	22	34.80	35.40	46	19,602	0.23%
2021/04/01	77	30.75	43	31.18	32.20	34	19,483	0.17%
2021/03/31	22.6	29.07	65	29.20	29.30	-42.5	19,341	-0.22%
2021/03/30	81	29.16	184	28.96	29.30	-103	19,307	-0.53%	大賣/鉅額交易
2021/03/29	20	26.74	13	26.67	26.95	7	19,141	0.04%
2021/03/26	6.1	25.70	21	25.78	26.20	-14.9	19,240	-0.08%
2021/03/25	22	26.06	31	26.06	25.75	-9	19,364	-0.05%
2021/03/24	34	24.93	61	24.43	25.30	-27	20,185	-0.13%
2021/03/23	26	24.12	52	24.32	24.45	-26	20,830	-0.12%
2021/03/22	234	26.81	209	27.01	26.00	25	20,580	0.12%	大買/大賣/
2021/03/19	92	24.68	117.1	24.83	25.55	-25.1	19,048	-0.13%	大賣/
2021/03/18	170	22.60	194.2	22.87	23.25	-24.2	17,938	-0.13%	大買/大賣/
2021/03/17	38	20.28	58	20.88	21.15	-20	16,444	-0.12%
2021/03/16	112	19.28	97	19.51	19.25	15	15,750	0.10%	大買/
2021/03/15	12	18.53	6	18.56	18.50	6	14,969	0.04%
2021/03/12	11	17.79	0	0.00	17.90	11	15,063	0.07%
2021/03/10	0	0.00	1	17.05	17.00	-1	15,916	-0.01%
2021/03/09	15	17.05	0	0.00	17.10	15	16,439	0.09%
2021/03/08	18	16.87	5	16.90	16.80	13	17,152	0.08%
2021/03/05	18	17.45	4	17.55	17.30	14	17,645	0.08%
2021/03/04	9	17.46	5	17.26	17.35	4	17,670	0.02%
2021/03/03	62	18.23	7	18.64	17.80	55	17,605	0.31%
2021/03/02	46	18.88	106	19.44	19.45	-60	17,445	-0.34%	大賣/
2021/02/26	9	17.87	7	18.09	17.85	2	16,612	0.01%
2021/02/25	0	0.00	1	17.75	17.55	-1	16,460	-0.01%
2021/02/24	5	18.02	54	17.78	17.50	-49	16,430	-0.30%
2021/02/23	0	0.00	3	17.77	17.50	-3	16,298	-0.02%
2021/02/22	7	17.81	11	17.88	17.70	-4	16,355	-0.02%
2021/02/19	0	0.00	22	17.20	17.25	-22	16,104	-0.14%
2021/02/18	2	16.95	2	17.15	16.85	0	16,065	0.00%
2021/02/17	0	0.00	3	16.00	16.60	-3	15,983	-0.02%
2021/02/05	1	15.85	0	0.00	15.80	1	15,950	0.01%
2021/02/04	20	16.05	0	0.00	16.10	20	16,037	0.12%
2021/02/03	0	0.00	1	16.20	16.10	-1	16,018	-0.01%
2021/02/02	1	16.15	0	0.00	16.15	1	16,054	0.01%
2021/02/01	6	16.21	0	0.00	16.20	6	16,069	0.04%
2021/01/29	2	16.83	1	16.60	16.50	1	16,124	0.01%
2021/01/28	3	17.05	13	16.96	17.05	-10	16,239	-0.06%
2021/01/27	5	16.72	4	16.45	16.65	1	16,178	0.01%
2021/01/26	13	16.51	11	16.73	16.25	2	16,403	0.01%
2021/01/25	6	15.95	6	16.00	15.95	0	16,194	0.00%
2021/01/22	4	16.00	0	0.00	15.95	4	16,058	0.02%
2021/01/21	4	16.19	24	16.18	15.90	-20	16,017	-0.12%
2021/01/20	5	16.74	8	17.28	16.40	-3	15,875	-0.02%
2021/01/19	7	17.18	42	17.54	17.55	-35	15,684	-0.22%
2021/01/18	14	17.21	0	0.00	17.20	14	15,497	0.09%
2021/01/15	23	17.95	2	18.00	17.80	21	15,367	0.14%
2021/01/14	13	17.82	18	18.13	18.25	-5	15,141	-0.03%
2021/01/13	3	17.53	4	17.80	17.45	-1	14,972	-0.01%
2021/01/12	35	17.69	3	17.98	17.10	32	14,844	0.22%
2021/01/11	12	17.92	22	18.00	18.25	-10	14,511	-0.07%
2021/01/08	8	16.68	3	17.18	16.75	5	14,277	0.04%
2021/01/07	5	16.64	11	16.45	16.70	-6	14,733	-0.04%
2021/01/06	7	16.13	5	16.15	16.00	2	14,688	0.01%
2021/01/05	5	16.71	53	16.80	16.55	-48	14,508	-0.33%
2021/01/04	33	17.03	39	17.00	16.95	-6	14,338	-0.04%
2020/12/31	3	16.40	4	16.69	16.30	-1	13,928	-0.01%
2020/12/29	0	0.00	6	16.23	16.15	-6	13,589	-0.04%
2020/12/28	19	16.09	12	16.11	16.15	7	13,565	0.05%
2020/12/25	19	16.23	2	16.50	16.50	17	13,417	0.13%
2020/12/24	15	16.38	19	16.07	16.30	-4	13,307	-0.03%
2020/12/23	20	15.90	0	0.00	15.85	20	13,152	0.15%
2020/12/22	41	16.06	20	16.25	15.70	21	13,100	0.16%
2020/12/21	19	16.70	35	16.62	16.55	-16	12,998	-0.12%
2020/12/18	123	17.11	76	17.01	16.70	47	13,098	0.36%	大買/
2020/12/17	36	16.80	98	16.82	17.35	-62	12,820	-0.48%
2020/12/16	29	15.82	9	15.85	15.80	20	12,522	0.16%
2020/12/15	24	15.93	9	15.63	15.80	15	12,475	0.12%
2020/12/14	23	16.08	30	16.08	16.20	-7	12,329	-0.06%
2020/12/11	0	0.00	3	14.95	15.30	-3	11,888	-0.03%
2020/12/10	28	15.83	11	15.60	15.45	17	11,707	0.15%
2020/12/09	26	15.45	5	15.30	15.35	21	11,550	0.18%
2020/12/08	26	15.68	4	16.01	15.80	22	11,360	0.19%
2020/12/07	21	15.84	55	15.53	16.00	-34	11,045	-0.31%
2020/12/04	55	15.39	27	15.23	15.50	28	10,384	0.27%
2020/12/03	25	15.56	24	15.43	15.15	1	10,014	0.01%
2020/12/02	75	14.48	33	14.55	14.60	42	9,500	0.44%
2020/12/01	17	13.52	7	13.80	14.20	10	8,759	0.11%
2020/11/30	4	12.98	2	12.90	12.95	2	8,208	0.02%
2020/11/27	5	12.30	2	12.60	12.60	3	8,177	0.04%
2020/11/26	12	12.83	2	12.75	12.35	10	8,290	0.12%
2020/11/25	5	12.00	0	0.00	12.00	5	7,863	0.06%
2020/11/24	2	11.93	4	11.98	11.90	-2	7,777	-0.03%
2020/11/23	0	0.00	1	11.85	11.90	-1	7,737	-0.01%
2020/11/20	0	0.00	2	11.85	11.85	-2	7,713	-0.03%
2020/11/19	10	12.15	10	12.25	11.95	0	7,714	0.00%
2020/11/18	2	11.50	0	0.00	11.50	2	7,661	0.03%
2020/11/17	3	11.60	3	11.60	11.70	0	7,784	0.00%
2020/11/12	1	11.15	3	11.25	11.40	-2	7,793	-0.03%
2020/11/10	0	0.00	25	11.90	11.60	-25	7,638	-0.33%
2020/11/09	2	12.05	0	0.00	11.95	2	7,582	0.03%
2020/11/05	43	12.56	20	12.43	12.40	23	7,524	0.31%
2020/11/04	2	12.15	0	0.00	12.15	2	7,283	0.03%
2020/11/03	1	12.55	3	12.25	12.05	-2	7,167	-0.03%
2020/10/29	0	0.00	2	11.90	11.90	-2	6,819	-0.03%
2020/10/28	1	11.65	1	11.55	11.55	0	6,764	0.00%
2020/10/26	2	12.30	12	12.13	11.95	-10	6,669	-0.15%
2020/10/23	2	12.00	2	12.08	12.00	0	6,583	0.00%
2020/10/22	3	12.05	3	11.95	11.95	0	6,535	0.00%
2020/10/21	2	12.00	6	12.04	12.05	-4	6,496	-0.06%
2020/10/20	6	12.08	0	0.00	12.20	6	6,428	0.09%
2020/10/19	11	11.96	14	11.89	12.25	-3	6,340	-0.05%
2020/10/16	23	12.24	16	11.78	11.50	7	6,182	0.11%
2020/10/15	12	11.86	5	12.34	12.40	7	5,884	0.12%
2020/10/14	3	10.83	12	11.20	11.30	-9	5,207	-0.17%
2020/10/13	2	10.30	2	10.40	10.40	0	5,081	0.00%
2020/10/12	4	10.55	3	10.47	10.40	1	5,080	0.02%
2020/10/08	3	10.60	3	10.45	10.45	0	5,104	0.00%
2020/10/07	0	0.00	1	10.35	10.55	-1	5,218	-0.02%
2020/09/24	3	10.35	17	9.98	9.90	-14	5,572	-0.25%
2020/09/23	0	0.00	1	11.20	10.50	-1	5,481	-0.02%
2020/09/22	18	11.64	3	11.97	11.50	15	5,275	0.28%
2020/09/21	3	11.90	10	11.86	12.00	-7	4,595	-0.15%
2020/09/18	0	0.00	5	10.68	10.95	-5	4,053	-0.12%
2020/09/17	0	0.00	5	10.74	10.50	-5	3,951	-0.13%
2020/09/16	0	0.00	2	10.35	10.40	-2	3,812	-0.05%
2020/09/15	2	10.20	0	0.00	10.15	2	3,766	0.05%
2020/09/07	1	10.60	1	10.40	10.15	0	3,584	0.00%
2020/09/04	11	10.24	1	10.15	10.15	10	3,526	0.28%
2020/09/03	2	10.00	4	10.20	10.10	-2	3,464	-0.06%
2020/09/02	9	10.06	5	10.05	10.05	4	3,440	0.12%
2020/09/01	7	10.03	14	10.40	10.35	-7	3,458	-0.20%
2020/08/28	1	9.67	1	9.64	9.61	0	3,232	0.00%
2020/08/26	1	9.72	2	9.64	9.60	-1	3,253	-0.03%
2020/08/25	1	9.84	1	9.74	9.68	0	3,253	0.00%
2020/08/24	1	9.83	2	9.90	9.75	-1	3,292	-0.03%
2020/08/21	4	9.62	4	9.67	9.86	0	3,349	0.00%
2020/08/19	1	9.81	1	9.65	9.58	0	3,148	0.00%
2020/08/18	6	9.54	5	9.60	9.59	1	3,095	0.03%
2020/08/14	0	0.00	8	9.40	9.32	-8	3,027	-0.26%
2020/08/13	8	9.26	0	0.00	9.26	8	3,027	0.26%
2020/08/12	8	9.42	13	9.50	9.47	-5	2,993	-0.17%
2020/08/10	3	9.10	3	9.07	9.07	0	2,871	0.00%
2020/08/06	1	9.22	1	9.13	9.13	0	2,864	0.00%
2020/08/05	3	9.27	5	9.30	9.29	-2	2,857	-0.07%
2020/08/04	4	9.21	3	9.15	9.11	1	2,843	0.04%
2020/08/03	4	8.99	3	9.03	8.98	1	2,838	0.04%
2020/07/24	0	0.00	15	8.80	8.95	-15	2,825	-0.53%
2020/07/23	0	0.00	5	9.27	9.28	-5	2,798	-0.18%
2020/07/21	8	9.43	11	9.61	9.20	-3	2,765	-0.11%
2020/07/20	5	9.20	11	9.30	9.20	-6	2,543	-0.24%
2020/07/17	2	9.22	2	9.07	9.01	0	2,529	0.00%
2020/07/16	3	9.51	2	9.35	9.35	1	2,500	0.04%
2020/07/15	13	9.55	5	9.39	9.29	8	2,486	0.32%
2020/07/14	5	9.91	23	9.53	9.51	-18	2,461	-0.73%
2020/07/13	0	0.00	1	9.61	10.00	-1	2,334	-0.04%
2020/07/10	44	9.49	5	9.30	9.12	39	2,047	1.90%
2020/07/09	2	9.53	2	9.39	9.34	0	1,934	0.00%
2020/07/08	1	9.31	5	9.32	9.28	-4	1,897	-0.21%
2020/07/07	2	9.42	12	9.32	9.26	-10	1,865	-0.54%
2020/07/06	4	9.38	11	9.26	9.23	-7	1,816	-0.39%
2020/07/02	0	0.00	2	9.05	9.23	-2	1,668	-0.12%
2020/07/01	45	8.73	11.6	8.86	9.10	33.4	1,598	2.09%
2020/06/30	0	0.00	43	8.32	8.63	-43	1,448	-2.97%
2020/06/29	2	7.95	3	7.82	7.85	-1	1,339	-0.07%
2020/06/22	0	0.00	27	8.19	8.03	-27	1,329	-2.03%
2020/06/19	70	8.07	3	8.09	8.03	67	1,321	5.07%
2020/06/18	1	8.02	0	0.00	8.07	1	1,322	0.08%
2020/06/17	2	8.02	3	8.01	8.01	-1	1,316	-0.08%
2020/06/16	0	0.00	2	7.90	7.94	-2	1,327	-0.15%
2020/06/15	3	7.86	3	7.75	7.69	0	1,361	0.00%
2020/06/12	3	7.81	3	7.80	7.80	0	1,365	0.00%
2020/06/10	2	8.30	5	8.28	8.26	-3	1,361	-0.22%
2020/06/09	3	8.34	0	0.00	8.19	3	1,376	0.22%
2020/06/08	10	7.88	10	8.05	8.54	0	1,319	0.00%
2020/06/05	6	7.78	6	7.77	7.77	0	1,214	0.00%
2020/05/29	0	0.00	10	7.53	7.50	-10	1,105	-0.90%
2020/05/28	20	7.80	12	7.71	7.86	8	1,033	0.77%
2020/05/14	0	0.00	3	6.97	6.83	-3	812	-0.37%
2020/05/08	1	7.25	0	0.00	7.17	1	772	0.13%
2020/05/07	2	7.17	0	0.00	7.17	2	763	0.26%
2020/04/27	0	0.00	2	6.65	6.76	-2	748	-0.27%
2020/04/10	0	0.00	19	6.38	6.38	-19	802	-2.37%
2020/04/09	0	0.00	32	6.43	6.37	-32	832	-3.84%
2020/04/08	0	0.00	13	6.34	6.36	-13	828	-1.57%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/03/20	3	5.36	0	0.00	5.36	3	1,033	0.29%
2020/03/19	20	5.04	0	0.00	5.04	20	1,011	1.98%
2020/03/18	1	5.79	0	0.00	5.59	1	983	0.10%
2020/03/17	40	5.85	0	0.00	5.68	40	985	4.06%
2020/02/24	0	0.00	2	8.61	8.49	-2	1,284	-0.16%
2020/02/06	2	8.84	0	0.00	8.81	2	1,331	0.15%
2020/01/30	1	8.95	0	0.00	8.83	1	1,283	0.08%
2020/01/03	0	0.00	1	9.99	9.90	-1	1,139	-0.09%
2019/12/31	0	0.00	7	10.20	10.20	-7	1,104	-0.63%
2019/12/30	0	0.00	4	10.31	10.30	-4	1,094	-0.37%
2019/12/27	0	0.00	2	10.33	10.20	-2	1,078	-0.19%
2019/12/26	0	0.00	1	10.30	10.25	-1	1,063	-0.09%
2019/12/24	3	10.20	0	0.00	10.20	3	1,038	0.29%
2019/12/23	2	10.28	4	10.45	10.10	-2	994	-0.20%
2019/12/17	1	9.95	0	0.00	9.92	1	906	0.11%
2019/12/05	27	10.08	13	10.03	9.98	14	820	1.71%
2019/12/04	10	9.97	0	0.00	9.92	10	719	1.39%
2019/09/20	4	9.14	0	0.00	9.14	4	525	0.76%
2019/09/19	0	0.00	4	9.17	9.22	-4	513	-0.78%
2019/05/14	3	9.13	5	8.99	9.24	-2	1,864	-0.11%
2019/05/02	2	10.30	0	0.00	10.25	2	1,870	0.11%
2019/04/30	2	10.30	0	0.00	10.25	2	1,870	0.11%
2019/04/23	2	10.63	0	0.00	10.60	2	1,874	0.11%
2019/04/22	0	0.00	1	10.85	10.75	-1	1,879	-0.05%
2019/04/16	5	11.00	1	10.90	11.05	4	1,916	0.21%
2019/04/08	4	10.61	3	10.60	10.60	1	1,860	0.05%
2019/04/03	0	0.00	10	10.45	10.60	-10	1,847	-0.54%
2019/04/02	9	10.30	0	0.00	10.35	9	1,837	0.49%
2019/04/01	0	0.00	1	10.35	10.35	-1	1,846	-0.05%
2019/03/25	1	10.40	0	0.00	10.45	1	1,913	0.05%
2019/03/19	2	10.90	0	0.00	10.85	2	2,024	0.10%
2019/03/15	2	11.70	1	11.00	11.05	1	2,071	0.05%
2019/03/14	0	0.00	2	11.70	11.45	-2	1,864	-0.11%
2019/03/12	0	0.00	1	12.20	11.80	-1	1,863	-0.05%
2019/03/11	2	11.95	2	11.85	11.85	0	1,734	0.00%
2019/03/04	0	0.00	2	11.35	11.25	-2	1,493	-0.13%
2019/02/13	0	0.00	1	10.25	10.25	-1	1,317	-0.08%
2019/01/14	0	0.00	0.4	10.25	10.25	-0.4	1,279	-0.03%
2019/01/09	0	0.00	1	10.30	10.30	-1	1,191	-0.08%
2018/12/22	1	10.75	0	0.00	10.75	1	1,263	0.08%
2018/12/20	0	0.00	10	10.10	10.15	-10	1,220	-0.82%
2018/12/18	3	10.60	0	0.00	10.45	3	1,195	0.25%
2018/12/17	11	11.37	0	0.00	11.10	11	1,163	0.95%
2018/12/14	1	10.50	0	0.00	10.45	1	1,023	0.10%
2018/12/11	0	0.00	10	10.80	10.60	-10	988	-1.01%
2018/12/06	11	10.34	2	10.83	10.10	9	882	1.02%
2018/12/03	0	0.00	1	10.15	10.10	-1	850	-0.12%
2018/11/27	0	0.00	5	9.85	9.79	-5	848	-0.59%
2018/11/26	5	9.70	5	9.62	9.61	0	841	0.00%
2018/11/23	5	9.45	0	0.00	9.47	5	844	0.59%
2018/11/22	6	9.29	6	9.70	9.58	0	836	0.00%
2018/11/14	0	0.00	1	8.39	8.44	-1	873	-0.11%
2018/10/29	0	0.00	1	8.03	8.03	-1	1,038	-0.10%
2018/10/15	0	0.00	5	8.52	8.46	-5	1,035	-0.48%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/10/09	0	0.00	5	9.74	9.60	-5	972	-0.51%
2018/09/20	3	10.30	0	0.00	10.25	3	974	0.31%
2018/09/11	0	0.00	1	10.35	10.40	-1	1,070	-0.09%
2018/09/10	1	10.05	0	0.00	10.10	1	1,114	0.09%
2018/09/03	69	11.36	189	11.27	11.15	-120	1,260	-9.52%	大賣/鉅額交易
2018/08/31	60	11.23	0	0.00	11.30	60	1,316	4.56%
2018/08/30	60	11.34	5	11.35	11.20	55	1,507	3.65%
2018/08/16	0	0.00	15	10.88	11.20	-15	1,503	-1.00%
2018/08/15	0	0.00	10	10.79	11.05	-10	1,490	-0.67%
2018/08/10	14	11.10	0	0.00	11.10	14	1,486	0.94%
2018/08/09	10	11.08	0	0.00	11.30	10	1,473	0.68%
2018/07/30	0	0.00	5	10.70	10.65	-5	1,546	-0.32%
2018/07/26	2	10.65	0	0.00	10.65	2	1,549	0.13%
2018/07/20	0	0.00	2	10.90	10.90	-2	1,578	-0.13%
2018/07/12	0	0.00	14	10.50	10.55	-14	1,598	-0.88%
2018/07/09	0	0.00	6	10.22	10.25	-6	1,638	-0.37%
2018/07/02	1	11.05	0	0.00	11.05	1	1,718	0.06%
2018/06/26	5	11.25	5	11.35	11.20	0	1,747	0.00%
2018/06/25	1	11.50	0	0.00	11.50	1	1,741	0.06%
2018/06/19	20	11.60	20	11.35	11.20	0	1,721	0.00%
2018/06/15	5	11.50	6	11.55	11.40	-1	1,701	-0.06%
2018/06/13	6	11.56	5	11.70	11.55	1	1,709	0.06%
2018/06/12	12	11.47	10	11.45	11.55	2	1,636	0.12%
2018/06/11	0	0.00	1	11.70	11.45	-1	1,621	-0.06%
2018/06/08	2	11.35	0	0.00	11.45	2	1,541	0.13%
2018/06/07	8	11.41	29	11.73	11.75	-21	1,481	-1.42%
2018/06/04	2	10.55	0	0.00	10.55	2	1,357	0.15%
2018/05/28	10	10.35	0	0.00	10.20	10	1,324	0.75%
2018/05/21	0	0.00	2	10.00	10.15	-2	1,408	-0.14%
2018/05/15	10	10.20	10	10.10	10.10	0	1,384	0.00%
2018/05/11	0	0.00	10	11.00	10.75	-10	1,416	-0.71%
2018/05/10	10	11.00	0	0.00	10.90	10	1,416	0.71%
2018/04/26	0	0.00	5	10.80	10.60	-5	1,500	-0.33%
2018/04/25	5	10.65	8	10.84	11.00	-3	1,522	-0.20%
2018/04/18	1	11.40	5	11.40	11.40	-4	1,607	-0.25%
2018/04/17	10	11.55	5	11.30	11.30	5	1,626	0.31%
2018/04/12	13	12.23	0	0.00	12.00	13	1,740	0.75%
2018/04/11	10	12.50	0	0.00	12.20	10	1,777	0.56%
2018/04/09	0	0.00	10	12.10	12.00	-10	1,872	-0.53%
2018/04/02	10	12.00	0	0.00	11.85	10	1,932	0.52%
2018/03/27	0	0.00	1	11.90	11.90	-1	2,196	-0.05%
2018/03/26	5	11.70	5	11.80	11.75	0	2,578	0.00%
2018/03/20	0	12.15	0	0.00	12.20	0	2,933	0.00%
2018/03/15	0	0.00	20	12.85	12.85	-20	3,273	-0.61%
2018/03/13	0	0.00	2	12.75	12.75	-2	3,328	-0.06%
2018/03/08	0	0.00	1	13.00	13.10	-1	3,355	-0.03%
2018/02/26	2	13.25	0	0.00	13.25	2	3,706	0.05%
2018/02/23	0	0.00	10	12.55	12.80	-10	3,688	-0.27%
2018/02/21	10	12.25	0	0.00	12.30	10	3,674	0.27%
2018/02/12	0	0.00	1	11.85	12.05	-1	3,707	-0.03%
2018/02/09	1	11.40	0	0.00	11.60	1	3,697	0.03%
2018/02/01	0	0.00	10	13.30	13.15	-10	3,670	-0.27%
2018/01/24	2	13.30	0	0.00	13.30	2	3,915	0.05%
2018/01/22	0	0.00	10	13.30	13.25	-10	3,927	-0.25%
2018/01/09	0	0.00	2	13.73	13.60	-2	4,228	-0.05%
2018/01/08	5	13.92	0	0.00	13.75	5	4,234	0.12%
2018/01/04	1	14.60	14	14.49	14.60	-13	4,111	-0.32%
2018/01/03	0	0.00	22	14.10	14.10	-22	4,052	-0.54%