飛宏 (2457)-富邦-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
50.6
漲跌
▲0.1
漲幅
+0.20%
成交量
3,372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(已收盤)

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－富邦-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

富邦-台南券商分點個股進出
富邦-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
2024/05/22	0	0.00	0.3	50.40	50.50	-0.3	3,458	-0.01%
2024/05/21	3	50.10	14	50.31	50.40	-11	3,522	-0.31%
2024/05/20	3	49.52	0	0.00	49.50	3	3,587	0.08%
2024/05/17	0	0.00	1	49.90	49.70	-1	3,782	-0.03%
2024/05/16	3.1	49.44	2	49.53	49.45	1.1	4,218	0.03%
2024/05/15	9.3	49.56	0	0.00	49.50	9.3	4,296	0.22%
2024/05/14	1.2	49.75	6	49.92	49.70	-4.8	4,321	-0.11%
2024/05/13	14	48.65	1	48.10	49.00	13	4,352	0.30%
2024/05/10	10.1	48.20	1	48.15	48.45	9.1	4,334	0.21%
2024/05/09	2	49.98	5	50.20	49.95	-3	4,257	-0.07%
2024/05/08	5	50.40	6	50.70	50.60	-1	4,236	-0.02%
2024/05/07	1	50.52	0	0.00	51.00	1	4,257	0.02%
2024/05/06	1.1	50.84	2	51.00	50.80	-0.9	4,324	-0.02%
2024/05/03	7	52.14	4	53.12	51.50	3	4,331	0.07%
2024/05/02	5.1	52.65	1	53.00	52.80	4.1	4,380	0.09%
2024/04/30	30.6	53.76	41.1	52.88	53.50	-10.5	4,415	-0.24%
2024/04/29	5	50.86	6	51.10	51.50	-1	4,310	-0.02%
2024/04/26	7	50.88	0	0.00	50.70	7	4,314	0.16%
2024/04/25	6	51.37	1	51.50	51.20	5	4,328	0.12%
2024/04/24	2	52.25	0	0.00	52.30	2	4,349	0.05%
2024/04/23	3	51.00	0	0.00	51.00	3	4,409	0.07%
2024/04/22	8.1	51.35	1	51.10	51.00	7.1	4,457	0.16%
2024/04/19	9.2	52.64	1	54.90	52.50	8.2	4,465	0.18%
2024/04/18	3.2	54.80	26	54.54	54.50	-22.9	4,481	-0.51%
2024/04/17	2	53.10	2.1	52.82	53.30	-0.1	4,357	0.00%
2024/04/16	1.1	50.51	22.6	50.60	51.00	-21.6	4,349	-0.50%
2024/04/15	11.1	52.69	0	53.10	52.30	11.1	4,370	0.25%
2024/04/12	4.4	52.76	16	52.81	53.80	-11.6	4,423	-0.26%
2024/04/11	19.3	52.76	0	53.80	52.50	19.3	4,364	0.44%
2024/04/10	0	54.29	0	0.00	54.10	0	4,349	0.00%
2024/04/09	2.5	53.71	0	0.00	54.00	2.5	4,362	0.06%
2024/04/08	7	53.96	1.2	54.35	53.70	5.8	4,448	0.13%
2024/04/03	8.3	53.59	0.5	54.00	53.30	7.8	4,456	0.18%
2024/04/02	4.7	54.03	3	54.00	54.30	1.7	4,476	0.04%
2024/04/01	1	53.90	3	54.47	54.60	-2	4,509	-0.04%
2024/03/29	3	53.43	9	53.54	53.30	-6	4,529	-0.13%
2024/03/28	6.3	52.95	11	53.26	53.00	-4.7	4,526	-0.10%
2024/03/27	6	53.37	3	53.50	53.30	3	4,531	0.07%
2024/03/26	8.8	53.55	6	53.80	53.30	2.8	4,547	0.06%
2024/03/25	5	55.20	5	55.14	55.20	0	4,531	0.00%
2024/03/22	1	54.40	4	54.40	54.30	-3	4,573	-0.07%
2024/03/21	1	53.80	8	53.75	53.80	-7	4,558	-0.15%
2024/03/20	12.2	53.22	15	53.52	53.00	-2.8	4,653	-0.06%
2024/03/19	0.1	54.70	4	54.73	54.30	-3.9	4,634	-0.09%
2024/03/18	20.1	54.14	7.1	54.14	54.40	13	4,682	0.28%
2024/03/15	19.1	55.02	18	54.93	55.00	1.1	4,699	0.02%
2024/03/14	2.1	55.55	1	55.20	55.20	1.1	4,778	0.02%
2024/03/13	13.3	55.34	4	55.48	55.00	9.3	4,833	0.19%
2024/03/12	1	56.50	1	57.00	56.40	0	4,881	0.00%
2024/03/11	11.1	55.87	14	56.40	56.30	-2.9	4,964	-0.06%
2024/03/08	16.4	56.66	24.5	56.18	55.90	-8.1	5,023	-0.16%
2024/03/07	11.9	58.89	8	58.30	58.00	3.9	5,013	0.08%
2024/03/06	1.1	60.37	4	60.05	60.10	-2.9	4,997	-0.06%
2024/03/05	14	60.19	18	60.01	60.00	-4	5,096	-0.08%
2024/03/04	23	61.21	5.4	60.61	60.60	17.6	5,211	0.34%
2024/03/01	7	60.74	12	60.24	60.30	-5	5,228	-0.10%
2024/02/29	4.1	60.96	3	60.93	61.30	1.1	5,690	0.02%
2024/02/27	7.2	60.01	8	60.04	60.20	-0.8	6,506	-0.01%
2024/02/26	1	61.60	4.2	61.39	61.20	-3.2	6,952	-0.05%
2024/02/23	1	60.00	17	60.25	59.70	-16	6,907	-0.23%
2024/02/22	19	61.18	7.1	61.40	61.30	12	6,865	0.17%
2024/02/21	4	61.88	2	61.80	61.50	2	6,858	0.03%
2024/02/20	41.1	62.22	19.3	62.04	61.80	21.8	6,946	0.31%
2024/02/19	52.2	62.13	37.5	62.02	62.30	14.7	6,809	0.22%
2024/02/16	4.1	58.11	27	57.84	58.70	-22.9	6,414	-0.36%
2024/02/15	3.1	55.90	3	55.93	56.20	0.1	6,380	0.00%
2024/02/05	4.7	56.28	0	0.00	56.10	4.7	6,399	0.07%
2024/02/02	0.1	57.60	2	57.70	57.00	-2	6,378	-0.03%
2024/02/01	0.1	56.60	0	0.00	57.20	0.1	6,381	0.00%
2024/01/31	3	57.13	2	57.70	57.00	1	6,377	0.02%
2024/01/30	0	58.20	4	58.23	57.80	-4	6,392	-0.06%
2024/01/29	0.1	58.40	11	58.57	58.80	-10.9	6,439	-0.17%
2024/01/26	1.2	56.98	1	58.00	56.90	0.2	6,422	0.00%
2024/01/25	7.2	58.91	7	58.07	58.00	0.2	6,482	0.00%
2024/01/24	2	58.10	3	58.20	58.60	-1	6,668	-0.01%
2024/01/23	1	58.30	2	57.90	57.30	-1	6,673	-0.01%
2024/01/22	1.1	56.51	0	0.00	57.00	1.1	6,658	0.02%
2024/01/19	0.1	56.80	2	56.20	56.50	-1.9	6,715	-0.03%
2024/01/18	13	55.21	0	0.00	56.00	13	6,766	0.19%
2024/01/17	20.3	56.03	2	56.05	55.30	18.3	6,908	0.26%
2024/01/16	1	57.90	3	58.57	57.60	-2	7,033	-0.03%
2024/01/15	0.1	58.10	2	58.00	58.30	-1.9	7,136	-0.03%
2024/01/12	7	56.74	0	0.00	56.90	7	7,196	0.10%
2024/01/11	2	55.45	1	55.60	57.10	1	7,181	0.01%
2024/01/10	18.4	55.59	2	55.30	55.00	16.4	7,209	0.23%
2024/01/09	9.1	57.35	2	57.70	56.50	7.1	7,231	0.10%
2024/01/08	1.4	59.17	13.2	59.81	58.90	-11.8	7,202	-0.16%
2024/01/05	2	58.60	7	58.43	58.30	-5	7,144	-0.07%
2024/01/04	6.2	57.82	2	58.30	57.60	4.2	7,137	0.06%
2024/01/03	1.1	58.42	1	59.00	58.80	0.1	7,155	0.00%
2024/01/02	10	59.95	7.2	60.18	59.30	2.8	7,150	0.04%
2023/12/29	8.1	58.60	5.2	59.19	58.90	2.9	7,180	0.04%
2023/12/28	6.1	58.93	6	58.77	59.00	0.1	7,194	0.00%
2023/12/27	5.1	58.76	5	59.22	58.40	0.1	7,222	0.00%
2023/12/26	3	58.20	4	58.78	59.00	-1	7,298	-0.01%
2023/12/25	3	57.00	1	57.00	57.00	2	7,276	0.03%
2023/12/22	3.2	56.48	1.1	56.71	56.40	2.1	7,282	0.03%
2023/12/21	1.3	56.71	4	56.90	56.60	-2.7	7,287	-0.04%
2023/12/20	4.1	57.56	1	58.30	57.80	3.1	7,299	0.04%
2023/12/19	7.1	57.50	8	58.30	57.30	-0.9	7,311	-0.01%
2023/12/18	0.1	59.29	2	59.45	59.00	-1.9	7,300	-0.03%
2023/12/15	8.5	59.64	12	59.80	59.10	-3.5	7,317	-0.05%
2023/12/14	5.3	58.58	1	58.60	58.20	4.3	7,234	0.06%
2023/12/13	5.3	58.37	2.1	58.59	58.30	3.2	7,219	0.04%
2023/12/12	7.1	59.34	2	60.10	59.00	5.1	7,208	0.07%
2023/12/11	4.1	59.47	5	60.34	59.60	-0.9	7,208	-0.01%
2023/12/08	8.1	60.57	22	60.47	61.00	-13.9	7,155	-0.19%
2023/12/07	5	61.36	3	61.37	60.50	2	7,155	0.03%
2023/12/06	6.9	62.93	6	61.92	61.60	0.9	7,150	0.01%
2023/12/05	5	61.46	4.3	62.09	62.80	0.7	7,114	0.01%
2023/12/04	14	62.68	7	62.89	61.80	7	7,125	0.10%
2023/12/01	14	62.43	12	62.29	62.50	2	7,404	0.03%
2023/11/30	10	63.45	8	63.45	62.20	2	7,390	0.03%
2023/11/29	25	64.10	20	63.72	63.50	5	7,352	0.07%
2023/11/28	12	63.01	5.2	62.90	62.80	6.8	7,299	0.09%
2023/11/27	27	64.17	36.3	64.35	62.90	-9.3	7,315	-0.13%
2023/11/24	39.3	63.76	39.2	63.68	63.20	0	6,905	0.00%
2023/11/22	9.5	57.60	1	57.40	57.50	8.5	5,689	0.15%
2023/11/21	4.4	57.36	0	0.00	57.20	4.4	5,725	0.08%
2023/11/20	2	56.30	0	0.00	56.70	2	5,793	0.03%
2023/11/17	10	56.64	5	57.34	56.20	5	5,768	0.09%
2023/11/16	2	56.40	1.5	55.99	56.40	0.5	5,691	0.01%
2023/11/15	0	0.00	3.5	55.11	54.60	-3.5	5,899	-0.06%
2023/11/14	2.4	54.54	19	54.36	54.80	-16.6	6,212	-0.27%
2023/11/13	0.3	53.60	3	53.60	54.00	-2.7	6,271	-0.04%
2023/11/10	4.1	52.66	0	0.00	52.50	4.1	6,380	0.06%
2023/11/09	1	53.30	3	53.43	53.20	-2	6,463	-0.03%
2023/11/08	1	54.20	1.6	54.38	54.20	-0.6	6,531	-0.01%
2023/11/07	1	54.70	6	54.42	54.20	-5	6,689	-0.07%
2023/11/06	26	55.07	7.4	54.88	54.90	18.6	6,783	0.27%
2023/11/03	8.4	53.76	0	0.00	53.30	8.4	6,757	0.12%
2023/11/02	1.1	53.48	2.1	52.71	52.80	-1	6,792	-0.01%
2023/11/01	18.6	51.73	6	52.25	51.80	12.6	6,790	0.19%
2023/10/31	1.1	52.51	1	52.50	52.50	0.1	6,621	0.00%
2023/10/30	0	0.00	1	55.80	54.60	-1	6,706	-0.01%
2023/10/27	2.3	55.86	1	57.20	55.40	1.3	6,836	0.02%
2023/10/26	2.4	58.53	4	57.63	57.00	-1.6	6,903	-0.02%
2023/10/25	5	59.08	11.5	58.88	59.10	-6.5	6,979	-0.09%
2023/10/24	7	55.93	4	56.38	56.80	3	6,897	0.04%
2023/10/23	21.3	53.98	0	0.00	53.60	21.3	6,906	0.31%
2023/10/20	3.1	54.86	14	54.24	55.00	-10.9	6,885	-0.16%
2023/10/19	13	56.88	3	57.10	56.10	10	7,039	0.14%
2023/10/18	10	58.31	0	58.70	57.70	10	7,065	0.14%
2023/10/17	1	60.80	1	60.40	60.60	0	7,114	0.00%
2023/10/16	5.3	59.53	2	59.35	58.70	3.3	7,238	0.05%
2023/10/13	6.2	62.03	0	0.00	61.50	6.2	7,546	0.08%
2023/10/12	7	62.59	4	62.48	62.50	3	8,089	0.04%
2023/10/11	5	61.32	5	62.12	61.70	0	8,216	0.00%
2023/10/06	1	61.80	1	61.20	61.60	0	8,402	0.00%
2023/10/05	28.1	63.23	38	63.55	61.80	-9.9	8,712	-0.11%
2023/10/04	0.2	60.90	2	61.25	60.80	-1.8	9,087	-0.02%
2023/10/03	11	61.85	5	62.66	62.00	6	9,280	0.06%
2023/10/02	5	62.84	4	61.08	63.00	1	9,528	0.01%
2023/09/28	1	59.60	1	59.70	58.90	0	9,613	0.00%
2023/09/27	1.3	58.38	6	58.10	58.30	-4.7	9,991	-0.05%
2023/09/26	3.2	58.73	11.1	59.11	58.50	-7.9	10,168	-0.08%
2023/09/25	2.3	58.96	11	59.12	58.80	-8.7	10,308	-0.08%
2023/09/22	4.2	59.63	3.1	59.67	59.70	1.1	10,443	0.01%
2023/09/21	1.5	59.94	2.1	60.32	59.60	-0.6	10,508	-0.01%
2023/09/20	3.1	61.33	4.1	60.90	60.90	-1.1	10,594	-0.01%
2023/09/19	4.2	61.74	0	0.00	61.30	4.2	10,873	0.04%
2023/09/18	1	62.30	0	0.00	62.50	1	11,060	0.01%
2023/09/15	2	62.70	2	62.90	63.60	0	11,386	0.00%
2023/09/14	4	63.05	4	63.05	62.70	0	11,551	0.00%
2023/09/13	10	62.65	3	62.30	62.10	7	11,775	0.06%
2023/09/12	5.2	62.58	3	62.40	62.00	2.2	12,067	0.02%
2023/09/11	16.1	64.40	32	64.96	63.40	-15.9	12,282	-0.13%
2023/09/08	15	66.53	5	66.68	66.00	10	12,596	0.08%
2023/09/07	1	68.50	1	69.40	68.00	0	13,011	0.00%
2023/09/06	20.2	66.77	15.5	67.03	67.80	4.7	13,275	0.04%
2023/09/05	2	69.02	0	0.00	70.70	2	13,234	0.02%
2023/09/04	8	69.28	4	70.55	69.10	4	13,658	0.03%
2023/09/01	2.1	71.78	2	71.80	71.10	0.1	14,142	0.00%
2023/08/31	3	72.73	3	72.40	73.00	0	14,509	0.00%
2023/08/30	2	71.35	3	71.87	71.00	-1	15,025	-0.01%
2023/08/29	4	70.30	3	71.20	71.50	1	16,015	0.01%
2023/08/28	0	69.50	1	69.90	70.00	-1	17,175	-0.01%
2023/08/25	0	0.00	6	69.13	69.90	-6	18,143	-0.03%
2023/08/24	1.1	70.89	1	69.70	69.00	0.1	18,544	0.00%
2023/08/23	1	68.60	12	68.87	68.60	-11	18,973	-0.06%
2023/08/22	13	68.11	7	68.23	68.50	6	19,242	0.03%
2023/08/21	6	70.32	2	69.60	68.70	4	19,614	0.02%
2023/08/18	10	69.82	27.4	69.97	69.80	-17.4	21,131	-0.08%
2023/08/17	0.4	67.00	0	0.00	66.90	0.4	21,030	0.00%
2023/08/16	5	66.08	2	64.85	66.20	3	21,193	0.01%
2023/08/15	5	63.94	16	64.31	64.60	-11	21,721	-0.05%
2023/08/14	1	62.90	2	62.05	62.10	-1	22,208	0.00%
2023/08/11	12	63.03	1	63.30	63.50	11	22,801	0.05%
2023/08/10	4.2	62.47	3	62.10	61.60	1.2	23,117	0.01%
2023/08/09	1	63.40	5.1	63.30	63.50	-4.1	23,717	-0.02%
2023/08/08	10	64.46	2	64.65	64.40	8	24,317	0.03%
2023/08/07	11	64.86	1	65.00	65.20	10	24,618	0.04%
2023/08/04	7	65.26	1	66.20	65.40	6	25,312	0.02%
2023/08/02	3	66.03	4	65.58	65.30	-1	25,743	0.00%
2023/08/01	9.1	65.98	14.2	66.74	66.50	-5.1	26,070	-0.02%
2023/07/31	4.2	68.73	12	69.23	67.50	-7.8	26,375	-0.03%
2023/07/28	0.1	68.70	8	68.41	69.50	-7.9	26,653	-0.03%
2023/07/27	11	69.76	15	69.91	69.50	-4	27,081	-0.01%
2023/07/26	8.3	71.01	3	69.80	69.70	5.3	27,576	0.02%
2023/07/25	21.1	71.08	15	70.93	70.60	6.1	27,814	0.02%
2023/07/24	19.1	70.26	2	70.35	70.00	17.1	28,006	0.06%
2023/07/21	6	73.17	3	73.07	73.60	3	28,207	0.01%
2023/07/20	6	73.28	9	73.06	73.20	-3	29,256	-0.01%
2023/07/19	5.2	73.93	1	72.90	72.50	4.2	29,584	0.01%
2023/07/18	10.6	76.70	10	74.42	74.00	0.6	30,150	0.00%
2023/07/17	24.6	75.68	41	76.77	76.70	-16.4	30,543	-0.05%
2023/07/14	7.2	72.86	2	74.15	72.60	5.2	31,042	0.02%
2023/07/13	12.4	73.60	33	73.09	72.80	-20.7	32,704	-0.06%
2023/07/12	24.1	72.07	13	71.79	72.00	11.1	33,621	0.03%
2023/07/11	31.3	72.86	18	73.24	72.00	13.3	34,256	0.04%
2023/07/10	9	76.72	0	0.00	76.00	9	34,499	0.03%
2023/07/07	7	78.34	3	78.93	78.30	4	34,755	0.01%
2023/07/06	4.1	78.44	0	0.00	77.70	4.1	35,037	0.01%
2023/07/05	5.1	80.42	25	79.80	79.40	-19.9	35,753	-0.06%
2023/07/04	21	78.27	1	78.50	77.60	20	35,789	0.06%
2023/07/03	16	78.81	17	78.74	78.80	-1	35,870	0.00%
2023/06/30	9	77.48	2	76.65	78.00	7	36,476	0.02%
2023/06/29	9	75.69	7	75.67	75.50	2	36,628	0.01%
2023/06/28	4	76.32	1	76.80	75.30	3	36,905	0.01%
2023/06/27	16.3	76.89	20	76.82	75.60	-3.8	37,163	-0.01%
2023/06/26	14	79.74	6	80.32	79.30	8	37,281	0.02%
2023/06/21	6	80.87	4.3	80.97	81.80	1.7	37,430	0.00%
2023/06/20	7	80.23	4	79.40	79.40	3	37,547	0.01%
2023/06/19	7	80.66	0.2	80.95	80.80	6.8	38,426	0.02%
2023/06/16	6	80.75	5.4	79.55	79.10	0.6	39,863	0.00%
2023/06/15	8	79.24	3	79.47	79.00	5	40,410	0.01%
2023/06/14	7.2	81.53	7	80.63	80.30	0.2	41,215	0.00%
2023/06/13	15.2	81.55	16	81.68	82.30	-0.8	41,842	0.00%
2023/06/12	5.6	79.80	13	79.52	78.50	-7.5	42,435	-0.02%
2023/06/09	5.1	79.89	5	80.14	79.00	0.1	43,618	0.00%
2023/06/08	13.1	79.61	7.1	79.56	78.90	6	44,550	0.01%
2023/06/07	14.2	82.46	6.7	83.23	81.50	7.4	45,822	0.02%
2023/06/06	12.3	84.04	16	83.97	82.60	-3.7	46,949	-0.01%
2023/06/05	23	85.65	14.5	85.51	85.70	8.5	47,549	0.02%
2023/06/02	30.3	83.07	25.4	83.73	83.40	4.9	47,681	0.01%
2023/06/01	21.9	81.12	40.1	80.73	81.90	-18.2	47,138	-0.04%
2023/05/31	39.1	77.74	28	78.26	78.40	11.1	46,628	0.02%
2023/05/30	29.1	77.43	42	77.83	76.60	-12.9	45,748	-0.03%
2023/05/29	30.4	76.47	29	76.38	76.40	1.4	45,395	0.00%
2023/05/26	13	74.48	11	74.04	73.70	2	45,058	0.00%
2023/05/25	16	74.99	5	74.76	74.50	11	44,998	0.02%
2023/05/24	143	77.39	143	77.99	75.80	0	44,898	0.00%	大買/大賣/
2023/05/23	11	75.31	8	75.26	75.50	3	44,540	0.01%
2023/05/22	5	74.40	18	75.06	75.30	-13	44,960	-0.03%
2023/05/19	43	75.95	57	75.16	73.20	-14	44,786	-0.03%
2023/05/18	30	76.26	41.1	76.09	75.80	-11.1	44,433	-0.02%
2023/05/17	25	75.62	35	74.79	74.10	-10	43,886	-0.02%
2023/05/16	16	73.63	10.1	74.19	74.40	6	43,212	0.01%
2023/05/15	38.2	73.73	21.2	73.12	72.70	17	42,738	0.04%
2023/05/12	20.1	72.70	36	72.15	73.20	-15.9	42,094	-0.04%
2023/05/11	7.2	69.67	11	69.63	68.90	-3.8	41,514	-0.01%
2023/05/10	20.2	69.23	25.6	69.03	70.00	-5.4	41,156	-0.01%
2023/05/09	27.6	72.99	21.2	72.65	71.70	6.4	40,450	0.02%
2023/05/08	16.4	72.97	18	73.29	73.80	-1.6	39,949	0.00%
2023/05/05	42.2	72.44	30	71.60	71.20	12.2	39,498	0.03%
2023/05/04	20	75.82	5	75.22	74.00	15	39,065	0.04%
2023/05/03	48	76.11	49	76.46	76.00	-1	38,702	0.00%
2023/05/02	27	74.82	35	76.17	76.50	-8	38,138	-0.02%
2023/04/28	8	73.00	16	73.49	73.50	-8	37,572	-0.02%
2023/04/27	31	71.79	39	71.75	71.90	-8	37,132	-0.02%
2023/04/26	25	71.74	35.5	71.82	71.90	-10.5	36,803	-0.03%
2023/04/25	57.5	73.26	45	73.37	72.70	12.5	36,370	0.03%
2023/04/24	27	73.46	26	73.36	73.30	1	35,247	0.00%
2023/04/21	50.1	74.16	77	72.83	72.50	-26.9	34,861	-0.08%
2023/04/20	41.1	76.07	29.2	75.12	74.60	11.9	34,112	0.03%
2023/04/19	74.2	78.28	59.6	78.68	77.80	14.7	33,376	0.04%
2023/04/18	105.7	78.04	90.1	78.28	76.40	15.6	32,320	0.05%	大買/
2023/04/17	46	74.43	42.1	75.07	75.90	3.9	30,534	0.01%
2023/04/14	27	69.47	42.2	69.56	69.00	-15.2	29,403	-0.05%
2023/04/13	28	67.05	37.3	67.27	67.30	-9.3	28,431	-0.03%
2023/04/12	63.5	67.27	88	67.18	66.30	-24.5	27,694	-0.09%
2023/04/11	73	66.77	29	66.81	66.30	44	27,252	0.16%
2023/04/10	50	65.78	84.5	65.02	66.60	-34.5	26,706	-0.13%
2023/04/07	58	62.82	38	62.85	62.50	20	25,805	0.08%
2023/04/06	12	59.59	21.1	61.53	61.60	-9.1	25,429	-0.04%
2023/03/31	45.6	62.35	31	62.22	60.30	14.6	25,221	0.06%
2023/03/30	3	60.03	28.7	60.40	60.80	-25.7	24,733	-0.10%
2023/03/29	27	59.79	3	59.73	59.80	24	24,759	0.10%
2023/03/28	11	59.95	53	59.08	59.20	-42	25,009	-0.17%
2023/03/27	14	60.66	14	60.39	59.80	0	24,753	0.00%
2023/03/24	19.2	59.63	12	59.98	60.00	7.2	24,383	0.03%
2023/03/23	41	59.09	30	59.37	59.50	11	24,068	0.05%
2023/03/22	63.5	60.31	44.1	59.25	59.00	19.5	23,610	0.08%
2023/03/21	201.1	63.53	218	63.42	61.10	-16.9	22,529	-0.08%	大買/大賣/
2023/03/20	19	59.19	24	59.80	59.50	-5	20,843	-0.02%
2023/03/17	98	60.22	104	60.05	59.10	-6	20,016	-0.03%	大賣/
2023/03/16	52	57.87	187	57.91	58.50	-135	18,949	-0.71%	大賣/鉅額交易
2023/03/15	259	59.45	136	59.39	59.20	123	18,059	0.68%	大買/大賣/鉅額交易
2023/03/14	274	59.17	274.1	59.44	58.40	-0.1	17,276	0.00%	大買/大賣/
2023/03/13	97.1	55.91	98.1	55.84	56.20	-1	15,806	-0.01%
2023/03/10	264	57.80	245.1	58.28	56.60	18.9	14,616	0.13%	大買/大賣/
2023/03/09	148.1	55.62	123.2	55.68	54.80	24.9	13,026	0.19%	大買/大賣/
2023/03/08	408.2	52.47	405.3	53.11	54.70	2.9	11,630	0.02%	大買/大賣/
2023/03/07	37.1	50.26	51.8	50.11	49.80	-14.7	10,742	-0.14%
2023/03/06	27.1	48.78	68.5	48.71	48.75	-41.3	10,455	-0.40%
2023/03/03	101	47.58	90.2	47.37	46.90	10.8	10,502	0.10%	大買/
2023/03/02	32	46.61	30	46.81	47.05	2	10,050	0.02%
2023/03/01	2	45.87	6	45.74	45.60	-4	9,884	-0.04%
2023/02/24	15.1	46.02	22	45.55	45.45	-6.9	9,774	-0.07%
2023/02/23	21	47.26	24.1	46.65	46.60	-3.1	9,572	-0.03%
2023/02/22	4	46.07	7	46.69	47.20	-3	9,388	-0.03%
2023/02/21	80.2	46.99	58	46.76	46.70	22.2	9,065	0.24%
2023/02/20	11	44.42	48	44.89	46.35	-37	7,673	-0.48%
2023/02/17	0	0.00	24	41.93	42.15	-24	7,037	-0.34%
2023/02/16	24	42.29	26	42.48	42.35	-2	6,955	-0.03%
2023/02/15	5	40.59	11	40.54	40.75	-6	6,725	-0.09%
2023/02/14	3	39.83	0	0.00	39.80	3	6,699	0.04%
2023/02/13	2	39.63	1	39.55	39.95	1	6,721	0.01%
2023/02/10	24	40.10	26	40.21	39.90	-2	6,759	-0.03%
2023/02/09	2	40.93	11	41.54	41.35	-9	6,706	-0.13%
2023/02/08	2	41.08	0	0.00	41.05	2	6,678	0.03%
2023/02/07	2	41.65	6	41.33	41.25	-4	6,645	-0.06%
2023/02/06	1	40.75	4	40.74	40.65	-3	6,589	-0.05%
2023/02/03	16	40.77	54	40.72	40.45	-38	6,578	-0.58%
2023/02/02	4	40.60	2	40.70	40.60	2	6,560	0.03%
2023/02/01	0	0.00	7	40.01	40.45	-7	6,540	-0.11%
2023/01/31	2	39.05	1	39.60	39.65	1	6,526	0.02%
2023/01/30	5	38.83	0	0.00	38.85	5	6,526	0.08%
2023/01/16	4.1	37.91	8	37.98	37.90	-4	6,518	-0.06%
2023/01/13	6	38.57	4	38.35	38.00	2	6,533	0.03%
2023/01/12	3	38.72	0	0.00	38.70	3	6,519	0.05%
2023/01/11	11	39.31	0	0.00	39.00	11	6,554	0.17%
2023/01/10	0	0.00	1	40.30	40.10	-1	6,526	-0.02%
2023/01/09	1	40.50	0	0.00	40.15	1	6,569	0.02%
2023/01/05	0	0.00	3	40.50	40.05	-3	6,654	-0.05%
2023/01/04	16	40.47	8	39.99	40.10	8	6,663	0.12%
2022/12/30	5	39.79	7	39.61	39.45	-2	6,707	-0.03%
2022/12/29	11.1	39.02	0	0.00	39.65	11.1	6,837	0.16%
2022/12/28	14	39.60	5	39.50	39.00	9	6,845	0.13%
2022/12/27	3	40.10	2	40.20	40.05	1	6,843	0.01%
2022/12/26	10	40.63	9	40.46	40.00	1	6,852	0.01%
2022/12/23	13	41.00	10	41.04	41.00	3	6,825	0.04%
2022/12/22	29	42.34	19	41.92	41.50	10	6,795	0.15%
2022/12/21	22	42.40	43	42.13	42.40	-21	6,585	-0.32%
2022/12/20	58	41.95	69	42.00	40.65	-11	6,274	-0.18%
2022/12/19	5	40.94	4	40.89	41.25	1	5,759	0.02%
2022/12/16	1	39.30	2	39.73	39.40	-1	5,685	-0.02%
2022/12/15	1	40.10	0	0.00	40.50	1	5,680	0.02%
2022/12/14	0	0.00	1	39.75	39.70	-1	5,709	-0.02%
2022/12/13	0	0.00	1	40.10	39.65	-1	5,901	-0.02%
2022/12/12	5	39.89	3	40.05	39.95	2	6,241	0.03%
2022/12/09	2	39.98	17	40.39	39.90	-15	6,895	-0.22%
2022/12/08	3	39.88	0	0.00	39.80	3	6,969	0.04%
2022/12/07	25	40.20	1	40.05	39.75	24	6,967	0.34%
2022/12/06	21	42.40	18	42.35	41.65	3	6,883	0.04%
2022/12/05	11.1	42.15	2	42.15	41.70	9.1	6,639	0.14%
2022/12/02	4	41.79	10	41.80	41.75	-6	6,574	-0.09%
2022/12/01	12	42.10	5	41.85	41.60	7	6,509	0.11%
2022/11/30	9	42.27	15	42.22	41.80	-6	6,398	-0.09%
2022/11/29	31	40.78	31	41.13	41.25	0	6,186	0.00%
2022/11/28	33	42.24	19	41.79	41.70	14	6,208	0.23%
2022/11/25	160	42.27	203.5	42.13	42.30	-43.5	5,779	-0.75%	大買/大賣/
2022/11/24	100	39.46	112	39.38	38.85	-12	5,224	-0.23%	大賣/
2022/11/23	3	36.68	0	0.00	36.65	3	4,905	0.06%
2022/11/22	8	36.95	0	0.00	36.70	8	4,949	0.16%
2022/11/18	6	37.58	0	0.00	37.30	6	5,005	0.12%
2022/11/16	17	38.04	2	37.80	37.85	15	4,917	0.31%
2022/11/15	4	36.90	2	37.75	37.85	2	4,921	0.04%
2022/11/14	2	37.03	0	0.00	37.05	2	4,925	0.04%
2022/11/11	3	37.10	0	0.00	36.80	3	4,958	0.06%
2022/11/10	0	0.00	1	37.80	37.80	-1	4,919	-0.02%
2022/11/09	0	0.00	2	38.10	37.90	-2	4,957	-0.04%
2022/11/08	10	38.80	22	38.36	37.45	-12	4,996	-0.24%
2022/11/07	10	37.85	12	37.72	37.75	-2	4,977	-0.04%
2022/11/04	0	0.00	4	37.34	37.40	-4	5,071	-0.08%
2022/11/03	3	36.77	1.3	36.86	36.90	1.7	5,053	0.03%
2022/11/02	11	36.68	5	36.70	36.60	6	5,083	0.12%
2022/11/01	2	36.35	0	0.00	36.40	2	5,097	0.04%
2022/10/31	1	35.90	0	0.00	35.75	1	5,187	0.02%
2022/10/27	0	0.00	6	35.68	36.30	-6	5,247	-0.11%
2022/10/26	6	34.85	0	0.00	35.05	6	5,287	0.11%
2022/10/25	0	0.00	2	34.90	34.85	-2	5,348	-0.04%
2022/10/24	0	0.00	3	35.18	34.80	-3	5,376	-0.06%
2022/10/21	2	34.90	1	34.45	34.30	1	5,389	0.02%
2022/10/20	2	35.45	0	0.00	35.30	2	5,381	0.04%
2022/10/19	4.3	36.43	4	36.28	36.10	0.3	5,391	0.01%
2022/10/18	2	35.28	13	35.20	35.40	-11	5,368	-0.20%
2022/10/17	10.3	33.99	3	34.35	34.95	7.3	5,439	0.13%
2022/10/14	5	35.09	2	34.85	35.05	3	5,487	0.05%
2022/10/13	7	34.56	8	34.61	33.40	-1	5,492	-0.02%
2022/10/12	2	36.00	8	36.21	35.70	-6	5,461	-0.11%
2022/10/11	10	36.68	3	37.00	36.10	7	5,477	0.13%
2022/10/07	3	38.40	0	0.00	38.20	3	5,656	0.05%
2022/10/06	2	38.90	12	38.38	38.20	-10	5,817	-0.17%
2022/10/05	2	37.45	5	37.42	36.90	-3	5,703	-0.05%
2022/10/04	1	36.80	5.4	36.70	37.05	-4.4	5,697	-0.08%
2022/10/03	8	35.68	17	35.25	35.65	-9	5,696	-0.16%
2022/09/30	12	34.91	0	0.00	35.50	12	5,806	0.21%
2022/09/29	1	35.85	3	35.78	35.35	-2	5,817	-0.03%
2022/09/28	11	35.32	7	35.28	34.85	4	5,833	0.07%
2022/09/27	11	35.68	0	0.00	36.50	11	5,809	0.19%
2022/09/26	8	36.11	0	0.00	35.75	8	5,831	0.14%
2022/09/23	2.1	38.03	7	38.34	38.05	-4.9	5,846	-0.08%
2022/09/22	10	38.56	7	39.03	39.10	3	5,876	0.05%
2022/09/21	23.3	38.92	22	38.78	38.90	1.3	5,857	0.02%
2022/09/20	19	39.11	12	39.16	39.35	7	5,801	0.12%
2022/09/19	17	40.23	4	39.21	38.95	13	5,647	0.23%
2022/09/16	60	41.73	64	41.64	41.60	-4	5,366	-0.07%
2022/09/15	23	39.74	32	39.78	39.20	-9	4,783	-0.19%
2022/09/14	1	39.25	2	37.90	39.30	-1	4,728	-0.02%
2022/09/13	2	39.25	2	39.45	39.15	0	4,738	0.00%
2022/09/12	1	38.80	16	38.60	39.20	-15	4,743	-0.32%
2022/09/08	4	36.89	1	37.15	37.30	3	4,754	0.06%
2022/09/07	4	36.83	0	0.00	36.60	4	4,787	0.08%
2022/09/06	12	37.48	1	37.20	37.00	11	4,806	0.23%
2022/09/05	6	38.54	84	38.49	38.15	-78	4,777	-1.63%
2022/09/02	17	40.26	6	41.22	40.30	11	4,717	0.23%
2022/09/01	6	39.90	7.5	39.60	39.55	-1.5	4,520	-0.03%
2022/08/31	8	39.26	3	38.40	39.15	5	4,456	0.11%
2022/08/30	4.5	38.12	1	38.20	38.15	3.5	4,752	0.07%
2022/08/29	6	38.01	5	38.07	37.80	1	4,845	0.02%
2022/08/26	2	39.18	3	39.45	39.60	-1	4,835	-0.02%
2022/08/25	1	38.95	0	0.00	38.75	1	4,848	0.02%
2022/08/24	1	38.10	1	38.65	38.10	0	5,138	0.00%
2022/08/23	1	38.15	0	0.00	38.35	1	5,152	0.02%
2022/08/22	0	0.00	1	38.65	38.40	-1	5,192	-0.02%
2022/08/19	1	39.70	3	39.78	39.45	-2	5,279	-0.04%
2022/08/18	9	39.61	5	40.14	39.90	4	5,301	0.08%
2022/08/17	17	39.56	5	39.44	39.70	12	5,298	0.23%
2022/08/16	3	39.25	0	39.25	39.15	3	5,267	0.06%
2022/08/15	1	38.80	5	38.91	39.10	-4	5,227	-0.08%
2022/08/12	1	37.80	5	37.86	38.05	-4	5,186	-0.08%
2022/08/11	3	38.07	29	38.02	37.90	-26	5,185	-0.50%
2022/08/10	9	38.19	6	38.20	38.25	3	5,096	0.06%
2022/08/09	4	38.05	7	37.94	37.95	-3	5,102	-0.06%
2022/08/08	2	37.30	1	37.40	37.55	1	5,119	0.02%
2022/08/05	13	37.55	7	37.61	37.60	6	5,162	0.12%
2022/08/04	3	35.12	3	35.02	35.95	0	5,183	0.00%
2022/08/03	2	36.30	1	36.05	36.05	1	5,170	0.02%
2022/08/02	11.2	36.94	4	37.30	36.50	7.2	5,192	0.14%
2022/08/01	2	38.65	3	38.25	38.35	-1	5,145	-0.02%
2022/07/27	1	36.30	23	36.25	36.65	-22	5,139	-0.43%
2022/07/26	14	36.43	1	36.20	36.15	13	5,173	0.25%
2022/07/25	5	36.93	1.6	36.94	37.00	3.4	5,183	0.07%
2022/07/22	4	37.50	1	37.65	36.80	3	5,224	0.06%
2022/07/21	4	37.33	11	37.07	37.35	-7	5,315	-0.13%
2022/07/20	6.6	36.34	5	36.05	36.05	1.6	5,269	0.03%
2022/07/19	5	36.04	1	36.15	35.95	4	5,357	0.07%
2022/07/18	1	35.60	1	36.20	36.10	0	5,373	0.00%
2022/07/15	6	36.38	4	36.31	36.00	2	5,369	0.04%
2022/07/14	95	35.13	99.8	35.37	36.30	-4.8	5,204	-0.09%
2022/07/13	3	33.18	4	33.23	33.00	-1	5,084	-0.02%
2022/07/12	4	32.89	0	0.00	32.25	4	5,178	0.08%
2022/07/11	2	33.95	1	34.10	33.95	1	5,214	0.02%
2022/07/08	26	33.82	34.8	33.80	33.60	-8.8	5,283	-0.17%
2022/07/07	1	30.45	10.2	30.73	31.50	-9.2	5,211	-0.18%
2022/07/06	8	31.48	11	30.39	30.25	-3	5,275	-0.06%
2022/07/05	10	31.62	12	31.75	31.95	-2	5,373	-0.04%
2022/07/04	8	31.42	9	31.33	31.00	-1	5,410	-0.02%
2022/07/01	8	33.33	14	33.17	31.70	-6	5,539	-0.11%
2022/06/30	3.5	34.31	6	34.54	34.00	-2.5	5,642	-0.04%
2022/06/29	4.2	36.13	4	35.98	35.90	0.2	5,690	0.00%
2022/06/28	8.4	36.82	0	0.00	36.80	8.4	5,901	0.14%
2022/06/27	3	37.60	9	37.59	37.80	-6	6,692	-0.09%
2022/06/24	9	37.09	7.4	37.38	36.85	1.7	6,996	0.02%
2022/06/23	20	36.20	4	36.44	35.95	16	7,501	0.21%
2022/06/22	11	36.66	7	35.61	35.60	4	8,370	0.05%
2022/06/21	0	0.00	3	36.55	36.70	-3	9,175	-0.03%
2022/06/20	12	36.90	1	36.20	35.10	11	9,495	0.12%
2022/06/17	6	36.90	0	0.00	36.95	6	9,504	0.06%
2022/06/16	2	37.45	10	39.05	37.40	-8	9,509	-0.08%
2022/06/15	11	38.95	4	38.69	38.30	7	9,536	0.07%
2022/06/14	0	0.00	7	38.63	39.10	-7	9,575	-0.07%
2022/06/13	2	38.78	5	38.85	38.80	-3	9,597	-0.03%
2022/06/10	2	39.88	1	40.10	40.00	1	9,611	0.01%
2022/06/09	12	40.80	3	40.52	40.60	9	9,630	0.09%
2022/06/08	30	41.40	46	41.57	41.25	-16	9,651	-0.17%
2022/06/07	20	40.34	20	40.32	40.30	0	9,377	0.00%
2022/06/06	4	39.30	0	0.00	39.15	4	9,352	0.04%
2022/06/02	5	40.13	1	40.35	40.00	4	9,466	0.04%
2022/06/01	26	41.02	17	41.31	40.75	9	9,549	0.09%
2022/05/31	1.2	39.15	0	0.00	39.40	1.2	9,420	0.01%
2022/05/30	2	39.13	7	39.21	39.15	-5	9,594	-0.05%
2022/05/27	16	38.67	10	38.37	38.10	6	9,640	0.06%
2022/05/26	9	38.04	0	0.00	37.40	9	9,685	0.09%
2022/05/25	5	38.80	0	0.00	38.80	5	9,758	0.05%
2022/05/24	1	38.00	1	37.60	37.50	0	9,920	0.00%
2022/05/23	7	39.30	7	38.70	38.35	0	10,009	0.00%
2022/05/20	3	38.40	3	38.55	38.35	0	10,206	0.00%
2022/05/19	1	37.40	1	37.20	38.40	0	10,389	0.00%
2022/05/18	3	38.63	0	0.00	38.40	3	10,582	0.03%
2022/05/17	40	37.83	1.9	38.07	38.10	38.1	11,380	0.33%
2022/05/16	0	0.00	0.2	37.95	37.35	-0.2	11,789	0.00%
2022/05/13	0	0.00	3	36.77	36.75	-3	11,807	-0.03%
2022/05/12	1.3	36.67	1	36.30	35.00	0.3	11,857	0.00%
2022/05/11	0	0.00	5	37.55	37.30	-5	11,831	-0.04%
2022/05/10	8	38.06	0	0.00	38.25	8	11,976	0.07%
2022/05/06	2.1	39.76	0	0.00	39.85	2.1	12,155	0.02%
2022/05/05	1	41.15	0	0.00	41.00	1	12,278	0.01%
2022/05/04	2	40.38	0	0.00	40.55	2	12,324	0.02%
2022/05/03	3	39.60	0	0.00	39.70	3	12,455	0.02%
2022/04/29	5	39.55	5	39.45	39.00	0	12,634	0.00%
2022/04/28	6	39.01	4	38.80	38.70	2	12,814	0.02%
2022/04/27	13	38.46	4	38.75	38.65	9	12,841	0.07%
2022/04/26	7.2	41.40	7	40.70	40.70	0.2	12,772	0.00%
2022/04/25	5.2	41.09	13	41.03	40.95	-7.8	12,852	-0.06%
2022/04/22	0	0.00	85	42.92	43.25	-85	12,957	-0.66%
2022/04/21	0	0.00	2.5	43.24	43.60	-2.5	13,093	-0.02%
2022/04/20	11	43.02	1	42.90	42.95	10	13,319	0.08%
2022/04/19	4	42.51	2	42.38	42.05	2	13,467	0.01%
2022/04/18	42.1	42.91	28	42.54	42.35	14.1	13,793	0.10%
2022/04/15	17	44.17	4	44.31	43.80	13	13,993	0.09%
2022/04/14	12	45.15	15	45.32	45.10	-3	14,415	-0.02%
2022/04/13	2	44.35	1	44.65	44.50	1	14,620	0.01%
2022/04/12	1	44.35	2	44.00	44.20	-1	14,967	-0.01%
2022/04/11	58	44.68	8	44.15	44.00	50	15,448	0.32%
2022/04/08	4.1	45.84	6	46.16	45.75	-2	15,823	-0.01%
2022/04/07	11	45.75	28.1	46.68	45.20	-17.1	16,675	-0.10%
2022/04/06	11	47.32	12.1	47.46	47.15	-1.1	16,890	-0.01%
2022/04/01	7	46.34	6.2	46.19	46.10	0.8	17,214	0.00%
2022/03/31	15.1	47.31	17	47.81	46.80	-2	18,222	-0.01%
2022/03/30	51.1	48.72	78.6	48.70	48.25	-27.6	19,103	-0.14%
2022/03/29	16.1	47.75	5.2	47.92	46.95	10.9	21,757	0.05%
2022/03/28	46.2	47.86	45	47.98	47.60	1.2	22,374	0.01%
2022/03/25	43.7	47.49	64.6	47.61	47.65	-20.9	22,255	-0.09%
2022/03/24	79.2	46.81	75.7	46.68	45.90	3.5	21,832	0.02%
2022/03/23	21.2	44.88	30	44.96	45.75	-8.8	21,678	-0.04%
2022/03/22	7	42.98	4	43.25	43.00	3	22,935	0.01%
2022/03/21	15	42.93	12	42.88	42.65	3	24,311	0.01%
2022/03/18	16	42.63	17	43.06	43.30	-1	25,021	0.00%
2022/03/17	10	42.35	7	42.55	42.55	3	25,932	0.01%
2022/03/16	4.1	42.11	3	42.20	41.40	1.1	26,305	0.00%
2022/03/15	9	42.21	6	42.23	41.90	3	26,355	0.01%
2022/03/14	11	42.63	11	42.93	43.15	0	26,570	0.00%
2022/03/11	5.2	42.52	3	41.90	42.10	2.2	27,074	0.01%
2022/03/10	10	43.99	3	43.58	43.35	7	27,079	0.03%
2022/03/09	3	42.42	2.1	42.52	42.65	0.9	27,036	0.00%
2022/03/08	16.6	42.01	159	41.65	41.75	-142.4	27,012	-0.53%	大賣/鉅額交易
2022/03/07	5	43.78	5	43.29	43.00	0	26,897	0.00%
2022/03/04	4	46.35	12	46.65	45.50	-8	26,779	-0.03%
2022/03/03	10	47.29	8	46.79	46.55	2	26,680	0.01%
2022/03/02	19	46.29	25	46.40	46.90	-6	26,600	-0.02%
2022/03/01	4	46.70	5	46.39	46.85	-1	26,662	0.00%
2022/02/25	26	45.10	19	45.26	44.80	7	26,695	0.03%
2022/02/24	7	44.64	5	44.26	44.05	2	26,666	0.01%
2022/02/23	7	46.34	3.2	46.43	46.50	3.8	26,540	0.01%
2022/02/22	15.4	46.49	5	47.01	45.40	10.4	26,548	0.04%
2022/02/21	9.1	47.60	9	47.81	47.75	0.1	26,443	0.00%
2022/02/18	77	46.59	36.5	46.90	47.95	40.5	26,335	0.15%
2022/02/17	88	48.10	99	47.81	46.70	-11	26,355	-0.04%
2022/02/16	27	46.38	42.4	46.32	48.15	-15.4	25,774	-0.06%
2022/02/15	7	44.43	18.2	44.15	43.80	-11.2	25,474	-0.04%
2022/02/14	24.3	43.97	1	43.70	43.50	23.3	25,529	0.09%
2022/02/11	5	45.51	36.7	45.31	45.70	-31.7	25,612	-0.12%
2022/02/10	40.1	45.66	34.4	45.12	45.20	5.7	25,949	0.02%
2022/02/09	28.1	45.32	31.2	45.19	45.20	-3.1	25,870	-0.01%
2022/02/08	15.1	44.02	12.7	44.53	44.95	2.4	25,855	0.01%
2022/02/07	33.1	43.37	23.7	43.69	43.90	9.4	25,760	0.04%
2022/01/26	9	41.46	18.7	41.54	41.60	-9.7	25,716	-0.04%
2022/01/25	13.2	41.28	56	41.30	40.80	-42.8	26,178	-0.16%
2022/01/24	11	41.85	14.1	42.39	42.80	-3.1	26,203	-0.01%
2022/01/21	19.3	43.40	18.2	43.52	42.55	1.1	26,324	0.00%
2022/01/20	25	44.68	2.2	44.66	44.45	22.8	26,539	0.09%
2022/01/19	6.3	44.91	5	44.99	44.80	1.3	27,174	0.00%
2022/01/18	11	45.33	8	45.37	44.80	3	27,675	0.01%
2022/01/17	27	45.80	23.2	45.51	45.60	3.8	27,640	0.01%
2022/01/14	30.2	44.92	19	44.92	44.15	11.2	27,650	0.04%
2022/01/13	18.2	45.37	28	45.68	45.65	-9.8	27,830	-0.04%
2022/01/12	15	46.79	10	46.30	46.00	5	28,004	0.02%
2022/01/11	157.3	46.51	169	46.06	46.50	-11.7	27,968	-0.04%	大買/大賣/
2022/01/10	20	48.13	16	48.54	48.70	4	27,612	0.01%
2022/01/07	77.1	48.45	58	48.08	47.75	19.1	27,341	0.07%
2022/01/06	8.2	49.93	4	49.75	49.60	4.2	26,889	0.02%
2022/01/05	23.5	51.47	12	50.56	50.40	11.5	26,623	0.04%
2022/01/04	32.3	50.84	32.2	51.12	52.10	0.1	26,245	0.00%
2022/01/03	17.1	50.00	24.1	50.45	50.70	-6.9	25,790	-0.03%
2021/12/30	37.1	51.40	31.1	50.94	50.30	6.1	25,335	0.02%
2021/12/29	26.1	50.52	28	50.55	50.60	-1.9	24,493	-0.01%
2021/12/28	22.1	50.38	20	50.31	50.00	2.1	24,195	0.01%
2021/12/27	71.2	51.20	70.1	51.38	51.70	1.1	23,728	0.00%
2021/12/24	54.2	50.20	63.3	49.87	49.40	-9.1	22,652	-0.04%
2021/12/23	164.3	49.66	323	49.56	49.90	-158.8	21,538	-0.74%	大買/大賣/鉅額交易
2021/12/22	26.1	45.22	55.1	46.36	47.35	-29	18,101	-0.16%
2021/12/21	21.1	43.28	32.5	43.43	43.05	-11.4	17,170	-0.07%
2021/12/20	19	45.04	19	45.32	45.15	0	16,748	0.00%
2021/12/17	41.1	45.63	84	45.35	45.40	-43	16,239	-0.26%
2021/12/16	126.2	46.36	98	46.52	46.25	28.2	15,573	0.18%	大買/
2021/12/15	236	43.77	261	43.83	43.80	-25	13,999	-0.18%	大買/大賣/
2021/12/14	73.1	40.20	11	40.61	40.80	62.1	12,584	0.49%
2021/12/13	55	41.49	90.1	41.68	42.25	-35.1	11,852	-0.30%
2021/12/10	198.2	39.92	81	40.35	38.45	117.2	10,891	1.08%	大買/鉅額交易
2021/12/09	2	38.53	5	38.43	38.30	-3	10,460	-0.03%
2021/12/08	5	38.96	5	38.78	38.20	0	10,373	0.00%
2021/12/07	88	39.59	105	39.42	39.10	-17	10,132	-0.17%	大賣/
2021/12/06	6	37.08	6.3	36.95	37.20	-0.3	9,605	0.00%
2021/12/03	3	36.18	2	36.10	36.20	1	9,602	0.01%
2021/12/01	0	0.00	1	36.20	36.45	-1	9,665	-0.01%
2021/11/30	0	0.00	10	35.79	36.25	-10	9,693	-0.10%
2021/11/29	6.3	35.12	5	35.27	35.45	1.3	9,748	0.01%
2021/11/26	9	36.84	2	35.95	35.75	7	9,817	0.07%
2021/11/25	3	37.35	13	37.23	37.10	-10	9,738	-0.10%
2021/11/24	10	37.99	12	37.80	38.05	-2	9,614	-0.02%
2021/11/23	7	37.31	3	37.55	36.85	4	9,542	0.04%
2021/11/22	1.5	37.77	5.6	37.82	37.70	-4.1	9,567	-0.04%
2021/11/19	10	37.73	12	37.45	37.35	-2	9,684	-0.02%
2021/11/18	2	37.55	7.1	37.85	37.55	-5.1	9,701	-0.05%
2021/11/17	7	37.48	30	38.00	37.15	-23	9,687	-0.24%
2021/11/16	9	38.24	2	38.05	37.30	7	9,737	0.07%
2021/11/15	4.1	38.05	26	38.11	38.40	-21.9	9,596	-0.23%
2021/11/12	25	37.50	12	37.90	37.20	13	9,510	0.14%
2021/11/11	2	37.03	0	0.00	36.55	2	9,519	0.02%
2021/11/10	21	37.70	9	37.94	37.30	12	9,529	0.13%
2021/11/09	22	37.05	15	37.26	37.70	7	9,481	0.07%
2021/11/08	100	35.68	10	35.20	35.50	90	9,209	0.98%
2021/11/05	13	34.95	9	34.42	34.40	4	9,380	0.04%
2021/11/04	15.1	35.50	0	0.00	35.25	15.1	9,424	0.16%
2021/11/03	14	35.74	2	35.70	35.20	12	9,455	0.13%
2021/11/02	26	38.07	32	36.99	35.45	-6	9,494	-0.06%
2021/11/01	16	36.99	8	37.03	36.80	8	9,020	0.09%
2021/10/29	77	37.04	6	37.14	36.80	71	8,881	0.80%
2021/10/28	110	37.17	10	36.73	36.30	100	8,571	1.17%	大買/
2021/10/27	45	36.62	40	36.81	36.30	5	8,202	0.06%
2021/10/26	15	36.56	21	36.86	37.25	-6	7,558	-0.08%
2021/10/25	1	34.05	4	34.10	33.90	-3	7,035	-0.04%
2021/10/22	13	35.13	8	35.21	34.80	5	7,167	0.07%
2021/10/21	32	34.94	20	35.05	35.30	12	7,157	0.17%
2021/10/20	18	35.10	33	35.27	35.30	-15	7,123	-0.21%
2021/10/19	10	33.40	2	33.15	33.00	8	6,882	0.12%
2021/10/15	1	31.30	2	31.43	31.85	-1	7,015	-0.01%
2021/10/14	0	0.00	1	30.40	30.85	-1	7,241	-0.01%
2021/10/13	2	30.95	3	30.83	29.90	-1	7,365	-0.01%
2021/10/12	1	30.60	0	0.00	30.75	1	7,493	0.01%
2021/10/08	20	32.42	23	32.34	31.30	-3	7,645	-0.04%
2021/10/07	6	31.36	4	31.61	31.65	2	7,809	0.03%
2021/10/06	8	30.97	10	30.77	30.55	-2	8,574	-0.02%
2021/10/05	3	29.58	1	30.60	30.60	2	9,372	0.02%
2021/10/04	5	29.62	0	0.00	29.00	5	9,871	0.05%
2021/10/01	4	30.88	1	30.45	30.45	3	10,423	0.03%
2021/09/30	4	31.93	4	32.01	32.15	0	11,451	0.00%
2021/09/29	2	31.28	12	31.49	31.30	-10	11,934	-0.08%
2021/09/28	10	33.08	0	0.00	32.35	10	12,399	0.08%
2021/09/27	2	33.18	2	33.65	33.25	0	12,598	0.00%
2021/09/23	4	32.36	4	32.89	32.05	0	13,219	0.00%
2021/09/22	0	0.00	50	31.06	31.50	-50	13,700	-0.36%
2021/09/17	1.3	32.20	2	32.33	32.35	-0.7	15,407	0.00%
2021/09/16	2	32.93	9	33.08	32.65	-7	15,957	-0.04%
2021/09/15	6	32.49	0	0.00	32.60	6	16,277	0.04%
2021/09/13	2	32.75	0	0.00	32.65	2	16,735	0.01%
2021/09/10	5.2	32.77	2	32.55	32.85	3.2	16,909	0.02%
2021/09/09	4	32.54	4	32.61	33.00	0	17,150	0.00%
2021/09/08	10.3	32.23	0	0.00	32.05	10.3	17,334	0.06%
2021/09/07	1	32.90	11	32.97	33.45	-10	17,836	-0.06%
2021/09/06	14.3	33.80	1	34.00	33.45	13.3	18,298	0.07%
2021/09/03	2	34.88	8	34.83	34.90	-6	18,328	-0.03%
2021/09/02	2.4	34.69	3	35.07	34.45	-0.6	18,386	0.00%
2021/09/01	15	36.54	18	36.68	35.80	-3	18,456	-0.02%
2021/08/31	1	36.00	2	36.25	35.95	-1	18,438	-0.01%
2021/08/30	2	36.00	22	36.20	35.90	-20	18,637	-0.11%
2021/08/27	6.3	36.19	5	36.86	35.65	1.3	18,817	0.01%
2021/08/26	13	36.37	6	36.74	36.85	7	19,040	0.04%
2021/08/25	2	36.58	5	36.41	36.10	-3	19,122	-0.02%
2021/08/24	2	34.83	9	35.39	34.25	-7	19,301	-0.04%
2021/08/23	3	34.80	13	34.56	34.90	-10	19,627	-0.05%
2021/08/20	6	33.81	3	32.95	34.05	3	19,925	0.02%
2021/08/19	5	33.33	3	33.82	32.50	2	20,009	0.01%
2021/08/18	14.5	31.70	13	32.11	34.45	1.5	20,301	0.01%
2021/08/17	11	32.45	5	34.28	31.80	6	20,427	0.03%
2021/08/16	6	34.87	1	35.70	34.10	5	20,432	0.02%
2021/08/13	13.3	37.36	4	36.49	35.80	9.2	20,452	0.05%
2021/08/12	5	38.58	6	38.69	38.25	-1	20,523	0.00%
2021/08/11	14	38.14	9	38.54	38.95	5	20,594	0.02%
2021/08/10	3	37.68	4	38.15	37.65	-1	20,667	0.00%
2021/08/09	4	37.64	2	38.13	37.05	2	20,854	0.01%
2021/08/06	4	37.65	13	37.91	37.60	-9	21,081	-0.04%
2021/08/05	19.5	36.70	68	36.75	36.60	-48.5	21,273	-0.23%
2021/08/04	1	37.50	0	0.00	37.45	1	21,764	0.00%
2021/08/03	1	37.75	0	0.00	37.65	1	22,054	0.00%
2021/08/02	1	37.90	2.7	37.60	38.00	-1.7	22,273	-0.01%
2021/07/30	12	38.07	4	38.58	37.90	8	22,477	0.04%
2021/07/29	7	38.28	10	38.47	38.40	-3	22,689	-0.01%
2021/07/28	10.5	37.78	7	38.26	38.10	3.5	22,900	0.02%
2021/07/27	16.2	40.69	14	41.70	39.65	2.2	23,195	0.01%
2021/07/26	15.5	41.27	34	41.67	41.60	-18.5	23,492	-0.08%
2021/07/23	1	40.00	11	40.02	40.05	-10	24,314	-0.04%
2021/07/22	2	39.38	13	39.07	38.90	-11	24,927	-0.04%
2021/07/21	6	38.89	6.2	38.52	37.75	-0.2	25,844	0.00%
2021/07/20	41.1	38.21	43	37.98	37.75	-1.9	25,772	-0.01%
2021/07/19	13	40.22	6	39.97	39.80	7	25,664	0.03%
2021/07/16	7	40.83	5	40.76	40.50	2	25,559	0.01%
2021/07/15	8	40.57	8	41.05	40.90	0	25,443	0.00%
2021/07/14	27	40.68	25	40.96	40.45	2	25,327	0.01%
2021/07/13	63.2	43.33	44	43.21	41.35	19.2	25,095	0.08%
2021/07/12	57	42.63	103.7	42.74	43.15	-46.7	24,316	-0.19%	大賣/
2021/07/09	93	42.20	46	42.32	41.20	47	23,498	0.20%
2021/07/08	24	41.68	30	41.64	42.40	-6	22,982	-0.03%
2021/07/07	80	41.66	108.6	41.51	40.80	-28.6	22,452	-0.13%	大賣/
2021/07/06	23	41.36	60	42.63	43.00	-37	21,586	-0.17%
2021/07/05	31	39.31	26	39.54	39.10	5	21,259	0.02%
2021/07/02	8	37.74	25.4	37.75	37.60	-17.4	21,926	-0.08%
2021/07/01	15	37.66	2	38.03	36.90	13	21,974	0.06%
2021/06/30	12	38.35	20	38.50	38.15	-8	21,976	-0.04%
2021/06/29	52	39.04	38	38.55	37.25	14	21,852	0.06%
2021/06/28	241.4	40.78	229	40.94	39.75	12.4	21,547	0.06%	大買/大賣/
2021/06/25	510	39.03	487	39.04	39.80	23	20,099	0.11%	大買/大賣/
2021/06/24	17	35.93	15	36.30	36.20	2	19,674	0.01%
2021/06/23	24	34.34	21	35.49	35.80	3	19,435	0.02%
2021/06/22	4	34.00	109	33.97	33.40	-105	19,356	-0.54%	大賣/鉅額交易
2021/06/21	7	34.41	7	34.98	34.05	0	19,369	0.00%
2021/06/18	27	36.34	21	36.04	35.85	6	19,561	0.03%
2021/06/17	12	36.38	10	35.95	36.30	2	21,100	0.01%
2021/06/16	23	36.11	13	36.13	35.25	10	22,480	0.04%
2021/06/15	571	36.33	572	36.32	36.55	-1	23,594	0.00%	大買/大賣/
2021/06/11	2.6	33.55	2	34.20	33.25	0.6	24,009	0.00%
2021/06/10	6.2	33.74	0	0.00	33.20	6.2	24,903	0.02%
2021/06/09	4.8	33.27	16	33.41	33.25	-11.2	25,010	-0.04%
2021/06/08	1	34.45	3.1	34.53	34.75	-2.1	24,966	-0.01%
2021/06/07	15.4	35.17	13.3	34.34	34.30	2.1	24,939	0.01%
2021/06/04	17	36.59	6	36.63	36.10	11	24,757	0.04%
2021/06/03	5	36.60	6	36.68	36.20	-1	24,630	0.00%
2021/06/02	13	35.58	1.2	37.05	35.40	11.8	24,417	0.05%
2021/06/01	23	36.82	13.1	36.76	36.70	9.9	24,292	0.04%
2021/05/31	43.3	36.29	346	35.35	36.40	-302.8	24,079	-1.26%	大賣/鉅額交易
2021/05/28	429	33.75	134	33.46	33.80	295	24,205	1.22%	大買/大賣/鉅額交易
2021/05/27	32	31.45	52	30.93	30.75	-20	24,751	-0.08%
2021/05/26	35	30.26	87	30.41	30.40	-52	24,713	-0.21%
2021/05/25	102	30.82	41	30.72	31.15	61	24,380	0.25%	大買/
2021/05/24	16	28.71	8	28.54	28.35	8	24,247	0.03%
2021/05/21	2	27.93	23	27.88	27.90	-21	24,179	-0.09%
2021/05/20	16	27.04	11	26.83	26.65	5	24,303	0.02%
2021/05/19	26.1	27.74	32	27.77	27.65	-5.9	24,174	-0.02%
2021/05/18	40	27.32	13	27.43	28.15	27	24,050	0.11%
2021/05/17	2.2	26.02	19	26.66	25.60	-16.8	23,768	-0.07%
2021/05/14	27	29.26	19	28.74	28.40	8	23,502	0.03%
2021/05/13	41	30.42	24	30.18	29.85	17	23,224	0.07%
2021/05/12	12.9	31.51	29.2	31.41	30.40	-16.3	22,926	-0.07%
2021/05/11	24.4	32.63	50	32.40	32.10	-25.6	22,378	-0.11%
2021/05/10	35.4	35.72	13	36.20	35.30	22.4	22,094	0.10%
2021/05/07	58	35.33	69	36.35	36.95	-11	21,966	-0.05%
2021/05/06	8	34.69	11	34.99	34.30	-3	21,867	-0.01%
2021/05/05	40.1	36.06	13	36.58	34.45	27.1	21,673	0.12%
2021/05/04	46.6	36.92	51	37.31	36.10	-4.5	21,592	-0.02%
2021/05/03	117.6	40.65	51.6	40.66	38.70	66	21,235	0.31%	大買/
2021/04/29	89.4	46.31	83.1	45.92	42.95	6.3	20,791	0.03%
2021/04/28	82	43.61	132.5	43.04	45.10	-50.5	19,829	-0.25%	大賣/
2021/04/27	46.5	41.99	35	42.18	41.00	11.5	19,229	0.06%
2021/04/26	16	39.90	7.2	39.90	39.90	8.8	18,422	0.05%
2021/04/23	0	0.00	5	35.65	36.30	-5	18,508	-0.03%
2021/04/22	11	33.65	0	0.00	33.00	11	18,616	0.06%
2021/04/21	7.1	33.85	4	33.85	34.40	3.1	18,814	0.02%
2021/04/20	0.1	34.05	12	34.35	34.15	-11.9	18,976	-0.06%
2021/04/19	5	35.08	25	34.67	34.50	-20	19,413	-0.10%
2021/04/16	2.1	35.77	10	36.40	36.40	-7.9	20,088	-0.04%
2021/04/15	3	34.82	2	34.28	35.70	1	20,268	0.00%
2021/04/14	2.1	33.30	0	0.00	35.10	2.1	20,395	0.01%
2021/04/13	32	38.40	3	38.77	37.00	29	20,488	0.14%
2021/04/12	23.2	35.57	33	35.34	38.00	-9.8	20,566	-0.05%
2021/04/09	19	37.94	21	40.70	37.80	-2	20,758	-0.01%
2021/04/08	298.2	42.32	254.1	42.04	41.95	44.1	20,895	0.21%	大買/大賣/
2021/04/07	54	38.45	8.2	38.76	38.90	45.8	19,783	0.23%
2021/04/06	54.1	34.85	24.6	34.54	35.40	29.5	19,602	0.15%
2021/04/01	7	30.49	9.7	30.80	32.20	-2.7	19,483	-0.01%
2021/03/31	19	29.19	17	29.10	29.30	2	19,341	0.01%
2021/03/30	42	29.00	9	28.70	29.30	33	19,307	0.17%
2021/03/29	10	26.80	15	26.46	26.95	-5	19,141	-0.03%
2021/03/26	3	26.13	22	25.95	26.20	-19	19,240	-0.10%
2021/03/25	22	26.55	7	26.53	25.75	15	19,364	0.08%
2021/03/24	15	24.80	18	24.62	25.30	-3	20,185	-0.01%
2021/03/23	33	24.29	75.5	24.95	24.45	-42.5	20,830	-0.20%
2021/03/22	237.5	26.99	200.3	27.32	26.00	37.2	20,580	0.18%	大買/大賣/
2021/03/19	85	24.19	61	24.92	25.55	24	19,048	0.13%
2021/03/18	188	22.78	135.9	22.85	23.25	52.1	17,938	0.29%	大買/大賣/
2021/03/17	114.3	20.79	141.1	20.98	21.15	-26.8	16,444	-0.16%	大買/大賣/
2021/03/16	59.1	19.82	84.5	19.68	19.25	-25.5	15,750	-0.16%
2021/03/15	30	18.48	22	18.49	18.50	8	14,969	0.05%
2021/03/12	22	17.90	24	17.79	17.90	-2	15,063	-0.01%
2021/03/11	21	17.43	5.1	17.48	17.70	15.9	15,623	0.10%
2021/03/10	30	17.10	3	17.23	17.00	27	15,916	0.17%
2021/03/09	10	16.63	22	16.70	17.10	-12	16,439	-0.07%
2021/03/08	35	17.02	11	16.72	16.80	24	17,152	0.14%
2021/03/05	1	17.45	0	0.00	17.30	1	17,645	0.01%
2021/03/04	23	17.32	15	17.38	17.35	8	17,670	0.05%
2021/03/03	85	18.11	22	18.57	17.80	63	17,605	0.36%
2021/03/02	268.5	19.35	289.2	19.37	19.45	-20.7	17,445	-0.12%	大買/大賣/
2021/02/26	61	17.83	66	17.91	17.85	-5	16,612	-0.03%
2021/02/25	2	17.75	0	0.00	17.55	2	16,460	0.01%
2021/02/24	13	17.73	1	18.15	17.50	12	16,430	0.07%
2021/02/23	7	17.70	6	17.50	17.50	1	16,298	0.01%
2021/02/22	10.2	17.88	1	18.25	17.70	9.2	16,355	0.06%
2021/02/19	4	17.20	9	17.10	17.25	-5	16,104	-0.03%
2021/02/18	5	16.65	0	0.00	16.85	5	16,065	0.03%
2021/02/17	0	0.00	1	16.60	16.60	-1	15,983	-0.01%
2021/02/05	2	15.90	1	16.00	15.80	1	15,950	0.01%
2021/02/02	5	16.15	0	0.00	16.15	5	16,054	0.03%
2021/02/01	0	0.00	21	16.49	16.20	-21	16,069	-0.13%
2021/01/29	6	17.25	2	17.15	16.50	4	16,124	0.02%
2021/01/28	6	16.94	17	16.95	17.05	-11	16,239	-0.07%
2021/01/27	5	16.65	6	16.68	16.65	-1	16,178	-0.01%
2021/01/26	11	16.72	4.1	16.55	16.25	6.9	16,403	0.04%
2021/01/25	11	15.86	27	15.99	15.95	-16	16,194	-0.10%
2021/01/22	8	16.11	121	15.90	15.95	-113	16,058	-0.70%	大賣/鉅額交易
2021/01/21	8.1	16.30	8	16.19	15.90	0.1	16,017	0.00%
2021/01/20	16	16.62	1	17.00	16.40	15	15,875	0.09%
2021/01/19	16	17.33	5	17.60	17.55	11	15,684	0.07%
2021/01/18	3	17.12	10	17.22	17.20	-7	15,497	-0.05%
2021/01/15	12	17.75	21	17.80	17.80	-9	15,367	-0.06%
2021/01/14	0.2	17.90	4	17.68	18.25	-3.8	15,141	-0.03%
2021/01/13	35	17.77	28	17.53	17.45	7	14,972	0.05%
2021/01/12	37	17.79	59	18.01	17.10	-22	14,844	-0.15%
2021/01/11	41	17.58	59	17.71	18.25	-18	14,511	-0.12%
2021/01/08	15	16.94	6.2	16.94	16.75	8.9	14,277	0.06%
2021/01/07	10	16.60	15	16.51	16.70	-5	14,733	-0.03%
2021/01/06	2	16.13	0	0.00	16.00	2	14,688	0.01%
2021/01/05	8	16.83	2	16.65	16.55	6	14,508	0.04%
2021/01/04	11.2	16.54	16	16.94	16.95	-4.9	14,338	-0.03%
2020/12/31	11	16.68	30	16.86	16.30	-19	13,928	-0.14%
2020/12/30	2	16.28	0	0.00	16.15	2	13,640	0.01%
2020/12/29	2	16.40	5	16.22	16.15	-3	13,589	-0.02%
2020/12/28	8	16.18	0	0.00	16.15	8	13,565	0.06%
2020/12/25	7	16.21	1	16.45	16.50	6	13,417	0.04%
2020/12/24	4	16.08	18	16.51	16.30	-14	13,307	-0.11%
2020/12/23	7	15.99	2	15.90	15.85	5	13,152	0.04%
2020/12/22	21	16.48	5	16.30	15.70	16	13,100	0.12%
2020/12/21	13	16.66	11	16.71	16.55	2	12,998	0.02%
2020/12/18	89	16.97	77	17.10	16.70	12	13,098	0.09%
2020/12/17	45	17.03	23	16.96	17.35	22	12,820	0.17%
2020/12/16	4	16.06	6.1	16.10	15.80	-2.1	12,522	-0.02%
2020/12/15	15	16.06	14	15.70	15.80	1	12,475	0.01%
2020/12/14	12	16.09	37.1	16.19	16.20	-25.1	12,329	-0.20%
2020/12/11	4	15.41	3	15.00	15.30	1	11,888	0.01%
2020/12/10	6	15.85	8	15.63	15.45	-2	11,707	-0.02%
2020/12/09	21	15.47	3	15.67	15.35	18	11,550	0.16%
2020/12/08	12	15.63	15	15.87	15.80	-3	11,360	-0.03%
2020/12/07	21.2	14.73	64	15.37	16.00	-42.8	11,045	-0.39%
2020/12/04	53	15.57	571	15.39	15.50	-518	10,384	-4.99%	大賣/鉅額交易
2020/12/03	24	15.13	44	15.35	15.15	-20	10,014	-0.20%
2020/12/02	596	14.37	53	14.52	14.60	543	9,500	5.72%	大買/鉅額交易
2020/12/01	81	14.03	64	14.03	14.20	17	8,759	0.19%
2020/11/30	7	12.76	12	12.87	12.95	-5	8,208	-0.06%
2020/11/27	10	12.45	13	12.54	12.60	-3	8,177	-0.04%
2020/11/26	482	12.88	479	12.79	12.35	3	8,290	0.04%	大買/大賣/
2020/11/25	6	12.27	32	12.30	12.00	-26	7,863	-0.33%
2020/11/23	1	11.90	1	11.90	11.90	0	7,737	0.00%
2020/11/20	4	11.88	2	11.83	11.85	2	7,713	0.03%
2020/11/19	5	11.95	8	12.11	11.95	-3	7,714	-0.04%
2020/11/18	2	11.60	0	0.00	11.50	2	7,661	0.03%
2020/11/17	4	11.64	4	11.69	11.70	0	7,784	0.00%
2020/11/16	0	0.00	5	11.50	11.35	-5	7,756	-0.06%
2020/11/13	12	11.30	7	11.45	11.40	5	7,779	0.06%
2020/11/12	33	11.66	8	11.22	11.40	25	7,793	0.32%
2020/11/11	4	11.83	3	11.83	12.00	1	7,663	0.01%
2020/11/10	11	11.75	5	12.05	11.60	6	7,638	0.08%
2020/11/09	7	12.00	1	12.00	11.95	6	7,582	0.08%
2020/11/06	6	12.30	0	0.00	12.15	6	7,633	0.08%
2020/11/05	12	12.31	17	12.49	12.40	-5	7,524	-0.07%
2020/11/04	362	12.27	342	12.21	12.15	20	7,283	0.27%	大買/大賣/
2020/11/03	38	12.23	28	12.20	12.05	10	7,167	0.14%
2020/10/30	5	11.90	2	11.93	11.70	3	6,847	0.04%
2020/10/29	5	11.70	2	11.55	11.90	3	6,819	0.04%
2020/10/28	3	11.73	17	11.63	11.55	-14	6,764	-0.21%
2020/10/27	10	12.08	0	0.00	11.85	10	6,709	0.15%
2020/10/26	2	12.33	20	12.37	11.95	-18	6,669	-0.27%
2020/10/23	0	0.00	4	12.05	12.00	-4	6,583	-0.06%
2020/10/22	3	11.80	0	11.95	11.95	3	6,535	0.05%
2020/10/21	6	12.05	3	12.00	12.05	3	6,496	0.05%
2020/10/20	3	12.10	0	0.00	12.20	3	6,428	0.05%
2020/10/19	26	11.83	21	11.97	12.25	5	6,340	0.08%
2020/10/16	33.1	11.89	12	11.68	11.50	21.1	6,182	0.34%
2020/10/15	525	12.37	513	12.40	12.40	12	5,884	0.20%	大買/大賣/
2020/10/14	0	0.00	5	11.02	11.30	-5	5,207	-0.10%
2020/10/13	0	0.00	10	10.30	10.40	-10	5,081	-0.20%
2020/10/12	0	0.00	30	10.55	10.40	-30	5,080	-0.59%
2020/10/07	3	10.55	8	10.55	10.55	-5	5,218	-0.10%
2020/10/06	0	0.00	11	10.40	10.40	-11	5,482	-0.20%
2020/10/05	2	10.25	15	10.29	10.40	-13	5,580	-0.23%
2020/09/30	3	9.91	3	10.10	10.05	0	5,524	0.00%
2020/09/29	7	9.99	1	10.30	10.05	6	5,539	0.11%
2020/09/28	10	10.10	1	10.10	10.20	9	5,547	0.16%
2020/09/25	1	9.90	1	10.10	9.73	0	5,558	0.00%
2020/09/24	27	9.93	0	0.00	9.90	27	5,572	0.48%
2020/09/23	40	10.89	2	10.85	10.50	38	5,481	0.69%
2020/09/22	17	12.14	22	11.84	11.50	-5	5,275	-0.09%
2020/09/21	208	11.77	267	11.99	12.00	-59	4,595	-1.28%	大買/大賣/
2020/09/18	0	0.00	10	10.90	10.95	-10	4,053	-0.25%
2020/09/17	19	10.47	53	10.49	10.50	-34	3,951	-0.86%
2020/09/16	41	10.40	3	10.32	10.40	38	3,812	1.00%
2020/09/14	2	10.25	32	10.30	10.10	-30	3,746	-0.80%
2020/09/10	30	10.25	0	0.00	10.10	30	3,634	0.83%
2020/09/04	5	10.07	0	0.00	10.15	5	3,526	0.14%
2020/09/03	9	10.13	1	10.05	10.10	8	3,464	0.23%
2020/09/02	52	10.15	1	10.15	10.05	51	3,440	1.48%
2020/09/01	201	10.20	205	10.19	10.35	-4	3,458	-0.12%	大買/大賣/
2020/08/31	0	0.00	7	9.67	9.74	-7	3,241	-0.22%
2020/08/27	2	9.61	0	0.00	9.52	2	3,220	0.06%
2020/08/24	3	9.79	1	10.00	9.75	2	3,292	0.06%
2020/08/21	12	9.76	12	9.59	9.86	0	3,349	0.00%
2020/08/20	12	9.21	25	9.11	9.03	-13	3,197	-0.41%
2020/08/19	25	9.64	10	9.63	9.58	15	3,148	0.48%
2020/08/17	2	9.37	0	0.00	9.42	2	3,046	0.07%
2020/08/12	1	9.16	22	9.51	9.47	-21	2,993	-0.70%
2020/08/11	4	9.11	0	0.00	9.11	4	2,878	0.14%
2020/08/07	10	9.13	0	0.00	9.14	10	2,864	0.35%
2020/08/06	3	9.37	13	9.37	9.13	-10	2,864	-0.35%
2020/08/04	0	0.00	4	9.23	9.11	-4	2,843	-0.14%
2020/07/29	0	0.00	0	8.75	8.75	0	2,840	0.00%
2020/07/28	4	8.55	0	0.00	8.47	4	2,838	0.14%
2020/07/27	2	8.80	0	0.00	8.76	2	2,827	0.07%
2020/07/24	2	9.25	0	0.00	8.95	2	2,825	0.07%
2020/07/23	20	9.33	4	9.32	9.28	16	2,798	0.57%
2020/07/21	8	9.64	8	9.32	9.20	0	2,765	0.00%
2020/07/17	6	9.28	6	9.36	9.01	0	2,529	0.00%
2020/07/15	0	0.00	1	9.36	9.29	-1	2,486	-0.04%
2020/07/14	15	10.06	0	0.00	9.51	15	2,461	0.61%
2020/07/13	1	10.00	3	9.96	10.00	-2	2,334	-0.09%
2020/07/10	2	9.15	0	0.00	9.12	2	2,047	0.10%
2020/07/09	9	9.44	8	9.37	9.34	1	1,934	0.05%
2020/07/08	0	0.00	14	9.36	9.28	-14	1,897	-0.74%
2020/07/07	9	9.53	8	9.31	9.26	1	1,865	0.05%
2020/07/03	5	9.35	6	9.33	9.44	-1	1,763	-0.06%
2020/07/02	18	9.37	3	9.13	9.23	15	1,668	0.90%
2020/07/01	5	8.93	5	8.98	9.10	0	1,598	0.00%
2020/06/17	5	8.05	5	8.17	8.01	0	1,316	0.00%
2020/06/15	2	7.87	0	0.00	7.69	2	1,361	0.15%
2020/06/12	2	7.50	2	7.62	7.80	0	1,365	0.00%
2020/06/10	5	8.25	0	0.00	8.26	5	1,361	0.37%
2020/06/08	0	0.00	7	8.33	8.54	-7	1,319	-0.53%
2020/05/29	5	7.65	0	0.00	7.50	5	1,105	0.45%
2020/05/28	0	0.00	5	7.37	7.86	-5	1,033	-0.48%
2020/05/27	1	7.15	0	0.00	7.15	1	877	0.11%
2020/05/22	0	0.00	1	6.96	6.95	-1	864	-0.12%
2020/05/21	0	0.00	8	7.18	7.06	-8	855	-0.93%
2020/05/20	2	7.11	0	0.00	7.04	2	847	0.24%
2020/05/19	0	0.00	5	6.85	6.88	-5	831	-0.60%
2020/05/15	6	6.77	0	0.00	6.74	6	817	0.73%
2020/05/14	2	6.90	0	0.00	6.83	2	812	0.25%
2020/05/13	0	0.00	2	7.08	7.09	-2	804	-0.25%
2020/05/12	5	7.03	0	0.00	6.97	5	800	0.62%
2020/05/04	5	7.07	0	0.00	7.07	5	760	0.66%
2020/04/30	5	7.34	5	7.30	7.35	0	746	0.00%
2020/04/29	10	6.96	10	7.20	7.20	0	743	0.00%
2020/04/07	0	0.00	10	6.18	6.16	-10	829	-1.21%
2020/04/06	10	6.01	0	0.00	5.98	10	833	1.20%
2020/04/01	0	0.00	0.7	5.88	5.93	-0.7	844	-0.09%
2020/03/31	0	5.80	0.1	5.80	5.82	-0.1	857	-0.01%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/26	0	0.00	10	5.80	5.80	-10	973	-1.03%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/03/13	10	6.46	0	0.00	6.57	10	980	1.02%
2020/03/12	2	7.50	0	0.00	7.17	2	958	0.21%
2020/02/21	1	8.63	0	0.00	8.61	1	1,287	0.08%
2020/02/13	0.7	8.53	0	0.00	8.53	0.7	1,331	0.05%
2020/02/04	0.3	8.70	0	0.00	8.70	0.3	1,314	0.02%
2020/02/03	3	8.39	0	0.00	8.50	3	1,311	0.23%
2020/01/13	1	9.39	0	0.00	9.40	1	1,205	0.08%
2020/01/10	0	0.00	1	9.55	9.52	-1	1,179	-0.08%
2020/01/08	0	0.00	10	9.75	9.62	-10	1,176	-0.85%
2020/01/06	0	0.00	5	9.76	9.76	-5	1,147	-0.44%
2020/01/03	0	0.00	4	10.05	9.90	-4	1,139	-0.35%
2020/01/02	0	0.00	5	10.30	10.25	-5	1,107	-0.45%
2019/12/26	10	10.25	11	10.29	10.25	-1	1,063	-0.09%
2019/12/25	10	10.20	11	10.25	10.20	-1	1,047	-0.10%
2019/12/24	11	10.07	10	10.25	10.20	1	1,038	0.10%
2019/12/23	20	10.15	10	10.45	10.10	10	994	1.01%
2019/12/20	10	10.10	17	10.17	10.15	-7	935	-0.75%
2019/12/18	0	0.00	1	9.93	9.92	-1	898	-0.11%
2019/12/17	1	10.00	0	0.00	9.92	1	906	0.11%
2019/12/11	10	10.00	0	0.00	9.98	10	885	1.13%
2019/12/09	73	9.96	0	0.00	9.98	73	852	8.56%
2019/12/06	3	10.00	3	9.86	9.88	0	843	0.00%
2019/12/05	7	10.16	3	10.13	9.98	4	820	0.49%
2019/12/03	0	0.00	6.4	9.49	9.48	-6.4	685	-0.94%
2019/11/29	0	0.00	1	9.58	9.51	-1	671	-0.15%
2019/11/28	7	9.82	6	9.81	9.65	1	654	0.15%
2019/11/27	1	9.66	2	9.68	9.65	-1	559	-0.18%
2019/11/26	7	9.25	0	0.00	9.46	7	516	1.35%
2019/11/19	0	0.00	0	9.05	9.07	0	468	0.00%
2019/11/15	1	9.11	0	0.00	9.04	1	489	0.20%
2019/10/07	1	8.46	0	0.00	8.46	1	527	0.19%
2019/09/23	0	0.00	1	9.20	9.18	-1	533	-0.19%
2019/09/19	1	9.19	0	0.00	9.22	1	513	0.19%
2019/08/23	0.4	9.01	0	0.00	9.03	0.4	522	0.08%
2019/08/21	0	0.00	7	8.80	8.92	-7	515	-1.36%
2019/08/20	9	8.98	0	0.00	8.87	9	514	1.75%
2019/07/31	0.6	8.80	0	0.00	8.72	0.6	518	0.12%
2019/07/23	0	0.00	2	9.11	9.03	-2	523	-0.38%
2019/07/18	2	9.07	0	0.00	9.04	2	533	0.37%
2019/06/28	0	0.00	1	9.27	9.31	-1	711	-0.14%
2019/06/21	1	9.44	0	0.00	9.42	1	746	0.13%
2019/06/04	0	0.00	0	9.01	9.01	0	1,413	0.00%
2019/06/03	1	9.00	0	0.00	9.00	1	1,439	0.07%
2019/05/31	0	0.00	2	9.35	9.28	-2	1,480	-0.14%
2019/05/21	8	8.99	0	0.00	9.01	8	1,801	0.44%
2019/05/13	1	9.40	2	9.47	9.40	-1	1,860	-0.05%
2019/05/06	0	0.00	12	10.10	10.05	-12	1,866	-0.64%
2019/04/18	0	0.00	10	10.75	10.55	-10	1,948	-0.51%
2019/04/17	1	10.90	0	0.00	10.90	1	1,936	0.05%
2019/04/16	12	11.09	1	11.10	11.05	11	1,916	0.57%
2019/04/09	1	10.50	0	0.00	10.50	1	1,859	0.05%
2019/04/01	12	10.35	0.1	10.30	10.35	12	1,846	0.65%
2019/03/28	0	0.00	4	10.39	10.35	-4	1,871	-0.21%
2019/03/22	0	10.70	0	0.00	10.75	0	2,028	0.00%
2019/03/18	0	0.00	7	10.85	10.90	-7	2,071	-0.34%
2019/03/15	3	11.35	2	11.60	11.05	1	2,071	0.05%
2019/03/13	0	0.00	11	11.75	11.60	-11	1,866	-0.59%
2019/03/12	1	11.95	3	12.15	11.80	-2	1,863	-0.11%
2019/03/11	9	11.79	0	0.00	11.85	9	1,734	0.52%
2019/03/08	3	11.20	0	0.00	12.00	3	1,706	0.18%
2019/03/07	13	11.41	10	11.26	11.30	3	1,642	0.18%
2019/03/06	10	11.40	5	11.20	11.45	5	1,629	0.31%
2019/03/05	16	11.40	10	11.50	11.30	6	1,589	0.38%
2019/03/04	5	11.15	5	11.33	11.25	0	1,493	0.00%
2019/02/27	1	10.60	0	0.00	10.60	1	1,369	0.07%
2019/02/25	1	10.80	0	0.00	10.85	1	1,429	0.07%
2019/02/22	10	10.75	0	0.00	10.70	10	1,403	0.71%
2019/02/20	0	0.00	3	10.50	10.55	-3	1,373	-0.22%
2019/02/19	0	0.00	2	10.55	10.40	-2	1,377	-0.15%
2019/02/18	5	10.68	1	10.70	10.55	4	1,369	0.29%
2019/02/12	0	0.00	1	10.10	10.15	-1	1,309	-0.08%
2019/01/23	1	10.15	1	10.10	10.10	0	1,262	0.00%
2019/01/18	15	10.48	15	10.30	10.30	0	1,281	0.00%
2019/01/11	7	10.77	5	10.65	10.40	2	1,273	0.16%
2019/01/04	0	0.00	1	10.10	10.10	-1	1,227	-0.08%
2018/12/22	1	10.50	0	0.00	10.75	1	1,263	0.08%
2018/12/20	0	0.00	1	10.05	10.15	-1	1,220	-0.08%
2018/12/17	1	11.10	3	11.10	11.10	-2	1,163	-0.17%
2018/12/14	1	10.65	0	0.00	10.45	1	1,023	0.10%
2018/12/13	0	0.00	1	10.65	10.50	-1	1,022	-0.10%
2018/12/11	1	10.80	0	0.00	10.60	1	988	0.10%
2018/12/06	0	0.00	1	11.10	10.10	-1	882	-0.11%
2018/12/05	1	10.25	10	10.10	11.05	-9	858	-1.05%
2018/12/03	0	0.00	10	10.18	10.10	-10	850	-1.18%
2018/11/30	0	0.00	16	9.96	9.95	-16	831	-1.92%
2018/11/28	0	0.00	0.3	9.81	9.88	-0.3	843	-0.03%
2018/11/26	0	0.00	1	9.63	9.61	-1	841	-0.12%
2018/11/22	12	9.63	0	0.00	9.58	12	836	1.43%
2018/11/01	0	0.00	5	8.45	8.43	-5	1,051	-0.48%
2018/10/30	0	0.00	4	8.09	8.05	-4	1,041	-0.38%
2018/10/29	7	8.00	0	0.00	8.03	7	1,038	0.67%
2018/10/26	0	0.00	1	7.86	7.85	-1	1,032	-0.10%
2018/10/24	5	8.55	0	0.00	8.54	5	1,009	0.50%
2018/10/11	5	8.64	9	8.65	8.64	-4	1,004	-0.40%
2018/10/08	5	9.94	3	9.89	9.89	2	960	0.21%
2018/10/05	2	9.92	0	0.00	9.89	2	965	0.21%
2018/10/04	0	0.00	1	10.25	10.20	-1	941	-0.11%
2018/10/03	1	10.50	0	0.00	10.40	1	933	0.11%
2018/09/27	3	10.35	0	0.00	10.35	3	954	0.31%
2018/09/07	0.3	10.35	0	0.00	10.35	0.3	1,112	0.03%
2018/09/05	10	10.75	0	0.00	10.70	10	1,182	0.85%
2018/08/23	1	11.70	1	11.70	11.70	0	1,561	0.00%
2018/08/22	0	0.00	1	11.30	11.30	-1	1,510	-0.07%
2018/08/21	0	0.00	2	11.40	11.40	-2	1,502	-0.13%
2018/08/17	1	11.35	0	0.00	11.15	1	1,529	0.07%
2018/08/13	0	0.00	1	10.85	10.50	-1	1,501	-0.07%
2018/08/10	5	11.39	24	11.04	11.10	-19	1,486	-1.28%
2018/08/09	5	11.16	6	11.27	11.30	-1	1,473	-0.07%
2018/08/01	0	0.00	1	10.90	10.80	-1	1,548	-0.06%
2018/07/23	0.5	10.60	0	0.00	10.65	0.5	1,576	0.03%
2018/07/20	0	0.00	2	10.90	10.90	-2	1,578	-0.13%
2018/07/19	2	10.65	10	10.70	10.65	-8	1,565	-0.51%
2018/07/18	0.5	10.55	0	0.00	10.60	0.5	1,580	0.03%
2018/07/03	0	0.00	3	10.90	10.70	-3	1,726	-0.17%
2018/06/28	6	11.18	0	0.00	11.05	6	1,750	0.34%
2018/06/25	3	11.45	2	11.48	11.50	1	1,741	0.06%
2018/06/22	2	11.00	0	0.00	11.00	2	1,694	0.12%
2018/06/13	6	11.80	6	11.83	11.55	0	1,709	0.00%
2018/06/11	0	0.00	1	11.50	11.45	-1	1,621	-0.06%
2018/06/08	0	0.00	2	11.58	11.45	-2	1,541	-0.13%
2018/06/07	7	11.53	1	11.75	11.75	6	1,481	0.41%
2018/06/06	8	10.76	0	0.00	10.70	8	1,304	0.61%
2018/06/04	3	10.50	0	0.00	10.55	3	1,357	0.22%
2018/06/01	1	10.35	2	10.80	10.60	-1	1,363	-0.07%
2018/05/30	3	10.05	0	0.00	10.05	3	1,328	0.23%
2018/05/28	1.3	10.28	0	0.00	10.20	1.3	1,324	0.09%
2018/05/18	0	0.00	1	10.10	10.05	-1	1,400	-0.07%
2018/05/17	5	9.87	26	9.84	9.92	-21	1,404	-1.50%
2018/05/16	11	9.92	0	0.00	9.60	11	1,411	0.78%
2018/05/15	5	10.10	0	0.00	10.10	5	1,384	0.36%
2018/05/14	10	10.45	0	0.00	10.10	10	1,446	0.69%
2018/04/30	0	0.00	6	10.70	10.85	-6	1,481	-0.41%
2018/04/25	3	10.70	0	0.00	11.00	3	1,522	0.20%
2018/04/16	1	11.65	0	0.00	11.60	1	1,633	0.06%
2018/04/11	30	12.30	4	12.51	12.20	26	1,777	1.46%
2018/04/10	0	0.00	1	12.10	12.00	-1	1,840	-0.05%
2018/04/09	4	12.00	3	11.87	12.00	1	1,872	0.05%
2018/04/03	1	11.70	3	11.75	11.80	-2	1,905	-0.10%
2018/04/02	0	0.00	1	12.10	11.85	-1	1,932	-0.05%
2018/03/30	1	11.75	1	11.80	11.70	0	1,977	0.00%
2018/03/28	1	11.85	0	0.00	11.70	1	2,117	0.05%
2018/03/23	5	11.65	0	0.00	11.65	5	2,675	0.19%
2018/03/22	1	12.15	0	0.00	11.85	1	2,722	0.04%
2018/03/20	1	12.20	0	0.00	12.20	1	2,933	0.03%
2018/03/15	0	0.00	1	12.85	12.85	-1	3,273	-0.03%
2018/03/13	1	12.80	0	0.00	12.75	1	3,328	0.03%
2018/03/12	2	12.73	0	0.00	12.70	2	3,344	0.06%
2018/03/08	5	13.30	0	0.00	13.10	5	3,355	0.15%
2018/03/06	1	12.70	0	0.00	12.70	1	3,351	0.03%
2018/03/05	5	12.75	0	0.00	12.65	5	3,683	0.14%
2018/03/01	5	12.90	0	0.00	13.00	5	3,728	0.13%
2018/02/27	5	13.18	0	0.00	12.90	5	3,731	0.13%
2018/02/26	5	12.75	1	12.95	13.25	4	3,706	0.11%
2018/02/23	1	12.80	0	0.00	12.80	1	3,688	0.03%
2018/02/09	0	0.00	1	11.20	11.60	-1	3,697	-0.03%
2018/02/08	2	12.00	0	0.00	12.05	2	3,688	0.05%
2018/02/06	4	12.39	0	0.00	11.85	4	3,663	0.11%
2018/02/02	2	13.30	0	0.00	13.30	2	3,622	0.06%
2018/01/22	1	13.20	3	13.23	13.25	-2	3,927	-0.05%
2018/01/17	4	13.64	30	13.60	13.60	-26	3,925	-0.66%
2018/01/11	0	0.00	1	13.60	13.60	-1	3,957	-0.03%
2018/01/08	4	13.81	72	13.79	13.75	-68	4,234	-1.61%
2018/01/05	2	14.55	1	14.50	14.45	1	4,151	0.02%
2018/01/04	30	14.60	4	14.54	14.60	26	4,111	0.63%
2018/01/02	4	14.29	44	14.30	14.25	-40	4,014	-1.00%