飛宏 (2457)-元大-前金券商分點個股進出

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

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

飛宏 (2457)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/05/21	1	50.00	1	50.30	50.40	0	3,522	0.00%
2024/05/17	1	49.95	0	0.00	49.70	1	3,782	0.03%
2024/05/16	0	0.00	8	49.45	49.45	-8	4,218	-0.19%
2024/05/15	0	0.00	1.2	49.44	49.50	-1.2	4,296	-0.03%
2024/05/13	0.2	48.94	4	48.13	49.00	-3.8	4,352	-0.09%
2024/05/10	3	48.12	4	48.30	48.45	-1	4,334	-0.02%
2024/05/09	3	50.07	1	50.10	49.95	2	4,257	0.05%
2024/05/07	0	0.00	1.1	50.62	51.00	-1.1	4,257	-0.03%
2024/05/03	1	51.61	1	52.00	51.50	0	4,331	0.00%
2024/05/02	5	52.82	1	52.60	52.80	4	4,380	0.09%
2024/04/30	13	53.64	2	53.85	53.50	11	4,415	0.25%
2024/04/29	0	0.00	5	51.02	51.50	-5	4,310	-0.12%
2024/04/26	2	51.00	1	50.70	50.70	1	4,314	0.02%
2024/04/25	6.1	51.45	0	0.00	51.20	6.1	4,328	0.14%
2024/04/23	2	50.90	0	0.00	51.00	2	4,409	0.05%
2024/04/22	2	52.25	3	51.70	51.00	-1	4,457	-0.02%
2024/04/19	6	53.13	1	54.50	52.50	5	4,465	0.11%
2024/04/18	14	54.91	18.1	55.93	54.50	-4.1	4,481	-0.09%
2024/04/17	2	52.50	0	0.00	53.30	2	4,357	0.05%
2024/04/16	1	50.00	6	50.70	51.00	-5	4,349	-0.11%
2024/04/15	1.5	52.37	0	53.10	52.30	1.5	4,370	0.03%
2024/04/12	5	54.04	2	54.30	53.80	3	4,423	0.07%
2024/04/11	3.1	52.67	0	0.00	52.50	3.1	4,364	0.07%
2024/04/10	0	54.30	2	54.30	54.10	-2	4,349	-0.05%
2024/04/09	1.5	53.70	1	53.80	54.00	0.5	4,362	0.01%
2024/04/08	2	54.05	0	0.00	53.70	2	4,448	0.05%
2024/04/03	0	53.80	0	0.00	53.30	0	4,456	0.00%
2024/04/02	2	54.00	5	54.16	54.30	-3	4,476	-0.07%
2024/04/01	2	54.40	0	0.00	54.60	2	4,509	0.04%
2024/03/28	5	52.90	0	0.00	53.00	5	4,526	0.11%
2024/03/27	2.5	53.34	5	53.30	53.30	-2.5	4,531	-0.06%
2024/03/26	3	54.10	2	54.80	53.30	1	4,547	0.02%
2024/03/25	1	55.20	1.5	55.06	55.20	-0.5	4,531	-0.01%
2024/03/22	8	54.38	4	54.95	54.30	4	4,573	0.09%
2024/03/21	1	53.40	1	53.60	53.80	0	4,558	0.00%
2024/03/20	5	53.52	4.4	53.09	53.00	0.6	4,653	0.01%
2024/03/19	1	54.60	3	54.50	54.30	-2	4,634	-0.04%
2024/03/18	1.4	54.10	0	0.00	54.40	1.4	4,682	0.03%
2024/03/14	1	55.20	2	55.30	55.20	-1	4,778	-0.02%
2024/03/13	4	55.80	4	55.00	55.00	0	4,833	0.00%
2024/03/12	3	56.67	6	56.80	56.40	-3	4,881	-0.06%
2024/03/11	5	56.50	6	56.35	56.30	-1	4,964	-0.02%
2024/03/08	2.5	56.50	2	56.65	55.90	0.5	5,023	0.01%
2024/03/07	9	58.82	2	58.10	58.00	7	5,013	0.14%
2024/03/06	1	60.00	1	60.40	60.10	0	4,997	0.00%
2024/03/05	12	60.27	0	0.00	60.00	12	5,096	0.24%
2024/03/04	18	60.97	12	61.49	60.60	6	5,211	0.12%
2024/03/01	7	60.40	4	60.30	60.30	3	5,228	0.06%
2024/02/29	1	61.49	6	61.45	61.30	-5	5,690	-0.09%
2024/02/27	7	60.31	0	0.00	60.20	7	6,506	0.11%
2024/02/26	2	61.35	0	0.00	61.20	2	6,952	0.03%
2024/02/23	3	60.50	0	0.00	59.70	3	6,907	0.04%
2024/02/22	1	61.00	10	61.30	61.30	-9	6,865	-0.13%
2024/02/21	6.8	61.56	4	62.00	61.50	2.8	6,858	0.04%
2024/02/20	20.1	61.99	1	62.10	61.80	19.1	6,946	0.27%
2024/02/19	17.1	62.23	54	62.09	62.30	-36.9	6,809	-0.54%
2024/02/16	32	58.08	7	57.74	58.70	25	6,414	0.39%
2024/02/15	1	55.80	2	56.00	56.20	-1	6,380	-0.02%
2024/02/05	26	56.07	23.2	56.09	56.10	2.8	6,399	0.04%
2024/02/02	2	57.40	1.2	57.47	57.00	0.8	6,378	0.01%
2024/02/01	0.2	57.10	2	56.45	57.20	-1.8	6,381	-0.03%
2024/01/31	1	57.30	0	0.00	57.00	1	6,377	0.02%
2024/01/30	5	58.10	4	58.25	57.80	1	6,392	0.02%
2024/01/29	3	58.43	8	58.48	58.80	-5	6,439	-0.08%
2024/01/26	1	57.40	1	58.10	56.90	0	6,422	0.00%
2024/01/25	1	58.60	3	58.23	58.00	-2	6,482	-0.03%
2024/01/24	4	58.05	4	58.58	58.60	0	6,668	0.00%
2024/01/23	0	0.00	2	57.70	57.30	-2	6,673	-0.03%
2024/01/22	3	56.57	2	56.60	57.00	1	6,658	0.02%
2024/01/18	5	55.42	4	55.23	56.00	1	6,766	0.01%
2024/01/17	11	56.05	6	55.98	55.30	5	6,908	0.07%
2024/01/16	16	58.00	9	57.70	57.60	7	7,033	0.10%
2024/01/15	5	57.72	8	58.25	58.30	-3	7,136	-0.04%
2024/01/12	3.3	57.07	2.1	56.53	56.90	1.2	7,196	0.02%
2024/01/11	3	55.90	3	56.90	57.10	0	7,181	0.00%
2024/01/10	2.2	55.22	0	0.00	55.00	2.2	7,209	0.03%
2024/01/09	3.5	57.57	0	0.00	56.50	3.5	7,231	0.05%
2024/01/08	7	59.06	6	60.15	58.90	1	7,202	0.01%
2024/01/05	2	58.70	3	59.17	58.30	-1	7,144	-0.01%
2024/01/04	9.1	58.14	0	0.00	57.60	9.1	7,137	0.13%
2024/01/03	1	59.30	1	58.60	58.80	0	7,155	0.00%
2024/01/02	7	59.77	5.2	59.85	59.30	1.8	7,150	0.03%
2023/12/29	5	58.60	1	59.00	58.90	4	7,180	0.06%
2023/12/27	0	0.00	3.2	58.55	58.40	-3.2	7,222	-0.04%
2023/12/26	0	0.00	3	58.50	59.00	-3	7,298	-0.04%
2023/12/22	2	56.45	1	56.60	56.40	1	7,282	0.01%
2023/12/21	3	56.87	6	56.80	56.60	-3	7,287	-0.04%
2023/12/20	1	57.40	1	57.90	57.80	0	7,299	0.00%
2023/12/19	1	57.80	1	57.10	57.30	0	7,311	0.00%
2023/12/18	0	0.00	1.1	59.05	59.00	-1.1	7,300	-0.02%
2023/12/15	5	59.68	7	59.41	59.10	-2	7,317	-0.03%
2023/12/14	1	58.80	0	0.00	58.20	1	7,234	0.01%
2023/12/13	5.1	58.94	1	58.30	58.30	4.1	7,219	0.06%
2023/12/12	1	59.50	0	0.00	59.00	1	7,208	0.01%
2023/12/11	4	59.40	10	59.60	59.60	-6	7,208	-0.08%
2023/12/08	10.4	60.52	6	60.53	61.00	4.4	7,155	0.06%
2023/12/07	4	61.20	3	62.17	60.50	1	7,155	0.01%
2023/12/06	7	62.23	4	62.90	61.60	3	7,150	0.04%
2023/12/05	17	62.45	8.5	61.99	62.80	8.6	7,114	0.12%
2023/12/04	7	62.81	7	63.07	61.80	0	7,125	0.00%
2023/12/01	7	62.27	5	62.36	62.50	2	7,404	0.03%
2023/11/30	16.1	63.27	13	64.25	62.20	3.1	7,390	0.04%
2023/11/29	15	63.59	16	63.74	63.50	-1	7,352	-0.01%
2023/11/28	14	62.90	9	63.18	62.80	5	7,299	0.07%
2023/11/27	31	64.31	27.1	64.50	62.90	3.9	7,315	0.05%
2023/11/24	32.3	63.87	39.4	63.86	63.20	-7.1	6,905	-0.10%
2023/11/22	8	57.45	1	57.30	57.50	7	5,689	0.12%
2023/11/21	2	57.40	7	57.49	57.20	-5	5,725	-0.09%
2023/11/20	7	56.59	2	57.60	56.70	5	5,793	0.09%
2023/11/17	8.1	56.96	4	57.90	56.20	4.1	5,768	0.07%
2023/11/16	0	0.00	1	55.40	56.40	-1	5,691	-0.02%
2023/11/15	0	0.00	0.3	55.20	54.60	-0.3	5,899	-0.01%
2023/11/14	1.4	54.63	0	0.00	54.80	1.4	6,212	0.02%
2023/11/13	0	0.00	2	53.50	54.00	-2	6,271	-0.03%
2023/11/10	1	53.00	1	52.80	52.50	0	6,380	0.00%
2023/11/08	0	0.00	1	54.50	54.20	-1	6,531	-0.02%
2023/11/07	1.4	54.47	1.2	54.31	54.20	0.2	6,689	0.00%
2023/11/06	4	55.10	9	54.90	54.90	-5	6,783	-0.07%
2023/11/03	8	53.35	6	53.68	53.30	2	6,757	0.03%
2023/11/02	2	52.45	4	53.25	52.80	-2	6,792	-0.03%
2023/11/01	7	52.03	5	52.12	51.80	2	6,790	0.03%
2023/10/31	1	53.50	0	0.00	52.50	1	6,621	0.02%
2023/10/30	3	55.40	0	0.00	54.60	3	6,706	0.04%
2023/10/27	0	0.00	2	56.15	55.40	-2	6,836	-0.03%
2023/10/26	2	57.80	3	58.27	57.00	-1	6,903	-0.01%
2023/10/25	3	59.57	4	59.13	59.10	-1	6,979	-0.01%
2023/10/24	7	56.37	4	56.45	56.80	3	6,897	0.04%
2023/10/23	5	53.44	0	0.00	53.60	5	6,906	0.07%
2023/10/18	1	58.00	0	0.00	57.70	1	7,065	0.01%
2023/10/17	0	0.00	1	60.10	60.60	-1	7,114	-0.01%
2023/10/16	4	60.10	0	0.00	58.70	4	7,238	0.06%
2023/10/12	2	62.50	6	62.23	62.50	-4	8,089	-0.05%
2023/10/06	1	62.10	0	0.00	61.60	1	8,402	0.01%
2023/10/05	1	63.20	1	63.99	61.80	0	8,712	0.00%
2023/10/04	0	60.80	3	61.30	60.80	-3	9,087	-0.03%
2023/10/03	18	62.13	5	62.00	62.00	13	9,280	0.14%
2023/10/02	2	62.70	7	61.27	63.00	-5	9,528	-0.05%
2023/09/28	2	59.20	2	59.40	58.90	0	9,613	0.00%
2023/09/27	1	58.10	1	58.40	58.30	0	9,991	0.00%
2023/09/26	2	58.95	1	59.10	58.50	1	10,168	0.01%
2023/09/25	5	58.92	0	0.00	58.80	5	10,308	0.05%
2023/09/22	2	59.55	1	59.10	59.70	1	10,443	0.01%
2023/09/21	7	59.83	7	59.97	59.60	0	10,508	0.00%
2023/09/20	2	60.95	1	61.30	60.90	1	10,594	0.01%
2023/09/19	2	61.55	1	62.60	61.30	1	10,873	0.01%
2023/09/18	4	62.53	0	0.00	62.50	4	11,060	0.04%
2023/09/14	1	62.90	2	62.65	62.70	-1	11,551	-0.01%
2023/09/13	2	63.00	0	63.10	62.10	2	11,775	0.02%
2023/09/12	0	62.50	0	0.00	62.00	0	12,067	0.00%
2023/09/11	3	63.67	0	0.00	63.40	3	12,282	0.02%
2023/09/08	1	66.40	1	67.50	66.00	0	12,596	0.00%
2023/09/07	13	68.25	14.5	69.35	68.00	-1.5	13,011	-0.01%
2023/09/06	31.1	66.82	17	65.85	67.80	14.1	13,275	0.11%
2023/09/05	1	69.90	3	70.23	70.70	-2	13,234	-0.02%
2023/09/04	3.3	69.77	0	0.00	69.10	3.3	13,658	0.02%
2023/09/01	1	71.60	1.3	72.84	71.10	-0.3	14,142	0.00%
2023/08/31	5.5	72.37	24.1	72.41	73.00	-18.6	14,509	-0.13%
2023/08/30	10	71.36	9.2	71.72	71.00	0.8	15,025	0.01%
2023/08/29	9	70.88	11	70.96	71.50	-2	16,015	-0.01%
2023/08/28	4	68.70	5	69.52	70.00	-1	17,175	-0.01%
2023/08/25	2	70.00	3	70.20	69.90	-1	18,143	-0.01%
2023/08/24	5	70.24	5	70.36	69.00	0	18,544	0.00%
2023/08/23	2	68.80	2	69.10	68.60	0	18,973	0.00%
2023/08/22	4	68.38	3	68.33	68.50	1	19,242	0.01%
2023/08/21	30.2	71.02	26	69.13	68.70	4.2	19,614	0.02%
2023/08/18	4	67.93	11	68.89	69.80	-7	21,131	-0.03%
2023/08/17	2	65.10	4	65.73	66.90	-2	21,030	-0.01%
2023/08/16	4	65.98	0	0.00	66.20	4	21,193	0.02%
2023/08/15	2	64.40	2	63.55	64.60	0	21,721	0.00%
2023/08/14	1.1	61.53	2	61.90	62.10	-0.9	22,208	0.00%
2023/08/11	4	63.50	3	63.47	63.50	1	22,801	0.00%
2023/08/10	2	62.44	0	0.00	61.60	2	23,117	0.01%
2023/08/09	0	0.00	5	63.50	63.50	-5	23,717	-0.02%
2023/08/08	3.1	63.74	7	64.84	64.40	-3.9	24,317	-0.02%
2023/08/07	4	64.83	3.4	64.94	65.20	0.6	24,618	0.00%
2023/08/04	1	65.20	1	65.30	65.40	0	25,312	0.00%
2023/08/02	1.1	66.25	2	65.90	65.30	-0.9	25,743	0.00%
2023/08/01	4	66.23	3	66.97	66.50	1	26,070	0.00%
2023/07/31	9	68.98	10	67.60	67.50	-1	26,375	0.00%
2023/07/28	5	68.38	6.1	68.68	69.50	-1.1	26,653	0.00%
2023/07/27	4	69.85	1	69.70	69.50	3	27,081	0.01%
2023/07/26	22.2	70.50	1.1	69.92	69.70	21.1	27,576	0.08%
2023/07/25	2.1	70.62	2	70.85	70.60	0.1	27,814	0.00%
2023/07/24	8.1	70.98	3	70.27	70.00	5.1	28,006	0.02%
2023/07/21	5.1	72.22	6	72.87	73.60	-0.9	28,207	0.00%
2023/07/20	0	0.00	177	73.24	73.20	-177	29,256	-0.60%	大賣/鉅額交易
2023/07/19	2.5	74.59	45	74.43	72.50	-42.5	29,584	-0.14%
2023/07/18	28.3	74.99	5	74.60	74.00	23.3	30,150	0.08%
2023/07/17	44	76.51	15.8	76.41	76.70	28.2	30,543	0.09%
2023/07/14	3.5	73.54	4	73.87	72.60	-0.5	31,042	0.00%
2023/07/13	8.8	73.40	6.3	73.58	72.80	2.6	32,704	0.01%
2023/07/12	7.3	71.38	6	71.58	72.00	1.2	33,621	0.00%
2023/07/11	13.8	73.17	7.3	73.60	72.00	6.4	34,256	0.02%
2023/07/10	10	77.12	2	77.40	76.00	8	34,499	0.02%
2023/07/07	9.2	78.07	10	79.28	78.30	-0.8	34,755	0.00%
2023/07/06	4.1	78.66	2	78.85	77.70	2.1	35,037	0.01%
2023/07/05	20	80.22	14	80.21	79.40	6	35,753	0.02%
2023/07/04	10	78.56	1	78.50	77.60	9	35,789	0.03%
2023/07/03	4	78.30	6	78.67	78.80	-2	35,870	-0.01%
2023/06/30	2.4	77.53	0	0.00	78.00	2.4	36,476	0.01%
2023/06/29	3	75.73	1	75.30	75.50	2	36,628	0.01%
2023/06/28	6	76.20	2	75.40	75.30	4	36,905	0.01%
2023/06/27	31	77.85	6.3	77.41	75.60	24.7	37,163	0.07%
2023/06/26	31	79.65	1	80.00	79.30	30	37,281	0.08%
2023/06/21	13	81.28	14	81.44	81.80	-1	37,430	0.00%
2023/06/20	21	79.67	9.1	79.63	79.40	12	37,547	0.03%
2023/06/19	7.2	79.55	6	80.48	80.80	1.2	38,426	0.00%
2023/06/16	12.4	79.85	14.5	80.09	79.10	-2.2	39,863	-0.01%
2023/06/15	73	79.95	1	79.00	79.00	72	40,410	0.18%
2023/06/14	14	81.30	17	81.16	80.30	-3	41,215	-0.01%
2023/06/13	16	81.28	18	81.66	82.30	-2	41,842	0.00%
2023/06/12	16	79.68	6	80.28	78.50	10	42,435	0.02%
2023/06/09	7	79.67	6	79.58	79.00	1	43,618	0.00%
2023/06/08	14.2	79.15	37	80.83	78.90	-22.8	44,550	-0.05%
2023/06/07	40	83.99	40.2	82.52	81.50	-0.2	45,822	0.00%
2023/06/06	10	83.93	12	84.03	82.60	-2	46,949	0.00%
2023/06/05	34	85.69	37.7	86.41	85.70	-3.7	47,549	-0.01%
2023/06/02	51.6	83.23	28	82.99	83.40	23.6	47,681	0.05%
2023/06/01	21	81.05	70	81.19	81.90	-49	47,138	-0.10%
2023/05/31	45.7	78.62	29	78.25	78.40	16.7	46,628	0.04%
2023/05/30	26	77.45	20.1	77.52	76.60	5.9	45,748	0.01%
2023/05/29	25.2	76.30	25	76.16	76.40	0.2	45,395	0.00%
2023/05/26	5.1	74.76	12.1	74.08	73.70	-7.1	45,058	-0.02%
2023/05/25	29	75.29	28	75.09	74.50	1	44,998	0.00%
2023/05/24	73	78.78	72.2	79.15	75.80	0.8	44,898	0.00%
2023/05/23	0	0.00	2	75.60	75.50	-2	44,540	0.00%
2023/05/22	2	74.85	11.1	74.54	75.30	-9.1	44,960	-0.02%
2023/05/19	31.1	75.89	46	74.04	73.20	-14.9	44,786	-0.03%
2023/05/18	4.2	75.74	15.1	76.17	75.80	-10.9	44,433	-0.02%
2023/05/17	18	75.21	20	75.48	74.10	-2	43,886	0.00%
2023/05/16	7	73.94	16	74.03	74.40	-9	43,212	-0.02%
2023/05/15	22.2	73.91	11.4	73.19	72.70	10.8	42,738	0.03%
2023/05/12	21.1	71.23	43	71.70	73.20	-22	42,094	-0.05%
2023/05/11	21.5	69.43	13	69.09	68.90	8.5	41,514	0.02%
2023/05/10	32	69.37	31.3	69.37	70.00	0.7	41,156	0.00%
2023/05/09	18	73.61	9.1	73.63	71.70	8.9	40,450	0.02%
2023/05/08	18	72.86	12	73.40	73.80	6	39,949	0.02%
2023/05/05	16.1	72.63	11.2	72.38	71.20	4.9	39,498	0.01%
2023/05/04	13	75.40	15	76.53	74.00	-2	39,065	-0.01%
2023/05/03	41	76.02	25	76.32	76.00	16	38,702	0.04%
2023/05/02	26.6	75.62	13	75.18	76.50	13.6	38,138	0.04%
2023/04/28	21.1	73.25	64	72.76	73.50	-42.9	37,572	-0.11%
2023/04/27	2	71.65	9	71.91	71.90	-7	37,132	-0.02%
2023/04/26	13	71.80	19	71.81	71.90	-6	36,803	-0.02%
2023/04/25	80.2	73.62	81.5	72.15	72.70	-1.3	36,370	0.00%
2023/04/24	55	72.99	32	73.74	73.30	23	35,247	0.07%
2023/04/21	66	73.41	101.2	73.86	72.50	-35.1	34,861	-0.10%	大賣/
2023/04/20	31.5	76.07	61.2	76.52	74.60	-29.6	34,112	-0.09%
2023/04/19	45.1	78.11	51.8	78.70	77.80	-6.7	33,376	-0.02%
2023/04/18	120.4	77.51	60	77.64	76.40	60.4	32,320	0.19%	大買/
2023/04/17	59.3	72.75	82.1	73.81	75.90	-22.8	30,534	-0.07%
2023/04/14	85.3	68.72	72	69.21	69.00	13.3	29,403	0.05%
2023/04/13	90.1	66.86	56.1	67.01	67.30	34	28,431	0.12%
2023/04/12	30.1	67.09	39	67.20	66.30	-8.9	27,694	-0.03%
2023/04/11	30.1	66.82	40.2	66.89	66.30	-10.1	27,252	-0.04%
2023/04/10	29.5	66.20	42.2	66.37	66.60	-12.7	26,706	-0.05%
2023/04/07	10	62.76	20	62.85	62.50	-10	25,805	-0.04%
2023/04/06	13	60.93	19	60.41	61.60	-6	25,429	-0.02%
2023/03/31	55	62.60	40	62.22	60.30	15	25,221	0.06%
2023/03/30	19.1	60.36	13	60.88	60.80	6	24,733	0.02%
2023/03/29	8.5	59.61	53	59.72	59.80	-44.5	24,759	-0.18%
2023/03/28	3	59.70	1	59.10	59.20	2	25,009	0.01%
2023/03/27	29.1	60.56	9	60.51	59.80	20.1	24,753	0.08%
2023/03/24	31.5	59.76	24	59.87	60.00	7.5	24,383	0.03%
2023/03/23	19.1	58.79	33.1	59.46	59.50	-14.1	24,068	-0.06%
2023/03/22	64	60.28	45	59.50	59.00	19	23,610	0.08%
2023/03/21	114.3	62.15	73	62.89	61.10	41.3	22,529	0.18%	大買/
2023/03/20	24	59.58	217	59.63	59.50	-193	20,843	-0.93%	大賣/鉅額交易
2023/03/17	38	59.67	101	59.40	59.10	-63	20,016	-0.31%	大賣/
2023/03/16	90	57.78	305	57.86	58.50	-215	18,949	-1.13%	大賣/鉅額交易
2023/03/15	44	59.42	149	59.48	59.20	-105	18,059	-0.58%	大賣/鉅額交易
2023/03/14	39	57.40	246	58.31	58.40	-207	17,276	-1.20%	大賣/鉅額交易
2023/03/13	46	56.45	201.1	56.54	56.20	-155	15,806	-0.98%	大賣/鉅額交易
2023/03/10	40	57.69	38.2	57.04	56.60	1.8	14,616	0.01%
2023/03/09	80.1	55.30	70.1	55.53	54.80	10	13,026	0.08%
2023/03/08	20.3	51.55	180.4	51.21	54.70	-160.1	11,630	-1.38%	大賣/鉅額交易
2023/03/07	13	50.37	94	50.13	49.80	-81	10,742	-0.75%
2023/03/06	12	48.95	63	48.65	48.75	-51	10,455	-0.49%
2023/03/03	15	48.05	71.2	48.42	46.90	-56.2	10,502	-0.54%
2023/03/02	0	0.00	159	46.41	47.05	-159	10,050	-1.58%	大賣/鉅額交易
2023/03/01	22	45.56	3	45.60	45.60	19	9,884	0.19%
2023/02/24	8	46.20	6	45.90	45.45	2	9,774	0.02%
2023/02/23	6	46.74	29	46.87	46.60	-23	9,572	-0.24%
2023/02/22	24	46.10	19	46.20	47.20	5	9,388	0.05%
2023/02/21	71	46.83	32	47.01	46.70	39	9,065	0.43%
2023/02/20	120	43.34	15	44.90	46.35	105	7,673	1.37%	大買/鉅額交易
2023/02/17	81	42.27	3	42.47	42.15	78	7,037	1.11%
2023/02/16	156	42.45	21	42.59	42.35	135	6,955	1.94%	大買/鉅額交易
2023/02/15	0	40.30	1	40.70	40.75	-1	6,725	-0.01%
2023/02/10	5	40.18	26	40.14	39.90	-21	6,759	-0.31%
2023/02/09	122	41.58	3	41.53	41.35	119	6,706	1.77%	大買/鉅額交易
2023/02/08	151	41.23	0	0.00	41.05	151	6,678	2.26%	大買/鉅額交易
2023/02/07	125	41.25	6	41.42	41.25	119	6,645	1.79%	大買/鉅額交易
2023/02/06	1	40.95	5	40.66	40.65	-4	6,589	-0.06%
2023/02/03	4	40.21	4	41.05	40.45	0	6,578	0.00%
2023/02/02	130	40.65	0	0.00	40.60	130	6,560	1.98%	大買/鉅額交易
2023/02/01	131	40.32	2	40.33	40.45	129	6,540	1.97%	大買/鉅額交易
2023/01/31	51	39.39	1	39.50	39.65	50	6,526	0.77%
2023/01/30	26	38.81	0	38.70	38.85	26	6,526	0.40%
2023/01/17	50	38.08	0	0.00	38.00	50	6,521	0.77%
2023/01/16	25	38.00	0	0.00	37.90	25	6,518	0.38%
2023/01/13	76	38.36	0	0.00	38.00	76	6,533	1.16%
2023/01/12	1	38.80	0	0.00	38.70	1	6,519	0.02%
2023/01/11	2	39.33	0	0.00	39.00	2	6,554	0.03%
2023/01/10	0	0.00	1	40.20	40.10	-1	6,526	-0.02%
2023/01/06	2	40.05	0	0.00	40.05	2	6,595	0.03%
2023/01/05	70	41.08	0	0.00	40.05	70	6,654	1.05%
2023/01/04	18	39.91	1	40.15	40.10	17	6,663	0.26%
2023/01/03	1	39.90	0	0.00	39.95	1	6,679	0.01%
2022/12/30	81	39.83	0	0.00	39.45	81	6,707	1.21%
2022/12/29	70	39.31	0	0.00	39.65	70	6,837	1.02%
2022/12/27	2	40.00	0	0.00	40.05	2	6,843	0.03%
2022/12/22	4	42.28	4	41.58	41.50	0	6,795	0.00%
2022/12/21	5	41.64	6	42.20	42.40	-1	6,585	-0.02%
2022/12/20	40	42.29	48	41.68	40.65	-8	6,274	-0.13%
2022/12/19	2	41.10	3	40.93	41.25	-1	5,759	-0.02%
2022/12/15	0	0.00	1	40.15	40.50	-1	5,680	-0.02%
2022/12/13	18	40.05	0	0.00	39.65	18	5,901	0.30%
2022/12/12	2	39.95	0	0.00	39.95	2	6,241	0.03%
2022/12/09	0	0.00	1	40.40	39.90	-1	6,895	-0.01%
2022/12/07	3	40.20	3	39.93	39.75	0	6,967	0.00%
2022/12/06	3	42.27	10	42.37	41.65	-7	6,883	-0.10%
2022/12/01	13	41.90	2	41.83	41.60	11	6,509	0.17%
2022/11/30	9	42.35	9	42.65	41.80	0	6,398	0.00%
2022/11/29	14	41.01	22	40.91	41.25	-8	6,186	-0.13%
2022/11/28	48	42.22	36	42.19	41.70	12	6,208	0.19%
2022/11/25	22	41.64	31	42.02	42.30	-9	5,779	-0.16%
2022/11/24	13	39.05	16	39.22	38.85	-3	5,224	-0.06%
2022/11/18	1	38.20	1	38.75	37.30	0	5,005	0.00%
2022/11/17	4	38.40	2	38.30	38.45	2	4,945	0.04%
2022/11/16	1	38.15	0	0.00	37.85	1	4,917	0.02%
2022/11/11	1	36.80	0	0.00	36.80	1	4,958	0.02%
2022/11/07	1	37.85	1	37.85	37.75	0	4,977	0.00%
2022/11/04	0	0.00	1	37.50	37.40	-1	5,071	-0.02%
2022/11/02	1	36.50	1	36.80	36.60	0	5,083	0.00%
2022/10/31	0	0.00	2	35.90	35.75	-2	5,187	-0.04%
2022/10/28	2	35.25	0	0.00	35.25	2	5,227	0.04%
2022/10/27	1	35.85	1	36.08	36.30	0	5,247	0.00%
2022/10/21	1	34.70	0	0.00	34.30	1	5,389	0.02%
2022/10/19	1	36.45	1	36.30	36.10	0	5,391	0.00%
2022/10/17	1	33.90	6	34.69	34.95	-5	5,439	-0.09%
2022/10/14	0	0.00	1	35.10	35.05	-1	5,487	-0.02%
2022/10/13	35	34.23	2	36.00	33.40	33	5,492	0.60%
2022/10/12	0	0.00	2	35.85	35.70	-2	5,461	-0.04%
2022/10/11	1	36.50	0	0.00	36.10	1	5,477	0.02%
2022/10/07	1	38.15	1	38.65	38.20	0	5,656	0.00%
2022/10/06	3	38.45	1	38.55	38.20	2	5,817	0.03%
2022/10/03	1	35.00	3	35.55	35.65	-2	5,696	-0.04%
2022/09/29	2	35.65	1	35.90	35.35	1	5,817	0.02%
2022/09/28	2	35.75	1	37.00	34.85	1	5,833	0.02%
2022/09/27	0	0.00	3	36.35	36.50	-3	5,809	-0.05%
2022/09/26	1	35.50	0	0.00	35.75	1	5,831	0.02%
2022/09/23	3	38.05	1	38.40	38.05	2	5,846	0.03%
2022/09/22	1	38.90	2	38.20	39.10	-1	5,876	-0.02%
2022/09/21	3	38.87	0	0.00	38.90	3	5,857	0.05%
2022/09/20	3	39.07	4	39.54	39.35	-1	5,801	-0.02%
2022/09/19	23	40.53	13	39.62	38.95	10	5,647	0.18%
2022/09/16	14	41.13	30	41.46	41.60	-16	5,366	-0.30%
2022/09/15	2	39.68	21	39.49	39.20	-19	4,783	-0.40%
2022/09/08	5	37.15	0	0.00	37.30	5	4,754	0.11%
2022/09/06	5	37.48	2	37.30	37.00	3	4,806	0.06%
2022/09/05	0	0.00	2	38.50	38.15	-2	4,777	-0.04%
2022/09/02	1	41.20	2	40.55	40.30	-1	4,717	-0.02%
2022/09/01	4	39.79	19	39.57	39.55	-15	4,520	-0.33%
2022/08/31	1	38.40	1	39.25	39.15	0	4,456	0.00%
2022/08/30	4	38.05	0	0.00	38.15	4	4,752	0.08%
2022/08/29	0	0.00	2	38.20	37.80	-2	4,845	-0.04%
2022/08/26	22	39.61	6	39.82	39.60	16	4,835	0.33%
2022/08/25	1	38.80	0	0.00	38.75	1	4,848	0.02%
2022/08/23	4	38.30	0	0.00	38.35	4	5,152	0.08%
2022/08/22	0	0.00	4	38.59	38.40	-4	5,192	-0.08%
2022/08/19	0	0.00	27	39.58	39.45	-27	5,279	-0.51%
2022/08/18	0	0.00	1	40.20	39.90	-1	5,301	-0.02%
2022/08/17	26	39.80	1	39.50	39.70	25	5,298	0.47%
2022/08/16	0	0.00	2	39.40	39.15	-2	5,267	-0.04%
2022/08/15	0	0.00	2	38.88	39.10	-2	5,227	-0.04%
2022/08/12	3	38.15	3	38.10	38.05	0	5,186	0.00%
2022/08/11	3	38.93	4	38.59	37.90	-1	5,185	-0.02%
2022/08/10	2	38.20	0	0.00	38.25	2	5,096	0.04%
2022/08/09	6	38.13	1	38.00	37.95	5	5,102	0.10%
2022/08/08	1	37.25	2	37.20	37.55	-1	5,119	-0.02%
2022/08/05	3	37.33	2	37.80	37.60	1	5,162	0.02%
2022/08/04	2	36.25	3	35.43	35.95	-1	5,183	-0.02%
2022/08/03	1	35.80	4	36.00	36.05	-3	5,170	-0.06%
2022/08/02	26	36.49	22	36.80	36.50	4	5,192	0.08%
2022/08/01	5	38.05	4	37.89	38.35	1	5,145	0.02%
2022/07/29	5	37.27	4	37.24	37.20	1	5,100	0.02%
2022/07/28	1	37.10	11	36.99	36.60	-10	5,127	-0.20%
2022/07/27	0	0.00	6	36.30	36.65	-6	5,139	-0.12%
2022/07/26	2	36.20	3	36.55	36.15	-1	5,173	-0.02%
2022/07/25	7	36.80	1	37.10	37.00	6	5,183	0.12%
2022/07/22	22	37.96	17	38.06	36.80	5	5,224	0.10%
2022/07/21	2	37.23	5	37.03	37.35	-3	5,315	-0.06%
2022/07/20	0	0.00	1	36.55	36.05	-1	5,269	-0.02%
2022/07/19	3	36.25	0	0.00	35.95	3	5,357	0.06%
2022/07/18	2	36.13	11	36.37	36.10	-9	5,373	-0.17%
2022/07/15	1	35.85	0	0.00	36.00	1	5,369	0.02%
2022/07/14	2	34.85	11	35.65	36.30	-9	5,204	-0.17%
2022/07/13	0	0.00	2	33.40	33.00	-2	5,084	-0.04%
2022/07/12	2.6	32.65	0	0.00	32.25	2.6	5,178	0.05%
2022/07/11	0	0.00	14	33.60	33.95	-14	5,214	-0.27%
2022/07/08	19	33.72	7	33.87	33.60	12	5,283	0.23%
2022/07/07	2	30.75	6	31.03	31.50	-4	5,211	-0.08%
2022/07/05	2	31.55	3	32.17	31.95	-1	5,373	-0.02%
2022/07/04	3	31.60	0	0.00	31.00	3	5,410	0.06%
2022/07/01	15	32.90	5	34.00	31.70	10	5,539	0.18%
2022/06/30	2	34.28	21	35.27	34.00	-19	5,642	-0.34%
2022/06/29	4	35.85	0	0.00	35.90	4	5,690	0.07%
2022/06/28	1	37.50	0	0.00	36.80	1	5,901	0.02%
2022/06/27	0	0.00	7	37.63	37.80	-7	6,692	-0.10%
2022/06/24	2	37.23	3	37.40	36.85	-1	6,996	-0.01%
2022/06/23	1	35.85	8	36.85	35.95	-7	7,501	-0.09%
2022/06/22	1	37.05	4	37.40	35.60	-3	8,370	-0.04%
2022/06/21	4	35.89	0	0.00	36.70	4	9,175	0.04%
2022/06/20	2	36.75	0	0.00	35.10	2	9,495	0.02%
2022/06/17	3	37.03	0	0.00	36.95	3	9,504	0.03%
2022/06/16	2	38.05	3	38.05	37.40	-1	9,509	-0.01%
2022/06/15	1	38.45	1	38.20	38.30	0	9,536	0.00%
2022/06/14	0	0.00	2	38.30	39.10	-2	9,575	-0.02%
2022/06/13	1	39.00	4	38.88	38.80	-3	9,597	-0.03%
2022/06/10	1	39.95	0	0.00	40.00	1	9,611	0.01%
2022/06/09	3.4	40.71	3	40.60	40.60	0.4	9,630	0.00%
2022/06/08	5	41.14	13	41.94	41.25	-8	9,651	-0.08%
2022/06/07	2	40.28	16	39.33	40.30	-14	9,377	-0.15%
2022/06/06	0	0.00	9	39.30	39.15	-9	9,352	-0.10%
2022/06/02	8	40.09	2	40.08	40.00	6	9,466	0.06%
2022/06/01	40	41.78	35	41.55	40.75	5	9,549	0.05%
2022/05/31	0	0.00	14	39.16	39.40	-14	9,420	-0.15%
2022/05/30	3	39.05	4	39.19	39.15	-1	9,594	-0.01%
2022/05/27	26	38.72	6	38.73	38.10	20	9,640	0.21%
2022/05/26	30	38.06	0	0.00	37.40	30	9,685	0.31%
2022/05/25	9	38.51	36	38.57	38.80	-27	9,758	-0.28%
2022/05/24	7	38.05	5	38.21	37.50	2	9,920	0.02%
2022/05/23	5	38.97	4	38.58	38.35	1	10,009	0.01%
2022/05/19	2	37.75	2	38.20	38.40	0	10,389	0.00%
2022/05/18	3	38.35	4	38.50	38.40	-1	10,582	-0.01%
2022/05/17	2	38.00	3	38.05	38.10	-1	11,380	-0.01%
2022/05/16	5	37.48	2	37.75	37.35	3	11,789	0.03%
2022/05/13	0	0.00	3	36.35	36.75	-3	11,807	-0.03%
2022/05/12	0	0.00	3	36.50	35.00	-3	11,857	-0.03%
2022/05/10	3	37.83	2	37.93	38.25	1	11,976	0.01%
2022/05/09	1	39.05	0	0.00	38.60	1	12,027	0.01%
2022/05/06	1	39.40	6	39.58	39.85	-5	12,155	-0.04%
2022/05/05	2	41.63	2	41.53	41.00	0	12,278	0.00%
2022/05/04	2	40.30	5	40.17	40.55	-3	12,324	-0.02%
2022/05/03	1	39.60	0	0.00	39.70	1	12,455	0.01%
2022/04/29	1	39.25	1	39.55	39.00	0	12,634	0.00%
2022/04/28	0	0.00	1	38.70	38.70	-1	12,814	-0.01%
2022/04/27	6	38.58	0	0.00	38.65	6	12,841	0.05%
2022/04/26	4	41.15	7	41.04	40.70	-3	12,772	-0.02%
2022/04/25	8	41.68	1	41.50	40.95	7	12,852	0.05%
2022/04/22	4	43.10	2	43.65	43.25	2	12,957	0.02%
2022/04/21	3	43.37	1	43.70	43.60	2	13,093	0.02%
2022/04/20	11	42.95	14	42.94	42.95	-3	13,319	-0.02%
2022/04/19	8	42.83	6.3	42.43	42.05	1.8	13,467	0.01%
2022/04/18	6	42.64	14	42.86	42.35	-8	13,793	-0.06%
2022/04/15	9.1	44.23	4	43.88	43.80	5.1	13,993	0.04%
2022/04/14	11.2	45.34	18	45.34	45.10	-6.9	14,415	-0.05%
2022/04/13	5	44.72	6	44.58	44.50	-1	14,620	-0.01%
2022/04/12	6	43.88	3	43.32	44.20	3	14,967	0.02%
2022/04/08	1	46.00	0	0.00	45.75	1	15,823	0.01%
2022/04/07	4	46.90	19	46.84	45.20	-15	16,675	-0.09%
2022/04/06	13	47.44	1	47.30	47.15	12	16,890	0.07%
2022/04/01	4	46.39	4	46.10	46.10	0	17,214	0.00%
2022/03/31	22	48.12	21	48.04	46.80	1	18,222	0.01%
2022/03/30	125	48.61	161	48.37	48.25	-36	19,103	-0.19%	大買/大賣/
2022/03/29	35	48.10	17.1	47.96	46.95	17.9	21,757	0.08%
2022/03/28	54	48.02	28	47.97	47.60	26	22,374	0.12%
2022/03/25	78	47.64	36	47.80	47.65	42	22,255	0.19%
2022/03/24	36.1	47.03	33	47.13	45.90	3.1	21,832	0.01%
2022/03/23	14	44.63	12	44.59	45.75	2	21,678	0.01%
2022/03/22	2	43.05	2	43.20	43.00	0	22,935	0.00%
2022/03/21	5	43.30	6	42.99	42.65	-1	24,311	0.00%
2022/03/18	5	42.74	2	43.28	43.30	3	25,021	0.01%
2022/03/17	0	0.00	1	43.00	42.55	-1	25,932	0.00%
2022/03/15	10	42.15	0	0.00	41.90	10	26,355	0.04%
2022/03/11	0	0.00	3	41.95	42.10	-3	27,074	-0.01%
2022/03/08	3	41.52	2	42.25	41.75	1	27,012	0.00%
2022/03/07	13	43.60	1	43.25	43.00	12	26,897	0.04%
2022/03/04	3	46.90	3.1	46.23	45.50	-0.1	26,779	0.00%
2022/03/03	3	47.10	2	46.95	46.55	1	26,680	0.00%
2022/03/02	2	46.55	0	0.00	46.90	2	26,600	0.01%
2022/03/01	3	46.17	3	46.90	46.85	0	26,662	0.00%
2022/02/25	10	45.19	9	45.53	44.80	1	26,695	0.00%
2022/02/24	12	44.35	25	44.74	44.05	-13	26,666	-0.05%
2022/02/23	6	46.17	11	46.34	46.50	-5	26,540	-0.02%
2022/02/22	15	45.95	8	45.94	45.40	7	26,548	0.03%
2022/02/21	6	48.12	26	47.73	47.75	-20	26,443	-0.08%
2022/02/18	10	46.41	7	46.95	47.95	3	26,335	0.01%
2022/02/17	15	47.91	17	48.00	46.70	-2	26,355	-0.01%
2022/02/16	29	46.87	20.1	46.65	48.15	8.9	25,774	0.03%
2022/02/15	1	44.90	4	44.28	43.80	-3	25,474	-0.01%
2022/02/14	0	0.00	1	43.90	43.50	-1	25,529	0.00%
2022/02/11	3	44.92	6	45.48	45.70	-3	25,612	-0.01%
2022/02/10	3.1	45.95	1	45.60	45.20	2.1	25,949	0.01%
2022/02/09	1	45.00	2	44.98	45.20	-1	25,870	0.00%
2022/02/08	2	44.00	1	44.50	44.95	1	25,855	0.00%
2022/02/07	5	42.91	3	43.98	43.90	2	25,760	0.01%
2022/01/26	0	0.00	2	41.60	41.60	-2	25,716	-0.01%
2022/01/25	3.1	41.55	3	42.03	40.80	0.1	26,178	0.00%
2022/01/24	4.1	42.78	4	42.61	42.80	0.1	26,203	0.00%
2022/01/21	2.1	43.17	5	43.63	42.55	-3	26,324	-0.01%
2022/01/20	0	0.00	7	44.92	44.45	-7	26,539	-0.03%
2022/01/19	3	44.52	2	44.78	44.80	1	27,174	0.00%
2022/01/18	1.1	46.37	1	45.35	44.80	0.1	27,675	0.00%
2022/01/17	4.1	46.09	1	45.50	45.60	3.1	27,640	0.01%
2022/01/14	1.1	44.60	16	44.99	44.15	-15	27,650	-0.05%
2022/01/13	2.1	45.51	0	0.00	45.65	2.1	27,830	0.01%
2022/01/12	8.2	46.56	6	46.63	46.00	2.2	28,004	0.01%
2022/01/11	18.2	47.24	3.1	47.07	46.50	15	27,968	0.05%
2022/01/10	3.3	47.96	4	48.98	48.70	-0.8	27,612	0.00%
2022/01/07	2.1	48.38	17	49.89	47.75	-14.9	27,341	-0.05%
2022/01/06	11.1	50.28	17.1	49.87	49.60	-6	26,889	-0.02%
2022/01/05	14.4	51.43	10	51.12	50.40	4.4	26,623	0.02%
2022/01/04	11	51.27	31	51.43	52.10	-20	26,245	-0.08%
2022/01/03	9	50.24	10.2	50.19	50.70	-1.2	25,790	0.00%
2021/12/30	28.1	52.10	17	51.36	50.30	11.1	25,335	0.04%
2021/12/29	24	50.50	12.1	50.66	50.60	12	24,493	0.05%
2021/12/28	30.1	50.37	17	50.25	50.00	13.1	24,195	0.05%
2021/12/27	40	50.86	57	50.94	51.70	-17	23,728	-0.07%
2021/12/24	27	50.24	47	49.99	49.40	-20	22,652	-0.09%
2021/12/23	240	50.00	226	49.84	49.90	14	21,538	0.06%	大買/大賣/
2021/12/22	12	45.68	31	46.39	47.35	-19	18,101	-0.10%
2021/12/21	17	43.27	2	43.23	43.05	15	17,170	0.09%
2021/12/20	13	45.21	23	45.62	45.15	-10	16,748	-0.06%
2021/12/17	22	45.83	46.5	45.79	45.40	-24.5	16,239	-0.15%
2021/12/16	71	45.80	64	46.26	46.25	7	15,573	0.04%
2021/12/15	82.1	43.17	73	43.17	43.80	9	13,999	0.06%
2021/12/14	32.5	40.74	14	40.03	40.80	18.5	12,584	0.15%
2021/12/13	20.1	41.22	78	41.53	42.25	-57.9	11,852	-0.49%
2021/12/10	15	39.18	12	40.66	38.45	3	10,891	0.03%
2021/12/09	1	38.65	2	38.30	38.30	-1	10,460	-0.01%
2021/12/08	11	38.95	1	39.20	38.20	10	10,373	0.10%
2021/12/07	29	38.77	28	39.16	39.10	1	10,132	0.01%
2021/12/06	0	0.00	2	36.90	37.20	-2	9,605	-0.02%
2021/12/02	1	36.20	2	36.00	35.65	-1	9,638	-0.01%
2021/12/01	24	36.53	26	35.80	36.45	-2	9,665	-0.02%
2021/11/30	0	0.00	4	35.75	36.25	-4	9,693	-0.04%
2021/11/29	4	34.74	3	35.28	35.45	1	9,748	0.01%
2021/11/26	24	35.87	25	36.85	35.75	-1	9,817	-0.01%
2021/11/25	27	37.26	24.3	37.70	37.10	2.7	9,738	0.03%
2021/11/24	3	37.95	7	37.64	38.05	-4	9,614	-0.04%
2021/11/23	1	36.85	2	36.90	36.85	-1	9,542	-0.01%
2021/11/22	1	37.65	7	37.88	37.70	-6	9,567	-0.06%
2021/11/19	9	37.71	9	37.44	37.35	0	9,684	0.00%
2021/11/18	0	0.00	7	37.81	37.55	-7	9,701	-0.07%
2021/11/17	0.1	38.00	1	37.45	37.15	-0.9	9,687	-0.01%
2021/11/16	17	38.00	1	37.65	37.30	16	9,737	0.16%
2021/11/15	7	37.81	9	38.61	38.40	-2	9,596	-0.02%
2021/11/12	2	37.28	26	37.86	37.20	-24	9,510	-0.25%
2021/11/11	21	36.85	1	38.25	36.55	20	9,519	0.21%
2021/11/10	5.1	37.51	3	37.92	37.30	2.1	9,529	0.02%
2021/11/09	15.1	37.03	19	37.19	37.70	-3.9	9,481	-0.04%
2021/11/08	8	35.45	3	35.50	35.50	5	9,209	0.05%
2021/11/04	0	0.00	2	35.18	35.25	-2	9,424	-0.02%
2021/11/03	4	35.86	4	35.46	35.20	0	9,455	0.00%
2021/11/02	12	37.98	4	37.50	35.45	8	9,494	0.08%
2021/11/01	23	36.90	32	37.09	36.80	-9	9,020	-0.10%
2021/10/29	1	37.15	24	37.09	36.80	-23	8,881	-0.26%
2021/10/28	30	36.88	53	37.10	36.30	-23	8,571	-0.27%
2021/10/27	62	36.63	65	36.67	36.30	-3	8,202	-0.04%
2021/10/26	6	36.23	52.1	37.07	37.25	-46.1	7,558	-0.61%
2021/10/25	2.1	34.01	0	0.00	33.90	2.1	7,035	0.03%
2021/10/22	22	34.93	1	35.20	34.80	21	7,167	0.29%
2021/10/21	20	35.07	19	35.19	35.30	1	7,157	0.01%
2021/10/20	15	35.19	30	34.24	35.30	-15	7,123	-0.21%
2021/10/19	83	33.42	66	33.32	33.00	17	6,882	0.25%
2021/10/18	1	32.20	1	32.40	32.20	0	6,882	0.00%
2021/10/15	2	31.30	4	31.45	31.85	-2	7,015	-0.03%
2021/10/14	0	0.00	1	30.80	30.85	-1	7,241	-0.01%
2021/10/13	0	0.00	1	29.95	29.90	-1	7,365	-0.01%
2021/10/12	2	30.83	4	30.71	30.75	-2	7,493	-0.03%
2021/10/08	8	32.76	5	32.40	31.30	3	7,645	0.04%
2021/10/07	0	0.00	1	31.50	31.65	-1	7,809	-0.01%
2021/10/05	0	0.00	2	30.63	30.60	-2	9,372	-0.02%
2021/10/04	1	29.20	1	29.10	29.00	0	9,871	0.00%
2021/10/01	77	30.80	42	30.82	30.45	35	10,423	0.34%
2021/09/30	5	32.10	12	32.13	32.15	-7	11,451	-0.06%
2021/09/29	0	0.00	1	32.15	31.30	-1	11,934	-0.01%
2021/09/28	1	32.30	3	33.05	32.35	-2	12,399	-0.02%
2021/09/27	3	33.30	0	0.00	33.25	3	12,598	0.02%
2021/09/24	1	32.65	1	33.05	32.70	0	12,832	0.00%
2021/09/23	1	33.20	1	32.80	32.05	0	13,219	0.00%
2021/09/22	0	0.00	1	31.00	31.50	-1	13,700	-0.01%
2021/09/14	1	32.55	0	0.00	32.15	1	16,573	0.01%
2021/09/13	1	33.20	1	32.65	32.65	0	16,735	0.00%
2021/09/10	12	32.85	1	32.55	32.85	11	16,909	0.07%
2021/09/08	4	32.38	2	32.33	32.05	2	17,334	0.01%
2021/09/06	1	33.95	1	34.00	33.45	0	18,298	0.00%
2021/09/03	2	34.78	2	35.14	34.90	0	18,328	0.00%
2021/09/02	1	34.85	1	36.17	34.45	0	18,386	0.00%
2021/09/01	5	36.36	3	35.93	35.80	2	18,456	0.01%
2021/08/31	3	36.00	1	35.95	35.95	2	18,438	0.01%
2021/08/30	0	0.00	1	35.90	35.90	-1	18,637	-0.01%
2021/08/27	6	36.02	4	36.09	35.65	2	18,817	0.01%
2021/08/26	3	36.32	2	36.13	36.85	1	19,040	0.01%
2021/08/25	10	36.24	18	36.20	36.10	-8	19,122	-0.04%
2021/08/24	2	34.88	0	0.00	34.25	2	19,301	0.01%
2021/08/23	4	34.64	3	34.78	34.90	1	19,627	0.01%
2021/08/20	5	33.67	1	33.10	34.05	4	19,925	0.02%
2021/08/19	5	33.03	4	33.05	32.50	1	20,009	0.00%
2021/08/18	1	33.75	16	32.57	34.45	-15	20,301	-0.07%
2021/08/17	5	33.95	7	32.35	31.80	-2	20,427	-0.01%
2021/08/16	14	35.56	14	34.52	34.10	0	20,432	0.00%
2021/08/13	4	36.29	4	36.61	35.80	0	20,452	0.00%
2021/08/12	1	38.45	1	38.25	38.25	0	20,523	0.00%
2021/08/11	43.1	38.80	14	38.15	38.95	29.1	20,594	0.14%
2021/08/10	2	37.83	1	37.40	37.65	1	20,667	0.00%
2021/08/09	0	0.00	2	37.93	37.05	-2	20,854	-0.01%
2021/08/06	4	37.66	3.1	37.81	37.60	0.9	21,081	0.00%
2021/08/05	3	36.60	27	36.77	36.60	-24	21,273	-0.11%
2021/08/04	3	37.87	0	0.00	37.45	3	21,764	0.01%
2021/08/03	4	37.80	1.1	38.13	37.65	3	22,054	0.01%
2021/08/02	5.1	37.89	6.1	37.70	38.00	-1	22,273	0.00%
2021/07/30	0	0.00	9	38.48	37.90	-9	22,477	-0.04%
2021/07/28	10	37.37	5	38.24	38.10	5	22,900	0.02%
2021/07/27	12.1	40.41	20	41.16	39.65	-7.9	23,195	-0.03%
2021/07/26	22	41.50	11	41.56	41.60	11	23,492	0.05%
2021/07/23	10	39.87	4	40.16	40.05	6	24,314	0.02%
2021/07/22	3	39.22	4	38.89	38.90	-1	24,927	0.00%
2021/07/21	9	38.18	19	38.32	37.75	-10	25,844	-0.04%
2021/07/20	27	38.00	6	38.43	37.75	21	25,772	0.08%
2021/07/19	15	40.24	9	40.13	39.80	6	25,664	0.02%
2021/07/16	8	41.04	2	41.10	40.50	6	25,559	0.02%
2021/07/15	4	40.96	16	41.03	40.90	-12	25,443	-0.05%
2021/07/14	15	40.52	11	41.08	40.45	4	25,327	0.02%
2021/07/13	23	43.17	74	43.47	41.35	-51	25,095	-0.20%
2021/07/12	45.8	42.91	72	41.96	43.15	-26.2	24,316	-0.11%
2021/07/09	25.2	42.13	39	41.63	41.20	-13.8	23,498	-0.06%
2021/07/08	55.2	42.07	31	42.02	42.40	24.2	22,982	0.11%
2021/07/07	58	41.27	27	41.13	40.80	31	22,452	0.14%
2021/07/06	3	41.20	75.2	42.90	43.00	-72.2	21,586	-0.33%
2021/07/05	19	38.92	20	39.07	39.10	-1	21,259	0.00%
2021/07/02	7	37.66	8	37.62	37.60	-1	21,926	0.00%
2021/07/01	13	37.67	11	36.97	36.90	2	21,974	0.01%
2021/06/30	12.1	38.55	11	38.63	38.15	1.1	21,976	0.01%
2021/06/29	22.1	38.63	7.5	38.94	37.25	14.6	21,852	0.07%
2021/06/28	136	40.36	64	40.52	39.75	72	21,547	0.33%	大買/
2021/06/25	55	38.57	86	38.76	39.80	-31	20,099	-0.15%
2021/06/24	57	35.98	46	35.73	36.20	11	19,674	0.06%
2021/06/23	32	35.10	56	35.50	35.80	-24	19,435	-0.12%
2021/06/22	22	33.95	6.1	34.82	33.40	15.9	19,356	0.08%
2021/06/21	9	34.41	4.1	34.63	34.05	5	19,369	0.03%
2021/06/18	42.1	36.46	13	36.49	35.85	29.1	19,561	0.15%
2021/06/17	27	35.62	41	36.26	36.30	-14	21,100	-0.07%
2021/06/16	37.4	36.22	21	35.87	35.25	16.4	22,480	0.07%
2021/06/15	5	35.31	16.6	36.14	36.55	-11.6	23,594	-0.05%
2021/06/11	12	33.64	13	33.31	33.25	-1	24,009	0.00%
2021/06/10	1	33.60	2	34.20	33.20	-1	24,903	0.00%
2021/06/09	24	33.68	5	33.66	33.25	19	25,010	0.08%
2021/06/08	0	0.00	8	34.37	34.75	-8	24,966	-0.03%
2021/06/07	7	34.54	13	34.65	34.30	-6	24,939	-0.02%
2021/06/04	6	36.52	1	36.90	36.10	5	24,757	0.02%
2021/06/03	20	36.65	23.1	36.49	36.20	-3.1	24,630	-0.01%
2021/06/02	22	35.83	18	36.04	35.40	4	24,417	0.02%
2021/06/01	29	36.45	24	36.53	36.70	5	24,292	0.02%
2021/05/31	45	36.24	24	36.33	36.40	21	24,079	0.09%
2021/05/28	18	32.98	36	33.18	33.80	-18	24,205	-0.07%
2021/05/27	9	30.82	13	31.08	30.75	-4	24,751	-0.02%
2021/05/26	14	30.29	11	30.25	30.40	3	24,713	0.01%
2021/05/25	14	30.48	15	30.85	31.15	-1	24,380	0.00%
2021/05/24	1	27.15	1	28.10	28.35	0	24,247	0.00%
2021/05/21	4	27.83	11	28.08	27.90	-7	24,179	-0.03%
2021/05/20	7	27.13	4	26.75	26.65	3	24,303	0.01%
2021/05/19	11	28.34	13	27.75	27.65	-2	24,174	-0.01%
2021/05/18	36	27.70	51	27.76	28.15	-15	24,050	-0.06%
2021/05/17	7	25.64	3	27.23	25.60	4	23,768	0.02%
2021/05/14	17	30.12	9	29.06	28.40	8	23,502	0.03%
2021/05/13	13	30.08	69	29.81	29.85	-56	23,224	-0.24%
2021/05/12	17	31.08	56	31.55	30.40	-39	22,926	-0.17%
2021/05/11	51	32.34	12	32.82	32.10	39	22,378	0.17%
2021/05/10	22	35.39	2	36.13	35.30	20	22,094	0.09%
2021/05/07	12	35.23	31	35.49	36.95	-19	21,966	-0.09%
2021/05/06	7	34.63	10	35.21	34.30	-3	21,867	-0.01%
2021/05/05	35	35.62	35	36.38	34.45	0	21,673	0.00%
2021/05/04	24	36.19	54	37.65	36.10	-30	21,592	-0.14%
2021/05/03	73	39.41	13	40.28	38.70	60	21,235	0.28%
2021/04/29	67.1	46.08	72	45.71	42.95	-4.9	20,791	-0.02%
2021/04/28	20	43.80	85.2	44.50	45.10	-65.2	19,829	-0.33%
2021/04/27	105	42.47	98.3	42.25	41.00	6.7	19,229	0.03%	大買/
2021/04/26	0	0.00	1	39.90	39.90	-1	18,422	-0.01%
2021/04/23	2	34.90	1	36.30	36.30	1	18,508	0.01%
2021/04/22	16	33.44	0	0.00	33.00	16	18,616	0.09%
2021/04/21	36.1	33.46	3.3	34.13	34.40	32.7	18,814	0.17%
2021/04/20	0	0.00	10	34.35	34.15	-10	18,976	-0.05%
2021/04/16	1	36.20	1	35.70	36.40	0	20,088	0.00%
2021/04/15	10	34.62	10	34.75	35.70	0	20,268	0.00%
2021/04/14	21	34.19	1	35.10	35.10	20	20,395	0.10%
2021/04/13	23	37.56	5	37.20	37.00	18	20,488	0.09%
2021/04/12	27.1	35.31	35.3	35.18	38.00	-8.2	20,566	-0.04%
2021/04/09	19.1	37.83	13	37.81	37.80	6.1	20,758	0.03%
2021/04/08	123	42.06	18	41.71	41.95	105	20,895	0.50%	大買/鉅額交易
2021/04/07	14	38.55	10	38.27	38.90	4	19,783	0.02%
2021/04/06	9	33.69	23	34.78	35.40	-14	19,602	-0.07%
2021/04/01	7	30.59	6	31.42	32.20	1	19,483	0.01%
2021/03/31	31	29.03	10.2	29.19	29.30	20.9	19,341	0.11%
2021/03/30	22	28.00	6	28.78	29.30	16	19,307	0.08%
2021/03/29	4	26.80	20	26.94	26.95	-16	19,141	-0.08%
2021/03/26	3	26.07	9	25.98	26.20	-6	19,240	-0.03%
2021/03/25	6	26.03	21.1	26.37	25.75	-15.1	19,364	-0.08%
2021/03/24	3.2	24.43	4	24.83	25.30	-0.8	20,185	0.00%
2021/03/23	11.1	23.98	28	24.11	24.45	-16.9	20,830	-0.08%
2021/03/22	80	26.62	68	27.14	26.00	12	20,580	0.06%
2021/03/19	61	24.74	38	24.81	25.55	23	19,048	0.12%
2021/03/18	85.2	22.53	78	22.73	23.25	7.2	17,938	0.04%
2021/03/17	21	20.60	21	20.52	21.15	0	16,444	0.00%
2021/03/16	52	19.14	57	19.59	19.25	-5	15,750	-0.03%
2021/03/15	16	18.53	36	18.35	18.50	-20	14,969	-0.13%
2021/03/12	8	17.79	2	17.75	17.90	6	15,063	0.04%
2021/03/11	5	17.60	4	17.60	17.70	1	15,623	0.01%
2021/03/10	1	17.25	1	17.15	17.00	0	15,916	0.00%
2021/03/09	2	16.90	0	0.00	17.10	2	16,439	0.01%
2021/03/08	4.1	17.11	0	0.00	16.80	4.1	17,152	0.02%
2021/03/05	1	17.30	1	17.30	17.30	0	17,645	0.00%
2021/03/04	10	17.34	3	17.38	17.35	7	17,670	0.04%
2021/03/03	57	18.16	19	18.48	17.80	38	17,605	0.22%
2021/03/02	51	19.28	186	19.53	19.45	-135	17,445	-0.77%	大賣/鉅額交易
2021/02/26	4	18.03	7	18.01	17.85	-3	16,612	-0.02%
2021/02/25	0	0.00	2	17.60	17.55	-2	16,460	-0.01%
2021/02/24	1	18.15	5	17.92	17.50	-4	16,430	-0.02%
2021/02/23	2	17.55	0	0.00	17.50	2	16,298	0.01%
2021/02/22	7	17.74	0	0.00	17.70	7	16,355	0.04%
2021/02/18	0	0.00	1	17.10	16.85	-1	16,065	-0.01%
2021/02/04	1	16.05	1	16.10	16.10	0	16,037	0.00%
2021/02/03	2	16.10	0	0.00	16.10	2	16,018	0.01%
2021/02/02	0	0.00	4	16.20	16.15	-4	16,054	-0.02%
2021/01/28	4	17.08	3	17.15	17.05	1	16,239	0.01%
2021/01/27	0	0.00	1	16.65	16.65	-1	16,178	-0.01%
2021/01/26	0	0.00	12	16.45	16.25	-12	16,403	-0.07%
2021/01/25	11	16.03	3	15.60	15.95	8	16,194	0.05%
2021/01/22	0	0.00	2	15.95	15.95	-2	16,058	-0.01%
2021/01/21	1	16.05	7	16.06	15.90	-6	16,017	-0.04%
2021/01/20	5	16.83	21	16.59	16.40	-16	15,875	-0.10%
2021/01/19	44	17.56	31	17.42	17.55	13	15,684	0.08%
2021/01/18	9	17.31	2	17.15	17.20	7	15,497	0.05%
2021/01/15	8	17.78	3	18.10	17.80	5	15,367	0.03%
2021/01/14	3	18.05	60	17.84	18.25	-57	15,141	-0.38%
2021/01/13	41	17.60	40	17.49	17.45	1	14,972	0.01%
2021/01/12	12	17.69	5	18.00	17.10	7	14,844	0.05%
2021/01/11	10	17.69	10	17.85	18.25	0	14,511	0.00%
2021/01/08	3	16.88	5	16.78	16.75	-2	14,277	-0.01%
2021/01/07	0	0.00	10	16.85	16.70	-10	14,733	-0.07%
2021/01/06	1	16.05	31	16.18	16.00	-30	14,688	-0.20%
2021/01/05	2	16.68	6	16.72	16.55	-4	14,508	-0.03%
2021/01/04	50	17.03	62	17.15	16.95	-12	14,338	-0.08%
2020/12/31	6	16.67	2	16.75	16.30	4	13,928	0.03%
2020/12/29	10	16.20	0	0.00	16.15	10	13,589	0.07%
2020/12/28	0	0.00	29	16.11	16.15	-29	13,565	-0.21%
2020/12/25	1	16.40	2	16.33	16.50	-1	13,417	-0.01%
2020/12/24	34	16.02	54	16.40	16.30	-20	13,307	-0.15%
2020/12/23	6	15.91	9	15.92	15.85	-3	13,152	-0.02%
2020/12/22	11	16.71	10	16.50	15.70	1	13,100	0.01%
2020/12/21	40	16.83	79	16.71	16.55	-39	12,998	-0.30%
2020/12/18	101	17.29	58	16.86	16.70	43	13,098	0.33%	大買/
2020/12/17	30	16.21	37	17.05	17.35	-7	12,820	-0.05%
2020/12/16	3	16.00	4	15.93	15.80	-1	12,522	-0.01%
2020/12/15	13	16.00	10	15.84	15.80	3	12,475	0.02%
2020/12/14	33	16.30	1	15.60	16.20	32	12,329	0.26%
2020/12/11	3	15.10	4	15.35	15.30	-1	11,888	-0.01%
2020/12/10	0	0.00	3	15.50	15.45	-3	11,707	-0.03%
2020/12/09	7	15.53	2	15.45	15.35	5	11,550	0.04%
2020/12/08	11	15.84	40	15.85	15.80	-29	11,360	-0.26%
2020/12/07	46	15.69	100	15.04	16.00	-54	11,045	-0.49%
2020/12/04	3	15.57	7.3	15.40	15.50	-4.3	10,384	-0.04%
2020/12/03	9	15.27	24	15.45	15.15	-15	10,014	-0.15%
2020/12/02	34	14.71	11	14.61	14.60	23	9,500	0.24%
2020/12/01	43	13.66	44	13.92	14.20	-1	8,759	-0.01%
2020/11/30	0	0.00	1	12.80	12.95	-1	8,208	-0.01%
2020/11/27	2	12.45	0	0.00	12.60	2	8,177	0.02%
2020/11/26	20	12.92	1	13.00	12.35	19	8,290	0.23%
2020/11/25	0	0.00	1	12.50	12.00	-1	7,863	-0.01%
2020/11/24	88	11.95	0	0.00	11.90	88	7,777	1.13%
2020/11/19	1	12.05	1	11.95	11.95	0	7,714	0.00%
2020/11/18	0	0.00	2	11.50	11.50	-2	7,661	-0.03%
2020/11/10	3	11.95	0	0.00	11.60	3	7,638	0.04%
2020/11/09	0	0.00	1	12.05	11.95	-1	7,582	-0.01%
2020/11/06	1	12.45	2	12.33	12.15	-1	7,633	-0.01%
2020/11/05	1	12.65	17	12.39	12.40	-16	7,524	-0.21%
2020/11/04	0	0.00	8	12.26	12.15	-8	7,283	-0.11%
2020/11/03	1	12.55	2	12.05	12.05	-1	7,167	-0.01%
2020/11/02	0	0.00	1	11.70	11.80	-1	6,852	-0.01%
2020/10/29	0	0.00	2	11.75	11.90	-2	6,819	-0.03%
2020/10/28	1	11.80	0	0.00	11.55	1	6,764	0.01%
2020/10/27	0	0.00	12	11.85	11.85	-12	6,709	-0.18%
2020/10/26	1	12.00	19	12.00	11.95	-18	6,669	-0.27%
2020/10/23	0	0.00	2	12.03	12.00	-2	6,583	-0.03%
2020/10/22	1	11.95	0	0.00	11.95	1	6,535	0.02%
2020/10/21	1	11.90	10	12.10	12.05	-9	6,496	-0.14%
2020/10/20	30	12.00	35	12.06	12.20	-5	6,428	-0.08%
2020/10/19	5	12.02	2	12.15	12.25	3	6,340	0.05%
2020/10/16	45	12.37	3	12.70	11.50	42	6,182	0.68%
2020/10/15	16	12.30	20	12.38	12.40	-4	5,884	-0.07%
2020/10/14	17	10.74	65	11.12	11.30	-48	5,207	-0.92%
2020/10/12	1	10.70	1	10.40	10.40	0	5,080	0.00%
2020/10/08	6	10.55	2	10.45	10.45	4	5,104	0.08%
2020/10/07	0	0.00	2	10.53	10.55	-2	5,218	-0.04%
2020/10/05	0	0.00	4	10.36	10.40	-4	5,580	-0.07%
2020/09/30	0	0.00	5	10.01	10.05	-5	5,524	-0.09%
2020/09/29	4	10.00	0	0.00	10.05	4	5,539	0.07%
2020/09/28	0	0.00	1	10.15	10.20	-1	5,547	-0.02%
2020/09/24	3	10.00	11	9.86	9.90	-8	5,572	-0.14%
2020/09/23	9	11.13	19	10.85	10.50	-10	5,481	-0.18%
2020/09/22	27	12.12	34	11.83	11.50	-7	5,275	-0.13%
2020/09/21	21	11.63	21	11.86	12.00	0	4,595	0.00%
2020/09/18	3	10.60	25	10.82	10.95	-22	4,053	-0.54%
2020/09/17	23	10.57	41	10.68	10.50	-18	3,951	-0.46%
2020/09/16	4	10.30	30	10.25	10.40	-26	3,812	-0.68%
2020/09/15	0	0.00	6	10.18	10.15	-6	3,766	-0.16%
2020/09/14	12	10.25	12	10.23	10.10	0	3,746	0.00%
2020/09/11	1	9.80	0	0.00	9.75	1	3,660	0.03%
2020/09/10	2	10.18	0	0.00	10.10	2	3,634	0.06%
2020/09/09	2	10.05	1	10.20	10.15	1	3,622	0.03%
2020/09/08	2	10.15	4	10.03	10.00	-2	3,600	-0.06%
2020/09/07	9	10.42	0	0.00	10.15	9	3,584	0.25%
2020/09/04	0	0.00	10	10.20	10.15	-10	3,526	-0.28%
2020/09/03	2	10.05	3	10.20	10.10	-1	3,464	-0.03%
2020/09/02	0.4	10.00	2	10.05	10.05	-1.6	3,440	-0.05%
2020/09/01	157	10.20	33	10.04	10.35	124	3,458	3.59%	大買/鉅額交易
2020/08/31	0	0.00	2	9.75	9.74	-2	3,241	-0.06%
2020/08/27	2	9.56	0	0.00	9.52	2	3,220	0.06%
2020/08/26	5	9.62	10	9.74	9.60	-5	3,253	-0.15%
2020/08/25	1	9.75	1	9.70	9.68	0	3,253	0.00%
2020/08/24	21	9.83	10	9.75	9.75	11	3,292	0.33%
2020/08/21	34	9.71	15	9.78	9.86	19	3,349	0.57%
2020/08/20	30	9.27	0	0.00	9.03	30	3,197	0.94%
2020/08/19	0	0.00	12	9.78	9.58	-12	3,148	-0.38%
2020/08/18	3	9.59	0	0.00	9.59	3	3,095	0.10%
2020/08/13	10	9.47	5	9.32	9.26	5	3,027	0.17%
2020/08/12	13	9.50	3	9.43	9.47	10	2,993	0.33%
2020/08/11	10	9.14	3	9.10	9.11	7	2,878	0.24%
2020/08/10	15	9.08	0	0.00	9.07	15	2,871	0.52%
2020/08/06	5	9.18	0	0.00	9.13	5	2,864	0.17%
2020/08/05	0	0.00	2	9.29	9.29	-2	2,857	-0.07%
2020/08/04	3	9.09	0	0.00	9.11	3	2,843	0.11%
2020/07/29	0	0.00	2	8.83	8.75	-2	2,840	-0.07%
2020/07/28	2	8.53	0	0.00	8.47	2	2,838	0.07%
2020/07/27	0	0.00	2	8.76	8.76	-2	2,827	-0.07%
2020/07/24	2	9.00	0	0.00	8.95	2	2,825	0.07%
2020/07/23	3	9.40	0	0.00	9.28	3	2,798	0.11%
2020/07/22	6	9.27	0	0.00	9.35	6	2,797	0.21%
2020/07/21	11	9.66	2	9.60	9.20	9	2,765	0.33%
2020/07/20	0	0.00	10	9.18	9.20	-10	2,543	-0.39%
2020/07/17	0	0.00	19	9.08	9.01	-19	2,529	-0.75%
2020/07/16	3	9.40	10	9.34	9.35	-7	2,500	-0.28%
2020/07/14	20	9.95	0	0.00	9.51	20	2,461	0.81%
2020/07/13	15	9.94	23	9.74	10.00	-8	2,334	-0.34%
2020/07/09	13	9.39	0	0.00	9.34	13	1,934	0.67%
2020/07/08	10	9.24	0	0.00	9.28	10	1,897	0.53%
2020/07/07	3	9.28	19	9.30	9.26	-16	1,865	-0.86%
2020/07/06	0	0.00	2	9.23	9.23	-2	1,816	-0.11%
2020/07/03	1	9.00	0	0.00	9.44	1	1,763	0.06%
2020/07/02	14	9.24	12	9.24	9.23	2	1,668	0.12%
2020/07/01	41	8.79	20	8.87	9.10	21	1,598	1.31%
2020/06/30	0	0.00	8	8.57	8.63	-8	1,448	-0.55%
2020/06/29	3	7.79	0	0.00	7.85	3	1,339	0.22%
2020/06/23	5	8.01	0	0.00	7.95	5	1,332	0.38%
2020/06/22	0	0.00	128	8.05	8.03	-128	1,329	-9.63%	大賣/鉅額交易
2020/06/19	0	0.00	3	8.12	8.03	-3	1,321	-0.23%
2020/06/18	4	8.08	4	8.15	8.07	0	1,322	0.00%
2020/06/15	0	0.00	10	7.83	7.69	-10	1,361	-0.73%
2020/06/12	13	7.80	1	7.82	7.80	12	1,365	0.88%
2020/06/11	0	0.00	2	7.95	7.90	-2	1,374	-0.15%
2020/06/10	0	0.00	0	8.20	8.26	0	1,361	0.00%
2020/06/09	3	8.42	0	0.00	8.19	3	1,376	0.22%
2020/06/08	15	8.27	12	8.31	8.54	3	1,319	0.23%
2020/06/05	2	7.77	0	0.00	7.77	2	1,214	0.16%
2020/06/04	4	7.76	0	0.00	7.75	4	1,207	0.33%
2020/06/02	0	0.00	5	7.53	7.75	-5	1,177	-0.42%
2020/06/01	0	0.00	3	7.49	7.42	-3	1,126	-0.27%
2020/05/29	3	7.67	1	7.73	7.50	2	1,105	0.18%
2020/05/28	129	7.84	4	7.86	7.86	125	1,033	12.09%	大買/鉅額交易
2020/05/27	0	0.00	5	7.11	7.15	-5	877	-0.57%
2020/05/26	0	0.00	0	6.96	6.95	0	866	0.00%
2020/05/20	0	0.00	5	7.02	7.04	-5	847	-0.59%
2020/05/19	22	6.82	0	0.00	6.88	22	831	2.65%
2020/05/15	0	0.00	0	6.73	6.74	0	817	0.00%
2020/05/14	10	6.97	0	0.00	6.83	10	812	1.23%
2020/05/12	5	6.95	0	0.00	6.97	5	800	0.62%
2020/05/11	4	7.19	1	7.17	7.19	3	782	0.38%
2020/05/06	0	0.00	1	7.06	7.06	-1	756	-0.13%
2020/04/28	3	6.87	0	0.00	6.90	3	736	0.41%
2020/04/22	0	0.00	14	6.41	6.53	-14	747	-1.87%
2020/04/20	10	6.80	10	6.89	6.89	0	788	0.00%
2020/04/17	0	0.00	2	7.00	6.93	-2	809	-0.25%
2020/04/15	0	0.00	3	6.71	6.96	-3	783	-0.38%
2020/04/14	3	6.43	0	0.00	6.53	3	792	0.38%
2020/04/08	0	0.00	5	6.36	6.36	-5	828	-0.60%
2020/04/07	2	6.10	1	6.16	6.16	1	829	0.12%
2020/04/06	3	5.99	0	0.00	5.98	3	833	0.36%
2020/03/27	14	5.86	0	0.00	5.82	14	913	1.53%
2020/03/25	2	5.70	11	5.79	5.76	-9	1,015	-0.89%
2020/03/20	1	5.25	0	0.00	5.36	1	1,033	0.10%
2020/03/18	1	5.60	0	0.00	5.59	1	983	0.10%
2020/03/16	2	6.64	0	0.00	6.17	2	970	0.21%
2020/03/11	1	7.91	2	7.87	7.80	-1	963	-0.10%
2020/03/09	0	0.00	1	7.90	7.92	-1	1,085	-0.09%
2020/02/18	0	0.00	10	8.51	8.51	-10	1,308	-0.76%
2020/02/17	0	0.00	10	8.49	8.49	-10	1,314	-0.76%
2020/02/14	2	8.49	0	0.00	8.49	2	1,317	0.15%
2020/02/12	0	0.00	2	8.63	8.57	-2	1,334	-0.15%
2020/02/11	2	8.53	0	0.00	8.53	2	1,333	0.15%
2020/02/10	1	8.46	0	0.00	8.49	1	1,332	0.08%
2020/02/07	2	8.65	0	0.00	8.61	2	1,333	0.15%
2020/02/06	22	8.84	0	0.00	8.81	22	1,331	1.65%
2020/02/05	10	8.73	3	8.83	8.83	7	1,323	0.53%
2020/02/03	4	8.20	4	8.39	8.50	0	1,311	0.00%
2020/01/31	5	8.68	2	8.76	8.77	3	1,299	0.23%
2020/01/30	4	9.05	3	8.93	8.83	1	1,283	0.08%
2020/01/16	4	9.76	0	0.00	9.72	4	1,258	0.32%
2020/01/15	3	9.78	19	9.76	9.84	-16	1,273	-1.26%
2020/01/13	4	9.39	0	0.00	9.40	4	1,205	0.33%
2020/01/10	12	9.51	0	0.00	9.52	12	1,179	1.02%
2020/01/09	1	9.69	11	9.72	9.62	-10	1,177	-0.85%
2020/01/08	16	9.71	2	9.62	9.62	14	1,176	1.19%
2019/12/31	5	10.25	1	10.20	10.20	4	1,104	0.36%
2019/12/25	10	10.25	11	10.20	10.20	-1	1,047	-0.10%
2019/12/24	11	10.24	1	10.25	10.20	10	1,038	0.96%
2019/12/23	1	10.55	1	10.20	10.10	0	994	0.00%
2019/12/18	0	0.00	2	9.95	9.92	-2	898	-0.22%
2019/12/17	0	0.00	1	10.00	9.92	-1	906	-0.11%
2019/12/13	0	0.00	2	9.86	9.83	-2	901	-0.22%
2019/12/09	0	0.00	1	9.94	9.98	-1	852	-0.12%
2019/12/06	1	9.95	0	0.00	9.88	1	843	0.12%
2019/12/05	0	0.00	1	10.05	9.98	-1	820	-0.12%
2019/12/04	0	0.00	12	9.72	9.92	-12	719	-1.67%
2019/11/28	13	9.81	19	9.70	9.65	-6	654	-0.92%
2019/11/27	0	0.00	15	9.69	9.65	-15	559	-2.68%
2019/11/25	0	0.00	10	9.02	9.09	-10	463	-2.16%
2019/11/18	0	0.00	2	9.07	9.08	-2	470	-0.43%
2019/11/12	0	0.00	3	8.95	8.97	-3	493	-0.61%
2019/11/06	5	8.75	0	0.00	8.83	5	487	1.03%
2019/10/28	15	8.81	0	0.00	8.81	15	532	2.82%
2019/10/22	0	0.00	1	8.79	8.82	-1	519	-0.19%
2019/10/14	0	0.00	6	8.55	8.57	-6	521	-1.15%
2019/10/08	0	0.00	1	8.52	8.52	-1	524	-0.19%
2019/09/25	1	8.90	0	0.00	8.86	1	540	0.18%
2019/09/24	0	0.00	4	9.12	9.05	-4	535	-0.75%
2019/09/20	4	9.20	0	0.00	9.14	4	525	0.76%
2019/09/19	0	0.00	10	9.11	9.22	-10	513	-1.95%
2019/09/16	0	0.00	3	9.01	9.05	-3	511	-0.59%
2019/08/30	10	8.95	0	0.00	8.87	10	510	1.96%
2019/08/26	0	0.00	4	8.75	8.74	-4	518	-0.77%
2019/08/13	4	8.02	0	0.00	8.02	4	476	0.84%
2019/08/02	0	0.00	2	8.68	8.62	-2	505	-0.40%
2019/07/31	12	8.82	1	8.91	8.72	11	518	2.12%
2019/07/24	0	0.00	1	9.02	9.02	-1	511	-0.20%
2019/07/17	2	9.10	0	0.00	9.11	2	539	0.37%
2019/07/16	0	0.00	2	9.13	9.11	-2	542	-0.37%
2019/07/15	7	9.10	0	0.00	9.12	7	551	1.27%
2019/07/08	0	0.00	1	9.31	9.31	-1	643	-0.16%
2019/07/05	0	0.00	7	9.35	9.34	-7	661	-1.06%
2019/06/25	2	9.46	0	0.00	9.28	2	745	0.27%
2019/06/24	0	0.00	5	9.45	9.47	-5	744	-0.67%
2019/06/20	4	9.18	0	0.00	9.22	4	759	0.53%
2019/06/11	0	0.00	5	9.00	8.96	-5	1,113	-0.45%
2019/06/04	8	9.00	0	0.00	9.01	8	1,413	0.57%
2019/05/20	1	8.85	3	9.00	8.96	-2	1,808	-0.11%
2019/05/16	1	9.21	0	0.00	9.05	1	1,859	0.05%
2019/05/10	8	9.72	0	0.00	9.75	8	1,852	0.43%
2019/05/06	20	10.05	0	0.00	10.05	20	1,866	1.07%
2019/04/22	0	0.00	2	10.70	10.75	-2	1,879	-0.11%
2019/04/19	2	10.70	0	0.00	10.70	2	1,946	0.10%
2019/04/17	0	0.00	1.1	10.85	10.90	-1.1	1,936	-0.06%
2019/04/16	0	0.00	1	11.10	11.05	-1	1,916	-0.05%
2019/04/15	0	10.65	0	0.00	10.75	0	1,877	0.00%
2019/04/11	0	0.00	6	10.80	10.70	-6	1,867	-0.32%
2019/04/02	10	10.35	0	0.00	10.35	10	1,837	0.54%
2019/04/01	1	10.30	0	0.00	10.35	1	1,846	0.05%
2019/03/28	1	10.40	1	10.40	10.35	0	1,871	0.00%
2019/03/25	1	10.45	0	0.00	10.45	1	1,913	0.05%
2019/03/22	1	10.75	0	0.00	10.75	1	2,028	0.05%
2019/03/21	0	10.85	0	0.00	10.90	0	2,021	0.00%
2019/03/20	1	10.75	2	10.85	10.85	-1	2,014	-0.05%
2019/03/19	1	10.90	0	0.00	10.85	1	2,024	0.05%
2019/03/18	1	10.85	1	10.90	10.90	0	2,071	0.00%
2019/03/15	2	11.53	21	11.76	11.05	-19	2,071	-0.92%
2019/03/14	2	11.48	3	11.55	11.45	-1	1,864	-0.05%
2019/03/12	1	11.70	0	0.00	11.80	1	1,863	0.05%
2019/03/11	15	11.90	1	11.80	11.85	14	1,734	0.81%
2019/03/08	0	0.00	6	11.25	12.00	-6	1,706	-0.35%
2019/03/06	3	11.35	3	11.25	11.45	0	1,629	0.00%
2019/03/05	17	11.59	10	11.35	11.30	7	1,589	0.44%
2019/03/04	2	11.40	2	11.25	11.25	0	1,493	0.00%
2019/02/22	0	0.00	6	10.78	10.70	-6	1,403	-0.43%
2019/02/21	0	0.00	1	10.60	10.60	-1	1,376	-0.07%
2019/02/19	0	0.00	1	10.45	10.40	-1	1,377	-0.07%
2019/02/18	5	10.59	4	10.58	10.55	1	1,369	0.07%
2019/02/14	0	0.00	2	10.30	10.35	-2	1,313	-0.15%
2019/02/13	0	0.00	1	10.25	10.25	-1	1,317	-0.08%
2019/02/11	2	10.10	0	0.00	10.05	2	1,299	0.15%
2019/01/29	2	10.15	3	10.10	10.15	-1	1,294	-0.08%
2019/01/28	0	0.00	5	10.25	10.20	-5	1,295	-0.39%
2019/01/21	12	10.25	0	0.00	10.25	12	1,274	0.94%
2019/01/17	0	0.00	1	10.25	10.25	-1	1,286	-0.08%
2019/01/16	6	10.25	0	0.00	10.25	6	1,284	0.47%
2019/01/14	2	10.30	0	0.00	10.25	2	1,279	0.16%
2019/01/11	8	10.74	1	10.80	10.40	7	1,273	0.55%
2019/01/04	1	10.10	0	0.00	10.10	1	1,227	0.08%
2019/01/03	2	10.20	0	0.00	10.25	2	1,255	0.16%
2019/01/02	0	0.00	1	10.60	10.30	-1	1,269	-0.08%
2018/12/24	0	0.00	1	10.65	10.55	-1	1,267	-0.08%
2018/12/21	1	9.94	31	10.10	10.15	-30	1,233	-2.43%
2018/12/20	0	0.00	1	10.05	10.15	-1	1,220	-0.08%
2018/12/18	0	0.00	31	10.50	10.45	-31	1,195	-2.59%
2018/12/17	67	11.33	20	10.84	11.10	47	1,163	4.04%
2018/12/14	0	0.00	16	10.50	10.45	-16	1,023	-1.56%
2018/12/13	1	10.55	1	10.65	10.50	0	1,022	0.00%
2018/12/12	2	10.50	4	10.66	10.70	-2	1,017	-0.20%
2018/12/11	7	10.69	5	10.74	10.60	2	988	0.20%
2018/12/05	0	0.00	1	10.00	11.05	-1	858	-0.12%
2018/11/23	1	9.45	2	9.61	9.47	-1	844	-0.12%
2018/11/22	3	9.68	3	9.79	9.58	0	836	0.00%
2018/11/19	6	8.98	0	0.00	9.11	6	808	0.74%
2018/11/14	0	0.00	1	8.40	8.44	-1	873	-0.11%
2018/11/06	0	0.00	2	8.36	8.33	-2	974	-0.21%
2018/11/02	0	0.00	1	8.54	8.54	-1	1,047	-0.10%
2018/10/29	1	8.00	0	0.00	8.03	1	1,038	0.10%
2018/10/26	1	7.90	1	7.85	7.85	0	1,032	0.00%
2018/10/15	2	8.45	0	0.00	8.46	2	1,035	0.19%
2018/10/11	6	8.65	0	0.00	8.64	6	1,004	0.60%
2018/10/09	2	9.69	0	0.00	9.60	2	972	0.21%
2018/10/04	18	10.20	0	0.00	10.20	18	941	1.91%
2018/10/01	0	0.00	6	10.40	10.50	-6	942	-0.64%
2018/09/26	3	10.30	0	0.00	10.35	3	959	0.31%
2018/09/18	0	0.00	2	10.40	10.35	-2	978	-0.20%
2018/08/28	0	0.00	3	11.20	11.20	-3	1,526	-0.20%
2018/08/27	0	0.00	10	11.30	11.20	-10	1,549	-0.65%
2018/08/22	5	11.45	6	11.40	11.30	-1	1,510	-0.07%
2018/08/21	0	0.00	3	11.38	11.40	-3	1,502	-0.20%
2018/08/20	5	11.20	0	0.00	11.30	5	1,537	0.33%
2018/08/15	0	0.00	8	10.95	11.05	-8	1,490	-0.54%
2018/08/13	0	0.00	1	10.95	10.50	-1	1,501	-0.07%
2018/08/09	6	11.11	10	11.19	11.30	-4	1,473	-0.27%
2018/08/06	0	0.00	1	10.70	10.70	-1	1,531	-0.07%
2018/08/03	2	10.70	0	0.00	10.70	2	1,535	0.13%
2018/07/30	8	10.65	0	0.00	10.65	8	1,546	0.52%
2018/07/27	0	0.00	1	10.80	10.65	-1	1,550	-0.06%
2018/07/26	1	10.65	0	0.00	10.65	1	1,549	0.06%
2018/07/23	2	10.95	2	10.65	10.65	0	1,576	0.00%
2018/07/20	3	11.08	3	10.88	10.90	0	1,578	0.00%
2018/07/13	0	0.00	1	10.70	10.70	-1	1,588	-0.06%
2018/07/09	1	10.40	0	0.00	10.25	1	1,638	0.06%
2018/07/04	0	0.00	2	10.60	10.55	-2	1,708	-0.12%
2018/07/03	1	10.80	0	0.00	10.70	1	1,726	0.06%
2018/07/02	6	11.05	1	11.20	11.05	5	1,718	0.29%
2018/06/25	3	11.45	1	11.45	11.50	2	1,741	0.11%
2018/06/21	0	0.00	2	11.10	11.05	-2	1,707	-0.12%
2018/06/20	1	11.15	0	0.00	11.00	1	1,721	0.06%
2018/06/13	3	11.82	0	0.00	11.55	3	1,709	0.18%
2018/06/11	3	11.67	0	0.00	11.45	3	1,621	0.18%
2018/06/08	12	11.44	0	0.00	11.45	12	1,541	0.78%
2018/06/07	4	11.58	1	11.45	11.75	3	1,481	0.20%
2018/05/17	0	0.00	3	9.95	9.92	-3	1,404	-0.21%
2018/05/16	3	9.66	2	9.87	9.60	1	1,411	0.07%
2018/05/02	0	0.00	2	10.70	10.80	-2	1,471	-0.14%
2018/04/30	2	10.85	0	0.00	10.85	2	1,481	0.14%
2018/04/16	0	0.00	1	11.55	11.60	-1	1,633	-0.06%
2018/04/13	8	11.90	0	0.00	11.95	8	1,650	0.48%
2018/04/11	1	12.45	0	0.00	12.20	1	1,777	0.06%
2018/03/22	5	11.85	0	0.00	11.85	5	2,722	0.18%
2018/03/19	0	0.00	12	12.54	12.30	-12	3,171	-0.38%
2018/02/06	1	12.15	1	11.70	11.85	0	3,663	0.00%
2018/01/26	0	0.00	9.2	13.15	13.15	-9.2	3,800	-0.24%
2018/01/19	1	13.65	0	0.00	13.50	1	3,934	0.03%
2018/01/18	0	0.00	7	13.60	13.50	-7	3,936	-0.18%
2018/01/15	0	0.00	3	13.60	13.55	-3	3,962	-0.08%
2018/01/10	1	13.60	2	13.50	13.45	-1	3,973	-0.03%
2018/01/09	2	13.70	0	0.00	13.60	2	4,228	0.05%
2018/01/08	5	13.90	0	0.00	13.75	5	4,234	0.12%
2018/01/02	5	14.35	0	0.00	14.25	5	4,014	0.12%