飛宏 (2457)-玉山-台南券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
52.0
漲跌
▲0.9
漲幅
+1.76%
成交量
2,836張
產業
上市電子零組件類股
746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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	0	51.20	8.1	51.61	52.00	-8	3,223	-0.25%
2024/05/27	2	50.45	1	51.10	51.10	1	3,272	0.03%
2024/05/24	15.5	50.00	5	49.94	50.20	10.5	3,332	0.32%
2024/05/23	27	51.20	11	50.85	50.60	16	3,409	0.47%
2024/05/22	1	50.70	3	50.63	50.50	-2	3,458	-0.06%
2024/05/21	1	50.20	1.7	49.97	50.40	-0.7	3,522	-0.02%
2024/05/20	20	49.50	1	49.50	49.50	19	3,587	0.53%
2024/05/17	6	49.89	0	0.00	49.70	6	3,782	0.16%
2024/05/16	2	49.53	0	0.00	49.45	2	4,218	0.05%
2024/05/15	20	49.57	12	49.56	49.50	8	4,296	0.19%
2024/05/14	7.1	49.79	4	49.96	49.70	3.1	4,321	0.07%
2024/05/13	3	48.53	4	48.76	49.00	-1	4,352	-0.02%
2024/05/10	8.4	48.35	8.6	48.80	48.45	-0.1	4,334	0.00%
2024/05/09	22	50.55	1	51.00	49.95	21	4,257	0.49%
2024/05/08	6.1	50.58	19	50.41	50.60	-12.9	4,236	-0.30%
2024/05/07	3	50.93	0	0.00	51.00	3	4,257	0.07%
2024/05/06	1	50.80	1	50.80	50.80	0	4,324	0.00%
2024/05/03	9	52.08	1.1	52.70	51.50	7.9	4,331	0.18%
2024/05/02	34.2	52.79	0	0.00	52.80	34.2	4,380	0.78%
2024/04/30	9.2	53.81	48	53.72	53.50	-38.8	4,415	-0.88%
2024/04/29	2	51.15	7	51.14	51.50	-5	4,310	-0.12%
2024/04/26	15	50.97	0	0.00	50.70	15	4,314	0.35%
2024/04/25	2	51.35	0	0.00	51.20	2	4,328	0.05%
2024/04/24	1	52.00	2	52.05	52.30	-1	4,349	-0.02%
2024/04/23	3.1	51.36	1	52.00	51.00	2.1	4,409	0.05%
2024/04/22	37.1	51.93	3	51.20	51.00	34.1	4,457	0.77%
2024/04/19	11.1	53.51	5	52.84	52.50	6.1	4,465	0.14%
2024/04/18	46	55.48	20.1	54.98	54.50	25.9	4,481	0.58%
2024/04/17	6	51.60	5	52.96	53.30	1	4,357	0.02%
2024/04/16	3.2	50.48	0.4	50.46	51.00	2.8	4,349	0.06%
2024/04/15	4	53.03	3	52.53	52.30	1	4,370	0.02%
2024/04/12	16.2	53.95	8.1	54.05	53.80	8	4,423	0.18%
2024/04/11	6.1	52.52	2	52.90	52.50	4.1	4,364	0.09%
2024/04/10	3	54.00	7.1	54.44	54.10	-4.1	4,349	-0.09%
2024/04/09	0.3	54.00	1	54.20	54.00	-0.7	4,362	-0.02%
2024/04/08	2	53.95	2	54.10	53.70	0	4,448	0.00%
2024/04/03	7	53.47	0	0.00	53.30	7	4,456	0.16%
2024/04/02	3	54.17	0	54.00	54.30	3	4,476	0.07%
2024/04/01	2	53.90	5	54.50	54.60	-3	4,509	-0.07%
2024/03/29	1	53.50	10	53.50	53.30	-9	4,529	-0.20%
2024/03/28	2.8	53.28	11	52.91	53.00	-8.3	4,526	-0.18%
2024/03/27	1	53.60	0	0.00	53.30	1	4,531	0.02%
2024/03/26	7.2	54.79	1.2	54.83	53.30	6	4,547	0.13%
2024/03/25	0.6	54.84	2	55.50	55.20	-1.4	4,531	-0.03%
2024/03/22	9	54.56	7	54.84	54.30	2	4,573	0.04%
2024/03/21	3	53.37	24	53.58	53.80	-21	4,558	-0.46%
2024/03/20	7.8	53.36	3	53.07	53.00	4.8	4,653	0.10%
2024/03/19	5.5	54.48	32	54.58	54.30	-26.5	4,634	-0.57%
2024/03/18	14	54.14	3.5	54.27	54.40	10.5	4,682	0.22%
2024/03/15	2	54.75	2.5	54.84	55.00	-0.5	4,699	-0.01%
2024/03/14	8.6	55.25	42	55.45	55.20	-33.5	4,778	-0.70%
2024/03/13	25.5	55.14	23.5	55.30	55.00	2	4,833	0.04%
2024/03/12	8	56.65	30	56.93	56.40	-22	4,881	-0.45%
2024/03/11	6	56.12	11	56.16	56.30	-5	4,964	-0.10%
2024/03/08	10	55.84	3	57.07	55.90	7	5,023	0.14%
2024/03/07	31.4	58.71	31	58.38	58.00	0.4	5,013	0.01%
2024/03/06	2	60.25	19	60.36	60.10	-17	4,997	-0.34%
2024/03/05	20.3	60.34	8	60.54	60.00	12.3	5,096	0.24%
2024/03/04	11	60.94	7	61.67	60.60	4	5,211	0.08%
2024/03/01	5.2	60.68	4	60.48	60.30	1.2	5,228	0.02%
2024/02/29	22	61.13	15	61.18	61.30	7	5,690	0.12%
2024/02/27	13	60.18	10.5	60.27	60.20	2.5	6,506	0.04%
2024/02/26	9	60.99	8.2	61.41	61.20	0.8	6,952	0.01%
2024/02/23	19.5	60.35	9.1	60.45	59.70	10.4	6,907	0.15%
2024/02/22	6	61.15	3.3	61.49	61.30	2.7	6,865	0.04%
2024/02/21	9.8	61.80	8.1	61.93	61.50	1.7	6,858	0.02%
2024/02/20	29.3	62.26	40	62.03	61.80	-10.7	6,946	-0.15%
2024/02/19	59	62.23	88.2	61.72	62.30	-29.2	6,809	-0.43%
2024/02/16	6.9	58.55	7	58.06	58.70	-0.1	6,414	0.00%
2024/02/15	4	55.88	4	56.00	56.20	0	6,380	0.00%
2024/02/05	37.1	56.15	0	0.00	56.10	37.1	6,399	0.58%
2024/02/02	2	57.55	0	0.00	57.00	2	6,378	0.03%
2024/02/01	21	56.73	14	57.07	57.20	7	6,381	0.11%
2024/01/31	4	57.23	0	0.00	57.00	4	6,377	0.06%
2024/01/30	17.1	58.36	29	58.14	57.80	-11.9	6,392	-0.19%
2024/01/29	29	58.59	52	58.37	58.80	-23	6,439	-0.36%
2024/01/26	1	57.50	1	56.90	56.90	0	6,422	0.00%
2024/01/25	23.1	58.59	1	58.00	58.00	22.1	6,482	0.34%
2024/01/24	0	0.00	13	58.64	58.60	-13	6,668	-0.19%
2024/01/23	10	57.70	5.1	58.06	57.30	4.9	6,673	0.07%
2024/01/22	1	56.70	2	56.85	57.00	-1	6,658	-0.02%
2024/01/19	0	0.00	10	56.74	56.50	-10	6,715	-0.15%
2024/01/18	43	55.47	31	55.13	56.00	12	6,766	0.18%
2024/01/17	12	55.96	5	55.98	55.30	7	6,908	0.10%
2024/01/16	4.1	58.37	3.1	58.32	57.60	1	7,033	0.01%
2024/01/15	1	57.70	7	58.19	58.30	-6	7,136	-0.08%
2024/01/12	26.4	57.25	6	57.58	56.90	20.4	7,196	0.28%
2024/01/11	2	55.60	3	56.53	57.10	-1	7,181	-0.01%
2024/01/10	25.4	55.35	1	55.80	55.00	24.4	7,209	0.34%
2024/01/09	14.1	57.28	3	56.70	56.50	11.1	7,231	0.15%
2024/01/08	5	59.76	46	59.95	58.90	-41	7,202	-0.57%
2024/01/05	12	58.65	15	59.32	58.30	-3	7,144	-0.04%
2024/01/04	5	58.04	0	0.00	57.60	5	7,137	0.07%
2024/01/03	25	59.18	10	58.80	58.80	15	7,155	0.21%
2024/01/02	54	60.12	9	60.11	59.30	45	7,150	0.63%
2023/12/29	1	58.90	2	58.90	58.90	-1	7,180	-0.01%
2023/12/28	5	58.90	2	59.00	59.00	3	7,194	0.04%
2023/12/27	3.5	58.64	10	58.70	58.40	-6.5	7,222	-0.09%
2023/12/26	3	58.53	31	58.27	59.00	-28	7,298	-0.38%
2023/12/25	0	0.00	14	57.03	57.00	-14	7,276	-0.19%
2023/12/22	14.2	56.60	3	56.47	56.40	11.2	7,282	0.15%
2023/12/21	13.1	57.04	2.5	57.16	56.60	10.6	7,287	0.15%
2023/12/20	14	57.64	17	57.68	57.80	-3	7,299	-0.04%
2023/12/19	33.1	57.45	3.5	57.57	57.30	29.6	7,311	0.40%
2023/12/18	48	59.18	15	59.50	59.00	33	7,300	0.45%
2023/12/15	58.1	59.45	60	59.97	59.10	-1.9	7,317	-0.03%
2023/12/14	13	58.56	11.2	58.88	58.20	1.8	7,234	0.02%
2023/12/13	29.2	59.00	24	59.05	58.30	5.2	7,219	0.07%
2023/12/12	16	59.40	10	60.50	59.00	6	7,208	0.08%
2023/12/11	17.1	59.42	7.5	59.47	59.60	9.6	7,208	0.13%
2023/12/08	4.4	60.77	27	60.97	61.00	-22.6	7,155	-0.32%
2023/12/07	28	61.16	14	61.84	60.50	14	7,155	0.20%
2023/12/06	14	62.15	5.2	61.77	61.60	8.8	7,150	0.12%
2023/12/05	3	61.17	9.1	62.12	62.80	-6.1	7,114	-0.09%
2023/12/04	6	62.38	7	63.27	61.80	-1	7,125	-0.01%
2023/12/01	6	62.02	3	62.40	62.50	3	7,404	0.04%
2023/11/30	21	63.03	16.1	63.48	62.20	4.9	7,390	0.07%
2023/11/29	12	63.67	21.1	63.49	63.50	-9	7,352	-0.12%
2023/11/28	21	62.95	1	63.10	62.80	20	7,299	0.27%
2023/11/27	44.9	64.02	34.1	64.11	62.90	10.8	7,315	0.15%
2023/11/24	59.3	63.64	91.4	63.86	63.20	-32.2	6,905	-0.47%
2023/11/22	3	57.53	8	57.63	57.50	-5	5,689	-0.09%
2023/11/21	10	57.27	5.1	57.54	57.20	4.9	5,725	0.09%
2023/11/20	11	56.59	15	57.39	56.70	-4	5,793	-0.07%
2023/11/17	41.7	56.92	7	58.00	56.20	34.7	5,768	0.60%
2023/11/16	2.5	55.36	8	55.80	56.40	-5.5	5,691	-0.10%
2023/11/15	1	55.30	0.5	55.00	54.60	0.5	5,899	0.01%
2023/11/14	3	54.63	9	54.63	54.80	-6	6,212	-0.10%
2023/11/13	1	54.10	4	53.60	54.00	-3	6,271	-0.05%
2023/11/10	3.1	52.65	1	53.10	52.50	2.1	6,380	0.03%
2023/11/09	2.1	53.79	3.4	53.48	53.20	-1.3	6,463	-0.02%
2023/11/08	1.3	54.46	0.6	54.40	54.20	0.7	6,531	0.01%
2023/11/07	14.3	54.46	11	54.45	54.20	3.3	6,689	0.05%
2023/11/06	1.1	54.86	42.5	54.93	54.90	-41.4	6,783	-0.61%
2023/11/03	4.1	53.30	7.5	53.72	53.30	-3.4	6,757	-0.05%
2023/11/02	2	52.85	5	53.42	52.80	-3	6,792	-0.04%
2023/11/01	42.2	51.59	16.2	52.33	51.80	25.9	6,790	0.38%
2023/10/31	19.3	53.66	3	53.57	52.50	16.3	6,621	0.25%
2023/10/30	2.1	55.31	1	55.40	54.60	1.1	6,706	0.02%
2023/10/27	7.1	56.31	0	0.00	55.40	7.1	6,836	0.10%
2023/10/26	24.1	58.23	8	58.30	57.00	16.1	6,903	0.23%
2023/10/25	0	0.00	17	58.65	59.10	-17	6,979	-0.24%
2023/10/24	32	56.25	48	56.44	56.80	-16	6,897	-0.23%
2023/10/23	7	53.87	9	54.43	53.60	-2	6,906	-0.03%
2023/10/20	8.4	54.81	62.2	55.02	55.00	-53.8	6,885	-0.78%
2023/10/19	16.1	56.54	25	56.35	56.10	-8.9	7,039	-0.13%
2023/10/18	9.5	58.49	0	0.00	57.70	9.5	7,065	0.13%
2023/10/17	1.7	60.02	34	60.17	60.60	-32.3	7,114	-0.45%
2023/10/16	20.2	59.33	13	59.34	58.70	7.2	7,238	0.10%
2023/10/13	12.2	61.51	26	62.48	61.50	-13.8	7,546	-0.18%
2023/10/12	6	61.83	31	62.65	62.50	-25	8,089	-0.31%
2023/10/11	9.2	61.67	26	61.90	61.70	-16.8	8,216	-0.20%
2023/10/06	13	61.16	26	61.62	61.60	-13	8,402	-0.15%
2023/10/05	52.2	62.31	51	63.06	61.80	1.2	8,712	0.01%
2023/10/04	2	61.70	0	60.90	60.80	2	9,087	0.02%
2023/10/03	10.2	62.33	4	62.05	62.00	6.2	9,280	0.07%
2023/10/02	27.5	62.73	46	62.64	63.00	-18.6	9,528	-0.19%
2023/09/28	2	58.95	6	59.08	58.90	-4	9,613	-0.04%
2023/09/27	6.1	58.22	1	58.10	58.30	5.1	9,991	0.05%
2023/09/26	10	58.81	2	58.70	58.50	8	10,168	0.08%
2023/09/22	6.1	59.59	14	59.32	59.70	-7.9	10,443	-0.08%
2023/09/21	3	60.33	24.1	60.40	59.60	-21.1	10,508	-0.20%
2023/09/20	1	61.00	7	60.73	60.90	-6	10,594	-0.06%
2023/09/19	17	61.59	6	61.92	61.30	11	10,873	0.10%
2023/09/18	2	63.19	1	62.70	62.50	1	11,060	0.01%
2023/09/15	3.1	62.83	0	0.00	63.60	3.1	11,386	0.03%
2023/09/14	2	63.15	48	62.89	62.70	-46	11,551	-0.40%
2023/09/13	8	62.35	14	63.10	62.10	-6	11,775	-0.05%
2023/09/12	37	62.81	5	62.46	62.00	32	12,067	0.27%
2023/09/11	23.1	64.11	17	63.95	63.40	6.1	12,282	0.05%
2023/09/08	5	66.52	2	66.80	66.00	3	12,596	0.02%
2023/09/07	8.3	68.54	7	68.67	68.00	1.3	13,011	0.01%
2023/09/06	76	67.73	67.1	67.73	67.80	9	13,275	0.07%
2023/09/05	8.1	69.70	1	70.50	70.70	7.1	13,234	0.05%
2023/09/04	46	69.99	10	70.11	69.10	36	13,658	0.26%
2023/09/01	28	72.33	8.2	72.89	71.10	19.8	14,142	0.14%
2023/08/31	17	72.49	93	72.37	73.00	-76	14,509	-0.52%
2023/08/30	12	71.41	10.6	71.37	71.00	1.4	15,025	0.01%
2023/08/29	26.4	70.84	52	70.93	71.50	-25.6	16,015	-0.16%
2023/08/28	12	69.55	27	69.05	70.00	-15	17,175	-0.09%
2023/08/25	1	68.33	12	70.26	69.90	-11	18,143	-0.06%
2023/08/24	33.1	70.28	24	70.21	69.00	9.1	18,544	0.05%
2023/08/23	3	68.67	29	69.07	68.60	-26	18,973	-0.14%
2023/08/22	27.3	68.84	20	68.23	68.50	7.3	19,242	0.04%
2023/08/21	23.1	70.10	5	69.66	68.70	18.1	19,614	0.09%
2023/08/18	16	70.35	36	69.15	69.80	-20	21,131	-0.09%
2023/08/17	15	65.73	16.1	66.56	66.90	-1.1	21,030	0.00%
2023/08/16	9	66.08	7	66.29	66.20	2	21,193	0.01%
2023/08/15	2	64.40	78	63.56	64.60	-76	21,721	-0.35%
2023/08/14	10	62.07	1	61.90	62.10	9	22,208	0.04%
2023/08/11	5	63.48	4	63.80	63.50	1	22,801	0.00%
2023/08/10	9.1	62.48	10	62.15	61.60	-1	23,117	0.00%
2023/08/09	2.1	63.40	1	64.10	63.50	1.1	23,717	0.00%
2023/08/08	4	64.30	6	64.42	64.40	-2	24,317	-0.01%
2023/08/07	4	64.78	13	64.88	65.20	-9	24,618	-0.04%
2023/08/04	8	65.46	2	66.10	65.40	6	25,312	0.02%
2023/08/02	1	65.51	5	65.72	65.30	-4	25,743	-0.02%
2023/08/01	20	66.51	58	66.64	66.50	-38	26,070	-0.15%
2023/07/31	54	68.91	26	68.28	67.50	28	26,375	0.11%
2023/07/28	31	68.34	32.8	68.63	69.50	-1.8	26,653	-0.01%
2023/07/27	24.1	69.87	26	69.79	69.50	-1.9	27,081	-0.01%
2023/07/26	24	70.82	23	70.30	69.70	1	27,576	0.00%
2023/07/25	22.1	70.83	21.3	70.63	70.60	0.7	27,814	0.00%
2023/07/24	56.1	71.21	23	69.79	70.00	33.1	28,006	0.12%
2023/07/21	21	72.57	23	73.08	73.60	-2	28,207	-0.01%
2023/07/20	36.1	73.14	32	73.12	73.20	4.1	29,256	0.01%
2023/07/19	27	73.80	29.1	73.64	72.50	-2.1	29,584	-0.01%
2023/07/18	33.2	75.51	21.7	74.13	74.00	11.5	30,150	0.04%
2023/07/17	114.1	76.37	152	76.00	76.70	-37.9	30,543	-0.12%	大買/大賣/
2023/07/14	34.1	73.27	30.4	73.26	72.60	3.7	31,042	0.01%
2023/07/13	93.1	73.22	68.6	73.80	72.80	24.5	32,704	0.07%
2023/07/12	56.1	71.36	81	71.40	72.00	-24.9	33,621	-0.07%
2023/07/11	101.1	74.36	63	73.24	72.00	38.1	34,256	0.11%	大買/
2023/07/10	43	77.67	19	76.42	76.00	24	34,499	0.07%
2023/07/07	76.3	77.31	52.1	78.33	78.30	24.2	34,755	0.07%
2023/07/06	32.1	78.50	12	78.09	77.70	20.1	35,037	0.06%
2023/07/05	24.2	79.85	91.6	80.16	79.40	-67.4	35,753	-0.19%
2023/07/04	12	79.08	14	78.38	77.60	-2	35,789	-0.01%
2023/07/03	26	78.72	32.6	78.94	78.80	-6.6	35,870	-0.02%
2023/06/30	15	77.25	20	77.47	78.00	-5	36,476	-0.01%
2023/06/29	25.1	75.66	9.4	75.76	75.50	15.7	36,628	0.04%
2023/06/28	13	75.95	11	75.85	75.30	2	36,905	0.01%
2023/06/27	73.3	77.32	21	76.13	75.60	52.3	37,163	0.14%
2023/06/26	89.2	80.00	38	79.55	79.30	51.2	37,281	0.14%
2023/06/21	40.4	80.25	99.3	81.23	81.80	-59	37,430	-0.16%
2023/06/20	37.3	80.59	15	79.66	79.40	22.3	37,547	0.06%
2023/06/19	29	79.93	51	80.65	80.80	-22	38,426	-0.06%
2023/06/16	45.6	80.32	20.3	79.94	79.10	25.3	39,863	0.06%
2023/06/15	39	79.86	20	79.05	79.00	19	40,410	0.05%
2023/06/14	108.1	81.97	42.1	80.36	80.30	66	41,215	0.16%	大買/
2023/06/13	14.5	80.69	34	81.62	82.30	-19.5	41,842	-0.05%
2023/06/12	40.1	79.77	38.1	78.82	78.50	2	42,435	0.00%
2023/06/09	40.3	80.27	75	79.95	79.00	-34.8	43,618	-0.08%
2023/06/08	114	79.81	41	79.00	78.90	73	44,550	0.16%	大買/
2023/06/07	61.3	82.57	26	82.43	81.50	35.3	45,822	0.08%
2023/06/06	86.2	84.01	42	83.97	82.60	44.2	46,949	0.09%
2023/06/05	31.8	85.80	34.1	85.89	85.70	-2.3	47,549	0.00%
2023/06/02	107.1	82.70	153.2	83.52	83.40	-46	47,681	-0.10%	大買/大賣/
2023/06/01	187.2	80.54	278.1	80.69	81.90	-90.9	47,138	-0.19%	大買/大賣/
2023/05/31	144	77.69	97	78.08	78.40	47	46,628	0.10%	大買/
2023/05/30	42.2	77.55	42	77.24	76.60	0.2	45,748	0.00%
2023/05/29	21	76.48	73.4	76.66	76.40	-52.4	45,395	-0.12%
2023/05/26	81	73.90	22	73.94	73.70	59	45,058	0.13%
2023/05/25	93	74.86	35.3	74.63	74.50	57.8	44,998	0.13%
2023/05/24	146	79.07	180.4	78.96	75.80	-34.3	44,898	-0.08%	大買/大賣/
2023/05/23	59	75.33	29	75.57	75.50	30	44,540	0.07%
2023/05/22	7	74.27	52	75.05	75.30	-45	44,960	-0.10%
2023/05/19	143.3	74.76	92	74.20	73.20	51.3	44,786	0.11%	大買/
2023/05/18	105.1	75.82	168.2	75.95	75.80	-63.1	44,433	-0.14%	大買/大賣/
2023/05/17	99.1	75.09	114	74.65	74.10	-15	43,886	-0.03%	大賣/
2023/05/16	129	73.76	89	74.27	74.40	40	43,212	0.09%	大買/
2023/05/15	120	72.96	125.1	73.36	72.70	-5.1	42,738	-0.01%	大買/大賣/
2023/05/12	38.1	70.97	43.4	71.51	73.20	-5.3	42,094	-0.01%
2023/05/11	26.1	69.85	33	69.45	68.90	-6.9	41,514	-0.02%
2023/05/10	80.3	69.29	279.5	69.82	70.00	-199.2	41,156	-0.48%	大賣/鉅額交易
2023/05/09	61.1	73.56	64	72.96	71.70	-2.9	40,450	-0.01%
2023/05/08	26	72.88	27	73.27	73.80	-1	39,949	0.00%
2023/05/05	71.9	72.92	47	72.48	71.20	24.9	39,498	0.06%
2023/05/04	82.3	75.48	77	74.18	74.00	5.3	39,065	0.01%
2023/05/03	91	75.36	101	76.35	76.00	-10	38,702	-0.03%	大賣/
2023/05/02	21	75.24	49	75.70	76.50	-28	38,138	-0.07%
2023/04/28	29	73.16	37	73.13	73.50	-8	37,572	-0.02%
2023/04/27	13	71.69	27	71.91	71.90	-14	37,132	-0.04%
2023/04/26	14	71.87	16	71.51	71.90	-2	36,803	-0.01%
2023/04/25	101	73.68	79	72.51	72.70	22	36,370	0.06%	大買/
2023/04/24	55	73.49	115.1	73.76	73.30	-60.1	35,247	-0.17%	大賣/
2023/04/21	49.1	73.69	99.2	73.45	72.50	-50.2	34,861	-0.14%
2023/04/20	183.6	75.43	108	74.84	74.60	75.6	34,112	0.22%	大買/大賣/
2023/04/19	112.5	78.26	95	78.29	77.80	17.5	33,376	0.05%	大買/
2023/04/18	258.5	77.64	231.8	77.44	76.40	26.7	32,320	0.08%	大買/大賣/
2023/04/17	66.2	73.06	181.8	74.68	75.90	-115.6	30,534	-0.38%	大賣/鉅額交易
2023/04/14	56.5	69.03	74.3	69.39	69.00	-17.9	29,403	-0.06%
2023/04/13	172.5	66.73	153.2	66.82	67.30	19.2	28,431	0.07%	大買/大賣/
2023/04/12	76	66.59	77	67.32	66.30	-1	27,694	0.00%
2023/04/11	110.1	67.13	92	66.66	66.30	18.1	27,252	0.07%	大買/
2023/04/10	96	66.15	60	66.62	66.60	36	26,706	0.13%
2023/04/07	95	62.64	86.1	62.89	62.50	8.9	25,805	0.03%
2023/04/06	84	59.96	79	61.17	61.60	5	25,429	0.02%
2023/03/31	58.4	62.35	101.4	61.09	60.30	-43	25,221	-0.17%	大賣/
2023/03/30	18.4	60.85	23	60.43	60.80	-4.7	24,733	-0.02%
2023/03/29	19	59.47	36	60.04	59.80	-17	24,759	-0.07%
2023/03/28	30	59.24	15	59.38	59.20	15	25,009	0.06%
2023/03/27	27.1	60.32	25.1	60.13	59.80	2.1	24,753	0.01%
2023/03/24	15.3	59.72	30	59.88	60.00	-14.8	24,383	-0.06%
2023/03/23	128.1	58.99	113.1	59.42	59.50	15	24,068	0.06%	大買/大賣/
2023/03/22	237	60.25	155	59.31	59.00	82	23,610	0.35%	大買/大賣/
2023/03/21	104	61.94	148.5	62.29	61.10	-44.5	22,529	-0.20%	大買/大賣/
2023/03/20	106	59.40	111	59.54	59.50	-5	20,843	-0.02%	大買/大賣/
2023/03/17	144	59.49	214.5	59.47	59.10	-70.5	20,016	-0.35%	大買/大賣/
2023/03/16	47.8	57.80	57	57.73	58.50	-9.2	18,949	-0.05%
2023/03/15	171	59.50	149	59.32	59.20	22	18,059	0.12%	大買/大賣/
2023/03/14	96.1	57.83	98	57.97	58.40	-1.9	17,276	-0.01%
2023/03/13	174	56.34	149.2	56.29	56.20	24.8	15,806	0.16%	大買/大賣/
2023/03/10	150.2	56.54	173.5	57.59	56.60	-23.4	14,616	-0.16%	大買/大賣/
2023/03/09	94	55.62	107	55.47	54.80	-13	13,026	-0.10%	大賣/
2023/03/08	91	50.95	59.2	52.87	54.70	31.8	11,630	0.27%
2023/03/07	148	50.35	208	50.06	49.80	-60	10,742	-0.56%	大買/大賣/
2023/03/06	38	48.41	57.2	48.65	48.75	-19.2	10,455	-0.18%
2023/03/03	59	47.57	122	47.83	46.90	-63	10,502	-0.60%	大賣/
2023/03/02	16.1	45.91	24	46.55	47.05	-7.9	10,050	-0.08%
2023/03/01	9.1	45.47	20	45.33	45.60	-10.9	9,884	-0.11%
2023/02/24	9	45.96	15	45.93	45.45	-6	9,774	-0.06%
2023/02/23	28	46.82	10	46.67	46.60	18	9,572	0.19%
2023/02/22	45	45.88	31	46.38	47.20	14	9,388	0.15%
2023/02/21	342	46.81	273	46.75	46.70	69	9,065	0.76%	大買/大賣/
2023/02/20	126	44.55	148.5	45.98	46.35	-22.5	7,673	-0.29%	大買/大賣/
2023/02/17	13	42.15	1	42.10	42.15	12	7,037	0.17%
2023/02/16	9	42.18	56.2	42.17	42.35	-47.2	6,955	-0.68%
2023/02/15	1	40.65	11.4	40.39	40.75	-10.4	6,725	-0.15%
2023/02/14	2	39.98	4.1	40.02	39.80	-2.1	6,699	-0.03%
2023/02/13	11	39.75	0.5	39.75	39.95	10.5	6,721	0.16%
2023/02/10	7	40.49	13	39.91	39.90	-6	6,759	-0.09%
2023/02/09	16	41.41	6	41.58	41.35	10	6,706	0.15%
2023/02/08	2	41.05	2	41.20	41.05	0	6,678	0.00%
2023/02/07	32	41.16	18	41.30	41.25	14	6,645	0.21%
2023/02/06	3	40.78	9	40.77	40.65	-6	6,589	-0.09%
2023/02/03	7	40.70	3	40.95	40.45	4	6,578	0.06%
2023/02/02	1	40.60	4	40.60	40.60	-3	6,560	-0.05%
2023/02/01	6	40.28	2	40.23	40.45	4	6,540	0.06%
2023/01/31	2	39.48	2	39.50	39.65	0	6,526	0.00%
2023/01/30	12	38.74	0	0.00	38.85	12	6,526	0.18%
2023/01/17	1	37.95	0	0.00	38.00	1	6,521	0.02%
2023/01/16	0	0.00	2	37.80	37.90	-2	6,518	-0.03%
2023/01/13	6	38.23	1	37.95	38.00	5	6,533	0.08%
2023/01/11	0	0.00	6	39.11	39.00	-6	6,554	-0.09%
2023/01/10	0	0.00	4.1	40.29	40.10	-4.1	6,526	-0.06%
2023/01/06	0	0.00	1	40.05	40.05	-1	6,595	-0.02%
2023/01/05	2	41.08	9	40.70	40.05	-7	6,654	-0.11%
2023/01/04	5	40.40	5	40.25	40.10	0	6,663	0.00%
2022/12/28	3	39.20	6	39.51	39.00	-3	6,845	-0.04%
2022/12/27	10	40.10	1	40.10	40.05	9	6,843	0.13%
2022/12/26	8	40.30	2	40.00	40.00	6	6,852	0.09%
2022/12/23	5.4	41.09	2	41.05	41.00	3.4	6,825	0.05%
2022/12/22	65	42.51	49	42.21	41.50	16	6,795	0.24%
2022/12/21	20	41.91	70	42.09	42.40	-50	6,585	-0.76%
2022/12/20	83	42.34	75.2	42.03	40.65	7.8	6,274	0.12%
2022/12/19	36	40.84	15.2	40.98	41.25	20.8	5,759	0.36%
2022/12/16	4	39.45	2	39.47	39.40	2	5,685	0.04%
2022/12/15	12	40.51	1.5	40.40	40.50	10.5	5,680	0.19%
2022/12/14	2	39.85	3	39.83	39.70	-1	5,709	-0.02%
2022/12/13	5.4	40.09	7	39.70	39.65	-1.7	5,901	-0.03%
2022/12/12	1	40.00	5.2	40.06	39.95	-4.2	6,241	-0.07%
2022/12/09	132	40.85	40	40.08	39.90	92	6,895	1.33%	大買/
2022/12/08	4	39.88	0.8	40.10	39.80	3.2	6,969	0.05%
2022/12/07	9.8	40.34	4	40.23	39.75	5.8	6,967	0.08%
2022/12/06	95.1	42.62	39	42.22	41.65	56.1	6,883	0.81%
2022/12/05	16	41.81	8	42.14	41.70	8	6,639	0.12%
2022/12/02	2	41.75	2	41.75	41.75	0	6,574	0.00%
2022/12/01	27.2	41.86	19	41.86	41.60	8.2	6,509	0.13%
2022/11/30	24	42.44	20	41.98	41.80	4	6,398	0.06%
2022/11/29	29.1	41.24	37	41.03	41.25	-7.9	6,186	-0.13%
2022/11/28	84.2	42.35	54	42.34	41.70	30.2	6,208	0.49%
2022/11/25	18	40.05	158	42.26	42.30	-140	5,779	-2.42%	大賣/鉅額交易
2022/11/24	6	39.21	63	39.27	38.85	-57	5,224	-1.09%
2022/11/23	1	36.70	0	0.00	36.65	1	4,905	0.02%
2022/11/22	1	36.70	0	0.00	36.70	1	4,949	0.02%
2022/11/21	0	0.00	2	37.55	37.10	-2	4,993	-0.04%
2022/11/18	5	37.70	1	38.20	37.30	4	5,005	0.08%
2022/11/17	2	38.33	3	38.37	38.45	-1	4,945	-0.02%
2022/11/16	10	38.01	4.2	37.93	37.85	5.8	4,917	0.12%
2022/11/15	0.2	37.22	4.5	37.67	37.85	-4.3	4,921	-0.09%
2022/11/14	7.5	37.04	6	36.96	37.05	1.5	4,925	0.03%
2022/11/11	11	37.99	5	37.17	36.80	6	4,958	0.12%
2022/11/10	0	0.00	4.2	37.89	37.80	-4.2	4,919	-0.09%
2022/11/09	0	0.00	3	38.35	37.90	-3	4,957	-0.06%
2022/11/08	8	38.59	7	38.16	37.45	1	4,996	0.02%
2022/11/07	0	0.00	1	37.85	37.75	-1	4,977	-0.02%
2022/11/04	4	37.46	1	37.00	37.40	3	5,071	0.06%
2022/11/02	1	36.60	1	37.00	36.60	0	5,083	0.00%
2022/11/01	0	0.00	1	36.25	36.40	-1	5,097	-0.02%
2022/10/28	3	35.80	2	35.35	35.25	1	5,227	0.02%
2022/10/27	0	0.00	2	35.93	36.30	-2	5,247	-0.04%
2022/10/26	0	0.00	3	35.18	35.05	-3	5,287	-0.06%
2022/10/25	1	35.15	1	35.15	34.85	0	5,348	0.00%
2022/10/24	3	35.35	5	34.89	34.80	-2	5,376	-0.04%
2022/10/21	2	34.45	0	0.00	34.30	2	5,389	0.04%
2022/10/20	1	35.80	1	35.70	35.30	0	5,381	0.00%
2022/10/19	6	36.33	17	36.36	36.10	-11	5,391	-0.20%
2022/10/18	4	35.36	5	35.68	35.40	-1	5,368	-0.02%
2022/10/17	11	33.19	10	34.10	34.95	1	5,439	0.02%
2022/10/14	3	34.90	1	35.15	35.05	2	5,487	0.04%
2022/10/13	6	34.29	0	0.00	33.40	6	5,492	0.11%
2022/10/12	4	36.05	1	35.75	35.70	3	5,461	0.05%
2022/10/11	5	36.65	2	36.63	36.10	3	5,477	0.05%
2022/10/07	0	0.00	3	38.23	38.20	-3	5,656	-0.05%
2022/10/06	10	38.48	12.1	38.34	38.20	-2.1	5,817	-0.04%
2022/10/05	4.1	37.23	3	36.95	36.90	1.1	5,703	0.02%
2022/10/04	0	0.00	3	36.80	37.05	-3	5,697	-0.05%
2022/10/03	6	34.95	8	35.58	35.65	-2	5,696	-0.04%
2022/09/30	7	34.44	6	35.18	35.50	1	5,806	0.02%
2022/09/29	6	35.49	17	35.79	35.35	-11	5,817	-0.19%
2022/09/28	27	35.50	4	36.21	34.85	23	5,833	0.39%
2022/09/27	4	35.89	8.2	35.99	36.50	-4.2	5,809	-0.07%
2022/09/26	7.5	36.05	2.1	36.81	35.75	5.4	5,831	0.09%
2022/09/23	1	37.85	0	0.00	38.05	1	5,846	0.02%
2022/09/22	2	38.23	4	38.53	39.10	-2	5,876	-0.03%
2022/09/21	13.2	38.98	1	38.50	38.90	12.2	5,857	0.21%
2022/09/20	22	38.90	12	39.33	39.35	10	5,801	0.17%
2022/09/19	51.7	39.81	6	39.67	38.95	45.7	5,647	0.81%
2022/09/16	31.1	41.38	242.1	41.49	41.60	-211	5,366	-3.93%	大賣/鉅額交易
2022/09/15	28	39.73	5	39.70	39.20	23	4,783	0.48%
2022/09/14	1	38.55	0	0.00	39.30	1	4,728	0.02%
2022/09/13	4	39.14	9	39.32	39.15	-5	4,738	-0.11%
2022/09/12	2	38.98	2	38.85	39.20	0	4,743	0.00%
2022/09/08	2	36.80	1	37.20	37.30	1	4,754	0.02%
2022/09/07	0	36.90	2	36.55	36.60	-2	4,787	-0.04%
2022/09/06	11	37.49	7	37.18	37.00	4	4,806	0.08%
2022/09/05	13.1	38.58	0	0.00	38.15	13.1	4,777	0.27%
2022/09/02	17	40.21	26	40.49	40.30	-9	4,717	-0.19%
2022/09/01	5	40.23	7	40.07	39.55	-2	4,520	-0.04%
2022/08/31	0	0.00	1	38.85	39.15	-1	4,456	-0.02%
2022/08/29	21	38.14	1	38.20	37.80	20	4,845	0.41%
2022/08/26	25	39.68	12	39.15	39.60	13	4,835	0.27%
2022/08/25	2	38.70	0	0.00	38.75	2	4,848	0.04%
2022/08/24	0	0.00	1	38.45	38.10	-1	5,138	-0.02%
2022/08/23	5	38.00	1	37.85	38.35	4	5,152	0.08%
2022/08/19	6.1	40.02	2	39.70	39.45	4.1	5,279	0.08%
2022/08/18	13.1	39.63	12.2	39.95	39.90	0.9	5,301	0.02%
2022/08/17	0	0.00	8	39.54	39.70	-8	5,298	-0.15%
2022/08/16	1	39.15	0	0.00	39.15	1	5,267	0.02%
2022/08/15	6	39.04	11	39.09	39.10	-5	5,227	-0.10%
2022/08/11	68	39.08	28	38.35	37.90	40	5,185	0.77%
2022/08/10	4	38.13	3.1	38.17	38.25	0.9	5,096	0.02%
2022/08/09	84	37.56	8	37.87	37.95	76	5,102	1.49%
2022/08/08	9	36.77	8.1	37.45	37.55	0.9	5,119	0.02%
2022/08/05	65	37.69	14	37.56	37.60	51	5,162	0.99%
2022/08/04	4	35.30	3	35.83	35.95	1	5,183	0.02%
2022/08/03	2	36.45	0	0.00	36.05	2	5,170	0.04%
2022/08/02	5.1	36.84	1	36.85	36.50	4.1	5,192	0.08%
2022/08/01	7	38.56	6	38.10	38.35	1	5,145	0.02%
2022/07/29	10	37.10	11	37.39	37.20	-1	5,100	-0.02%
2022/07/27	0	0.00	1	36.55	36.65	-1	5,139	-0.02%
2022/07/26	0	0.00	22	36.09	36.15	-22	5,173	-0.43%
2022/07/25	1	37.00	0	0.00	37.00	1	5,183	0.02%
2022/07/22	1	38.05	3	37.32	36.80	-2	5,224	-0.04%
2022/07/21	24	37.33	16	37.03	37.35	8	5,315	0.15%
2022/07/20	11	36.17	10	36.72	36.05	1	5,269	0.02%
2022/07/19	8.1	36.10	6	35.95	35.95	2.1	5,357	0.04%
2022/07/18	0	0.00	8	36.08	36.10	-8	5,373	-0.15%
2022/07/15	24	36.33	24	36.17	36.00	0	5,369	0.00%
2022/07/14	33	35.01	31	35.31	36.30	2	5,204	0.04%
2022/07/13	10	33.10	18	33.45	33.00	-8	5,084	-0.16%
2022/07/12	5	32.41	1	32.80	32.25	4	5,178	0.08%
2022/07/11	1	33.95	0	0.00	33.95	1	5,214	0.02%
2022/07/08	0	0.00	3	33.40	33.60	-3	5,283	-0.06%
2022/07/07	2	30.68	16	31.57	31.50	-14	5,211	-0.27%
2022/07/06	15	30.88	10.7	31.28	30.25	4.4	5,275	0.08%
2022/07/05	24	31.68	3	31.67	31.95	21	5,373	0.39%
2022/07/04	3	31.10	4	31.49	31.00	-1	5,410	-0.02%
2022/07/01	57	32.87	12.1	32.76	31.70	44.9	5,539	0.81%
2022/06/30	10	34.53	8	35.06	34.00	2	5,642	0.04%
2022/06/29	9	36.09	4	36.01	35.90	5	5,690	0.09%
2022/06/28	4	37.39	3	36.75	36.80	1	5,901	0.02%
2022/06/27	2	37.68	3	37.27	37.80	-1	6,692	-0.01%
2022/06/24	1	36.95	5	37.37	36.85	-4	6,996	-0.06%
2022/06/23	12	36.03	10	36.24	35.95	2	7,501	0.03%
2022/06/22	5	36.16	6	37.30	35.60	-1	8,370	-0.01%
2022/06/21	1	36.70	9	36.36	36.70	-8	9,175	-0.09%
2022/06/20	7.1	36.32	4	35.10	35.10	3.1	9,495	0.03%
2022/06/17	14	37.01	17	36.89	36.95	-3	9,504	-0.03%
2022/06/16	1	37.40	0	0.00	37.40	1	9,509	0.01%
2022/06/15	9.1	39.20	4	38.30	38.30	5.1	9,536	0.05%
2022/06/14	15	38.45	16	38.75	39.10	-1	9,575	-0.01%
2022/06/13	6.1	38.96	6	38.80	38.80	0.1	9,597	0.00%
2022/06/10	17	39.82	2	39.98	40.00	15	9,611	0.16%
2022/06/09	1	41.15	1	41.15	40.60	0	9,630	0.00%
2022/06/08	79	41.56	59	42.02	41.25	20	9,651	0.21%
2022/06/07	59	40.29	55	40.43	40.30	4	9,377	0.04%
2022/06/06	2	39.40	0	0.00	39.15	2	9,352	0.02%
2022/06/02	16.2	40.17	1	40.10	40.00	15.2	9,466	0.16%
2022/06/01	37	41.60	102.2	41.63	40.75	-65.2	9,549	-0.68%	大賣/
2022/05/31	75	39.36	7	39.35	39.40	68	9,420	0.72%
2022/05/30	10	39.14	22.2	39.11	39.15	-12.2	9,594	-0.13%
2022/05/27	21	38.47	22	38.51	38.10	-1	9,640	-0.01%
2022/05/26	14.1	38.14	2	38.70	37.40	12	9,685	0.12%
2022/05/25	7	37.87	5	38.15	38.80	2	9,758	0.02%
2022/05/24	2	37.50	0	0.00	37.50	2	9,920	0.02%
2022/05/23	7	38.91	2	38.83	38.35	5	10,009	0.05%
2022/05/20	4	38.56	1	38.70	38.35	3	10,206	0.03%
2022/05/19	1	37.20	5	38.10	38.40	-4	10,389	-0.04%
2022/05/18	2	38.55	0.1	38.50	38.40	1.9	10,582	0.02%
2022/05/13	1	36.60	1	36.70	36.75	0	11,807	0.00%
2022/05/12	10	36.07	12	36.06	35.00	-2	11,857	-0.02%
2022/05/11	10.1	37.49	0	0.00	37.30	10.1	11,831	0.09%
2022/05/09	8	38.67	2	38.75	38.60	6	12,027	0.05%
2022/05/06	4	39.69	0	0.00	39.85	4	12,155	0.03%
2022/05/05	6	41.69	7	41.38	41.00	-1	12,278	-0.01%
2022/05/04	17	40.21	1	40.45	40.55	16	12,324	0.13%
2022/05/03	0	39.80	3	39.40	39.70	-3	12,455	-0.02%
2022/04/29	5	39.31	0	0.00	39.00	5	12,634	0.04%
2022/04/28	4	39.04	2	39.20	38.70	2	12,814	0.02%
2022/04/27	25.1	38.45	6	38.50	38.65	19.1	12,841	0.15%
2022/04/26	2	41.23	0	0.00	40.70	2	12,772	0.02%
2022/04/25	11.3	41.13	5	41.90	40.95	6.3	12,852	0.05%
2022/04/21	8	43.39	7	43.56	43.60	1	13,093	0.01%
2022/04/20	4	43.03	4	42.83	42.95	0	13,319	0.00%
2022/04/19	21	42.38	0	0.00	42.05	21	13,467	0.16%
2022/04/18	7	42.84	0	0.00	42.35	7	13,793	0.05%
2022/04/15	2	44.35	3	43.95	43.80	-1	13,993	-0.01%
2022/04/14	10	45.27	2.1	45.31	45.10	7.9	14,415	0.05%
2022/04/13	3	44.72	0	0.00	44.50	3	14,620	0.02%
2022/04/12	5.2	44.10	4	43.79	44.20	1.1	14,967	0.01%
2022/04/11	10	44.83	6	44.79	44.00	4	15,448	0.03%
2022/04/08	0	0.00	7	45.79	45.75	-7	15,823	-0.04%
2022/04/07	35	46.69	18	45.80	45.20	17	16,675	0.10%
2022/04/06	33	47.58	64	47.28	47.15	-31	16,890	-0.18%
2022/04/01	12.3	46.27	13	46.40	46.10	-0.7	17,214	0.00%
2022/03/31	65.2	47.61	14	48.05	46.80	51.2	18,222	0.28%
2022/03/30	39.5	48.32	66.5	48.61	48.25	-27	19,103	-0.14%
2022/03/29	47	47.73	17.2	47.68	46.95	29.9	21,757	0.14%
2022/03/28	48.1	47.88	26	48.03	47.60	22.1	22,374	0.10%
2022/03/25	91	47.72	81.5	47.63	47.65	9.5	22,255	0.04%
2022/03/24	47.2	46.85	69.2	47.07	45.90	-22.1	21,832	-0.10%
2022/03/23	26.3	44.95	59.3	45.54	45.75	-33	21,678	-0.15%
2022/03/22	3	43.35	12	43.33	43.00	-9	22,935	-0.04%
2022/03/21	15	42.85	2	43.00	42.65	13	24,311	0.05%
2022/03/18	10	42.39	7	42.66	43.30	3	25,021	0.01%
2022/03/17	2	42.70	3	42.75	42.55	-1	25,932	0.00%
2022/03/15	2.5	42.07	6	42.01	41.90	-3.5	26,355	-0.01%
2022/03/14	5	42.33	3.4	42.74	43.15	1.6	26,570	0.01%
2022/03/11	3	42.05	0.1	42.40	42.10	3	27,074	0.01%
2022/03/10	3	43.73	53	43.45	43.35	-50	27,079	-0.18%
2022/03/09	2	42.30	33	42.64	42.65	-31	27,036	-0.11%
2022/03/08	125.2	42.52	91	41.77	41.75	34.2	27,012	0.13%	大買/
2022/03/07	142.2	44.09	102	43.06	43.00	40.2	26,897	0.15%	大買/大賣/
2022/03/04	103	46.44	60	45.70	45.50	43	26,779	0.16%	大買/
2022/03/03	46	46.96	34	47.20	46.55	12	26,680	0.04%
2022/03/02	17	46.03	27	46.71	46.90	-10	26,600	-0.04%
2022/03/01	14	46.45	104	46.49	46.85	-90	26,662	-0.34%	大賣/
2022/02/25	116	45.48	37.1	44.95	44.80	78.9	26,695	0.30%	大買/
2022/02/24	29	45.25	14	44.47	44.05	15	26,666	0.06%
2022/02/23	26	46.43	34	46.50	46.50	-8	26,540	-0.03%
2022/02/22	59	46.18	8	45.77	45.40	51	26,548	0.19%
2022/02/21	11	47.90	8	48.01	47.75	3	26,443	0.01%
2022/02/18	11	46.85	41	47.69	47.95	-30	26,335	-0.11%
2022/02/17	157.8	47.91	94.1	47.73	46.70	63.7	26,355	0.24%	大買/
2022/02/16	40.6	46.72	51.3	47.11	48.15	-10.7	25,774	-0.04%
2022/02/15	8	44.05	7	44.47	43.80	1	25,474	0.00%
2022/02/14	19.4	43.81	15	43.97	43.50	4.4	25,529	0.02%
2022/02/11	32	45.41	30	45.54	45.70	2	25,612	0.01%
2022/02/10	27	45.46	22	45.39	45.20	5	25,949	0.02%
2022/02/09	4	45.01	6.5	45.25	45.20	-2.5	25,870	-0.01%
2022/02/08	49.3	44.92	52	44.39	44.95	-2.7	25,855	-0.01%
2022/02/07	24.5	42.72	13	43.52	43.90	11.5	25,760	0.04%
2022/01/26	4	41.38	6	41.42	41.60	-2	25,716	-0.01%
2022/01/25	4	41.79	1	40.85	40.80	3	26,178	0.01%
2022/01/24	165	42.32	167	42.81	42.80	-2	26,203	-0.01%	大買/大賣/
2022/01/21	19.4	42.98	7	43.32	42.55	12.4	26,324	0.05%
2022/01/20	9	44.48	3	44.72	44.45	6	26,539	0.02%
2022/01/19	5	44.66	3	44.93	44.80	2	27,174	0.01%
2022/01/18	4.2	45.47	3	45.53	44.80	1.2	27,675	0.00%
2022/01/17	15	45.75	17.5	45.03	45.60	-2.5	27,640	-0.01%
2022/01/14	9.1	44.81	11	44.41	44.15	-1.9	27,650	-0.01%
2022/01/13	11.1	45.25	16	45.18	45.65	-4.9	27,830	-0.02%
2022/01/12	25	46.91	9	46.49	46.00	16	28,004	0.06%
2022/01/11	54.9	46.90	71	47.55	46.50	-16.1	27,968	-0.06%
2022/01/10	7	48.16	18	48.20	48.70	-11	27,612	-0.04%
2022/01/07	136	48.52	170	47.95	47.75	-34	27,341	-0.12%	大買/大賣/
2022/01/06	30	50.19	32.4	50.04	49.60	-2.4	26,889	-0.01%
2022/01/05	142.9	51.51	156	50.65	50.40	-13.1	26,623	-0.05%	大買/大賣/
2022/01/04	62	50.59	75.7	51.62	52.10	-13.7	26,245	-0.05%
2022/01/03	114	49.72	112.6	50.38	50.70	1.4	25,790	0.01%	大買/大賣/
2021/12/30	272.7	51.27	285	51.18	50.30	-12.3	25,335	-0.05%	大買/大賣/
2021/12/29	67	50.41	64	50.35	50.60	3	24,493	0.01%
2021/12/28	165.6	50.19	86.1	50.06	50.00	79.5	24,195	0.33%	大買/
2021/12/27	140.7	50.65	61.5	51.10	51.70	79.2	23,728	0.33%	大買/
2021/12/24	150.3	49.98	87	50.35	49.40	63.3	22,652	0.28%	大買/
2021/12/23	371.3	49.73	356.6	50.01	49.90	14.7	21,538	0.07%	大買/大賣/
2021/12/22	121	45.93	241.6	46.87	47.35	-120.6	18,101	-0.67%	大買/大賣/鉅額交易
2021/12/21	59.2	43.42	20	43.27	43.05	39.2	17,170	0.23%
2021/12/20	41.2	45.24	36	45.30	45.15	5.2	16,748	0.03%
2021/12/17	134.1	45.73	101	45.97	45.40	33.1	16,239	0.20%	大買/大賣/
2021/12/16	112.7	46.29	116.4	46.25	46.25	-3.7	15,573	-0.02%	大買/大賣/
2021/12/15	184.4	42.52	173	43.27	43.80	11.4	13,999	0.08%	大買/大賣/
2021/12/14	88.6	40.42	27	40.52	40.80	61.6	12,584	0.49%
2021/12/13	111.3	40.57	127.5	41.41	42.25	-16.2	11,852	-0.14%	大買/大賣/
2021/12/10	85.3	39.73	69	39.19	38.45	16.3	10,891	0.15%
2021/12/09	51	38.59	26	38.39	38.30	25	10,460	0.24%
2021/12/08	48.2	39.02	44	38.31	38.20	4.2	10,373	0.04%
2021/12/07	88.3	38.86	147.4	38.91	39.10	-59.1	10,132	-0.58%	大賣/
2021/12/06	2.1	37.05	28	37.08	37.20	-25.9	9,605	-0.27%
2021/12/03	2	36.20	10	36.13	36.20	-8	9,602	-0.08%
2021/12/02	15	36.48	14	35.83	35.65	1	9,638	0.01%
2021/12/01	0	0.00	15	36.27	36.45	-15	9,665	-0.16%
2021/11/30	3	35.85	3	35.90	36.25	0	9,693	0.00%
2021/11/29	10.4	34.72	11	35.40	35.45	-0.6	9,748	-0.01%
2021/11/26	44.5	36.54	15	35.92	35.75	29.5	9,817	0.30%
2021/11/25	40	37.81	38	37.17	37.10	2	9,738	0.02%
2021/11/24	3	36.28	66	37.87	38.05	-63	9,614	-0.66%
2021/11/23	27.3	37.10	17	37.64	36.85	10.3	9,542	0.11%
2021/11/22	22	37.87	13	37.90	37.70	9	9,567	0.09%
2021/11/19	32	37.43	16	37.42	37.35	16	9,684	0.17%
2021/11/18	3	37.58	25	37.76	37.55	-22	9,701	-0.23%
2021/11/17	12	37.29	10	37.37	37.15	2	9,687	0.02%
2021/11/16	29	38.21	11	38.02	37.30	18	9,737	0.18%
2021/11/15	37	38.16	59	38.34	38.40	-22	9,596	-0.23%
2021/11/12	20	37.44	19	37.90	37.20	1	9,510	0.01%
2021/11/11	31	37.22	11	38.06	36.55	20	9,519	0.21%
2021/11/10	23	37.69	27	37.91	37.30	-4	9,529	-0.04%
2021/11/09	32	37.10	48.3	37.60	37.70	-16.3	9,481	-0.17%
2021/11/08	31	35.23	17	35.56	35.50	14	9,209	0.15%
2021/11/05	14	34.65	32	34.58	34.40	-18	9,380	-0.19%
2021/11/04	7	35.29	37	35.30	35.25	-30	9,424	-0.32%
2021/11/03	7.3	35.55	8.1	35.59	35.20	-0.8	9,455	-0.01%
2021/11/02	40	37.31	57	37.95	35.45	-17	9,494	-0.18%
2021/11/01	18	36.91	23	37.16	36.80	-5	9,020	-0.06%
2021/10/29	42	36.95	25	37.25	36.80	17	8,881	0.19%
2021/10/28	44.1	36.85	40.3	37.20	36.30	3.8	8,571	0.04%
2021/10/27	113.6	36.99	80.2	36.52	36.30	33.4	8,202	0.41%	大買/
2021/10/26	30	36.58	79	36.99	37.25	-49	7,558	-0.65%
2021/10/25	5.1	34.30	0	0.00	33.90	5.1	7,035	0.07%
2021/10/22	69.1	35.13	52	35.10	34.80	17.1	7,167	0.24%
2021/10/21	19.3	35.25	16	34.88	35.30	3.3	7,157	0.05%
2021/10/20	77.1	35.20	87.1	34.55	35.30	-10	7,123	-0.14%
2021/10/19	27	33.15	13	33.16	33.00	14	6,882	0.20%
2021/10/18	1	32.15	10	31.30	32.20	-9	6,882	-0.13%
2021/10/15	15	31.58	9	31.74	31.85	6	7,015	0.09%
2021/10/14	1	30.60	4	30.50	30.85	-3	7,241	-0.04%
2021/10/13	5	30.02	4	30.29	29.90	1	7,365	0.01%
2021/10/12	3	30.83	1	30.40	30.75	2	7,493	0.03%
2021/10/08	9.4	32.18	22	32.66	31.30	-12.6	7,645	-0.16%
2021/10/07	5	31.40	9	31.48	31.65	-4	7,809	-0.05%
2021/10/06	0	0.00	9	31.42	30.55	-9	8,574	-0.10%
2021/10/05	0	0.00	4	30.33	30.60	-4	9,372	-0.04%
2021/10/04	7	29.80	11	29.65	29.00	-4	9,871	-0.04%
2021/10/01	15.1	30.55	4	32.00	30.45	11.1	10,423	0.11%
2021/09/30	1	31.70	1	31.90	32.15	0	11,451	0.00%
2021/09/29	9	31.38	8	31.44	31.30	1	11,934	0.01%
2021/09/28	1	33.30	0	0.00	32.35	1	12,399	0.01%
2021/09/27	7	33.26	2	33.48	33.25	5	12,598	0.04%
2021/09/24	6	32.33	11	33.00	32.70	-5	12,832	-0.04%
2021/09/23	12.1	32.08	24	32.86	32.05	-11.9	13,219	-0.09%
2021/09/22	4.1	31.37	125	31.42	31.50	-120.9	13,700	-0.88%	大賣/鉅額交易
2021/09/17	6	32.55	0	0.00	32.35	6	15,407	0.04%
2021/09/16	8	32.89	5	33.05	32.65	3	15,957	0.02%
2021/09/15	0	0.00	3	32.48	32.60	-3	16,277	-0.02%
2021/09/14	4	32.43	1	32.15	32.15	3	16,573	0.02%
2021/09/13	3	32.88	3	33.10	32.65	0	16,735	0.00%
2021/09/10	8	32.72	1	33.20	32.85	7	16,909	0.04%
2021/09/09	0	0.00	6.7	32.87	33.00	-6.7	17,150	-0.04%
2021/09/08	12	32.45	5	32.12	32.05	7	17,334	0.04%
2021/09/07	21.1	33.00	9	32.93	33.45	12.1	17,836	0.07%
2021/09/06	10.5	34.26	4	33.50	33.45	6.5	18,298	0.04%
2021/09/03	10.2	34.78	5	34.72	34.90	5.2	18,328	0.03%
2021/09/02	14.2	34.64	5	34.80	34.45	9.2	18,386	0.05%
2021/09/01	25	36.71	33	37.01	35.80	-8	18,456	-0.04%
2021/08/31	2.1	36.05	1	36.00	35.95	1.1	18,438	0.01%
2021/08/30	2	35.90	11	36.18	35.90	-9	18,637	-0.05%
2021/08/27	7	36.06	4	36.04	35.65	3	18,817	0.02%
2021/08/26	6.1	36.28	3.2	36.70	36.85	2.9	19,040	0.02%
2021/08/25	11.2	35.61	25	36.06	36.10	-13.8	19,122	-0.07%
2021/08/24	10.3	35.46	7	35.06	34.25	3.3	19,301	0.02%
2021/08/23	9.2	34.69	9.1	34.72	34.90	0.1	19,627	0.00%
2021/08/20	5	33.25	8	33.00	34.05	-3	19,925	-0.02%
2021/08/19	22.1	33.48	13	33.52	32.50	9.1	20,009	0.05%
2021/08/18	16	32.17	11	32.72	34.45	5	20,301	0.02%
2021/08/17	13	33.32	25	33.28	31.80	-12	20,427	-0.06%
2021/08/16	30.1	34.94	13	34.88	34.10	17.1	20,432	0.08%
2021/08/13	20.1	36.34	9	37.16	35.80	11.1	20,452	0.05%
2021/08/12	15	38.41	36	38.22	38.25	-21	20,523	-0.10%
2021/08/11	19	38.40	10.3	38.37	38.95	8.7	20,594	0.04%
2021/08/10	8	37.83	30	37.68	37.65	-22	20,667	-0.11%
2021/08/09	14	38.02	13	37.98	37.05	1	20,854	0.00%
2021/08/06	9	37.71	4.1	37.85	37.60	4.9	21,081	0.02%
2021/08/05	16	36.77	16	36.64	36.60	0	21,273	0.00%
2021/08/04	11	37.85	4	37.53	37.45	7	21,764	0.03%
2021/08/03	6	37.73	6	38.01	37.65	0	22,054	0.00%
2021/08/02	6	37.82	4.4	37.68	38.00	1.6	22,273	0.01%
2021/07/30	32	38.31	12	38.23	37.90	20	22,477	0.09%
2021/07/29	6	38.23	8	38.41	38.40	-2	22,689	-0.01%
2021/07/28	20.4	37.94	25.1	37.91	38.10	-4.7	22,900	-0.02%
2021/07/27	20	40.35	15	40.05	39.65	5	23,195	0.02%
2021/07/26	20.1	41.51	16	41.57	41.60	4.1	23,492	0.02%
2021/07/23	31	39.92	28	39.86	40.05	3	24,314	0.01%
2021/07/22	9	38.89	20	39.04	38.90	-11	24,927	-0.04%
2021/07/21	16	38.60	12.3	38.46	37.75	3.7	25,844	0.01%
2021/07/20	32	38.04	31	38.52	37.75	1	25,772	0.00%
2021/07/19	18	40.42	25	39.98	39.80	-7	25,664	-0.03%
2021/07/16	15	40.93	11	40.87	40.50	4	25,559	0.02%
2021/07/15	15	41.08	16	41.07	40.90	-1	25,443	0.00%
2021/07/14	23	41.03	23	40.97	40.45	0	25,327	0.00%
2021/07/13	88	43.76	76	43.75	41.35	12	25,095	0.05%
2021/07/12	66	42.61	63	42.75	43.15	3	24,316	0.01%
2021/07/09	51	42.40	45	42.16	41.20	6	23,498	0.03%
2021/07/08	37	41.46	33	41.41	42.40	4	22,982	0.02%
2021/07/07	84	41.83	75.4	40.93	40.80	8.6	22,452	0.04%
2021/07/06	8	41.23	25.2	42.15	43.00	-17.2	21,586	-0.08%
2021/07/05	46	39.08	84	38.93	39.10	-38	21,259	-0.18%
2021/07/02	9	37.54	52	37.35	37.60	-43	21,926	-0.20%
2021/07/01	25	37.20	19	37.16	36.90	6	21,974	0.03%
2021/06/30	27	38.80	14.6	38.55	38.15	12.4	21,976	0.06%
2021/06/29	44.6	38.97	31	38.41	37.25	13.6	21,852	0.06%
2021/06/28	177	40.04	187.3	39.70	39.75	-10.3	21,547	-0.05%	大買/大賣/
2021/06/25	5	38.23	64.4	39.47	39.80	-59.4	20,099	-0.30%
2021/06/24	59	36.06	35	36.22	36.20	24	19,674	0.12%
2021/06/23	37	34.58	45.3	34.84	35.80	-8.3	19,435	-0.04%
2021/06/22	22.2	33.85	28.6	33.72	33.40	-6.4	19,356	-0.03%
2021/06/21	33	34.49	14.2	34.41	34.05	18.9	19,369	0.10%
2021/06/18	69.3	36.86	60	36.11	35.85	9.3	19,561	0.05%
2021/06/17	30	35.79	14	35.98	36.30	16	21,100	0.08%
2021/06/16	118.4	36.39	45	35.96	35.25	73.4	22,480	0.33%	大買/
2021/06/15	8	35.45	32	36.00	36.55	-24	23,594	-0.10%
2021/06/11	11.2	33.76	14	33.38	33.25	-2.8	24,009	-0.01%
2021/06/10	9.1	33.32	19	33.34	33.20	-10	24,903	-0.04%
2021/06/09	24.2	33.78	10	33.50	33.25	14.2	25,010	0.06%
2021/06/08	7.2	34.75	4	34.64	34.75	3.2	24,966	0.01%
2021/06/07	24.1	35.53	9	34.69	34.30	15.1	24,939	0.06%
2021/06/04	20	36.39	10	36.61	36.10	10	24,757	0.04%
2021/06/03	11	36.51	21	36.79	36.20	-10	24,630	-0.04%
2021/06/02	27.6	36.28	17	35.87	35.40	10.6	24,417	0.04%
2021/06/01	47.9	36.57	40	36.42	36.70	7.9	24,292	0.03%
2021/05/31	73.6	36.55	68.1	36.63	36.40	5.5	24,079	0.02%
2021/05/28	26.2	33.09	52	33.12	33.80	-25.8	24,205	-0.11%
2021/05/27	25.8	31.02	23	31.02	30.75	2.8	24,751	0.01%
2021/05/26	35.6	30.42	38	30.01	30.40	-2.4	24,713	-0.01%
2021/05/25	18	29.73	4	30.49	31.15	14	24,380	0.06%
2021/05/24	2	28.33	4	28.15	28.35	-2	24,247	-0.01%
2021/05/21	9	27.95	9	27.98	27.90	0	24,179	0.00%
2021/05/20	5	27.61	4	27.55	26.65	1	24,303	0.00%
2021/05/19	11	27.54	2	28.15	27.65	9	24,174	0.04%
2021/05/18	30	27.43	14.5	27.19	28.15	15.5	24,050	0.06%
2021/05/17	7.2	25.65	20.2	25.92	25.60	-13	23,768	-0.05%
2021/05/14	28	29.95	43.5	28.56	28.40	-15.5	23,502	-0.07%
2021/05/13	15	30.04	179.3	30.07	29.85	-164.3	23,224	-0.71%	大賣/鉅額交易
2021/05/12	34.1	30.75	70.3	30.87	30.40	-36.2	22,926	-0.16%
2021/05/11	25.1	32.76	20.2	32.78	32.10	4.9	22,378	0.02%
2021/05/10	32	36.07	32	35.85	35.30	0	22,094	0.00%
2021/05/07	25.1	35.15	19.2	35.02	36.95	5.9	21,966	0.03%
2021/05/06	22.1	34.59	10.4	34.77	34.30	11.7	21,867	0.05%
2021/05/05	30	36.58	12.5	36.59	34.45	17.5	21,673	0.08%
2021/05/04	65.2	38.13	31.7	36.13	36.10	33.5	21,592	0.16%
2021/05/03	42.7	39.68	43.2	40.57	38.70	-0.5	21,235	0.00%
2021/04/29	160.5	45.49	96	44.76	42.95	64.5	20,791	0.31%	大買/
2021/04/28	58	42.76	60.2	44.08	45.10	-2.2	19,829	-0.01%
2021/04/27	75.1	42.37	98.1	41.98	41.00	-23	19,229	-0.12%
2021/04/26	34	39.89	21	39.90	39.90	13	18,422	0.07%
2021/04/23	18	34.96	7	36.06	36.30	11	18,508	0.06%
2021/04/22	3	33.94	3	34.00	33.00	0	18,616	0.00%
2021/04/21	2.2	33.47	4.1	33.71	34.40	-1.9	18,814	-0.01%
2021/04/20	4	33.90	7.1	33.30	34.15	-3.1	18,976	-0.02%
2021/04/19	55.2	36.45	3	36.45	34.50	52.2	19,413	0.27%
2021/04/16	0	0.00	20	36.19	36.40	-20	20,088	-0.10%
2021/04/15	3	35.95	2.5	34.63	35.70	0.5	20,268	0.00%
2021/04/14	10	33.30	6.3	33.98	35.10	3.8	20,395	0.02%
2021/04/13	55	38.80	1.2	37.32	37.00	53.8	20,488	0.26%
2021/04/12	32.3	34.94	28	35.76	38.00	4.3	20,566	0.02%
2021/04/09	16.5	39.48	18.7	37.98	37.80	-2.2	20,758	-0.01%
2021/04/08	227.9	42.16	54	41.63	41.95	173.9	20,895	0.83%	大買/鉅額交易
2021/04/07	46.1	38.63	17	38.34	38.90	29.1	19,783	0.15%
2021/04/06	28	34.53	10	34.47	35.40	18	19,602	0.09%
2021/04/01	15	30.59	34	30.06	32.20	-19	19,483	-0.10%
2021/03/31	26.2	29.48	39	29.19	29.30	-12.8	19,341	-0.07%
2021/03/30	29	28.55	18	28.78	29.30	11	19,307	0.06%
2021/03/29	3	26.65	46	26.60	26.95	-43	19,141	-0.22%
2021/03/26	3	25.57	3.1	26.11	26.20	-0.1	19,240	0.00%
2021/03/25	21.5	26.21	17	26.49	25.75	4.5	19,364	0.02%
2021/03/24	5	24.47	3	24.33	25.30	2	20,185	0.01%
2021/03/23	18.1	24.91	51	24.01	24.45	-32.9	20,830	-0.16%
2021/03/22	187.3	26.72	130	26.39	26.00	57.3	20,580	0.28%	大買/大賣/
2021/03/19	88.1	24.59	102.1	25.02	25.55	-14	19,048	-0.07%	大賣/
2021/03/18	100.5	22.54	103	23.05	23.25	-2.5	17,938	-0.01%	大賣/
2021/03/17	31	20.24	72	20.88	21.15	-41	16,444	-0.25%
2021/03/16	81.4	19.72	75	19.70	19.25	6.4	15,750	0.04%
2021/03/15	10	18.39	59	18.41	18.50	-49	14,969	-0.33%
2021/03/12	18	17.81	2	17.90	17.90	16	15,063	0.11%
2021/03/11	5	17.59	18	17.51	17.70	-13	15,623	-0.08%
2021/03/10	14	17.16	1	17.30	17.00	13	15,916	0.08%
2021/03/09	14	16.87	1	17.05	17.10	13	16,439	0.08%
2021/03/08	10	17.05	5	16.74	16.80	5	17,152	0.03%
2021/03/05	4	17.38	22	17.60	17.30	-18	17,645	-0.10%
2021/03/04	44	17.39	15.4	17.26	17.35	28.6	17,670	0.16%
2021/03/03	49	17.90	28	17.94	17.80	21	17,605	0.12%
2021/03/02	27.4	19.38	68	19.40	19.45	-40.6	17,445	-0.23%
2021/02/26	19	17.94	34	17.64	17.85	-15	16,612	-0.09%
2021/02/25	8	17.58	1	17.80	17.55	7	16,460	0.04%
2021/02/24	21	17.90	3	17.93	17.50	18	16,430	0.11%
2021/02/23	5	17.58	5	17.60	17.50	0	16,298	0.00%
2021/02/22	25	18.05	16	17.91	17.70	9	16,355	0.06%
2021/02/19	9	17.12	4	17.06	17.25	5	16,104	0.03%
2021/02/18	4	16.91	1	16.90	16.85	3	16,065	0.02%
2021/02/17	1	16.65	4	16.65	16.60	-3	15,983	-0.02%
2021/02/05	8	15.91	0	0.00	15.80	8	15,950	0.05%
2021/02/04	2	16.05	8	16.00	16.10	-6	16,037	-0.04%
2021/02/03	4	16.33	1	16.15	16.10	3	16,018	0.02%
2021/02/02	1	16.15	6	16.25	16.15	-5	16,054	-0.03%
2021/02/01	8	16.33	1	16.40	16.20	7	16,069	0.04%
2021/01/29	16	17.00	3	17.08	16.50	13	16,124	0.08%
2021/01/28	15	16.75	16	17.21	17.05	-1	16,239	-0.01%
2021/01/27	4	16.46	3	16.55	16.65	1	16,178	0.01%
2021/01/26	10	16.39	16	16.67	16.25	-6	16,403	-0.04%
2021/01/25	3	15.97	5	15.87	15.95	-2	16,194	-0.01%
2021/01/22	1	15.90	3	15.90	15.95	-2	16,058	-0.01%
2021/01/21	21	16.01	4	16.43	15.90	17	16,017	0.11%
2021/01/20	30	16.80	14	16.85	16.40	16	15,875	0.10%
2021/01/19	27	17.55	22	17.40	17.55	5	15,684	0.03%
2021/01/18	19	17.19	7	17.27	17.20	12	15,497	0.08%
2021/01/15	20	17.78	22	17.91	17.80	-2	15,367	-0.01%
2021/01/14	10	17.96	24	18.01	18.25	-14	15,141	-0.09%
2021/01/13	13	17.69	0	0.00	17.45	13	14,972	0.09%
2021/01/12	90	17.87	23	17.86	17.10	67	14,844	0.45%
2021/01/11	42	17.70	97	17.74	18.25	-55	14,511	-0.38%
2021/01/08	17	16.81	13	16.87	16.75	4	14,277	0.03%
2021/01/07	13	16.57	16	16.41	16.70	-3	14,733	-0.02%
2021/01/06	13	16.44	4	16.18	16.00	9	14,688	0.06%
2021/01/05	8	16.73	1	17.05	16.55	7	14,508	0.05%
2021/01/04	20	16.93	11	16.78	16.95	9	14,338	0.06%
2020/12/31	21	16.75	15	16.73	16.30	6	13,928	0.04%
2020/12/30	35	16.19	6	16.21	16.15	29	13,640	0.21%
2020/12/29	0	0.00	3	16.17	16.15	-3	13,589	-0.02%
2020/12/28	5	16.10	6	16.10	16.15	-1	13,565	-0.01%
2020/12/25	11	16.71	11	16.43	16.50	0	13,417	0.00%
2020/12/24	17	16.31	18	16.43	16.30	-1	13,307	-0.01%
2020/12/23	5	15.83	2	15.90	15.85	3	13,152	0.02%
2020/12/22	9	16.07	6	16.04	15.70	3	13,100	0.02%
2020/12/21	18.4	16.77	4	16.65	16.55	14.4	12,998	0.11%
2020/12/18	72	17.19	45	16.98	16.70	27	13,098	0.21%
2020/12/17	61	16.47	101	16.25	17.35	-40	12,820	-0.31%	大賣/
2020/12/16	19	16.03	16	15.93	15.80	3	12,522	0.02%
2020/12/15	16	15.68	0	0.00	15.80	16	12,475	0.13%
2020/12/14	16	16.23	22	16.16	16.20	-6	12,329	-0.05%
2020/12/11	106	15.21	8	15.35	15.30	98	11,888	0.82%	大買/
2020/12/10	1	15.35	24	15.76	15.45	-23	11,707	-0.20%
2020/12/09	5	15.53	10	15.60	15.35	-5	11,550	-0.04%
2020/12/08	10	15.94	2	15.60	15.80	8	11,360	0.07%
2020/12/07	26	15.22	78	14.76	16.00	-52	11,045	-0.47%
2020/12/04	11	15.40	5	15.36	15.50	6	10,384	0.06%
2020/12/03	17	15.31	51	15.25	15.15	-34	10,014	-0.34%
2020/12/02	53	14.68	100	14.43	14.60	-47	9,500	-0.49%
2020/12/01	5	13.45	21	13.55	14.20	-16	8,759	-0.18%
2020/11/30	1	12.95	12	12.70	12.95	-11	8,208	-0.13%
2020/11/27	0	0.00	13	12.58	12.60	-13	8,177	-0.16%
2020/11/26	48	12.70	21	12.67	12.35	27	8,290	0.33%
2020/11/25	18	12.31	16	12.11	12.00	2	7,863	0.03%
2020/11/24	0	0.00	3	12.00	11.90	-3	7,777	-0.04%
2020/11/23	3	11.85	0	0.00	11.90	3	7,737	0.04%
2020/11/20	12	11.89	0	0.00	11.85	12	7,713	0.16%
2020/11/19	14	11.94	0	0.00	11.95	14	7,714	0.18%
2020/11/18	0	0.00	5	11.50	11.50	-5	7,661	-0.07%
2020/11/17	5	11.75	1	11.45	11.70	4	7,784	0.05%
2020/11/16	25	11.39	0	0.00	11.35	25	7,756	0.32%
2020/11/12	5	11.80	21	11.45	11.40	-16	7,793	-0.21%
2020/11/11	6	11.88	1	11.75	12.00	5	7,663	0.07%
2020/11/10	5	11.95	0	0.00	11.60	5	7,638	0.07%
2020/11/09	21	12.07	3	12.00	11.95	18	7,582	0.24%
2020/11/06	5	12.50	5	12.35	12.15	0	7,633	0.00%
2020/11/05	1	12.50	1	12.60	12.40	0	7,524	0.00%
2020/11/04	11	12.15	21	12.05	12.15	-10	7,283	-0.14%
2020/11/03	37	12.12	7	12.23	12.05	30	7,167	0.42%
2020/11/02	3	11.85	0	0.00	11.80	3	6,852	0.04%
2020/10/30	0	0.00	1	11.80	11.70	-1	6,847	-0.01%
2020/10/29	5	11.75	5	11.75	11.90	0	6,819	0.00%
2020/10/27	1	12.10	0	0.00	11.85	1	6,709	0.01%
2020/10/26	2	12.10	10	12.20	11.95	-8	6,669	-0.12%
2020/10/22	1	11.85	1	11.90	11.95	0	6,535	0.00%
2020/10/20	1	12.20	0	0.00	12.20	1	6,428	0.02%
2020/10/19	0	0.00	5	11.98	12.25	-5	6,340	-0.08%
2020/10/16	20	12.22	39	12.19	11.50	-19	6,182	-0.31%
2020/10/15	35	12.35	47	12.31	12.40	-12	5,884	-0.20%
2020/10/14	6	11.10	2	11.00	11.30	4	5,207	0.08%
2020/10/13	3	10.30	0	0.00	10.40	3	5,081	0.06%
2020/10/12	3	10.40	1	10.75	10.40	2	5,080	0.04%
2020/10/07	1	10.50	3	10.53	10.55	-2	5,218	-0.04%
2020/10/06	0	0.00	0	10.35	10.40	0	5,482	0.00%
2020/10/05	2	10.40	8	10.11	10.40	-6	5,580	-0.11%
2020/09/29	0	0.00	2	10.03	10.05	-2	5,539	-0.04%
2020/09/28	0	0.00	1	10.05	10.20	-1	5,547	-0.02%
2020/09/25	2	9.82	7	9.70	9.73	-5	5,558	-0.09%
2020/09/24	8	10.02	30	9.90	9.90	-22	5,572	-0.39%
2020/09/23	28	10.92	8	11.15	10.50	20	5,481	0.36%
2020/09/22	28	11.84	19	11.74	11.50	9	5,275	0.17%
2020/09/21	9	11.92	17	11.98	12.00	-8	4,595	-0.17%
2020/09/18	0	0.00	1	10.80	10.95	-1	4,053	-0.02%
2020/09/17	3	10.52	1	10.80	10.50	2	3,951	0.05%
2020/09/16	1	10.20	18	10.30	10.40	-17	3,812	-0.45%
2020/09/14	0	0.00	25	10.19	10.10	-25	3,746	-0.67%
2020/09/11	12.1	9.82	22	9.89	9.75	-9.9	3,660	-0.27%
2020/09/10	21	10.24	0	0.00	10.10	21	3,634	0.58%
2020/09/09	0	0.00	10	10.05	10.15	-10	3,622	-0.28%
2020/09/07	10	10.65	0	0.00	10.15	10	3,584	0.28%
2020/09/04	10	10.20	0	0.00	10.15	10	3,526	0.28%
2020/09/03	2	10.20	2	10.02	10.10	0	3,464	0.00%
2020/09/02	23	10.08	1	10.20	10.05	22	3,440	0.64%
2020/09/01	53	10.38	60	10.41	10.35	-7	3,458	-0.20%
2020/08/27	1	9.58	0	0.00	9.52	1	3,220	0.03%
2020/08/26	1	9.57	0	0.00	9.60	1	3,253	0.03%
2020/08/24	3	9.82	0	0.00	9.75	3	3,292	0.09%
2020/08/21	2	9.77	6	9.67	9.86	-4	3,349	-0.12%
2020/08/20	2	8.97	0	0.00	9.03	2	3,197	0.06%
2020/08/17	4	9.46	3	9.45	9.42	1	3,046	0.03%
2020/08/12	10	9.39	12	9.37	9.47	-2	2,993	-0.07%
2020/08/11	0	0.00	5	9.30	9.11	-5	2,878	-0.17%
2020/08/06	1	9.13	0	0.00	9.13	1	2,864	0.03%
2020/08/04	3	9.10	0	0.00	9.11	3	2,843	0.11%
2020/07/28	3	8.57	1	8.50	8.47	2	2,838	0.07%
2020/07/27	1	8.70	15	8.80	8.76	-14	2,827	-0.50%
2020/07/24	29	8.96	0	0.00	8.95	29	2,825	1.03%
2020/07/21	2	9.40	4	10.08	9.20	-2	2,765	-0.07%
2020/07/20	1	9.01	20	9.06	9.20	-19	2,543	-0.75%
2020/07/17	3	9.04	0	0.00	9.01	3	2,529	0.12%
2020/07/16	1	9.36	0	0.00	9.35	1	2,500	0.04%
2020/07/15	3	9.32	0	0.00	9.29	3	2,486	0.12%
2020/07/14	33	9.79	0	0.00	9.51	33	2,461	1.34%
2020/07/13	7	9.83	0	0.00	10.00	7	2,334	0.30%
2020/07/10	1	9.40	6	9.33	9.12	-5	2,047	-0.24%
2020/07/09	3	9.43	2	9.42	9.34	1	1,934	0.05%
2020/07/07	0	0.00	5	9.23	9.26	-5	1,865	-0.27%
2020/07/06	5	9.36	0	0.00	9.23	5	1,816	0.28%
2020/07/03	4	9.05	0	0.00	9.44	4	1,763	0.23%
2020/07/02	0	0.00	5	9.27	9.23	-5	1,668	-0.30%
2020/07/01	27	8.67	2	8.95	9.10	25	1,598	1.56%
2020/06/30	0	0.00	1	8.63	8.63	-1	1,448	-0.07%
2020/06/11	0	0.00	3	8.19	7.90	-3	1,374	-0.22%
2020/05/25	1	6.80	0	0.00	6.84	1	867	0.12%
2020/05/12	2	6.96	0	0.00	6.97	2	800	0.25%
2020/05/06	1	7.09	0	0.00	7.06	1	756	0.13%
2020/04/30	0	0.00	4	7.35	7.35	-4	746	-0.54%
2020/04/24	1	6.61	0	0.00	6.57	1	736	0.14%
2020/04/21	3	6.63	0	0.00	6.44	3	792	0.38%
2020/04/17	1	6.93	0	0.00	6.93	1	809	0.12%
2020/04/07	0	6.22	0	0.00	6.16	0	829	0.00%
2020/03/24	0	0.00	16	5.33	5.42	-16	1,009	-1.58%
2020/03/19	0	0.00	7	5.22	5.04	-7	1,011	-0.69%
2020/03/18	0	0.00	1	5.69	5.59	-1	983	-0.10%
2020/03/17	0	0.00	10	5.78	5.68	-10	985	-1.01%
2020/03/16	16	6.67	0	0.00	6.17	16	970	1.65%
2020/03/13	0	0.00	7	6.52	6.57	-7	980	-0.71%
2020/03/12	0	0.00	2	7.49	7.17	-2	958	-0.21%
2020/03/09	0	0.00	10	7.90	7.92	-10	1,085	-0.92%
2020/03/06	3	8.21	0	0.00	8.22	3	1,079	0.28%
2020/03/02	0	0.00	5	8.10	8.10	-5	1,242	-0.40%
2020/02/07	3	8.63	0	0.00	8.61	3	1,333	0.22%
2020/02/03	2	8.11	0	0.00	8.50	2	1,311	0.15%
2020/01/30	2	8.82	0	0.00	8.83	2	1,283	0.16%
2020/01/15	7	9.77	0	0.00	9.84	7	1,273	0.55%
2020/01/06	0	9.71	0	0.00	9.76	0	1,147	0.00%
2020/01/03	0	0.00	25	10.00	9.90	-25	1,139	-2.19%
2019/12/20	0	0.00	10	10.20	10.15	-10	935	-1.07%
2019/12/17	10	9.94	0	0.00	9.92	10	906	1.10%
2019/12/05	0	0.00	1	10.05	9.98	-1	820	-0.12%
2019/11/28	1	9.85	0	0.00	9.65	1	654	0.15%
2019/11/26	1	9.46	1	9.50	9.46	0	516	0.00%
2019/11/18	0	0.00	1	9.09	9.08	-1	470	-0.21%
2019/10/21	0	0.00	7	8.80	8.79	-7	523	-1.34%
2019/10/15	10	8.57	0	0.00	8.79	10	525	1.90%
2019/10/02	0	0.00	3	8.54	8.56	-3	534	-0.56%
2019/09/20	3	9.20	1	9.19	9.14	2	525	0.38%
2019/08/30	10	8.95	0	0.00	8.87	10	510	1.96%
2019/08/02	1	8.64	0	0.00	8.62	1	505	0.20%
2019/07/31	3	8.87	0	0.00	8.72	3	518	0.58%
2019/07/29	2	9.04	0	0.00	9.06	2	508	0.39%
2019/07/26	12	9.12	0	0.00	9.13	12	508	2.36%
2019/07/04	0	0.00	20	9.36	9.35	-20	676	-2.96%
2019/07/03	0	0.00	80	9.26	9.30	-80	678	-11.78%
2019/06/28	0	0.00	30	9.32	9.31	-30	711	-4.22%
2019/06/17	2	9.05	0	0.00	9.04	2	795	0.25%
2019/06/14	7	9.02	0	0.00	9.02	7	813	0.86%
2019/05/31	2	9.35	0	0.00	9.28	2	1,480	0.14%
2019/05/09	1	9.85	0	0.00	9.82	1	1,845	0.05%
2019/04/29	2	10.23	0	0.00	10.15	2	1,868	0.11%
2019/04/22	8	10.75	0	0.00	10.75	8	1,879	0.43%
2019/04/19	2	10.80	0	0.00	10.70	2	1,946	0.10%
2019/04/16	10	11.15	0	0.00	11.05	10	1,916	0.52%
2019/04/11	2	10.70	0	0.00	10.70	2	1,867	0.11%
2019/04/09	1	10.50	0	0.00	10.50	1	1,859	0.05%
2019/04/02	0	0.00	1	10.35	10.35	-1	1,837	-0.05%
2019/04/01	0	10.30	0	0.00	10.35	0	1,846	0.00%
2019/03/25	10	10.45	0	0.00	10.45	10	1,913	0.52%
2019/03/19	2	10.90	0	0.00	10.85	2	2,024	0.10%
2019/03/18	0	0.00	4	10.93	10.90	-4	2,071	-0.19%
2019/03/12	110	11.93	0	0.00	11.80	110	1,863	5.90%	大買/鉅額交易
2019/03/11	1	12.00	0	0.00	11.85	1	1,734	0.06%
2019/03/08	3	11.60	1	11.30	12.00	2	1,706	0.12%
2019/03/05	0	0.00	5	11.49	11.30	-5	1,589	-0.31%
2019/03/04	5	11.33	0	0.00	11.25	5	1,493	0.33%
2019/02/26	0	0.00	5	10.70	10.65	-5	1,372	-0.36%
2019/02/22	0	0.00	5	10.74	10.70	-5	1,403	-0.36%
2019/02/21	3	10.60	0	0.00	10.60	3	1,376	0.22%
2019/02/20	12	10.59	13	10.50	10.55	-1	1,373	-0.07%
2019/02/18	15	10.68	2	10.60	10.55	13	1,369	0.95%
2019/02/12	0	0.00	1	10.00	10.15	-1	1,309	-0.08%
2019/01/08	0	0.00	4	10.30	10.25	-4	1,191	-0.34%
2018/12/26	3	10.40	2	10.45	10.20	1	1,274	0.08%
2018/12/25	2	10.40	0	0.00	10.25	2	1,275	0.16%
2018/12/22	5	10.69	0	0.00	10.75	5	1,263	0.40%
2018/12/18	0	0.00	3	10.70	10.45	-3	1,195	-0.25%
2018/12/17	3	11.35	1	11.35	11.10	2	1,163	0.17%
2018/12/07	1	10.40	0	0.00	10.25	1	890	0.11%
2018/12/06	0	0.00	1	10.05	10.10	-1	882	-0.11%
2018/11/23	0	0.00	30	9.50	9.47	-30	844	-3.55%
2018/11/22	31	9.69	0	0.00	9.58	31	836	3.70%
2018/11/21	0	0.00	1	9.25	9.16	-1	773	-0.13%
2018/11/19	0	0.00	2	8.95	9.11	-2	808	-0.25%
2018/11/16	3	8.97	0	0.00	8.81	3	863	0.35%
2018/10/31	0	0.00	1	8.18	8.22	-1	1,041	-0.10%
2018/10/23	0	0.00	1	8.57	8.55	-1	1,008	-0.10%
2018/10/17	1	8.70	0	0.00	8.69	1	1,019	0.10%
2018/10/11	6	8.64	0	0.00	8.64	6	1,004	0.60%
2018/10/09	0	0.00	1	9.66	9.60	-1	972	-0.10%
2018/09/28	0	0.00	20	10.43	10.45	-20	949	-2.11%
2018/09/26	0	0.00	10	10.30	10.35	-10	959	-1.04%
2018/09/20	5	10.25	0	0.00	10.25	5	974	0.51%
2018/09/18	5	10.40	1	10.40	10.35	4	978	0.41%
2018/09/14	0	0.00	6	10.60	10.60	-6	1,057	-0.57%
2018/09/10	0	0.00	20	10.08	10.10	-20	1,114	-1.79%
2018/09/07	4	10.43	0	0.00	10.35	4	1,112	0.36%
2018/09/05	4	10.95	0	0.00	10.70	4	1,182	0.34%
2018/09/04	3	11.05	3	11.10	11.05	0	1,180	0.00%
2018/09/03	2	11.15	1	11.35	11.15	1	1,260	0.08%
2018/08/31	2	11.13	0	0.00	11.30	2	1,316	0.15%
2018/08/28	5	11.24	0	0.00	11.20	5	1,526	0.33%
2018/08/27	13	11.29	0	0.00	11.20	13	1,549	0.84%
2018/08/24	10	11.44	0	0.00	11.50	10	1,574	0.64%
2018/08/23	0	0.00	8	11.67	11.70	-8	1,561	-0.51%
2018/08/22	3	11.25	3	11.45	11.30	0	1,510	0.00%
2018/08/21	3	11.35	9	11.40	11.40	-6	1,502	-0.40%
2018/08/20	0	0.00	5	11.45	11.30	-5	1,537	-0.33%
2018/08/17	6	11.23	7	11.42	11.15	-1	1,529	-0.07%
2018/08/16	2	11.10	10	10.95	11.20	-8	1,503	-0.53%
2018/08/15	0	0.00	1	11.10	11.05	-1	1,490	-0.07%
2018/08/13	1	10.75	0	0.00	10.50	1	1,501	0.07%
2018/08/10	20	11.30	0	0.00	11.10	20	1,486	1.35%
2018/08/09	5	11.15	0	0.00	11.30	5	1,473	0.34%
2018/08/03	1	10.65	0	0.00	10.70	1	1,535	0.07%
2018/08/01	0	0.00	1	10.90	10.80	-1	1,548	-0.06%
2018/07/31	2	10.65	0	0.00	10.60	2	1,547	0.13%
2018/07/25	1	10.60	0	0.00	10.55	1	1,545	0.06%
2018/07/24	1	10.60	0	0.00	10.65	1	1,572	0.06%
2018/07/23	0	0.00	4	10.80	10.65	-4	1,576	-0.25%
2018/07/19	0	0.00	1	10.65	10.65	-1	1,565	-0.06%
2018/07/17	3	10.50	0	0.00	10.40	3	1,582	0.19%
2018/07/16	2	10.58	0	0.00	10.55	2	1,586	0.13%
2018/07/11	2	10.48	0	0.00	10.50	2	1,616	0.12%
2018/07/06	0	0.00	1	10.00	10.20	-1	1,643	-0.06%
2018/07/04	1	10.60	0	0.00	10.55	1	1,708	0.06%
2018/07/02	0	0.00	2	11.20	11.05	-2	1,718	-0.12%
2018/06/25	1	11.50	1	11.45	11.50	0	1,741	0.00%
2018/06/19	1	11.20	0	0.00	11.20	1	1,721	0.06%
2018/06/15	2	11.45	0	0.00	11.40	2	1,701	0.12%
2018/06/13	0	0.00	1	11.55	11.55	-1	1,709	-0.06%
2018/06/12	0	0.00	1	11.45	11.55	-1	1,636	-0.06%
2018/06/11	3	11.62	0	0.00	11.45	3	1,621	0.18%
2018/06/08	4	11.53	0	0.00	11.45	4	1,541	0.26%
2018/06/07	0	0.00	36	11.70	11.75	-36	1,481	-2.43%
2018/06/01	0	0.00	1	10.50	10.60	-1	1,363	-0.07%
2018/05/30	1	10.05	0	0.00	10.05	1	1,328	0.08%
2018/05/28	1	10.25	0	0.00	10.20	1	1,324	0.08%
2018/05/24	0.3	9.99	0	0.00	10.00	0.3	1,362	0.02%
2018/04/25	6	11.00	0	0.00	11.00	6	1,522	0.39%
2018/04/24	2	10.83	0	0.00	10.70	2	1,547	0.13%
2018/04/17	3	11.35	0	0.00	11.30	3	1,626	0.18%
2018/04/16	30	11.60	0	0.00	11.60	30	1,633	1.84%
2018/04/13	0	0.00	2	11.95	11.95	-2	1,650	-0.12%
2018/04/11	2	12.55	0	0.00	12.20	2	1,777	0.11%
2018/04/10	0	0.00	4	12.10	12.00	-4	1,840	-0.22%
2018/04/09	0	0.00	6	12.00	12.00	-6	1,872	-0.32%
2018/03/30	0	0.00	5	11.72	11.70	-5	1,977	-0.25%
2018/03/29	0	0.00	6	11.80	11.70	-6	2,057	-0.29%
2018/03/28	0	0.00	4	11.85	11.70	-4	2,117	-0.19%
2018/03/26	10	11.78	0	0.00	11.75	10	2,578	0.39%
2018/03/23	9	11.46	3	11.55	11.65	6	2,675	0.22%
2018/03/21	9	12.18	0	0.00	12.00	9	2,885	0.31%
2018/03/13	0	0.00	10	12.75	12.75	-10	3,328	-0.30%
2018/03/12	0	0.00	6	12.72	12.70	-6	3,344	-0.18%
2018/03/09	0	0.00	10	13.07	12.90	-10	3,342	-0.30%
2018/03/08	3	13.18	1	13.20	13.10	2	3,355	0.06%
2018/03/07	1	12.95	2	12.80	12.75	-1	3,312	-0.03%
2018/03/06	0	0.00	1	12.70	12.70	-1	3,351	-0.03%
2018/03/02	6	12.81	1	12.80	12.85	5	3,726	0.13%
2018/03/01	1	12.80	1	12.95	13.00	0	3,728	0.00%
2018/02/27	14	13.26	1	13.25	12.90	13	3,731	0.35%
2018/02/26	1	13.15	0	0.00	13.25	1	3,706	0.03%
2018/02/23	1	12.85	1	12.60	12.80	0	3,688	0.00%
2018/02/22	2	12.35	0	0.00	12.45	2	3,667	0.05%
2018/02/21	1	12.30	1	12.25	12.30	0	3,674	0.00%
2018/02/12	1	12.05	1	12.10	12.05	0	3,707	0.00%
2018/02/09	1	11.60	30	11.49	11.60	-29	3,697	-0.78%
2018/02/06	1	11.70	5	12.10	11.85	-4	3,663	-0.11%
2018/02/05	1	12.90	1	13.00	13.00	0	3,609	0.00%
2018/01/29	0	0.00	2	13.10	13.05	-2	3,769	-0.05%
2018/01/26	0	0.00	3	13.15	13.15	-3	3,800	-0.08%
2018/01/25	0	0.00	1	13.25	13.20	-1	3,905	-0.03%
2018/01/24	0	0.00	20	13.25	13.30	-20	3,915	-0.51%
2018/01/23	0	0.00	1	13.55	13.25	-1	3,914	-0.03%
2018/01/22	10	13.43	0	0.00	13.25	10	3,927	0.25%
2018/01/19	0	0.00	1	13.70	13.50	-1	3,934	-0.03%
2018/01/18	2	13.55	2	13.68	13.50	0	3,936	0.00%
2018/01/16	1	13.60	0	0.00	13.60	1	3,926	0.03%
2018/01/15	0	0.00	1	13.55	13.55	-1	3,962	-0.03%
2018/01/11	4	13.60	1	13.70	13.60	3	3,957	0.08%
2018/01/10	3	13.62	0	0.00	13.45	3	3,973	0.08%
2018/01/09	22	13.64	5	13.69	13.60	17	4,228	0.40%
2018/01/08	1	14.40	5	13.97	13.75	-4	4,234	-0.09%
2018/01/05	3	14.43	6	14.41	14.45	-3	4,151	-0.07%
2018/01/04	1	14.50	3	14.48	14.60	-2	4,111	-0.05%
2018/01/03	0	0.00	5	14.25	14.10	-5	4,052	-0.12%
2018/01/02	1	14.40	1	14.40	14.25	0	4,014	0.00%