飛宏 (2457)-中國信託-忠孝券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
50.9
漲跌
▼0.1
漲幅
-0.20%
成交量
2,098張
產業
上市電子零組件類股
747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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	0.1	50.70	1	50.90	50.90	-0.9	2,980	-0.03%
2024/05/29	2	51.70	1.3	51.72	51.40	0.8	3,185	0.02%
2024/05/27	1	51.00	2	50.85	51.10	-1	3,272	-0.03%
2024/05/24	30.1	50.20	0	0.00	50.20	30.1	3,332	0.90%
2024/05/23	0	0.00	6	50.75	50.60	-6	3,409	-0.18%
2024/05/22	0	0.00	2	50.60	50.50	-2	3,458	-0.06%
2024/05/21	2	50.20	0	0.00	50.40	2	3,522	0.06%
2024/05/20	2	49.73	3	49.70	49.50	-1	3,587	-0.03%
2024/05/17	0	0.00	1	50.00	49.70	-1	3,782	-0.03%
2024/05/16	2	49.50	2	49.75	49.45	0	4,218	0.00%
2024/05/15	0	0.00	16	49.54	49.50	-16	4,296	-0.37%
2024/05/14	0	0.00	2	49.95	49.70	-2	4,321	-0.05%
2024/05/13	3	48.05	6	48.33	49.00	-3	4,352	-0.07%
2024/05/10	5	48.35	19	48.23	48.45	-14	4,334	-0.32%
2024/05/09	1.1	50.03	1	50.40	49.95	0.1	4,257	0.00%
2024/05/08	2	50.55	1	50.50	50.60	1	4,236	0.02%
2024/05/07	1	50.90	0	0.00	51.00	1	4,257	0.02%
2024/05/06	5	51.00	8	50.80	50.80	-3	4,324	-0.07%
2024/05/03	1	53.00	1	52.60	51.50	0	4,331	0.00%
2024/05/02	3	52.73	1	52.50	52.80	2	4,380	0.05%
2024/04/30	40	53.77	22	53.58	53.50	18	4,415	0.41%
2024/04/29	1	51.30	1.5	51.10	51.50	-0.5	4,310	-0.01%
2024/04/26	2	50.95	4	50.80	50.70	-2	4,314	-0.05%
2024/04/25	1	51.20	0	0.00	51.20	1	4,328	0.02%
2024/04/24	1	51.60	1	52.20	52.30	0	4,349	0.00%
2024/04/23	1	50.90	3	51.03	51.00	-2	4,409	-0.05%
2024/04/22	3	52.57	16	51.28	51.00	-13	4,457	-0.29%
2024/04/19	5	52.48	3	52.20	52.50	2	4,465	0.04%
2024/04/18	16	54.76	12	55.11	54.50	4	4,481	0.09%
2024/04/17	1	52.60	9	52.89	53.30	-8	4,357	-0.18%
2024/04/16	1	50.00	12	50.39	51.00	-11	4,349	-0.25%
2024/04/15	3	52.40	8.2	52.54	52.30	-5.2	4,370	-0.12%
2024/04/12	2.2	53.04	3.3	53.58	53.80	-1.2	4,423	-0.03%
2024/04/11	4	52.88	7.1	52.92	52.50	-3.1	4,364	-0.07%
2024/04/10	0	0.00	14	54.19	54.10	-14	4,349	-0.32%
2024/04/09	1	54.00	1	53.80	54.00	0	4,362	0.00%
2024/04/08	1.1	53.84	0.1	54.00	53.70	1	4,448	0.02%
2024/04/03	1	53.40	7	53.54	53.30	-6	4,456	-0.13%
2024/04/02	3	54.17	1	54.00	54.30	2	4,476	0.04%
2024/04/01	4	54.62	3.3	54.38	54.60	0.7	4,509	0.02%
2024/03/29	1	53.70	0	0.00	53.30	1	4,529	0.02%
2024/03/28	1	53.10	0	0.00	53.00	1	4,526	0.02%
2024/03/26	3	53.40	3	53.87	53.30	0	4,547	0.00%
2024/03/25	4	55.25	2.1	55.45	55.20	1.9	4,531	0.04%
2024/03/22	3	54.93	1	54.40	54.30	2	4,573	0.04%
2024/03/21	0	0.00	5	53.50	53.80	-5	4,558	-0.11%
2024/03/20	4	53.50	20	53.00	53.00	-16	4,653	-0.34%
2024/03/19	7	54.43	1	54.70	54.30	6	4,634	0.13%
2024/03/18	3	54.20	6.8	54.14	54.40	-3.8	4,682	-0.08%
2024/03/15	1	54.80	0.3	55.00	55.00	0.7	4,699	0.01%
2024/03/14	1	55.70	0	0.00	55.20	1	4,778	0.02%
2024/03/13	7	55.94	18.1	55.71	55.00	-11.1	4,833	-0.23%
2024/03/12	1.3	56.73	2	56.95	56.40	-0.7	4,881	-0.01%
2024/03/11	3	56.10	3.2	56.48	56.30	-0.2	4,964	0.00%
2024/03/08	6.3	56.59	0	0.00	55.90	6.3	5,023	0.12%
2024/03/07	5.6	59.20	3	58.63	58.00	2.6	5,013	0.05%
2024/03/06	0.1	60.60	7	60.26	60.10	-6.9	4,997	-0.14%
2024/03/05	6	60.55	0.1	60.40	60.00	5.9	5,096	0.12%
2024/03/04	5.3	61.25	1	60.60	60.60	4.3	5,211	0.08%
2024/03/01	0	0.00	1	60.10	60.30	-1	5,228	-0.02%
2024/02/29	1	60.80	1	61.40	61.30	0	5,690	0.00%
2024/02/27	0	0.00	1.1	61.24	60.20	-1.1	6,506	-0.02%
2024/02/26	1	61.20	8	61.24	61.20	-7	6,952	-0.10%
2024/02/23	68	60.93	58	60.13	59.70	10	6,907	0.14%
2024/02/22	18	61.09	9	61.21	61.30	9	6,865	0.13%
2024/02/21	8.5	61.74	7	61.97	61.50	1.5	6,858	0.02%
2024/02/20	11.3	62.44	20	61.93	61.80	-8.8	6,946	-0.13%
2024/02/19	82.3	62.17	72	61.85	62.30	10.3	6,809	0.15%
2024/02/16	0	0.00	4.6	57.74	58.70	-4.6	6,414	-0.07%
2024/02/15	5.1	55.96	3	55.90	56.20	2.1	6,380	0.03%
2024/02/05	4	56.47	0	0.00	56.10	4	6,399	0.06%
2024/02/02	1	57.70	1	57.70	57.00	0	6,378	0.00%
2024/02/01	1	56.40	1	57.10	57.20	0	6,381	0.00%
2024/01/31	3	57.43	0	0.00	57.00	3	6,377	0.05%
2024/01/30	1	58.30	2	58.05	57.80	-1	6,392	-0.02%
2024/01/29	4	58.45	6	58.60	58.80	-2	6,439	-0.03%
2024/01/26	2	57.00	2	58.10	56.90	0	6,422	0.00%
2024/01/25	0.1	58.72	2	58.05	58.00	-2	6,482	-0.03%
2024/01/24	1	58.50	9	58.10	58.60	-8	6,668	-0.12%
2024/01/23	8	57.90	5	58.00	57.30	3	6,673	0.04%
2024/01/22	0	0.00	10	56.60	57.00	-10	6,658	-0.15%
2024/01/19	1	55.80	15.1	55.83	56.50	-14.1	6,715	-0.21%
2024/01/18	2	55.40	0	0.00	56.00	2	6,766	0.03%
2024/01/17	12	55.78	7	55.60	55.30	5	6,908	0.07%
2024/01/16	9	58.21	1	57.80	57.60	8	7,033	0.11%
2024/01/15	2	58.00	2.3	57.93	58.30	-0.3	7,136	0.00%
2024/01/12	9	57.12	5	58.00	56.90	4	7,196	0.06%
2024/01/11	8	55.13	6	55.67	57.10	2	7,181	0.03%
2024/01/10	15.1	55.81	0.3	55.80	55.00	14.8	7,209	0.20%
2024/01/09	5	56.86	3	56.70	56.50	2	7,231	0.03%
2024/01/08	2	59.60	15	59.50	58.90	-13	7,202	-0.18%
2024/01/05	1	58.50	4	58.75	58.30	-3	7,144	-0.04%
2024/01/04	1	58.70	2	58.00	57.60	-1	7,137	-0.01%
2024/01/03	5	58.80	3.1	59.21	58.80	1.9	7,155	0.03%
2024/01/02	25	59.99	15	60.00	59.30	10	7,150	0.14%
2023/12/29	1	58.50	0	0.00	58.90	1	7,180	0.01%
2023/12/28	1	58.80	0	0.00	59.00	1	7,194	0.01%
2023/12/27	2	58.75	2	58.50	58.40	0	7,222	0.00%
2023/12/26	2	58.00	2.4	58.47	59.00	-0.4	7,298	-0.01%
2023/12/25	0	0.00	1	57.00	57.00	-1	7,276	-0.01%
2023/12/22	2	56.55	4	56.70	56.40	-2	7,282	-0.03%
2023/12/21	0	0.00	1	56.60	56.60	-1	7,287	-0.01%
2023/12/20	2	57.45	2	57.75	57.80	0	7,299	0.00%
2023/12/19	6	57.52	6	57.20	57.30	0	7,311	0.00%
2023/12/18	1.3	59.20	0	0.00	59.00	1.3	7,300	0.02%
2023/12/15	10.1	59.49	4	59.65	59.10	6.1	7,317	0.08%
2023/12/14	2	58.20	0	0.00	58.20	2	7,234	0.03%
2023/12/13	7	58.53	0	0.00	58.30	7	7,219	0.10%
2023/12/12	12	59.55	22	59.58	59.00	-10	7,208	-0.14%
2023/12/11	2	59.25	1	59.70	59.60	1	7,208	0.01%
2023/12/08	5	60.20	7	60.81	61.00	-2	7,155	-0.03%
2023/12/07	5.1	61.29	38	60.94	60.50	-33	7,155	-0.46%
2023/12/06	8	62.55	3	62.10	61.60	5	7,150	0.07%
2023/12/05	2	61.75	4	61.83	62.80	-2	7,114	-0.03%
2023/12/04	17	62.40	12	63.22	61.80	5	7,125	0.07%
2023/12/01	22	62.38	0	0.00	62.50	22	7,404	0.30%
2023/11/30	16	62.76	13	63.11	62.20	3	7,390	0.04%
2023/11/29	38	63.71	17	63.42	63.50	21	7,352	0.29%
2023/11/28	10.1	62.92	158	62.78	62.80	-147.9	7,299	-2.03%	大賣/鉅額交易
2023/11/27	88	64.24	24	64.54	62.90	64	7,315	0.87%
2023/11/24	127.5	63.81	44.5	63.77	63.20	83	6,905	1.20%	大買/
2023/11/22	5	57.40	8	57.70	57.50	-3	5,689	-0.05%
2023/11/21	4	57.15	4	57.50	57.20	0	5,725	0.00%
2023/11/20	3	57.40	1	55.80	56.70	2	5,793	0.03%
2023/11/17	29	56.61	14.5	56.51	56.20	14.5	5,768	0.25%
2023/11/16	0.5	56.40	2	55.75	56.40	-1.5	5,691	-0.03%
2023/11/15	5	55.00	2.4	55.16	54.60	2.6	5,899	0.04%
2023/11/14	1	54.50	4.2	54.86	54.80	-3.2	6,212	-0.05%
2023/11/13	1	53.10	1	53.40	54.00	0	6,271	0.00%
2023/11/10	1	52.50	4	52.78	52.50	-3	6,380	-0.05%
2023/11/09	24	53.72	10	53.30	53.20	14	6,463	0.22%
2023/11/08	0	0.00	8.7	54.57	54.20	-8.7	6,531	-0.13%
2023/11/07	1.2	54.23	0.1	54.60	54.20	1.1	6,689	0.02%
2023/11/06	1	55.20	5.5	55.09	54.90	-4.5	6,783	-0.07%
2023/11/03	1.5	53.53	1	54.00	53.30	0.5	6,757	0.01%
2023/11/02	5	52.62	4.2	52.81	52.80	0.8	6,792	0.01%
2023/11/01	11.8	52.41	13.9	52.14	51.80	-2.1	6,790	-0.03%
2023/10/31	1	52.80	0	0.00	52.50	1	6,621	0.02%
2023/10/30	2	55.45	6	55.77	54.60	-4	6,706	-0.06%
2023/10/27	2	55.65	7	56.07	55.40	-5	6,836	-0.07%
2023/10/26	4.1	57.31	0	0.00	57.00	4.1	6,903	0.06%
2023/10/25	10	58.81	17	58.86	59.10	-7	6,979	-0.10%
2023/10/24	11.3	56.25	11	56.39	56.80	0.3	6,897	0.00%
2023/10/23	6	53.38	3	53.73	53.60	3	6,906	0.04%
2023/10/20	14.5	55.10	2.1	54.71	55.00	12.5	6,885	0.18%
2023/10/19	7	56.89	7	56.70	56.10	0	7,039	0.00%
2023/10/18	15.5	58.65	2	57.70	57.70	13.5	7,065	0.19%
2023/10/17	0	0.00	2.3	60.35	60.60	-2.3	7,114	-0.03%
2023/10/16	6	59.50	0	0.00	58.70	6	7,238	0.08%
2023/10/13	2	62.00	11	62.16	61.50	-9	7,546	-0.12%
2023/10/12	4	62.50	1	62.50	62.50	3	8,089	0.04%
2023/10/11	7	61.16	4	61.63	61.70	3	8,216	0.04%
2023/10/06	4	61.65	3	61.83	61.60	1	8,402	0.01%
2023/10/05	27.3	62.97	16	62.68	61.80	11.3	8,712	0.13%
2023/10/04	5	61.22	1	60.90	60.80	4	9,087	0.04%
2023/10/03	1.1	61.98	1	63.20	62.00	0.1	9,280	0.00%
2023/10/02	24	62.76	23	61.95	63.00	1	9,528	0.01%
2023/09/28	10	59.31	3	58.93	58.90	7	9,613	0.07%
2023/09/27	9	58.14	0	0.00	58.30	9	9,991	0.09%
2023/09/26	7	58.86	1	59.00	58.50	6	10,168	0.06%
2023/09/25	5	59.08	2	59.20	58.80	3	10,308	0.03%
2023/09/22	8	59.25	7	59.70	59.70	1	10,443	0.01%
2023/09/21	5	60.14	2	60.00	59.60	3	10,508	0.03%
2023/09/20	6	61.35	2	61.50	60.90	4	10,594	0.04%
2023/09/19	21	62.44	2	61.40	61.30	19	10,873	0.17%
2023/09/18	2	62.75	0	0.00	62.50	2	11,060	0.02%
2023/09/15	4	62.45	2	62.85	63.60	2	11,386	0.02%
2023/09/14	2.1	63.30	2	62.95	62.70	0.1	11,551	0.00%
2023/09/13	0	0.00	1	62.90	62.10	-1	11,775	-0.01%
2023/09/12	2	62.30	0	0.00	62.00	2	12,067	0.02%
2023/09/11	8.1	64.44	4	65.10	63.40	4.1	12,282	0.03%
2023/09/08	0.1	67.10	0	0.00	66.00	0.1	12,596	0.00%
2023/09/07	24	69.13	22	68.75	68.00	2	13,011	0.02%
2023/09/06	7.2	66.89	7	65.97	67.80	0.2	13,275	0.00%
2023/09/05	8	70.01	69	68.94	70.70	-61	13,234	-0.46%
2023/09/04	4.1	69.19	2	69.90	69.10	2.1	13,658	0.02%
2023/09/01	8.1	73.31	6	73.90	71.10	2.1	14,142	0.01%
2023/08/31	20	72.52	28	72.64	73.00	-8	14,509	-0.06%
2023/08/30	6	71.58	3	71.90	71.00	3	15,025	0.02%
2023/08/29	0	0.00	20	71.00	71.50	-20	16,015	-0.12%
2023/08/28	1	69.20	1	70.00	70.00	0	17,175	0.00%
2023/08/25	1	70.40	1	69.80	69.90	0	18,143	0.00%
2023/08/24	10	69.55	4	69.65	69.00	6	18,544	0.03%
2023/08/23	2	68.65	0	0.00	68.60	2	18,973	0.01%
2023/08/22	6	68.90	0.1	68.60	68.50	5.9	19,242	0.03%
2023/08/21	0	0.00	9	71.14	68.70	-9	19,614	-0.05%
2023/08/18	54	68.78	34	69.61	69.80	20	21,131	0.09%
2023/08/17	2.1	66.15	1	66.70	66.90	1.1	21,030	0.01%
2023/08/16	6	65.13	19	65.61	66.20	-13	21,193	-0.06%
2023/08/15	0	0.00	3	63.53	64.60	-3	21,721	-0.01%
2023/08/14	5	62.02	7	61.89	62.10	-2	22,208	-0.01%
2023/08/11	24	63.41	24	63.57	63.50	0	22,801	0.00%
2023/08/10	6	62.57	22	61.79	61.60	-16	23,117	-0.07%
2023/08/09	7	63.64	10	63.60	63.50	-3	23,717	-0.01%
2023/08/08	9.1	64.60	19	64.41	64.40	-9.9	24,317	-0.04%
2023/08/07	8	64.86	5	65.04	65.20	3	24,618	0.01%
2023/08/04	2	65.55	5	65.90	65.40	-3	25,312	-0.01%
2023/08/02	4	65.68	13	65.73	65.30	-9	25,743	-0.03%
2023/08/01	11	66.33	6	66.33	66.50	5	26,070	0.02%
2023/07/31	26	69.05	4.3	68.49	67.50	21.7	26,375	0.08%
2023/07/28	17	68.25	10	68.61	69.50	7	26,653	0.03%
2023/07/27	10	69.79	10	69.65	69.50	0	27,081	0.00%
2023/07/26	10	71.21	8	70.30	69.70	2	27,576	0.01%
2023/07/25	11	70.58	11.1	71.21	70.60	-0.1	27,814	0.00%
2023/07/24	21.6	70.31	2	69.70	70.00	19.6	28,006	0.07%
2023/07/21	2	72.50	5	72.62	73.60	-3	28,207	-0.01%
2023/07/20	1	73.80	3	73.57	73.20	-2	29,256	-0.01%
2023/07/19	19	73.26	2	75.10	72.50	17	29,584	0.06%
2023/07/18	16	74.65	7	74.53	74.00	9	30,150	0.03%
2023/07/17	106	76.77	108	75.73	76.70	-2	30,543	-0.01%	大買/大賣/
2023/07/14	8	73.81	6	73.30	72.60	2	31,042	0.01%
2023/07/13	8	73.25	10	73.48	72.80	-2	32,704	-0.01%
2023/07/12	17	71.60	25	71.27	72.00	-8	33,621	-0.02%
2023/07/11	46	72.90	34.1	72.47	72.00	11.9	34,256	0.03%
2023/07/10	14	77.04	5	76.88	76.00	9	34,499	0.03%
2023/07/07	16	77.01	17	77.66	78.30	-1	34,755	0.00%
2023/07/06	16	78.64	10	79.10	77.70	6	35,037	0.02%
2023/07/05	13	79.87	40	80.24	79.40	-27	35,753	-0.08%
2023/07/04	20.1	79.32	22	78.38	77.60	-1.9	35,789	-0.01%
2023/07/03	13	78.85	2	78.75	78.80	11	35,870	0.03%
2023/06/30	4	76.68	12	77.07	78.00	-8	36,476	-0.02%
2023/06/29	8	76.01	36	75.57	75.50	-28	36,628	-0.08%
2023/06/28	39	75.54	38.4	76.41	75.30	0.6	36,905	0.00%
2023/06/27	80	76.63	69	78.10	75.60	11	37,163	0.03%
2023/06/26	8	79.76	13	79.55	79.30	-5	37,281	-0.01%
2023/06/21	16	80.39	19	80.76	81.80	-3	37,430	-0.01%
2023/06/20	12.3	79.69	6	79.48	79.40	6.3	37,547	0.02%
2023/06/19	8	80.45	17.3	80.38	80.80	-9.3	38,426	-0.02%
2023/06/16	60	80.35	47	80.35	79.10	13	39,863	0.03%
2023/06/15	33.1	79.38	47	79.80	79.00	-13.9	40,410	-0.03%
2023/06/14	60.2	81.12	30	82.09	80.30	30.2	41,215	0.07%
2023/06/13	134	81.39	88	80.95	82.30	46	41,842	0.11%	大買/
2023/06/12	60	79.48	44	80.24	78.50	16	42,435	0.04%
2023/06/09	43	80.12	50	80.04	79.00	-7	43,618	-0.02%
2023/06/08	55.8	79.55	23	79.39	78.90	32.8	44,550	0.07%
2023/06/07	50.3	83.07	59	82.99	81.50	-8.8	45,822	-0.02%
2023/06/06	29.1	83.94	15	83.25	82.60	14.1	46,949	0.03%
2023/06/05	82	85.73	90.6	85.34	85.70	-8.6	47,549	-0.02%
2023/06/02	159	83.18	181	83.20	83.40	-22	47,681	-0.05%	大買/大賣/
2023/06/01	146	81.11	175	81.03	81.90	-29	47,138	-0.06%	大買/大賣/
2023/05/31	77	77.88	94.3	78.43	78.40	-17.3	46,628	-0.04%
2023/05/30	20	77.42	19	77.44	76.60	1	45,748	0.00%
2023/05/29	45	76.62	58	76.53	76.40	-13	45,395	-0.03%
2023/05/26	34	74.18	18.1	74.13	73.70	15.9	45,058	0.04%
2023/05/25	59	74.83	66	74.81	74.50	-7	44,998	-0.02%
2023/05/24	103	77.95	108	78.88	75.80	-5	44,898	-0.01%	大買/大賣/
2023/05/23	39	74.98	41	75.40	75.50	-2	44,540	0.00%
2023/05/22	14	74.16	17	74.76	75.30	-3	44,960	-0.01%
2023/05/19	103	75.55	52	74.78	73.20	51	44,786	0.11%	大買/
2023/05/18	30	75.86	157	75.99	75.80	-127	44,433	-0.29%	大賣/鉅額交易
2023/05/17	139	75.63	75	74.82	74.10	64	43,886	0.15%	大買/
2023/05/16	68	73.90	89	73.80	74.40	-21	43,212	-0.05%
2023/05/15	156.3	73.81	150	73.86	72.70	6.3	42,738	0.01%	大買/大賣/
2023/05/12	52	71.20	60.1	72.03	73.20	-8.1	42,094	-0.02%
2023/05/11	23	70.23	30	69.61	68.90	-7	41,514	-0.02%
2023/05/10	125	69.46	369.3	68.62	70.00	-244.3	41,156	-0.59%	大買/大賣/鉅額交易
2023/05/09	78.1	73.03	53	74.11	71.70	25.1	40,450	0.06%
2023/05/08	64	73.25	90	72.89	73.80	-26	39,949	-0.07%
2023/05/05	57	72.48	33.5	72.53	71.20	23.5	39,498	0.06%
2023/05/04	60	75.67	32	75.31	74.00	28	39,065	0.07%
2023/05/03	49.3	76.03	92.3	76.52	76.00	-43	38,702	-0.11%
2023/05/02	163	76.02	73	75.53	76.50	90	38,138	0.24%	大買/
2023/04/28	58	73.22	60	73.23	73.50	-2	37,572	-0.01%
2023/04/27	55	71.41	60	71.98	71.90	-5	37,132	-0.01%
2023/04/26	69	71.69	61	72.13	71.90	8	36,803	0.02%
2023/04/25	88.8	73.03	65.4	73.37	72.70	23.4	36,370	0.06%
2023/04/24	93	73.43	93.7	73.49	73.30	-0.7	35,247	0.00%
2023/04/21	126.1	73.21	242.2	73.67	72.50	-116.1	34,861	-0.33%	大買/大賣/鉅額交易
2023/04/20	81.5	75.57	64	75.92	74.60	17.5	34,112	0.05%
2023/04/19	66	78.58	63	78.49	77.80	3	33,376	0.01%
2023/04/18	124.2	77.61	147.1	77.19	76.40	-22.9	32,320	-0.07%	大買/大賣/
2023/04/17	96.6	73.56	139	73.48	75.90	-42.4	30,534	-0.14%	大賣/
2023/04/14	171.7	69.11	152	69.30	69.00	19.7	29,403	0.07%	大買/大賣/
2023/04/13	74	67.06	101.3	67.06	67.30	-27.3	28,431	-0.10%	大賣/
2023/04/12	69	67.02	47	67.05	66.30	22	27,694	0.08%
2023/04/11	58.3	66.82	34	67.06	66.30	24.3	27,252	0.09%
2023/04/10	105	66.47	85	65.80	66.60	20	26,706	0.07%	大買/
2023/04/07	32	62.74	21.3	63.12	62.50	10.7	25,805	0.04%
2023/04/06	37	60.11	21	60.51	61.60	16	25,429	0.06%
2023/03/31	150	62.28	120	61.14	60.30	30	25,221	0.12%	大買/大賣/
2023/03/30	37	60.60	61	60.58	60.80	-24	24,733	-0.10%
2023/03/29	139	59.67	123	59.61	59.80	16	24,759	0.06%	大買/大賣/
2023/03/28	116.2	59.36	73	59.59	59.20	43.2	25,009	0.17%	大買/
2023/03/27	95	60.48	77	60.32	59.80	18	24,753	0.07%
2023/03/24	68.1	59.60	52	59.68	60.00	16.1	24,383	0.07%
2023/03/23	24	59.39	22	59.06	59.50	2	24,068	0.01%
2023/03/22	168	60.29	126	59.92	59.00	42	23,610	0.18%	大買/大賣/
2023/03/21	242.3	62.53	211	62.21	61.10	31.3	22,529	0.14%	大買/大賣/
2023/03/20	93	59.17	84	59.59	59.50	9	20,843	0.04%
2023/03/17	105	59.52	205	59.42	59.10	-100	20,016	-0.50%	大買/大賣/
2023/03/16	111	57.93	102	58.13	58.50	9	18,949	0.05%	大買/大賣/
2023/03/15	214	59.36	205	59.44	59.20	9	18,059	0.05%	大買/大賣/
2023/03/14	220	57.78	216	58.41	58.40	4	17,276	0.02%	大買/大賣/
2023/03/13	102.2	56.07	99	56.23	56.20	3.2	15,806	0.02%	大買/
2023/03/10	158	57.25	170	57.57	56.60	-12	14,616	-0.08%	大買/大賣/
2023/03/09	198	55.61	92.1	55.78	54.80	105.9	13,026	0.81%	大買/鉅額交易
2023/03/08	36	51.41	120	52.01	54.70	-84	11,630	-0.72%	大賣/
2023/03/07	82	50.04	68.2	50.41	49.80	13.8	10,742	0.13%
2023/03/06	92	48.54	127	48.46	48.75	-35	10,455	-0.33%	大賣/
2023/03/03	98	48.08	67	48.40	46.90	31	10,502	0.30%
2023/03/02	35	45.92	19	46.21	47.05	16	10,050	0.16%
2023/03/01	72	45.56	38	45.59	45.60	34	9,884	0.34%
2023/02/24	38	45.80	29	46.34	45.45	9	9,774	0.09%
2023/02/23	28	46.71	104	46.75	46.60	-76	9,572	-0.79%	大賣/
2023/02/22	47	45.80	31	46.09	47.20	16	9,388	0.17%
2023/02/21	192	46.95	142	46.74	46.70	50	9,065	0.55%	大買/大賣/
2023/02/20	28	44.58	65	44.64	46.35	-37	7,673	-0.48%
2023/02/17	13	42.17	3	42.20	42.15	10	7,037	0.14%
2023/02/16	60	42.32	9	42.46	42.35	51	6,955	0.73%
2023/02/15	11	40.49	2	40.65	40.75	9	6,725	0.13%
2023/02/14	4	40.01	2	39.95	39.80	2	6,699	0.03%
2023/02/13	3	39.90	13	39.82	39.95	-10	6,721	-0.15%
2023/02/10	3	40.07	0	0.00	39.90	3	6,759	0.04%
2023/02/09	5	41.44	16	41.61	41.35	-11	6,706	-0.16%
2023/02/08	5	41.11	4	41.70	41.05	1	6,678	0.01%
2023/02/07	21	41.31	21.2	41.42	41.25	-0.2	6,645	0.00%
2023/02/02	2	40.53	14	40.56	40.60	-12	6,560	-0.18%
2023/02/01	0	0.00	6	39.70	40.45	-6	6,540	-0.09%
2023/01/31	0	39.30	8	39.57	39.65	-8	6,526	-0.12%
2023/01/30	5	39.00	0	0.00	38.85	5	6,526	0.08%
2023/01/16	1	37.95	2	37.98	37.90	-1	6,518	-0.02%
2023/01/13	12	38.60	105	38.13	38.00	-93	6,533	-1.42%	大賣/
2023/01/11	4	39.01	6	39.18	39.00	-2	6,554	-0.03%
2023/01/10	0	0.00	6	40.05	40.10	-6	6,526	-0.09%
2023/01/06	0	0.00	4	40.13	40.05	-4	6,595	-0.06%
2023/01/05	2	40.80	0	0.00	40.05	2	6,654	0.03%
2023/01/04	7	40.46	7	40.13	40.10	0	6,663	0.00%
2022/12/30	0	0.00	3	39.95	39.45	-3	6,707	-0.04%
2022/12/29	0	0.00	28	39.30	39.65	-28	6,837	-0.41%
2022/12/28	6	39.37	0	0.00	39.00	6	6,845	0.09%
2022/12/27	28	40.25	1	40.05	40.05	27	6,843	0.39%
2022/12/26	2	40.15	23	40.56	40.00	-21	6,852	-0.31%
2022/12/23	23	41.05	0	0.00	41.00	23	6,825	0.34%
2022/12/22	15.3	42.56	33	41.93	41.50	-17.7	6,795	-0.26%
2022/12/21	27	41.78	27.2	41.84	42.40	-0.2	6,585	0.00%
2022/12/20	79	42.17	91	41.97	40.65	-12	6,274	-0.19%
2022/12/19	17	40.69	13	41.27	41.25	4	5,759	0.07%
2022/12/16	9.2	39.43	4	39.36	39.40	5.2	5,685	0.09%
2022/12/15	6	40.41	0	0.00	40.50	6	5,680	0.11%
2022/12/14	3	39.80	10	39.70	39.70	-7	5,709	-0.12%
2022/12/13	18	39.87	3	39.65	39.65	15	5,901	0.25%
2022/12/12	2	40.15	2	39.95	39.95	0	6,241	0.00%
2022/12/09	0	0.00	10.7	40.11	39.90	-10.7	6,895	-0.15%
2022/12/08	3	40.15	0	0.00	39.80	3	6,969	0.04%
2022/12/07	19	40.80	7	40.02	39.75	12	6,967	0.17%
2022/12/06	15.3	42.43	37	42.60	41.65	-21.7	6,883	-0.31%
2022/12/05	8	41.90	10	42.00	41.70	-2	6,639	-0.03%
2022/12/02	16	41.84	4	41.85	41.75	12	6,574	0.18%
2022/12/01	15	41.91	34	41.94	41.60	-19	6,509	-0.29%
2022/11/30	92	42.39	65	42.22	41.80	27	6,398	0.42%
2022/11/29	44	40.89	52	41.06	41.25	-8	6,186	-0.13%
2022/11/28	115	42.41	35	42.40	41.70	80	6,208	1.29%	大買/
2022/11/25	99	41.23	123	41.59	42.30	-24	5,779	-0.42%	大賣/
2022/11/24	22	38.89	23	39.32	38.85	-1	5,224	-0.02%
2022/11/22	0	0.00	1	37.10	36.70	-1	4,949	-0.02%
2022/11/21	0	0.00	1	37.40	37.10	-1	4,993	-0.02%
2022/11/18	6	37.84	0	0.00	37.30	6	5,005	0.12%
2022/11/17	5	38.43	0	0.00	38.45	5	4,945	0.10%
2022/11/16	3	37.90	1	37.75	37.85	2	4,917	0.04%
2022/11/15	1	36.70	0	0.00	37.85	1	4,921	0.02%
2022/11/11	6	38.03	1	38.60	36.80	5	4,958	0.10%
2022/11/10	0	0.00	2	38.03	37.80	-2	4,919	-0.04%
2022/11/08	0	0.00	21	38.77	37.45	-21	4,996	-0.42%
2022/11/04	0	0.00	2	37.10	37.40	-2	5,071	-0.04%
2022/11/02	1	36.60	0	0.00	36.60	1	5,083	0.02%
2022/10/31	0	0.00	2	36.15	35.75	-2	5,187	-0.04%
2022/10/28	0	0.00	2	35.70	35.25	-2	5,227	-0.04%
2022/10/27	0	0.00	2	35.90	36.30	-2	5,247	-0.04%
2022/10/25	11	35.28	20	34.95	34.85	-9	5,348	-0.17%
2022/10/24	2	35.10	5	35.06	34.80	-3	5,376	-0.06%
2022/10/21	1	34.60	0	0.00	34.30	1	5,389	0.02%
2022/10/19	0	0.00	2	36.58	36.10	-2	5,391	-0.04%
2022/10/17	3	33.68	0	0.00	34.95	3	5,439	0.06%
2022/10/14	3	35.20	4	34.80	35.05	-1	5,487	-0.02%
2022/10/13	6	34.45	0	0.00	33.40	6	5,492	0.11%
2022/10/12	8	36.08	1	35.90	35.70	7	5,461	0.13%
2022/10/11	2	36.75	6	37.10	36.10	-4	5,477	-0.07%
2022/10/07	2	38.25	4	38.35	38.20	-2	5,656	-0.04%
2022/10/06	1	38.45	7	38.26	38.20	-6	5,817	-0.10%
2022/10/05	2	37.40	2	36.90	36.90	0	5,703	0.00%
2022/10/04	10	37.00	4	36.75	37.05	6	5,697	0.11%
2022/09/30	2	34.55	0	0.00	35.50	2	5,806	0.03%
2022/09/27	6	36.05	2	36.55	36.50	4	5,809	0.07%
2022/09/26	4	37.13	25	37.15	35.75	-21	5,831	-0.36%
2022/09/23	2	38.40	23	38.11	38.05	-21	5,846	-0.36%
2022/09/22	1	38.00	1	38.35	39.10	0	5,876	0.00%
2022/09/21	18	39.34	1	38.70	38.90	17	5,857	0.29%
2022/09/20	26	38.96	25	39.29	39.35	1	5,801	0.02%
2022/09/19	85.2	40.33	34	40.06	38.95	51.2	5,647	0.91%
2022/09/16	59	41.62	43	41.36	41.60	16	5,366	0.30%
2022/09/15	1	40.35	7	39.54	39.20	-6	4,783	-0.13%
2022/09/13	3	39.20	11	39.76	39.15	-8	4,738	-0.17%
2022/09/12	0	0.00	1	38.75	39.20	-1	4,743	-0.02%
2022/09/08	5	37.30	0	0.00	37.30	5	4,754	0.11%
2022/09/07	0	0.00	2	37.10	36.60	-2	4,787	-0.04%
2022/09/06	4	37.11	0	0.00	37.00	4	4,806	0.08%
2022/09/05	3	38.87	4	38.41	38.15	-1	4,777	-0.02%
2022/09/02	23	40.53	2	40.50	40.30	21	4,717	0.45%
2022/09/01	8	39.92	13	39.98	39.55	-5	4,520	-0.11%
2022/08/31	2	39.15	1	39.00	39.15	1	4,456	0.02%
2022/08/29	1	38.10	2	38.05	37.80	-1	4,845	-0.02%
2022/08/26	2	39.65	2	40.00	39.60	0	4,835	0.00%
2022/08/25	0	0.00	2	38.63	38.75	-2	4,848	-0.04%
2022/08/24	1	38.20	0	0.00	38.10	1	5,138	0.02%
2022/08/22	4	38.71	7	38.31	38.40	-3	5,192	-0.06%
2022/08/19	2	39.63	11	39.93	39.45	-9	5,279	-0.17%
2022/08/18	2	40.13	19	39.99	39.90	-17	5,301	-0.32%
2022/08/17	23	39.60	10	39.68	39.70	13	5,298	0.25%
2022/08/16	8	39.18	7	39.25	39.15	1	5,267	0.02%
2022/08/15	4	38.84	4	38.96	39.10	0	5,227	0.00%
2022/08/12	0	0.00	2	37.80	38.05	-2	5,186	-0.04%
2022/08/11	7	38.38	6	38.44	37.90	1	5,185	0.02%
2022/08/10	7	38.19	10	38.09	38.25	-3	5,096	-0.06%
2022/08/09	12	37.99	10	38.01	37.95	2	5,102	0.04%
2022/08/08	1	37.40	1	37.35	37.55	0	5,119	0.00%
2022/08/05	0	0.00	5	37.37	37.60	-5	5,162	-0.10%
2022/08/04	3	35.28	4	34.90	35.95	-1	5,183	-0.02%
2022/08/03	2	36.15	0	0.00	36.05	2	5,170	0.04%
2022/08/02	8	36.70	3	36.47	36.50	5	5,192	0.10%
2022/08/01	6	38.28	0	0.00	38.35	6	5,145	0.12%
2022/07/29	9	37.27	38	37.27	37.20	-29	5,100	-0.57%
2022/07/28	3	36.68	0	0.00	36.60	3	5,127	0.06%
2022/07/27	4	36.33	4	35.93	36.65	0	5,139	0.00%
2022/07/26	10	36.37	5	36.15	36.15	5	5,173	0.10%
2022/07/25	3	36.90	0	0.00	37.00	3	5,183	0.06%
2022/07/22	3	37.90	5	36.93	36.80	-2	5,224	-0.04%
2022/07/21	7	36.96	1	37.35	37.35	6	5,315	0.11%
2022/07/19	10	36.05	15	36.10	35.95	-5	5,357	-0.09%
2022/07/18	7	36.18	0	0.00	36.10	7	5,373	0.13%
2022/07/15	17	36.53	14	36.46	36.00	3	5,369	0.06%
2022/07/14	11	35.87	3	35.33	36.30	8	5,204	0.15%
2022/07/12	1	32.65	1.1	32.82	32.25	-0.1	5,178	0.00%
2022/07/11	5	34.00	0	0.00	33.95	5	5,214	0.10%
2022/07/08	13.1	33.61	0	0.00	33.60	13.1	5,283	0.25%
2022/07/07	0	0.00	1	31.55	31.50	-1	5,211	-0.02%
2022/07/06	6	31.00	2	31.13	30.25	4	5,275	0.08%
2022/07/05	3	32.05	6	31.22	31.95	-3	5,373	-0.06%
2022/07/04	2	31.55	19	31.00	31.00	-17	5,410	-0.31%
2022/07/01	22	33.67	28	32.80	31.70	-6	5,539	-0.11%
2022/06/30	1	34.50	1	35.30	34.00	0	5,642	0.00%
2022/06/29	2	35.45	1	35.55	35.90	1	5,690	0.02%
2022/06/28	13	36.36	2	36.80	36.80	11	5,901	0.19%
2022/06/27	1	37.80	5	37.60	37.80	-4	6,692	-0.06%
2022/06/23	1	36.10	0	0.00	35.95	1	7,501	0.01%
2022/06/22	19	35.53	18	36.49	35.60	1	8,370	0.01%
2022/06/21	1	36.90	0	0.00	36.70	1	9,175	0.01%
2022/06/20	1	35.85	3	36.10	35.10	-2	9,495	-0.02%
2022/06/17	2	37.18	0	0.00	36.95	2	9,504	0.02%
2022/06/16	1	38.85	3	38.05	37.40	-2	9,509	-0.02%
2022/06/15	3	39.00	9	38.67	38.30	-6	9,536	-0.06%
2022/06/14	1	38.00	0	0.00	39.10	1	9,575	0.01%
2022/06/13	8	38.88	0	0.00	38.80	8	9,597	0.08%
2022/06/10	1	39.90	0	0.00	40.00	1	9,611	0.01%
2022/06/09	1	40.80	0	0.00	40.60	1	9,630	0.01%
2022/06/08	59	40.80	10	41.72	41.25	49	9,651	0.51%
2022/06/07	6	40.42	1	39.05	40.30	5	9,377	0.05%
2022/06/06	6	39.34	0.1	39.45	39.15	5.9	9,352	0.06%
2022/06/02	4	39.93	4	39.83	40.00	0	9,466	0.00%
2022/06/01	26.1	41.49	21	41.62	40.75	5.1	9,549	0.05%
2022/05/31	1	39.15	2	39.03	39.40	-1	9,420	-0.01%
2022/05/30	1	38.85	1	39.10	39.15	0	9,594	0.00%
2022/05/27	4	38.73	4	38.35	38.10	0	9,640	0.00%
2022/05/26	1	37.85	5	37.70	37.40	-4	9,685	-0.04%
2022/05/25	7	38.38	5	38.50	38.80	2	9,758	0.02%
2022/05/24	2	38.00	0	0.00	37.50	2	9,920	0.02%
2022/05/20	2	38.30	9	38.54	38.35	-7	10,206	-0.07%
2022/05/19	3	37.70	1	37.50	38.40	2	10,389	0.02%
2022/05/18	7	38.61	0	0.00	38.40	7	10,582	0.07%
2022/05/17	2	37.80	7	37.81	38.10	-5	11,380	-0.04%
2022/05/16	8	37.31	3	37.48	37.35	5	11,789	0.04%
2022/05/13	0	0.00	1	36.70	36.75	-1	11,807	-0.01%
2022/05/12	6	35.53	8	36.23	35.00	-2	11,857	-0.02%
2022/05/10	2	37.78	1	38.20	38.25	1	11,976	0.01%
2022/05/09	0	0.00	6	38.74	38.60	-6	12,027	-0.05%
2022/05/06	6	39.78	3	39.85	39.85	3	12,155	0.02%
2022/05/05	5	41.10	1	41.65	41.00	4	12,278	0.03%
2022/05/04	4	40.40	1	40.20	40.55	3	12,324	0.02%
2022/05/03	1	39.35	0	0.00	39.70	1	12,455	0.01%
2022/04/29	0	0.00	2	39.70	39.00	-2	12,634	-0.02%
2022/04/28	2	38.90	1	38.95	38.70	1	12,814	0.01%
2022/04/27	9	38.20	22	38.26	38.65	-13	12,841	-0.10%
2022/04/26	1	40.95	5	40.90	40.70	-4	12,772	-0.03%
2022/04/25	8	41.53	14	41.48	40.95	-6	12,852	-0.05%
2022/04/22	1	43.25	0	0.00	43.25	1	12,957	0.01%
2022/04/21	3	43.50	0	0.00	43.60	3	13,093	0.02%
2022/04/20	2	42.98	14	42.78	42.95	-12	13,319	-0.09%
2022/04/19	24.5	42.58	20	42.05	42.05	4.5	13,467	0.03%
2022/04/18	10	42.81	8	42.59	42.35	2	13,793	0.01%
2022/04/15	3	44.23	6	44.29	43.80	-3	13,993	-0.02%
2022/04/14	5	45.25	4	45.44	45.10	1	14,415	0.01%
2022/04/13	110	44.51	63	44.50	44.50	47	14,620	0.32%	大買/
2022/04/12	9	44.09	1	43.55	44.20	8	14,967	0.05%
2022/04/11	6	44.25	31	45.00	44.00	-25	15,448	-0.16%
2022/04/08	3	46.12	5	46.00	45.75	-2	15,823	-0.01%
2022/04/07	13	46.53	33	45.97	45.20	-20	16,675	-0.12%
2022/04/06	23	47.44	14	47.30	47.15	9	16,890	0.05%
2022/04/01	8	46.41	10	46.34	46.10	-2	17,214	-0.01%
2022/03/31	14	47.33	8	47.34	46.80	6	18,222	0.03%
2022/03/30	155	48.63	84.5	48.56	48.25	70.5	19,103	0.37%	大買/
2022/03/29	163	47.99	234	47.08	46.95	-71	21,757	-0.33%	大買/大賣/
2022/03/28	86	47.97	101	47.97	47.60	-15	22,374	-0.07%	大賣/
2022/03/25	103	47.50	100.5	47.57	47.65	2.5	22,255	0.01%	大買/
2022/03/24	146.5	47.16	74	47.32	45.90	72.5	21,832	0.33%	大買/
2022/03/23	27	45.00	47	44.07	45.75	-20	21,678	-0.09%
2022/03/22	67	43.23	30	43.20	43.00	37	22,935	0.16%
2022/03/18	8	43.17	3	42.47	43.30	5	25,021	0.02%
2022/03/17	0	0.00	8	42.59	42.55	-8	25,932	-0.03%
2022/03/16	7	41.46	1	42.05	41.40	6	26,305	0.02%
2022/03/15	6	41.98	4	42.18	41.90	2	26,355	0.01%
2022/03/14	2	42.40	4.5	42.72	43.15	-2.5	26,570	-0.01%
2022/03/11	3	42.08	15	42.08	42.10	-12	27,074	-0.04%
2022/03/10	3	43.90	2	43.90	43.35	1	27,079	0.00%
2022/03/09	0	0.00	2	42.85	42.65	-2	27,036	-0.01%
2022/03/08	12.1	42.10	1	42.75	41.75	11.1	27,012	0.04%
2022/03/07	7	43.58	23	44.26	43.00	-16	26,897	-0.06%
2022/03/04	42	46.54	6	46.33	45.50	36	26,779	0.13%
2022/03/03	11	47.12	10	46.90	46.55	1	26,680	0.00%
2022/03/02	8	46.23	2	46.85	46.90	6	26,600	0.02%
2022/03/01	32	46.24	42	46.82	46.85	-10	26,662	-0.04%
2022/02/25	10	45.29	17	45.21	44.80	-7	26,695	-0.03%
2022/02/24	33	45.05	40	44.48	44.05	-7	26,666	-0.03%
2022/02/23	16	46.44	17	46.29	46.50	-1	26,540	0.00%
2022/02/22	17	46.23	4	45.46	45.40	13	26,548	0.05%
2022/02/21	3	47.98	5	47.79	47.75	-2	26,443	-0.01%
2022/02/18	20	46.57	14	47.48	47.95	6	26,335	0.02%
2022/02/17	23	48.05	40	47.69	46.70	-17	26,355	-0.06%
2022/02/16	18	46.48	34.2	46.05	48.15	-16.2	25,774	-0.06%
2022/02/15	31	44.41	12	44.55	43.80	19	25,474	0.07%
2022/02/14	11	43.61	25	44.50	43.50	-14	25,529	-0.05%
2022/02/11	1	45.35	0	0.00	45.70	1	25,612	0.00%
2022/02/10	25	45.32	7	45.20	45.20	18	25,949	0.07%
2022/02/09	10.2	45.02	1	45.05	45.20	9.2	25,870	0.04%
2022/02/08	12.2	44.09	27	44.40	44.95	-14.8	25,855	-0.06%
2022/02/07	25	42.77	1	43.25	43.90	24	25,760	0.09%
2022/01/26	8	41.43	2	41.55	41.60	6	25,716	0.02%
2022/01/25	3.1	41.98	1	42.20	40.80	2.1	26,178	0.01%
2022/01/24	35	42.58	33	42.87	42.80	2	26,203	0.01%
2022/01/21	25	43.33	10	43.06	42.55	15	26,324	0.06%
2022/01/20	10	44.57	1	44.55	44.45	9	26,539	0.03%
2022/01/19	6.1	44.99	1	44.10	44.80	5.1	27,174	0.02%
2022/01/18	3	45.90	0	0.00	44.80	3	27,675	0.01%
2022/01/17	38	45.67	56	45.95	45.60	-18	27,640	-0.07%
2022/01/14	20	44.64	4	44.50	44.15	16	27,650	0.06%
2022/01/13	17	45.52	14	44.87	45.65	3	27,830	0.01%
2022/01/12	9	46.62	13	46.27	46.00	-4	28,004	-0.01%
2022/01/11	50	47.52	44	46.66	46.50	6	27,968	0.02%
2022/01/10	10	48.08	4	48.99	48.70	6	27,612	0.02%
2022/01/07	46.6	48.65	58	47.90	47.75	-11.4	27,341	-0.04%
2022/01/06	14	50.15	21	49.76	49.60	-7	26,889	-0.03%
2022/01/05	33.5	51.26	4.1	50.78	50.40	29.4	26,623	0.11%
2022/01/04	21.2	51.88	12	51.45	52.10	9.2	26,245	0.03%
2022/01/03	13	50.07	17	49.99	50.70	-4	25,790	-0.02%
2021/12/30	71	51.50	76	50.88	50.30	-5	25,335	-0.02%
2021/12/29	81	50.53	81	50.61	50.60	0	24,493	0.00%
2021/12/28	35	50.30	19	50.23	50.00	16	24,195	0.07%
2021/12/27	105	51.02	128	51.09	51.70	-23	23,728	-0.10%	大買/大賣/
2021/12/24	88	50.58	93	50.45	49.40	-5	22,652	-0.02%
2021/12/23	323.2	49.82	349	50.34	49.90	-25.8	21,538	-0.12%	大買/大賣/
2021/12/22	131	45.53	178	45.24	47.35	-47	18,101	-0.26%	大買/大賣/
2021/12/21	101.5	43.85	130	43.23	43.05	-28.5	17,170	-0.17%	大買/大賣/
2021/12/20	137	45.56	15	45.33	45.15	122	16,748	0.73%	大買/鉅額交易
2021/12/17	83	45.70	98	45.92	45.40	-15	16,239	-0.09%
2021/12/16	209	46.10	175	46.43	46.25	34	15,573	0.22%	大買/大賣/
2021/12/15	169	43.07	164	42.48	43.80	5	13,999	0.04%	大買/大賣/
2021/12/14	105	40.76	59	40.85	40.80	46	12,584	0.37%	大買/
2021/12/13	64	40.94	86	40.87	42.25	-22	11,852	-0.19%
2021/12/10	68	39.59	55	39.09	38.45	13	10,891	0.12%
2021/12/09	3	38.37	7	38.36	38.30	-4	10,460	-0.04%
2021/12/08	71	39.12	46.2	38.30	38.20	24.8	10,373	0.24%
2021/12/07	43	38.71	51	38.92	39.10	-8	10,132	-0.08%
2021/12/06	2	36.23	2	36.88	37.20	0	9,605	0.00%
2021/12/03	4	36.10	0	0.00	36.20	4	9,602	0.04%
2021/12/02	10	36.02	3	35.72	35.65	7	9,638	0.07%
2021/12/01	5	36.08	1	35.90	36.45	4	9,665	0.04%
2021/11/30	2	36.25	1	36.00	36.25	1	9,693	0.01%
2021/11/29	5	34.97	3	35.40	35.45	2	9,748	0.02%
2021/11/26	8	36.12	1	35.90	35.75	7	9,817	0.07%
2021/11/25	2	37.23	5	37.58	37.10	-3	9,738	-0.03%
2021/11/24	2	37.90	12	36.95	38.05	-10	9,614	-0.10%
2021/11/23	3	37.12	14	37.37	36.85	-11	9,542	-0.12%
2021/11/22	2	37.65	0	0.00	37.70	2	9,567	0.02%
2021/11/19	6	37.46	10	37.42	37.35	-4	9,684	-0.04%
2021/11/18	15	38.18	5	37.88	37.55	10	9,701	0.10%
2021/11/17	6	37.87	2	37.60	37.15	4	9,687	0.04%
2021/11/16	21	37.81	13	38.18	37.30	8	9,737	0.08%
2021/11/15	12	38.11	33	38.36	38.40	-21	9,596	-0.22%
2021/11/12	4	37.99	7	37.53	37.20	-3	9,510	-0.03%
2021/11/11	7	37.12	3	37.20	36.55	4	9,519	0.04%
2021/11/10	6	37.58	9	37.85	37.30	-3	9,529	-0.03%
2021/11/09	32	37.05	41	37.63	37.70	-9	9,481	-0.09%
2021/11/08	2	35.90	2	35.65	35.50	0	9,209	0.00%
2021/11/05	4	34.35	0	0.00	34.40	4	9,380	0.04%
2021/11/04	1	35.25	15	35.32	35.25	-14	9,424	-0.15%
2021/11/03	15	35.74	12	35.47	35.20	3	9,455	0.03%
2021/11/02	50	37.27	35	37.36	35.45	15	9,494	0.16%
2021/11/01	17	37.17	25.5	37.02	36.80	-8.5	9,020	-0.09%
2021/10/29	55	36.86	60	37.14	36.80	-5	8,881	-0.06%
2021/10/28	93	36.76	26	36.83	36.30	67	8,571	0.78%
2021/10/27	59	36.96	42	36.43	36.30	17	8,202	0.21%
2021/10/26	38	36.22	33	37.03	37.25	5	7,558	0.07%
2021/10/25	13	34.11	7	34.36	33.90	6	7,035	0.09%
2021/10/22	3	35.10	5	35.08	34.80	-2	7,167	-0.03%
2021/10/21	21	35.10	19	35.10	35.30	2	7,157	0.03%
2021/10/20	4	35.45	10	35.19	35.30	-6	7,123	-0.08%
2021/10/19	31	33.10	29	33.40	33.00	2	6,882	0.03%
2021/10/18	2	32.05	0	0.00	32.20	2	6,882	0.03%
2021/10/15	0	0.00	2	31.80	31.85	-2	7,015	-0.03%
2021/10/14	0	0.00	16	30.79	30.85	-16	7,241	-0.22%
2021/10/13	19	30.24	1	30.00	29.90	18	7,365	0.24%
2021/10/12	2	30.65	1	30.75	30.75	1	7,493	0.01%
2021/10/08	8	32.63	6	32.12	31.30	2	7,645	0.03%
2021/10/07	4	31.64	2	31.50	31.65	2	7,809	0.03%
2021/10/06	1	30.50	0.8	31.30	30.55	0.2	8,574	0.00%
2021/10/05	1	30.50	5	28.24	30.60	-4	9,372	-0.04%
2021/10/04	0	0.00	10	29.47	29.00	-10	9,871	-0.10%
2021/10/01	3	31.17	1.1	30.62	30.45	1.9	10,423	0.02%
2021/09/30	2	32.10	0	0.00	32.15	2	11,451	0.02%
2021/09/29	0	0.00	25	31.80	31.30	-25	11,934	-0.21%
2021/09/28	4	32.83	2	32.68	32.35	2	12,399	0.02%
2021/09/27	3	33.42	20	33.27	33.25	-17	12,598	-0.13%
2021/09/24	30	32.97	4	32.65	32.70	26	12,832	0.20%
2021/09/23	15	32.55	22	32.08	32.05	-7	13,219	-0.05%
2021/09/22	18	31.17	16	31.62	31.50	2	13,700	0.01%
2021/09/17	20	32.24	2	32.95	32.35	18	15,407	0.12%
2021/09/16	5	33.20	0	0.00	32.65	5	15,957	0.03%
2021/09/14	2	32.55	0	0.00	32.15	2	16,573	0.01%
2021/09/13	1	32.90	1	33.15	32.65	0	16,735	0.00%
2021/09/10	3	32.62	1	32.80	32.85	2	16,909	0.01%
2021/09/09	2	32.05	0	0.00	33.00	2	17,150	0.01%
2021/09/08	1	32.55	0.2	32.25	32.05	0.8	17,334	0.00%
2021/09/07	4	33.24	4	32.80	33.45	0	17,836	0.00%
2021/09/06	2.1	34.07	6	34.13	33.45	-3.9	18,298	-0.02%
2021/09/03	1	34.65	0	0.00	34.90	1	18,328	0.01%
2021/09/02	9	35.49	176	34.51	34.45	-167	18,386	-0.91%	大賣/鉅額交易
2021/09/01	184	36.17	8	36.23	35.80	176	18,456	0.95%	大買/鉅額交易
2021/08/31	2	35.88	1	35.65	35.95	1	18,438	0.01%
2021/08/30	1	36.10	0	0.00	35.90	1	18,637	0.01%
2021/08/27	14	35.86	12	36.09	35.65	2	18,817	0.01%
2021/08/26	2	36.65	6	36.27	36.85	-4	19,040	-0.02%
2021/08/25	5	36.35	5	36.34	36.10	0	19,122	0.00%
2021/08/24	13	36.40	26	36.33	34.25	-13	19,301	-0.07%
2021/08/23	13	34.80	0	0.00	34.90	13	19,627	0.07%
2021/08/20	3	33.47	1	33.55	34.05	2	19,925	0.01%
2021/08/19	2	33.15	2	33.33	32.50	0	20,009	0.00%
2021/08/18	16	31.78	35	32.99	34.45	-19	20,301	-0.09%
2021/08/17	25	32.78	26	33.97	31.80	-1	20,427	0.00%
2021/08/16	5.1	34.88	13	34.36	34.10	-7.9	20,432	-0.04%
2021/08/13	17	37.54	82	36.91	35.80	-65	20,452	-0.32%
2021/08/12	34	38.42	17	38.26	38.25	17	20,523	0.08%
2021/08/11	43	38.12	23	38.52	38.95	20	20,594	0.10%
2021/08/10	37	38.02	14	37.52	37.65	23	20,667	0.11%
2021/08/09	37	37.90	19	37.83	37.05	18	20,854	0.09%
2021/08/06	25	37.47	12	37.89	37.60	13	21,081	0.06%
2021/08/05	8	36.65	7	36.89	36.60	1	21,273	0.00%
2021/08/04	3	37.60	1	37.90	37.45	2	21,764	0.01%
2021/08/03	5	37.84	1	37.70	37.65	4	22,054	0.02%
2021/08/02	1.1	37.76	3	37.73	38.00	-1.9	22,273	-0.01%
2021/07/30	8.1	38.53	5	38.30	37.90	3.1	22,477	0.01%
2021/07/29	3	38.35	2	38.30	38.40	1	22,689	0.00%
2021/07/28	18	36.48	35	36.98	38.10	-17	22,900	-0.07%
2021/07/27	7	41.18	43	41.05	39.65	-36	23,195	-0.16%
2021/07/26	26.1	41.55	28	41.54	41.60	-2	23,492	-0.01%
2021/07/23	49	40.32	17	39.83	40.05	32	24,314	0.13%
2021/07/22	36.1	39.00	25	39.16	38.90	11.1	24,927	0.04%
2021/07/21	12.1	38.60	8	38.06	37.75	4.1	25,844	0.02%
2021/07/20	13.1	38.01	75	38.56	37.75	-61.9	25,772	-0.24%
2021/07/19	4	40.06	25	40.03	39.80	-21	25,664	-0.08%
2021/07/16	6	40.73	4	40.60	40.50	2	25,559	0.01%
2021/07/15	11	41.11	6	40.98	40.90	5	25,443	0.02%
2021/07/14	34	40.66	26	41.24	40.45	8	25,327	0.03%
2021/07/13	142	43.43	78	43.50	41.35	64	25,095	0.26%	大買/
2021/07/12	58.5	43.21	60	42.54	43.15	-1.5	24,316	-0.01%
2021/07/09	56.2	41.82	21	42.07	41.20	35.2	23,498	0.15%
2021/07/08	35	42.05	91	42.23	42.40	-56	22,982	-0.24%
2021/07/07	169.1	41.71	106	41.51	40.80	63.1	22,452	0.28%	大買/大賣/
2021/07/06	17	42.12	36	42.23	43.00	-19	21,586	-0.09%
2021/07/05	26	38.91	35.4	38.78	39.10	-9.4	21,259	-0.04%
2021/07/02	18	37.58	32	37.69	37.60	-14	21,926	-0.06%
2021/07/01	47.2	37.48	27	37.10	36.90	20.2	21,974	0.09%
2021/06/30	56.4	38.88	62	38.82	38.15	-5.6	21,976	-0.03%
2021/06/29	28.1	38.97	97	38.78	37.25	-68.9	21,852	-0.32%
2021/06/28	263	40.78	198	40.87	39.75	65	21,547	0.30%	大買/大賣/
2021/06/25	20	38.00	45	39.21	39.80	-25	20,099	-0.12%
2021/06/24	32	36.07	29	35.78	36.20	3	19,674	0.02%
2021/06/23	32	34.94	29	35.22	35.80	3	19,435	0.02%
2021/06/22	16.1	34.47	63	34.44	33.40	-46.9	19,356	-0.24%
2021/06/21	15	34.33	17	34.24	34.05	-2	19,369	-0.01%
2021/06/18	26	36.27	71	36.22	35.85	-45	19,561	-0.23%
2021/06/17	104	35.91	76	36.03	36.30	28	21,100	0.13%	大買/
2021/06/16	111.1	36.40	44	35.65	35.25	67.1	22,480	0.30%	大買/
2021/06/15	31	35.95	50	36.03	36.55	-19	23,594	-0.08%
2021/06/11	31	33.51	20	33.98	33.25	11	24,009	0.05%
2021/06/10	57	33.70	46	33.71	33.20	11	24,903	0.04%
2021/06/09	17	34.03	151	33.45	33.25	-134	25,010	-0.54%	大賣/鉅額交易
2021/06/08	20	34.39	38	34.63	34.75	-18	24,966	-0.07%
2021/06/07	21	34.76	27	34.85	34.30	-6	24,939	-0.02%
2021/06/04	17	36.36	29	36.56	36.10	-12	24,757	-0.05%
2021/06/03	47	36.84	11	36.58	36.20	36	24,630	0.15%
2021/06/02	16	35.73	15	36.70	35.40	1	24,417	0.00%
2021/06/01	53.1	36.42	42	36.56	36.70	11.1	24,292	0.05%
2021/05/31	50	36.48	107	36.31	36.40	-57	24,079	-0.24%	大賣/
2021/05/28	38	33.25	25	32.85	33.80	13	24,205	0.05%
2021/05/27	24	30.94	10	30.90	30.75	14	24,751	0.06%
2021/05/26	44	30.37	17	30.03	30.40	27	24,713	0.11%
2021/05/25	13	29.64	15	30.12	31.15	-2	24,380	-0.01%
2021/05/24	44	28.66	14	28.29	28.35	30	24,247	0.12%
2021/05/21	29	27.85	24	28.00	27.90	5	24,179	0.02%
2021/05/20	11	28.01	5	26.91	26.65	6	24,303	0.02%
2021/05/19	18	27.65	6	28.31	27.65	12	24,174	0.05%
2021/05/18	18	27.56	31	27.38	28.15	-13	24,050	-0.05%
2021/05/17	12	26.30	10	26.65	25.60	2	23,768	0.01%
2021/05/14	15	29.59	30	28.69	28.40	-15	23,502	-0.06%
2021/05/13	63	30.21	41	29.25	29.85	22	23,224	0.09%
2021/05/12	40.1	31.40	48.9	30.77	30.40	-8.8	22,926	-0.04%
2021/05/11	29	32.71	153.1	32.56	32.10	-124.1	22,378	-0.55%	大賣/鉅額交易
2021/05/10	21	35.93	107	35.62	35.30	-86	22,094	-0.39%	大賣/
2021/05/07	18	35.36	19.1	34.99	36.95	-1.1	21,966	-0.01%
2021/05/06	25.1	35.11	80	34.45	34.30	-54.9	21,867	-0.25%
2021/05/05	71	36.31	55	36.52	34.45	16	21,673	0.07%
2021/05/04	57	36.44	44	36.18	36.10	13	21,592	0.06%
2021/05/03	53.2	40.02	51	39.61	38.70	2.2	21,235	0.01%
2021/04/29	87.2	45.27	160.6	43.94	42.95	-73.4	20,791	-0.35%	大賣/
2021/04/28	33	43.63	64	43.08	45.10	-31	19,829	-0.16%
2021/04/27	137.4	42.22	125.5	41.77	41.00	12	19,229	0.06%	大買/大賣/
2021/04/26	8	39.87	10	39.90	39.90	-2	18,422	-0.01%
2021/04/23	4	34.74	10	35.29	36.30	-6	18,508	-0.03%
2021/04/22	64	34.41	1.1	33.20	33.00	62.9	18,616	0.34%
2021/04/21	8	33.49	11.3	33.61	34.40	-3.3	18,814	-0.02%
2021/04/20	18	34.08	1	34.15	34.15	17	18,976	0.09%
2021/04/19	36	36.35	1	33.95	34.50	35	19,413	0.18%
2021/04/16	2	36.40	22	36.00	36.40	-20	20,088	-0.10%
2021/04/15	9	35.36	7	36.05	35.70	2	20,268	0.01%
2021/04/14	25	34.08	38	33.98	35.10	-13	20,395	-0.06%
2021/04/13	35	38.17	68	37.71	37.00	-33	20,488	-0.16%
2021/04/12	29	35.44	27	34.94	38.00	2	20,566	0.01%
2021/04/09	24	37.95	25	38.02	37.80	-1	20,758	0.00%
2021/04/08	155	41.93	85	41.88	41.95	70	20,895	0.34%	大買/
2021/04/07	37	38.45	3	38.55	38.90	34	19,783	0.17%
2021/04/06	40	34.33	135	33.98	35.40	-95	19,602	-0.48%	大賣/
2021/04/01	39	30.57	13	31.23	32.20	26	19,483	0.13%
2021/03/31	10	29.56	2	28.83	29.30	8	19,341	0.04%
2021/03/30	8	29.08	59	28.56	29.30	-51	19,307	-0.26%
2021/03/29	11	26.23	2	26.68	26.95	9	19,141	0.05%
2021/03/26	3	25.50	1	26.00	26.20	2	19,240	0.01%
2021/03/25	18	26.20	39	26.09	25.75	-21	19,364	-0.11%
2021/03/24	14	25.12	26	24.28	25.30	-12	20,185	-0.06%
2021/03/23	27	24.56	62	24.35	24.45	-35	20,830	-0.17%
2021/03/22	189.2	26.69	116	26.39	26.00	73.2	20,580	0.36%	大買/大賣/
2021/03/19	229	24.47	129	25.01	25.55	100	19,048	0.52%	大買/大賣/
2021/03/18	44	22.92	39	22.86	23.25	5	17,938	0.03%
2021/03/17	30	20.61	61	20.81	21.15	-31	16,444	-0.19%
2021/03/16	165	19.86	52	19.74	19.25	113	15,750	0.72%	大買/鉅額交易
2021/03/15	37	18.53	110	18.50	18.50	-73	14,969	-0.49%	大賣/
2021/03/12	2	17.70	29	17.82	17.90	-27	15,063	-0.18%
2021/03/11	0	0.00	39	17.62	17.70	-39	15,623	-0.25%
2021/03/10	1	17.00	0	0.00	17.00	1	15,916	0.01%
2021/03/09	16	16.47	7	16.41	17.10	9	16,439	0.05%
2021/03/08	51	16.87	24	17.00	16.80	27	17,152	0.16%
2021/03/04	32	17.39	19	17.36	17.35	13	17,670	0.07%
2021/03/03	112	18.15	13	18.38	17.80	99	17,605	0.56%	大買/
2021/03/02	56	19.30	88	19.43	19.45	-32	17,445	-0.18%
2021/02/26	11	17.88	8	17.83	17.85	3	16,612	0.02%
2021/02/25	63	17.62	1	17.70	17.55	62	16,460	0.38%
2021/02/24	0	0.00	40	18.01	17.50	-40	16,430	-0.24%
2021/02/23	21	17.80	16	17.64	17.50	5	16,298	0.03%
2021/02/22	37	18.03	45	17.84	17.70	-8	16,355	-0.05%
2021/02/19	1	17.10	14	17.12	17.25	-13	16,104	-0.08%
2021/02/18	4	16.75	27	16.95	16.85	-23	16,065	-0.14%
2021/02/17	1	16.60	11	16.14	16.60	-10	15,983	-0.06%
2021/02/05	8	15.94	38	16.07	15.80	-30	15,950	-0.19%
2021/02/04	0	0.00	1	16.05	16.10	-1	16,037	-0.01%
2021/02/03	12	16.10	0	0.00	16.10	12	16,018	0.07%
2021/02/02	8	16.24	0	0.00	16.15	8	16,054	0.05%
2021/02/01	5	16.28	2	16.40	16.20	3	16,069	0.02%
2021/01/29	63	16.81	0	0.00	16.50	63	16,124	0.39%
2021/01/28	17	17.08	12	17.06	17.05	5	16,239	0.03%
2021/01/27	7	16.78	0	0.00	16.65	7	16,178	0.04%
2021/01/26	15	16.82	10	16.64	16.25	5	16,403	0.03%
2021/01/25	3	15.68	2	16.10	15.95	1	16,194	0.01%
2021/01/22	0	0.00	19	15.93	15.95	-19	16,058	-0.12%
2021/01/21	20	16.46	8	16.09	15.90	12	16,017	0.07%
2021/01/20	9	16.88	5	16.77	16.40	4	15,875	0.03%
2021/01/19	31	17.40	28	17.65	17.55	3	15,684	0.02%
2021/01/18	29	17.33	3	17.42	17.20	26	15,497	0.17%
2021/01/15	25	17.79	49	18.28	17.80	-24	15,367	-0.16%
2021/01/14	11	18.04	32	17.88	18.25	-21	15,141	-0.14%
2021/01/13	36	17.51	15	17.65	17.45	21	14,972	0.14%
2021/01/12	52	17.74	49	17.92	17.10	3	14,844	0.02%
2021/01/11	149	17.67	69	17.96	18.25	80	14,511	0.55%	大買/
2021/01/08	63	16.96	32	17.13	16.75	31	14,277	0.22%
2021/01/07	13	16.77	38	16.58	16.70	-25	14,733	-0.17%
2021/01/06	36	16.11	0	0.00	16.00	36	14,688	0.25%
2021/01/05	17	16.84	4	16.61	16.55	13	14,508	0.09%
2021/01/04	58	17.03	51	17.04	16.95	7	14,338	0.05%
2020/12/31	29	16.62	7	16.67	16.30	22	13,928	0.16%
2020/12/30	2	16.20	1	16.20	16.15	1	13,640	0.01%
2020/12/29	0	0.00	7	16.31	16.15	-7	13,589	-0.05%
2020/12/28	11	16.05	34	16.05	16.15	-23	13,565	-0.17%
2020/12/25	6	16.33	0	0.00	16.50	6	13,417	0.04%
2020/12/24	21	16.39	72	16.59	16.30	-51	13,307	-0.38%
2020/12/23	19	15.94	7	15.71	15.85	12	13,152	0.09%
2020/12/22	62	16.25	22	15.91	15.70	40	13,100	0.31%
2020/12/21	22	16.72	12	16.81	16.55	10	12,998	0.08%
2020/12/18	62	17.15	21	16.95	16.70	41	13,098	0.31%
2020/12/17	36	16.74	42	17.10	17.35	-6	12,820	-0.05%
2020/12/16	13	15.93	27	15.97	15.80	-14	12,522	-0.11%
2020/12/15	34	15.97	11	15.80	15.80	23	12,475	0.18%
2020/12/14	36	15.97	55	16.20	16.20	-19	12,329	-0.15%
2020/12/11	13	15.40	3	14.97	15.30	10	11,888	0.08%
2020/12/10	11	15.74	5	15.83	15.45	6	11,707	0.05%
2020/12/09	10	15.45	0	0.00	15.35	10	11,550	0.09%
2020/12/08	37	15.86	50	16.01	15.80	-13	11,360	-0.11%
2020/12/07	83	15.07	8	15.19	16.00	75	11,045	0.68%
2020/12/04	35	15.28	10	15.32	15.50	25	10,384	0.24%
2020/12/03	26	15.23	39	15.16	15.15	-13	10,014	-0.13%
2020/12/02	80	14.54	38	14.78	14.60	42	9,500	0.44%
2020/12/01	11	13.59	16	14.13	14.20	-5	8,759	-0.06%
2020/11/30	3	12.72	7	12.90	12.95	-4	8,208	-0.05%
2020/11/27	0	0.00	4	12.53	12.60	-4	8,177	-0.05%
2020/11/26	16	12.60	11	12.75	12.35	5	8,290	0.06%
2020/11/25	1	12.30	0	0.00	12.00	1	7,863	0.01%
2020/11/24	0	0.00	1	12.05	11.90	-1	7,777	-0.01%
2020/11/19	0	0.00	6	11.98	11.95	-6	7,714	-0.08%
2020/11/18	2	11.60	0	0.00	11.50	2	7,661	0.03%
2020/11/17	0	0.00	3	11.55	11.70	-3	7,784	-0.04%
2020/11/16	8	11.38	0	0.00	11.35	8	7,756	0.10%
2020/11/12	2	11.50	0	0.00	11.40	2	7,793	0.03%
2020/11/11	1	11.85	0	0.00	12.00	1	7,663	0.01%
2020/11/10	0	0.00	11	11.78	11.60	-11	7,638	-0.14%
2020/11/09	11	12.04	0	0.00	11.95	11	7,582	0.15%
2020/11/06	4	12.05	0	0.00	12.15	4	7,633	0.05%
2020/11/05	0	0.00	1	12.30	12.40	-1	7,524	-0.01%
2020/11/03	24	12.30	21	12.54	12.05	3	7,167	0.04%
2020/10/30	1	11.95	0	0.00	11.70	1	6,847	0.01%
2020/10/29	0	0.00	1	11.95	11.90	-1	6,819	-0.01%
2020/10/26	0	0.00	10	12.20	11.95	-10	6,669	-0.15%
2020/10/21	0	0.00	1	12.20	12.05	-1	6,496	-0.02%
2020/10/20	0	0.00	4	12.14	12.20	-4	6,428	-0.06%
2020/10/19	4	11.99	2	11.88	12.25	2	6,340	0.03%
2020/10/16	9	12.12	55	12.29	11.50	-46	6,182	-0.74%
2020/10/15	51	12.39	44	12.33	12.40	7	5,884	0.12%
2020/10/14	1	11.30	5	11.15	11.30	-4	5,207	-0.08%
2020/10/12	1	10.40	10	10.50	10.40	-9	5,080	-0.18%
2020/10/07	10	10.55	0	0.00	10.55	10	5,218	0.19%
2020/10/06	0	0.00	2	10.40	10.40	-2	5,482	-0.04%
2020/10/05	0	0.00	3	10.10	10.40	-3	5,580	-0.05%
2020/09/30	2	10.00	0	0.00	10.05	2	5,524	0.04%
2020/09/29	2	10.05	0	0.00	10.05	2	5,539	0.04%
2020/09/25	1	10.00	2	10.15	9.73	-1	5,558	-0.02%
2020/09/24	2	9.86	3	10.04	9.90	-1	5,572	-0.02%
2020/09/23	32	11.01	20	10.62	10.50	12	5,481	0.22%
2020/09/22	107	11.92	83	11.79	11.50	24	5,275	0.45%	大買/
2020/09/21	8	11.54	4	12.00	12.00	4	4,595	0.09%
2020/09/18	0	0.00	1	10.90	10.95	-1	4,053	-0.02%
2020/09/17	1	10.90	0	0.00	10.50	1	3,951	0.03%
2020/09/16	30	10.30	5	10.25	10.40	25	3,812	0.66%
2020/09/14	0	0.00	30	10.15	10.10	-30	3,746	-0.80%
2020/09/08	0	0.00	2	10.40	10.00	-2	3,600	-0.06%
2020/09/07	2	10.60	2	10.45	10.15	0	3,584	0.00%
2020/09/04	2	10.20	0	0.00	10.15	2	3,526	0.06%
2020/09/03	5	10.00	0	0.00	10.10	5	3,464	0.14%
2020/09/01	20	9.91	24	10.20	10.35	-4	3,458	-0.12%
2020/08/28	0	0.00	22	9.63	9.61	-22	3,232	-0.68%
2020/08/27	0	0.00	3	9.68	9.52	-3	3,220	-0.09%
2020/08/25	0	0.00	0.6	9.62	9.68	-0.6	3,253	-0.02%
2020/08/24	2	10.05	3	9.90	9.75	-1	3,292	-0.03%
2020/08/21	32	9.44	30	9.79	9.86	2	3,349	0.06%
2020/08/12	23	9.40	24	9.51	9.47	-1	2,993	-0.03%
2020/08/06	5	9.19	0	0.00	9.13	5	2,864	0.17%
2020/07/17	1	9.10	0	0.00	9.01	1	2,529	0.04%
2020/07/14	6	9.98	0	0.00	9.51	6	2,461	0.24%
2020/07/13	80	9.64	80	9.85	10.00	0	2,334	0.00%
2020/07/09	18	9.46	0	0.00	9.34	18	1,934	0.93%
2020/07/07	10	9.28	0	0.00	9.26	10	1,865	0.54%
2020/07/06	0	0.00	2	9.37	9.23	-2	1,816	-0.11%
2020/07/03	1	9.07	4	9.44	9.44	-3	1,763	-0.17%
2020/07/01	26	8.81	4	9.13	9.10	22	1,598	1.38%
2020/06/30	0	0.00	3	8.63	8.63	-3	1,448	-0.21%
2020/06/23	2	7.96	0	0.00	7.95	2	1,332	0.15%
2020/06/11	0	0.00	3	7.92	7.90	-3	1,374	-0.22%
2020/06/08	57	7.95	60	8.25	8.54	-3	1,319	-0.23%
2020/06/02	19	7.68	24	7.72	7.75	-5	1,177	-0.42%
2020/06/01	8	7.48	3	7.54	7.42	5	1,126	0.44%
2020/05/28	2	7.86	0	0.00	7.86	2	1,033	0.19%
2020/05/27	0	0.00	1	7.12	7.15	-1	877	-0.11%
2020/05/26	0	0.00	4	7.00	6.95	-4	866	-0.46%
2020/05/22	5	7.09	0	0.00	6.95	5	864	0.58%
2020/05/20	0	0.00	10	7.01	7.04	-10	847	-1.18%
2020/05/19	5	6.80	0	0.00	6.88	5	831	0.60%
2020/05/18	0	0.00	3	6.81	6.73	-3	827	-0.36%
2020/05/14	1	6.80	0	0.00	6.83	1	812	0.12%
2020/05/12	5	7.10	0	0.00	6.97	5	800	0.62%
2020/05/08	0	0.00	3	7.23	7.17	-3	772	-0.39%
2020/05/07	0	0.00	20	7.09	7.17	-20	763	-2.62%
2020/05/06	0	0.00	5	7.10	7.06	-5	756	-0.66%
2020/05/05	25	7.16	0	0.00	7.09	25	761	3.29%
2020/05/04	0	0.00	3	7.10	7.07	-3	760	-0.39%
2020/04/29	3	7.03	10	7.02	7.20	-7	743	-0.94%
2020/04/21	1	6.45	0	0.00	6.44	1	792	0.13%
2020/04/20	0	0.00	3	6.90	6.89	-3	788	-0.38%
2020/04/17	10	7.00	21	7.07	6.93	-11	809	-1.36%
2020/04/16	5	6.91	2	6.90	7.12	3	792	0.38%
2020/04/15	26	6.96	10	6.71	6.96	16	783	2.04%
2020/04/14	5	6.44	0	0.00	6.53	5	792	0.63%
2020/04/06	1	6.01	1	5.92	5.98	0	833	0.00%
2020/03/24	1	5.45	6	5.39	5.42	-5	1,009	-0.50%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/20	4	5.10	4	5.33	5.36	0	1,033	0.00%
2020/03/19	1	5.04	0	0.00	5.04	1	1,011	0.10%
2020/03/17	5	5.84	20	5.72	5.68	-15	985	-1.52%
2020/03/16	11	6.40	3	6.54	6.17	8	970	0.82%
2020/03/13	3	6.46	0	0.00	6.57	3	980	0.31%
2020/02/25	0	0.00	0	8.45	8.45	0	1,286	0.00%
2020/02/19	15	8.72	0	0.00	8.69	15	1,295	1.16%
2020/01/30	0	0.00	4	9.11	8.83	-4	1,283	-0.31%
2020/01/20	2	9.68	2	9.83	9.74	0	1,265	0.00%
2020/01/16	2	9.70	0	0.00	9.72	2	1,258	0.16%
2020/01/15	2	9.68	7	9.54	9.84	-5	1,273	-0.39%
2020/01/14	6	9.45	15	9.48	9.43	-9	1,218	-0.74%
2020/01/13	5	9.50	0	0.00	9.40	5	1,205	0.41%
2020/01/10	2	9.50	0	0.00	9.52	2	1,179	0.17%
2020/01/06	3	9.88	0	0.00	9.76	3	1,147	0.26%
2019/12/27	0	0.00	1	10.30	10.20	-1	1,078	-0.09%
2019/12/24	10	10.30	15	10.34	10.20	-5	1,038	-0.48%
2019/12/23	8	10.41	3	10.15	10.10	5	994	0.50%
2019/12/18	0	0.00	2	9.92	9.92	-2	898	-0.22%
2019/12/10	0	0.00	0	9.97	10.00	0	871	0.00%
2019/12/09	2	9.89	2	10.00	9.98	0	852	0.00%
2019/12/06	0	0.00	4	9.88	9.88	-4	843	-0.47%
2019/12/05	4	10.10	76	10.13	9.98	-72	820	-8.77%
2019/12/04	75	9.80	2	9.87	9.92	73	719	10.14%
2019/12/02	3	9.44	3	9.43	9.43	0	685	0.00%
2019/11/29	0	0.00	3	9.63	9.51	-3	671	-0.45%
2019/11/28	6	9.83	2	9.77	9.65	4	654	0.61%
2019/11/27	5	9.62	7	9.64	9.65	-2	559	-0.36%
2019/11/26	4	9.50	3	9.15	9.46	1	516	0.19%
2019/11/19	0	0.00	2	9.08	9.07	-2	468	-0.43%
2019/11/15	5	9.03	0	0.00	9.04	5	489	1.02%
2019/11/14	0	0.00	3	9.00	8.96	-3	486	-0.62%
2019/11/07	0	0.00	2	8.81	8.83	-2	484	-0.41%
2019/11/06	2	8.81	5	8.82	8.83	-3	487	-0.62%
2019/11/04	3	8.63	0	0.00	8.63	3	491	0.61%
2019/10/30	2	8.82	0	0.00	8.80	2	508	0.39%
2019/10/03	3	8.49	3	8.58	8.58	0	532	0.00%
2019/09/26	0	0.00	5	8.90	8.69	-5	543	-0.92%
2019/09/20	3	9.27	0	0.00	9.14	3	525	0.57%
2019/09/17	4	8.99	0	0.00	8.97	4	495	0.81%
2019/09/16	0	0.00	4	9.06	9.05	-4	511	-0.78%
2019/09/11	2	9.03	0	0.00	8.98	2	512	0.39%
2019/09/09	2	9.02	0	0.00	9.03	2	505	0.40%
2019/08/20	1	8.92	2	8.92	8.87	-1	514	-0.19%
2019/08/16	0	0.00	5	8.25	8.25	-5	485	-1.03%
2019/08/13	1	8.00	0	0.00	8.02	1	476	0.21%
2019/08/08	5	8.25	0	0.00	8.20	5	480	1.04%
2019/08/01	2	8.76	0	0.00	8.80	2	514	0.39%
2019/07/31	0	0.00	5	8.79	8.72	-5	518	-0.96%
2019/07/30	1	9.00	0	0.00	8.94	1	505	0.20%
2019/07/25	0	0.00	3	9.08	9.14	-3	510	-0.59%
2019/07/24	0	0.00	3	9.05	9.02	-3	511	-0.59%
2019/07/16	5	9.14	0	0.00	9.11	5	542	0.92%
2019/06/26	0	0.00	12	9.29	9.27	-12	736	-1.63%
2019/05/17	3	8.97	0	0.00	8.93	3	1,863	0.16%
2019/05/16	1	9.23	0	0.00	9.05	1	1,859	0.05%
2019/05/14	10	9.15	0	0.00	9.24	10	1,864	0.54%
2019/05/09	1	9.97	0	0.00	9.82	1	1,845	0.05%
2019/05/08	1	10.00	0	0.00	10.10	1	1,834	0.05%
2019/04/16	0	0.00	5	10.89	11.05	-5	1,916	-0.26%
2019/03/26	0	0.00	13	10.45	10.55	-13	1,882	-0.69%
2019/03/19	0	0.00	9	10.87	10.85	-9	2,024	-0.44%
2019/03/18	0	0.00	1	10.80	10.90	-1	2,071	-0.05%
2019/03/15	5	11.00	2	10.95	11.05	3	2,071	0.14%
2019/03/12	19	12.22	5	12.16	11.80	14	1,863	0.75%
2019/03/11	6	11.78	5	11.85	11.85	1	1,734	0.06%
2019/03/08	25	11.83	24	11.97	12.00	1	1,706	0.06%
2019/03/07	13	11.45	0	0.00	11.30	13	1,642	0.79%
2019/03/06	1	11.20	8	11.42	11.45	-7	1,629	-0.43%
2019/03/05	10	11.47	12	11.45	11.30	-2	1,589	-0.13%
2019/03/04	49	11.31	35	11.47	11.25	14	1,493	0.94%
2019/02/20	5	10.60	0	0.00	10.55	5	1,373	0.36%
2019/02/14	0	0.00	5	10.35	10.35	-5	1,313	-0.38%
2019/02/11	5	10.15	4.2	10.05	10.05	0.8	1,299	0.07%
2019/01/25	0	0.00	5	10.30	10.30	-5	1,292	-0.39%
2019/01/24	5	10.15	0	0.00	10.10	5	1,268	0.39%
2019/01/18	0	0.00	2	10.45	10.30	-2	1,281	-0.16%
2019/01/11	30	10.80	40	10.58	10.40	-10	1,273	-0.79%
2019/01/10	10	10.45	1	10.35	10.50	9	1,197	0.75%
2018/12/24	0	0.00	1	10.65	10.55	-1	1,267	-0.08%
2018/12/22	11	10.46	10	10.55	10.75	1	1,263	0.08%
2018/12/17	40	10.81	40	10.91	11.10	0	1,163	0.00%
2018/12/12	1	10.55	0	0.00	10.70	1	1,017	0.10%
2018/12/11	0	0.00	101	10.72	10.60	-101	988	-10.22%	大賣/鉅額交易
2018/12/10	1	10.40	0	0.00	10.40	1	934	0.11%
2018/12/06	0	0.00	4	11.10	10.10	-4	882	-0.45%
2018/12/05	125	10.66	22	10.33	11.05	103	858	12.00%	大買/鉅額交易
2018/12/03	5	10.25	5	10.25	10.10	0	850	0.00%
2018/11/28	0	0.00	1	9.88	9.88	-1	843	-0.12%
2018/11/23	1	9.74	1	9.56	9.47	0	844	0.00%
2018/11/22	31	9.45	32	9.64	9.58	-1	836	-0.12%
2018/11/16	7	8.68	7	8.85	8.81	0	863	0.00%
2018/11/15	0	0.00	10	8.47	8.55	-10	863	-1.16%
2018/11/14	10	8.42	1	8.44	8.44	9	873	1.03%
2018/11/05	1	8.50	0	0.00	8.43	1	1,002	0.10%
2018/11/01	2	8.30	2	8.36	8.43	0	1,051	0.00%
2018/10/31	10	8.10	10	8.20	8.22	0	1,041	0.00%
2018/10/30	0	0.00	60	8.04	8.05	-60	1,041	-5.76%
2018/10/29	60	8.09	0	0.00	8.03	60	1,038	5.78%
2018/10/19	10	8.44	10	8.44	8.48	0	1,019	0.00%
2018/10/16	8	8.57	8	8.65	8.61	0	1,019	0.00%
2018/10/15	5	8.50	5	8.50	8.46	0	1,035	0.00%
2018/10/12	1	8.42	0	0.00	8.51	1	1,034	0.10%
2018/10/05	1	9.89	0	0.00	9.89	1	965	0.10%
2018/09/11	0	0.00	0.6	10.30	10.40	-0.6	1,070	-0.06%
2018/09/06	3	10.65	3	10.75	10.75	0	1,110	0.00%
2018/09/05	0	0.00	8	10.75	10.70	-8	1,182	-0.68%
2018/09/03	1	11.15	0	0.00	11.15	1	1,260	0.08%
2018/08/17	8	11.34	0	0.00	11.15	8	1,529	0.52%
2018/07/06	1	10.00	0	0.00	10.20	1	1,643	0.06%
2018/07/04	0	0.00	5	10.60	10.55	-5	1,708	-0.29%
2018/07/02	0	0.00	20	11.10	11.05	-20	1,718	-1.16%
2018/06/28	1	11.00	0	0.00	11.05	1	1,750	0.06%
2018/06/25	87	11.45	64	11.50	11.50	23	1,741	1.32%
2018/06/19	3	11.45	3	11.55	11.20	0	1,721	0.00%
2018/06/14	0	0.00	0	11.50	11.50	0	1,695	0.00%
2018/06/13	5	11.85	0	0.00	11.55	5	1,709	0.29%
2018/06/12	0	0.00	1	11.45	11.55	-1	1,636	-0.06%
2018/06/11	1	11.50	0	0.00	11.45	1	1,621	0.06%
2018/06/07	163	11.16	165	11.45	11.75	-2	1,481	-0.14%	大買/大賣/
2018/06/06	1	10.75	0	0.00	10.70	1	1,304	0.08%
2018/05/28	0	0.00	3	10.10	10.20	-3	1,324	-0.23%
2018/05/24	2	10.00	5	10.00	10.00	-3	1,362	-0.22%
2018/05/22	4	10.05	0	0.00	10.00	4	1,403	0.28%
2018/05/21	2	10.13	0	0.00	10.15	2	1,408	0.14%
2018/05/18	1	10.10	0	0.00	10.05	1	1,400	0.07%
2018/05/14	0	0.00	2	10.25	10.10	-2	1,446	-0.14%
2018/05/10	2	10.90	0	0.00	10.90	2	1,416	0.14%
2018/04/30	0	0.00	2	10.75	10.85	-2	1,481	-0.14%
2018/04/26	3	10.90	1	10.60	10.60	2	1,500	0.13%
2018/04/24	0	0.00	2	10.70	10.70	-2	1,547	-0.13%
2018/04/18	2	11.50	0	0.00	11.40	2	1,607	0.12%
2018/04/17	2	11.53	0	0.00	11.30	2	1,626	0.12%
2018/04/16	2	11.65	0	0.00	11.60	2	1,633	0.12%
2018/04/11	0	0.00	4	12.60	12.20	-4	1,777	-0.23%
2018/04/10	0	0.00	2	12.10	12.00	-2	1,840	-0.11%
2018/04/02	1	11.90	0	0.00	11.85	1	1,932	0.05%
2018/03/31	4	11.70	0	0.00	11.60	4	1,950	0.21%
2018/03/22	4	12.05	5	12.15	11.85	-1	2,722	-0.04%
2018/03/21	3	12.13	0	0.00	12.00	3	2,885	0.10%
2018/03/19	2	12.50	0	0.00	12.30	2	3,171	0.06%
2018/03/14	0	0.00	1	12.85	12.80	-1	3,301	-0.03%
2018/03/13	0	0.00	2	12.80	12.75	-2	3,328	-0.06%
2018/03/09	1	13.00	0	0.00	12.90	1	3,342	0.03%
2018/01/10	1	13.65	0	0.00	13.45	1	3,973	0.03%
2018/01/09	0	0.00	4	13.75	13.60	-4	4,228	-0.09%
2018/01/08	2	13.85	0	0.00	13.75	2	4,234	0.05%
2018/01/05	8	14.48	10	14.45	14.45	-2	4,151	-0.05%
2018/01/04	0	0.00	3	14.47	14.60	-3	4,111	-0.07%