飛宏 (2457)-統一-城中券商分點個股進出

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
42.05
漲跌
▲1.65
漲幅
+4.08%
成交量
2,470張
產業
上市電子零組件類股
736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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/12/03	2	42.05	0	0.00	42.05	2	1,594	0.13%
2024/12/02	0	0.00	1	41.00	40.40	-1	1,574	-0.06%
2024/11/28	0	0.00	3	40.60	40.90	-3	1,590	-0.19%
2024/11/27	1	42.30	1.1	41.79	41.80	-0.1	1,581	-0.01%
2024/11/25	2	43.15	2	43.20	42.70	0	1,543	0.00%
2024/11/22	0	0.00	0.3	42.87	42.30	-0.3	1,527	-0.02%
2024/11/21	2	43.35	0	0.00	42.55	2	1,505	0.13%
2024/11/20	2	42.20	0	0.00	42.00	2	1,463	0.14%
2024/11/19	13	42.22	14	42.48	41.70	-1	1,451	-0.07%
2024/11/18	10	41.15	0	0.00	40.30	10	1,380	0.72%
2024/11/15	1	41.45	0	0.00	41.65	1	1,367	0.07%
2024/11/14	0	0.00	1	40.20	40.00	-1	1,335	-0.07%
2024/11/13	5	41.30	1	40.85	41.10	4	1,325	0.30%
2024/11/12	5	41.48	2	41.43	41.40	3	1,328	0.23%
2024/11/11	4	41.45	0	0.00	41.45	4	1,313	0.30%
2024/11/08	1	41.00	3	40.52	40.40	-2	1,309	-0.15%
2024/11/07	1	41.20	3	40.45	41.10	-2	1,306	-0.15%
2024/11/06	0.6	38.60	0	0.00	38.50	0.6	1,251	0.05%
2024/11/05	0	0.00	3	37.80	37.90	-3	1,304	-0.23%
2024/10/29	0	0.00	1	37.15	37.15	-1	1,509	-0.07%
2024/10/28	0	0.00	2	37.90	37.85	-2	1,526	-0.13%
2024/10/25	7	38.56	1	38.65	38.15	6	1,548	0.39%
2024/10/23	0	0.00	3	38.45	38.05	-3	1,553	-0.19%
2024/10/21	1	38.60	0	0.00	38.45	1	1,633	0.06%
2024/10/16	0.5	38.70	0	0.00	38.65	0.5	1,780	0.03%
2024/10/04	0	0.00	1	41.90	41.25	-1	1,947	-0.05%
2024/10/01	1	42.15	0	0.00	42.30	1	2,017	0.05%
2024/09/27	0	0.00	4	41.21	41.35	-4	2,046	-0.20%
2024/09/26	0	0.00	0.1	41.25	41.15	-0.1	2,052	0.00%
2024/09/23	1	40.15	0.1	40.20	40.20	1	2,044	0.05%
2024/09/19	0	0.00	2	39.05	39.10	-2	2,058	-0.10%
2024/09/16	1	38.85	0	0.00	39.00	1	2,102	0.05%
2024/09/12	1	37.75	0	0.00	38.25	1	2,173	0.05%
2024/09/10	0	0.00	2	36.95	37.10	-2	2,205	-0.09%
2024/09/09	2	37.55	0	0.00	37.60	2	2,227	0.09%
2024/09/03	0	0.00	1	39.25	38.90	-1	2,317	-0.04%
2024/09/02	2	40.30	2	39.90	39.75	0	2,356	0.00%
2024/08/30	1	40.05	2	39.95	40.05	-1	2,524	-0.04%
2024/08/29	0	0.00	10	40.04	40.15	-10	2,605	-0.38%
2024/08/23	1	39.80	2	39.90	40.10	-1	2,644	-0.04%
2024/08/22	0	0.00	2.1	40.00	39.95	-2.1	2,667	-0.08%
2024/08/19	2	40.55	0	0.00	40.50	2	2,730	0.07%
2024/08/16	2	40.95	0.4	41.00	40.55	1.6	2,745	0.06%
2024/08/07	0	0.00	4	38.94	40.80	-4	2,744	-0.15%
2024/08/06	1	38.00	1	37.00	37.25	0	2,791	0.00%
2024/08/05	1.5	40.23	0	0.00	38.60	1.5	2,739	0.05%
2024/08/02	2	42.90	1	42.95	42.85	1	2,725	0.04%
2024/08/01	9	44.04	9	44.23	44.55	0	2,713	0.00%
2024/07/29	0.5	42.95	0	0.00	42.65	0.5	2,687	0.02%
2024/07/26	0	0.00	1	43.35	43.45	-1	2,822	-0.04%
2024/07/23	4	44.64	4	44.89	44.85	0	2,819	0.00%
2024/07/19	11.5	44.80	4	44.35	44.40	7.5	2,776	0.27%
2024/07/17	7	48.76	0	0.00	48.50	7	2,690	0.26%
2024/07/15	2	48.43	1	48.30	48.40	1	2,765	0.04%
2024/07/11	8	48.87	0	49.40	48.80	8	2,949	0.27%
2024/07/10	2	49.50	1	50.00	49.20	1	2,986	0.03%
2024/07/08	6	51.50	7	51.84	51.50	-1	3,045	-0.03%
2024/07/05	8	51.15	5	51.36	51.30	3	3,042	0.10%
2024/07/03	4	49.89	0	0.00	49.75	4	2,982	0.13%
2024/06/24	0	50.10	1	49.45	49.25	-1	2,961	-0.03%
2024/06/20	1	50.00	0	0.00	50.10	1	2,980	0.03%
2024/06/14	2	51.30	0	0.00	50.70	2	3,022	0.07%
2024/06/13	0	0.00	0.1	50.60	50.70	-0.1	3,023	0.00%
2024/06/06	0	0.00	1	50.80	51.30	-1	3,000	-0.03%
2024/06/04	2	52.50	2	51.70	52.00	0	2,931	0.00%
2024/05/30	1	51.50	0	0.00	51.00	1	3,038	0.03%
2024/05/27	0	0.00	0.7	50.80	51.10	-0.7	3,272	-0.02%
2024/05/22	0	50.40	3	50.43	50.50	-3	3,458	-0.09%
2024/05/21	0	0.00	3	50.33	50.40	-3	3,522	-0.09%
2024/05/15	2	49.55	1	49.50	49.50	1	4,296	0.02%
2024/05/14	0	0.00	5.1	49.70	49.70	-5.1	4,321	-0.12%
2024/05/13	0.2	48.15	1	49.00	49.00	-0.8	4,352	-0.02%
2024/05/10	3	48.12	4	48.38	48.45	-1	4,334	-0.02%
2024/05/09	1	50.10	2	51.20	49.95	-1	4,257	-0.02%
2024/05/08	0	0.00	1	50.50	50.60	-1	4,236	-0.02%
2024/05/07	5	50.70	3	50.63	51.00	2	4,257	0.05%
2024/05/06	1	50.80	6	50.80	50.80	-5	4,324	-0.12%
2024/05/03	0	0.00	2	52.50	51.50	-2	4,331	-0.05%
2024/05/02	5	52.30	7	52.93	52.80	-2	4,380	-0.05%
2024/04/30	32	53.91	6	54.05	53.50	26	4,415	0.59%
2024/04/26	10	50.70	0	0.00	50.70	10	4,314	0.23%
2024/04/22	0	52.20	3	51.53	51.00	-3	4,457	-0.07%
2024/04/19	2	53.45	1	52.40	52.50	1	4,465	0.02%
2024/04/18	7	54.19	8	54.54	54.50	-1	4,481	-0.02%
2024/04/17	3	53.23	2	53.30	53.30	1	4,357	0.02%
2024/04/16	0	0.00	5	50.90	51.00	-5	4,349	-0.11%
2024/04/15	0	0.00	1	52.60	52.30	-1	4,370	-0.02%
2024/04/12	2	54.70	2	54.10	53.80	0	4,423	0.00%
2024/04/11	1	53.80	4	52.73	52.50	-3	4,364	-0.07%
2024/04/10	1	53.70	0	0.00	54.10	1	4,349	0.02%
2024/04/09	1	53.90	8	54.10	54.00	-7	4,362	-0.16%
2024/04/08	0	0.00	1.3	54.00	53.70	-1.3	4,448	-0.03%
2024/04/03	1	53.70	0	0.00	53.30	1	4,456	0.02%
2024/04/01	4	54.30	4	54.25	54.60	0	4,509	0.00%
2024/03/29	0.1	53.50	0	0.00	53.30	0.1	4,529	0.00%
2024/03/28	1	53.10	0	0.00	53.00	1	4,526	0.02%
2024/03/27	3	53.60	2	53.30	53.30	1	4,531	0.02%
2024/03/26	1	53.40	0	0.00	53.30	1	4,547	0.02%
2024/03/25	3	55.43	1	55.10	55.20	2	4,531	0.04%
2024/03/22	1	54.50	11	54.43	54.30	-10	4,573	-0.22%
2024/03/21	0	0.00	16	53.63	53.80	-16	4,558	-0.35%
2024/03/20	12	53.01	5	53.06	53.00	7	4,653	0.15%
2024/03/19	1	54.60	1	54.70	54.30	0	4,634	0.00%
2024/03/18	3	54.27	10	54.35	54.40	-7	4,682	-0.15%
2024/03/15	0	0.00	2.1	54.81	55.00	-2.1	4,699	-0.04%
2024/03/14	6	55.12	0	0.00	55.20	6	4,778	0.13%
2024/03/13	0	0.00	6	55.87	55.00	-6	4,833	-0.12%
2024/03/12	5	56.82	0	0.00	56.40	5	4,881	0.10%
2024/03/11	1	56.10	0	0.00	56.30	1	4,964	0.02%
2024/03/08	0	0.00	46	57.13	55.90	-46	5,023	-0.92%
2024/03/07	0.2	58.47	20	58.51	58.00	-19.8	5,013	-0.39%
2024/03/06	6	60.60	5	60.54	60.10	1	4,997	0.02%
2024/03/05	10	60.00	6	60.67	60.00	4	5,096	0.08%
2024/03/04	66	61.38	8	61.71	60.60	58	5,211	1.11%
2024/02/27	1	59.40	1	60.00	60.20	0	6,506	0.00%
2024/02/26	8	61.28	8	61.44	61.20	0	6,952	0.00%
2024/02/22	4	61.25	0	0.00	61.30	4	6,865	0.06%
2024/02/21	10	61.96	5	61.84	61.50	5	6,858	0.07%
2024/02/20	6	62.37	10	62.33	61.80	-4	6,946	-0.06%
2024/02/19	85	61.73	34.1	61.71	62.30	50.9	6,809	0.75%
2024/02/16	0	0.00	5	57.50	58.70	-5	6,414	-0.08%
2024/02/15	3	56.17	0	0.00	56.20	3	6,380	0.05%
2024/02/05	2	55.70	5.3	56.00	56.10	-3.3	6,399	-0.05%
2024/02/02	0	0.00	7	57.70	57.00	-7	6,378	-0.11%
2024/02/01	0	0.00	5	56.70	57.20	-5	6,381	-0.08%
2024/01/29	10	58.34	0	0.00	58.80	10	6,439	0.16%
2024/01/26	1.3	57.04	0	0.00	56.90	1.3	6,422	0.02%
2024/01/24	0	0.00	2	58.60	58.60	-2	6,668	-0.03%
2024/01/23	2	58.30	0	0.00	57.30	2	6,673	0.03%
2024/01/22	0	56.50	0	0.00	57.00	0	6,658	0.00%
2024/01/19	1	56.80	1	56.20	56.50	0	6,715	0.00%
2024/01/17	5	56.98	2	56.55	55.30	3	6,908	0.04%
2024/01/16	1	57.70	2	58.60	57.60	-1	7,033	-0.01%
2024/01/15	1	57.50	1	58.40	58.30	0	7,136	0.00%
2024/01/12	3	57.10	0	0.00	56.90	3	7,196	0.04%
2024/01/11	4	55.60	21	55.11	57.10	-17	7,181	-0.24%
2024/01/10	2	56.10	2	55.35	55.00	0	7,209	0.00%
2024/01/09	3	57.10	13	57.48	56.50	-10	7,231	-0.14%
2024/01/08	6	59.83	1	60.00	58.90	5	7,202	0.07%
2024/01/05	15	58.35	0	0.00	58.30	15	7,144	0.21%
2024/01/04	1	59.00	2	57.80	57.60	-1	7,137	-0.01%
2024/01/03	46	58.79	0	0.00	58.80	46	7,155	0.64%
2024/01/02	106	59.76	5	60.20	59.30	101	7,150	1.41%	大買/鉅額交易
2023/12/28	0	0.00	8	58.95	59.00	-8	7,194	-0.11%
2023/12/27	2	58.80	0	0.00	58.40	2	7,222	0.03%
2023/12/26	7	58.96	2	58.60	59.00	5	7,298	0.07%
2023/12/25	0	0.00	12	56.79	57.00	-12	7,276	-0.16%
2023/12/22	1	57.00	1	56.40	56.40	0	7,282	0.00%
2023/12/21	0	0.00	3	57.03	56.60	-3	7,287	-0.04%
2023/12/20	1	57.80	1	57.50	57.80	0	7,299	0.00%
2023/12/19	0.1	58.40	4	57.20	57.30	-3.9	7,311	-0.05%
2023/12/15	11	59.98	0	0.00	59.10	11	7,317	0.15%
2023/12/14	3	58.50	0	0.00	58.20	3	7,234	0.04%
2023/12/13	2	58.70	0	0.00	58.30	2	7,219	0.03%
2023/12/12	2.5	59.72	1	59.70	59.00	1.5	7,208	0.02%
2023/12/11	4	59.68	0	0.00	59.60	4	7,208	0.06%
2023/12/08	7.3	60.74	6	61.13	61.00	1.3	7,155	0.02%
2023/12/07	5.1	61.59	8	61.19	60.50	-2.9	7,155	-0.04%
2023/12/06	7.9	61.89	5	61.70	61.60	2.9	7,150	0.04%
2023/12/05	8	62.43	3	62.30	62.80	5	7,114	0.07%
2023/12/04	5	62.96	2	61.80	61.80	3	7,125	0.04%
2023/12/01	10	62.44	0	0.00	62.50	10	7,404	0.14%
2023/11/30	5	63.40	2	63.80	62.20	3	7,390	0.04%
2023/11/29	1	63.30	11	63.43	63.50	-10	7,352	-0.14%
2023/11/28	25	63.15	8	62.89	62.80	17	7,299	0.23%
2023/11/27	15	64.51	15	63.87	62.90	0	7,315	0.00%
2023/11/24	39	63.28	33.1	63.23	63.20	5.9	6,905	0.09%
2023/11/22	0	0.00	1	58.10	57.50	-1	5,689	-0.02%
2023/11/21	11	57.20	10	57.50	57.20	1	5,725	0.02%
2023/11/17	0	0.00	3	57.53	56.20	-3	5,768	-0.05%
2023/11/16	9	56.11	1	55.60	56.40	8	5,691	0.14%
2023/11/15	2	54.80	11	55.27	54.60	-9	5,899	-0.15%
2023/11/14	4	54.80	0	0.00	54.80	4	6,212	0.06%
2023/11/09	0	0.00	2	53.40	53.20	-2	6,463	-0.03%
2023/11/08	10	54.80	0	0.00	54.20	10	6,531	0.15%
2023/11/07	0.1	54.60	0	0.00	54.20	0.1	6,689	0.00%
2023/11/06	6	53.77	8	54.63	54.90	-2	6,783	-0.03%
2023/11/03	11	53.39	10	53.80	53.30	1	6,757	0.01%
2023/11/02	14	52.70	6	52.92	52.80	8	6,792	0.12%
2023/11/01	3.2	52.25	51	52.04	51.80	-47.8	6,790	-0.70%
2023/10/30	0.1	55.50	0	0.00	54.60	0.1	6,706	0.00%
2023/10/27	0	0.00	4	55.50	55.40	-4	6,836	-0.06%
2023/10/25	1	59.50	6.1	59.30	59.10	-5.1	6,979	-0.07%
2023/10/24	0	0.00	1	55.50	56.80	-1	6,897	-0.01%
2023/10/23	1.2	54.02	5	53.10	53.60	-3.8	6,906	-0.05%
2023/10/20	0.2	54.85	0	0.00	55.00	0.2	6,885	0.00%
2023/10/19	0.1	56.60	0	0.00	56.10	0.1	7,039	0.00%
2023/10/18	6.1	58.60	18	58.34	57.70	-11.9	7,065	-0.17%
2023/10/16	6.1	60.09	0	0.00	58.70	6.1	7,238	0.08%
2023/10/12	2	62.10	0	0.00	62.50	2	8,089	0.02%
2023/10/11	5	60.70	5	61.50	61.70	0	8,216	0.00%
2023/10/06	5	61.10	5	61.40	61.60	0	8,402	0.00%
2023/10/05	0	0.00	2	63.20	61.80	-2	8,712	-0.02%
2023/10/04	6.1	61.10	0	0.00	60.80	6.1	9,087	0.07%
2023/10/02	1	62.80	17	62.98	63.00	-16	9,528	-0.17%
2023/09/26	12	59.43	1	59.00	58.50	11	10,168	0.11%
2023/09/25	7.6	59.30	0	0.00	58.80	7.6	10,308	0.07%
2023/09/22	2	59.50	0	0.00	59.70	2	10,443	0.02%
2023/09/21	0.3	60.08	0.1	60.20	59.60	0.2	10,508	0.00%
2023/09/19	1	62.50	0	0.00	61.30	1	10,873	0.01%
2023/09/15	1	62.20	1	63.00	63.60	0	11,386	0.00%
2023/09/14	0	0.00	2	62.80	62.70	-2	11,551	-0.02%
2023/09/13	10	62.90	0	0.00	62.10	10	11,775	0.08%
2023/09/12	1	62.70	0	0.00	62.00	1	12,067	0.01%
2023/09/11	0.1	64.80	30	64.55	63.40	-29.9	12,282	-0.24%
2023/09/08	6	66.30	0	0.00	66.00	6	12,596	0.05%
2023/09/07	6	68.65	2	68.15	68.00	4	13,011	0.03%
2023/09/06	31	67.24	38	66.48	67.80	-7	13,275	-0.05%
2023/09/05	12	69.64	8	69.98	70.70	4	13,234	0.03%
2023/09/04	8	70.35	4	69.70	69.10	4	13,658	0.03%
2023/09/01	13	72.59	10	72.35	71.10	3	14,142	0.02%
2023/08/31	3	72.73	22	72.50	73.00	-19	14,509	-0.13%
2023/08/30	4	71.25	1	71.90	71.00	3	15,025	0.02%
2023/08/29	3	70.70	2	71.10	71.50	1	16,015	0.01%
2023/08/28	1	69.90	1	69.60	70.00	0	17,175	0.00%
2023/08/25	4	69.98	1	70.00	69.90	3	18,143	0.02%
2023/08/24	3	69.67	3	69.93	69.00	0	18,544	0.00%
2023/08/23	12	68.55	24	68.74	68.60	-12	18,973	-0.06%
2023/08/22	10	68.50	1	69.60	68.50	9	19,242	0.05%
2023/08/21	8	70.15	0	0.00	68.70	8	19,614	0.04%
2023/08/18	34	70.05	7.1	69.85	69.80	26.9	21,131	0.13%
2023/08/17	4	65.63	3	66.90	66.90	1	21,030	0.00%
2023/08/11	2	64.05	2	63.35	63.50	0	22,801	0.00%
2023/08/10	0.1	62.70	0	0.00	61.60	0.1	23,117	0.00%
2023/08/09	1.5	63.60	0	0.00	63.50	1.5	23,717	0.01%
2023/08/08	2	63.90	0	0.00	64.40	2	24,317	0.01%
2023/08/07	6	65.00	0	0.00	65.20	6	24,618	0.02%
2023/08/04	3	65.33	0	0.00	65.40	3	25,312	0.01%
2023/08/02	1	65.50	2	66.05	65.30	-1	25,743	0.00%
2023/07/31	10.2	69.18	13	67.92	67.50	-2.8	26,375	-0.01%
2023/07/28	1	69.00	0	0.00	69.50	1	26,653	0.00%
2023/07/27	0	0.00	3	70.03	69.50	-3	27,081	-0.01%
2023/07/26	7	71.81	3	72.17	69.70	4	27,576	0.01%
2023/07/25	16	71.06	15	70.49	70.60	1	27,814	0.00%
2023/07/24	7.2	70.66	3.1	70.12	70.00	4.1	28,006	0.01%
2023/07/19	8	73.34	8	73.75	72.50	0	29,584	0.00%
2023/07/18	26	76.31	2	78.05	74.00	24	30,150	0.08%
2023/07/17	22	75.70	26	76.45	76.70	-4	30,543	-0.01%
2023/07/14	8.2	74.04	10	73.94	72.60	-1.8	31,042	-0.01%
2023/07/13	3	74.00	0	0.00	72.80	3	32,704	0.01%
2023/07/12	18.7	71.48	16	71.97	72.00	2.7	33,621	0.01%
2023/07/11	20.2	73.13	54.1	75.56	72.00	-33.9	34,256	-0.10%
2023/07/10	3.5	76.67	3	77.10	76.00	0.5	34,499	0.00%
2023/07/07	48.6	76.97	49	76.44	78.30	-0.4	34,755	0.00%
2023/07/06	9.5	78.95	8	79.36	77.70	1.5	35,037	0.00%
2023/07/05	13	79.42	30.1	80.73	79.40	-17.1	35,753	-0.05%
2023/07/04	1	78.90	1	79.90	77.60	0	35,789	0.00%
2023/07/03	19.5	78.83	5	78.80	78.80	14.5	35,870	0.04%
2023/06/30	0.7	77.30	2	76.95	78.00	-1.3	36,476	0.00%
2023/06/29	11	75.66	4	76.25	75.50	7	36,628	0.02%
2023/06/28	13	76.04	9.1	75.59	75.30	3.9	36,905	0.01%
2023/06/27	8.2	77.40	26.1	77.01	75.60	-17.9	37,163	-0.05%
2023/06/26	21.1	80.27	6	79.33	79.30	15.1	37,281	0.04%
2023/06/21	23	79.78	25	80.30	81.80	-2	37,430	-0.01%
2023/06/20	14	79.48	2	79.95	79.40	12	37,547	0.03%
2023/06/19	12	79.94	3	80.60	80.80	9	38,426	0.02%
2023/06/16	3.5	79.66	13.6	79.86	79.10	-10.1	39,863	-0.03%
2023/06/15	16	79.83	10	79.87	79.00	6	40,410	0.01%
2023/06/14	30	80.44	35	80.90	80.30	-5	41,215	-0.01%
2023/06/13	31	81.30	21	81.47	82.30	10	41,842	0.02%
2023/06/12	4	79.23	7.1	80.38	78.50	-3.1	42,435	-0.01%
2023/06/09	12	80.12	7	80.21	79.00	5	43,618	0.01%
2023/06/08	26	80.22	35	79.59	78.90	-9	44,550	-0.02%
2023/06/07	25	83.46	27	83.68	81.50	-2	45,822	0.00%
2023/06/06	24	84.92	27.2	83.86	82.60	-3.2	46,949	-0.01%
2023/06/05	61	85.81	51.3	86.10	85.70	9.7	47,549	0.02%
2023/06/02	91	83.76	123	83.75	83.40	-32	47,681	-0.07%	大賣/
2023/06/01	76.3	81.24	97.1	80.62	81.90	-20.9	47,138	-0.04%
2023/05/31	74	78.06	74	78.65	78.40	0	46,628	0.00%
2023/05/30	107.1	77.38	120	77.84	76.60	-12.9	45,748	-0.03%	大買/大賣/
2023/05/29	29	77.06	59	76.79	76.40	-30	45,395	-0.07%
2023/05/26	28	74.17	8.3	74.39	73.70	19.7	45,058	0.04%
2023/05/25	85	75.17	112	75.15	74.50	-27	44,998	-0.06%	大賣/
2023/05/24	580.6	78.75	476	78.86	75.80	104.6	44,898	0.23%	大買/大賣/鉅額交易
2023/05/23	15	75.23	2	74.70	75.50	13	44,540	0.03%
2023/05/22	5	75.28	5	74.56	75.30	0	44,960	0.00%
2023/05/19	72	75.29	85	76.13	73.20	-13	44,786	-0.03%
2023/05/18	67	76.30	76	75.97	75.80	-9	44,433	-0.02%
2023/05/17	36.2	75.14	35.1	75.51	74.10	1.1	43,886	0.00%
2023/05/16	23	73.58	29	73.83	74.40	-6	43,212	-0.01%
2023/05/15	25	73.60	31	73.97	72.70	-6	42,738	-0.01%
2023/05/12	71	71.97	91	71.46	73.20	-20	42,094	-0.05%
2023/05/11	91	70.43	91	69.13	68.90	0	41,514	0.00%
2023/05/10	61.1	69.64	96	69.46	70.00	-34.9	41,156	-0.08%
2023/05/09	36	73.00	50	73.23	71.70	-14	40,450	-0.03%
2023/05/08	41	72.84	35	72.91	73.80	6	39,949	0.02%
2023/05/05	280	73.08	160	72.35	71.20	120	39,498	0.30%	大買/大賣/鉅額交易
2023/05/04	93	75.79	266	75.04	74.00	-173	39,065	-0.44%	大賣/鉅額交易
2023/05/03	70	75.76	137	75.76	76.00	-67	38,702	-0.17%	大賣/
2023/05/02	207.2	76.25	89	76.04	76.50	118.2	38,138	0.31%	大買/鉅額交易
2023/04/28	34	73.77	37	73.71	73.50	-3	37,572	-0.01%
2023/04/27	260	72.48	49	71.76	71.90	211	37,132	0.57%	大買/鉅額交易
2023/04/26	18.2	71.72	337.6	71.32	71.90	-319.4	36,803	-0.87%	大賣/鉅額交易
2023/04/25	182.4	71.91	28	73.87	72.70	154.4	36,370	0.42%	大買/鉅額交易
2023/04/24	36.1	73.48	12	73.81	73.30	24.1	35,247	0.07%
2023/04/21	104.4	73.89	120.1	73.71	72.50	-15.7	34,861	-0.05%	大買/大賣/
2023/04/20	53.2	75.90	28	75.72	74.60	25.2	34,112	0.07%
2023/04/19	65	78.62	80.1	78.53	77.80	-15.1	33,376	-0.05%
2023/04/18	155	77.70	145	77.64	76.40	10	32,320	0.03%	大買/大賣/
2023/04/17	191.1	74.78	223.6	74.95	75.90	-32.5	30,534	-0.11%	大買/大賣/
2023/04/14	74.4	69.00	36	69.09	69.00	38.4	29,403	0.13%
2023/04/13	44.6	66.81	44	66.93	67.30	0.6	28,431	0.00%
2023/04/12	40	67.18	73	67.23	66.30	-33	27,694	-0.12%
2023/04/11	32	66.73	33	66.69	66.30	-1	27,252	0.00%
2023/04/10	122	66.70	127	66.66	66.60	-5	26,706	-0.02%	大買/大賣/
2023/04/07	15.5	62.78	13.3	62.98	62.50	2.3	25,805	0.01%
2023/04/06	24	60.20	4	61.20	61.60	20	25,429	0.08%
2023/03/31	94	62.42	72.5	62.68	60.30	21.5	25,221	0.09%
2023/03/30	19.2	60.90	25	61.19	60.80	-5.8	24,733	-0.02%
2023/03/29	11.5	59.77	16	59.86	59.80	-4.5	24,759	-0.02%
2023/03/28	11.4	59.44	23	59.34	59.20	-11.6	25,009	-0.05%
2023/03/27	19.6	60.61	67.3	60.08	59.80	-47.7	24,753	-0.19%
2023/03/24	25.2	59.75	68.1	59.84	60.00	-42.9	24,383	-0.18%
2023/03/23	11.1	59.41	241	59.50	59.50	-229.9	24,068	-0.96%	大賣/鉅額交易
2023/03/22	388	59.82	391.3	60.75	59.00	-3.3	23,610	-0.01%	大買/大賣/
2023/03/21	423.7	63.05	134	62.23	61.10	289.7	22,529	1.29%	大買/大賣/鉅額交易
2023/03/20	50	59.31	47	59.50	59.50	3	20,843	0.01%
2023/03/17	37	59.99	37	60.29	59.10	0	20,016	0.00%
2023/03/16	21.4	57.98	15	57.33	58.50	6.4	18,949	0.03%
2023/03/15	75	59.36	71	59.57	59.20	4	18,059	0.02%
2023/03/14	187	58.20	200.3	58.63	58.40	-13.3	17,276	-0.08%	大買/大賣/
2023/03/13	30.2	56.24	35	55.96	56.20	-4.8	15,806	-0.03%
2023/03/10	91	56.99	117.5	57.19	56.60	-26.5	14,616	-0.18%	大賣/
2023/03/09	39	55.28	93	55.37	54.80	-54	13,026	-0.41%
2023/03/08	24	52.38	60.5	51.77	54.70	-36.5	11,630	-0.31%
2023/03/07	46.3	50.05	54	50.11	49.80	-7.7	10,742	-0.07%
2023/03/06	41	48.96	29.5	48.88	48.75	11.5	10,455	0.11%
2023/03/03	32	47.86	48	47.81	46.90	-16	10,502	-0.15%
2023/03/02	4	45.90	4	46.54	47.05	0	10,050	0.00%
2023/03/01	7	45.39	5	45.73	45.60	2	9,884	0.02%
2023/02/24	5	45.67	2	46.38	45.45	3	9,774	0.03%
2023/02/23	9	46.85	3	46.67	46.60	6	9,572	0.06%
2023/02/22	16	45.86	7	46.93	47.20	9	9,388	0.10%
2023/02/21	118.2	46.61	331	47.06	46.70	-212.8	9,065	-2.35%	大買/大賣/鉅額交易
2023/02/20	280	45.83	20	45.50	46.35	260	7,673	3.39%	大買/鉅額交易
2023/02/17	11	42.01	4	42.35	42.15	7	7,037	0.10%
2023/02/16	3	42.42	7	42.41	42.35	-4	6,955	-0.06%
2023/02/15	0	0.00	3	40.70	40.75	-3	6,725	-0.04%
2023/02/13	5	40.02	3	40.15	39.95	2	6,721	0.03%
2023/02/10	0	40.05	0	0.00	39.90	0	6,759	0.00%
2023/02/08	1	41.05	1	41.75	41.05	0	6,678	0.00%
2023/02/07	2	41.00	0	0.00	41.25	2	6,645	0.03%
2023/02/06	0	40.75	2	40.73	40.65	-2	6,589	-0.03%
2023/02/03	2	40.70	0	0.00	40.45	2	6,578	0.03%
2023/02/02	0	0.00	2	40.60	40.60	-2	6,560	-0.03%
2023/02/01	0	40.10	0	0.00	40.45	0	6,540	0.00%
2023/01/30	1	38.85	0	0.00	38.85	1	6,526	0.02%
2023/01/17	2	38.00	0	0.00	38.00	2	6,521	0.03%
2023/01/09	0	0.00	16	40.21	40.15	-16	6,569	-0.24%
2023/01/06	1	40.10	0	0.00	40.05	1	6,595	0.02%
2023/01/04	12	40.46	12	40.74	40.10	0	6,663	0.00%
2023/01/03	10	40.00	0	0.00	39.95	10	6,679	0.15%
2022/12/29	10.3	39.25	10	39.45	39.65	0.3	6,837	0.00%
2022/12/28	5	40.00	6	39.11	39.00	-1	6,845	-0.01%
2022/12/27	1	40.15	0	0.00	40.05	1	6,843	0.01%
2022/12/26	10	40.55	10	40.00	40.00	0	6,852	0.00%
2022/12/23	6	41.13	1	41.00	41.00	5	6,825	0.07%
2022/12/22	15	42.01	17	42.32	41.50	-2	6,795	-0.03%
2022/12/21	7	41.74	11	42.06	42.40	-4	6,585	-0.06%
2022/12/20	26	42.30	9	42.47	40.65	17	6,274	0.27%
2022/12/19	0	0.00	2	41.40	41.25	-2	5,759	-0.03%
2022/12/08	1	39.80	0	0.00	39.80	1	6,969	0.01%
2022/12/07	2	40.60	1	40.70	39.75	1	6,967	0.01%
2022/12/06	2	42.55	0	0.00	41.65	2	6,883	0.03%
2022/12/02	2	42.05	2	41.70	41.75	0	6,574	0.00%
2022/12/01	0	0.00	5	41.81	41.60	-5	6,509	-0.08%
2022/11/30	3	42.52	4	42.08	41.80	-1	6,398	-0.02%
2022/11/29	16	40.99	16	40.98	41.25	0	6,186	0.00%
2022/11/28	10	42.36	9	42.99	41.70	1	6,208	0.02%
2022/11/25	11	41.28	22	41.56	42.30	-11	5,779	-0.19%
2022/11/24	5	38.93	3	38.98	38.85	2	5,224	0.04%
2022/11/22	1	36.90	0	0.00	36.70	1	4,949	0.02%
2022/11/21	1	37.40	0	0.00	37.10	1	4,993	0.02%
2022/11/18	30	38.10	0	0.00	37.30	30	5,005	0.60%
2022/11/17	28	38.35	28	38.54	38.45	0	4,945	0.00%
2022/11/14	1	36.85	0	0.00	37.05	1	4,925	0.02%
2022/11/11	2	36.80	40	37.25	36.80	-38	4,958	-0.77%
2022/11/10	0	0.00	2	37.75	37.80	-2	4,919	-0.04%
2022/11/09	1	37.80	0	0.00	37.90	1	4,957	0.02%
2022/11/08	0	0.00	1	38.65	37.45	-1	4,996	-0.02%
2022/11/07	1	37.70	0	0.00	37.75	1	4,977	0.02%
2022/11/04	42	37.18	42.1	37.41	37.40	-0.1	5,071	0.00%
2022/11/03	0	0.00	1	36.90	36.90	-1	5,053	-0.02%
2022/11/02	51	36.79	0	0.00	36.60	51	5,083	1.00%
2022/11/01	0	0.00	3	36.20	36.40	-3	5,097	-0.06%
2022/10/28	1	35.55	0	0.00	35.25	1	5,227	0.02%
2022/10/27	2	35.78	2	36.30	36.30	0	5,247	0.00%
2022/10/26	0	0.00	1	35.40	35.05	-1	5,287	-0.02%
2022/10/20	2	35.45	0	0.00	35.30	2	5,381	0.04%
2022/10/19	0	0.00	2	36.33	36.10	-2	5,391	-0.04%
2022/10/17	0	0.00	2	34.38	34.95	-2	5,439	-0.04%
2022/10/14	10	34.90	10	35.23	35.05	0	5,487	0.00%
2022/10/12	2	36.00	0	0.00	35.70	2	5,461	0.04%
2022/10/11	1	36.65	3	37.18	36.10	-2	5,477	-0.04%
2022/10/07	10	38.30	10	38.20	38.20	0	5,656	0.00%
2022/10/06	2	38.00	3	38.62	38.20	-1	5,817	-0.02%
2022/10/04	0	0.00	1	36.60	37.05	-1	5,697	-0.02%
2022/09/29	0	0.00	5	35.70	35.35	-5	5,817	-0.09%
2022/09/28	4	36.75	4	36.30	34.85	0	5,833	0.00%
2022/09/27	0	0.00	5	35.60	36.50	-5	5,809	-0.09%
2022/09/26	1	35.75	1	35.70	35.75	0	5,831	0.00%
2022/09/23	1	38.15	0	38.45	38.05	1	5,846	0.02%
2022/09/22	1	38.05	13	38.50	39.10	-12	5,876	-0.20%
2022/09/21	10	39.40	0	0.00	38.90	10	5,857	0.17%
2022/09/20	2	39.43	370	38.60	39.35	-368	5,801	-6.34%	大賣/鉅額交易
2022/09/19	15	40.21	15	40.35	38.95	0	5,647	0.00%
2022/09/16	393	41.97	17	41.71	41.60	376	5,366	7.01%	大買/鉅額交易
2022/09/15	5	40.10	1	40.40	39.20	4	4,783	0.08%
2022/09/14	0	0.00	5	38.74	39.30	-5	4,728	-0.11%
2022/09/13	5	39.45	1	39.50	39.15	4	4,738	0.08%
2022/09/12	7	38.26	0	0.00	39.20	7	4,743	0.15%
2022/09/02	12	40.77	34	40.22	40.30	-22	4,717	-0.47%
2022/09/01	22	39.85	1	39.15	39.55	21	4,520	0.46%
2022/08/31	0	0.00	1	39.40	39.15	-1	4,456	-0.02%
2022/08/30	1	37.90	1	38.20	38.15	0	4,752	0.00%
2022/08/29	1	37.95	0	0.00	37.80	1	4,845	0.02%
2022/08/25	2	38.55	2	38.70	38.75	0	4,848	0.00%
2022/08/24	7	38.63	1	38.20	38.10	6	5,138	0.12%
2022/08/22	5	38.40	0	0.00	38.40	5	5,192	0.10%
2022/08/18	1	39.80	0	0.00	39.90	1	5,301	0.02%
2022/08/16	0	0.00	4	39.16	39.15	-4	5,267	-0.08%
2022/08/11	0	0.00	15	39.10	37.90	-15	5,185	-0.29%
2022/08/10	10	38.35	5	37.74	38.25	5	5,096	0.10%
2022/08/09	13	37.93	3	37.88	37.95	10	5,102	0.20%
2022/08/05	0	0.00	5	37.60	37.60	-5	5,162	-0.10%
2022/08/03	1	36.65	1	35.80	36.05	0	5,170	0.00%
2022/08/02	3	36.92	3	36.82	36.50	0	5,192	0.00%
2022/08/01	7	38.34	2	38.25	38.35	5	5,145	0.10%
2022/07/29	3	37.13	1	37.40	37.20	2	5,100	0.04%
2022/07/26	1	37.30	0	0.00	36.15	1	5,173	0.02%
2022/07/25	1	36.90	1	37.10	37.00	0	5,183	0.00%
2022/07/22	3	37.92	3	37.12	36.80	0	5,224	0.00%
2022/07/21	1	37.45	0	0.00	37.35	1	5,315	0.02%
2022/07/20	0	0.00	1	36.30	36.05	-1	5,269	-0.02%
2022/07/19	0	0.00	10	36.00	35.95	-10	5,357	-0.19%
2022/07/18	1	36.15	0	0.00	36.10	1	5,373	0.02%
2022/07/15	2	36.40	1	36.00	36.00	1	5,369	0.02%
2022/07/14	4	35.96	15	36.07	36.30	-11	5,204	-0.21%
2022/07/13	1	33.40	0	0.00	33.00	1	5,084	0.02%
2022/07/11	1	33.95	2	33.70	33.95	-1	5,214	-0.02%
2022/07/08	1	33.85	1	33.45	33.60	0	5,283	0.00%
2022/07/07	1	31.10	2	31.40	31.50	-1	5,211	-0.02%
2022/07/06	0	0.00	7	30.89	30.25	-7	5,275	-0.13%
2022/07/01	0	0.00	1	31.75	31.70	-1	5,539	-0.02%
2022/06/30	2	35.40	0	0.00	34.00	2	5,642	0.04%
2022/06/28	1	36.85	0	0.00	36.80	1	5,901	0.02%
2022/06/27	0	0.00	1	37.75	37.80	-1	6,692	-0.01%
2022/06/24	1	36.70	4	36.70	36.85	-3	6,996	-0.04%
2022/06/23	1	35.95	11	36.18	35.95	-10	7,501	-0.13%
2022/06/22	3	35.80	0	0.00	35.60	3	8,370	0.04%
2022/06/21	2	36.70	2	36.13	36.70	0	9,175	0.00%
2022/06/20	1	37.05	10	35.30	35.10	-9	9,495	-0.09%
2022/06/17	5	37.05	0	0.00	36.95	5	9,504	0.05%
2022/06/15	1	39.05	3	38.40	38.30	-2	9,536	-0.02%
2022/06/14	1	38.50	0	0.00	39.10	1	9,575	0.01%
2022/06/13	1	38.80	0	0.00	38.80	1	9,597	0.01%
2022/06/10	12	40.01	1	39.75	40.00	11	9,611	0.11%
2022/06/09	6	40.73	0	0.00	40.60	6	9,630	0.06%
2022/06/08	22	41.68	31	42.04	41.25	-9	9,651	-0.09%
2022/06/07	1	40.40	10	40.50	40.30	-9	9,377	-0.10%
2022/06/06	5	39.38	11	39.18	39.15	-6	9,352	-0.06%
2022/06/02	23	40.16	0	0.00	40.00	23	9,466	0.24%
2022/06/01	10	41.47	5	40.75	40.75	5	9,549	0.05%
2022/05/30	0	0.00	10	39.15	39.15	-10	9,594	-0.10%
2022/05/27	5	38.30	7	39.10	38.10	-2	9,640	-0.02%
2022/05/26	6	37.81	1	38.10	37.40	5	9,685	0.05%
2022/05/25	76	38.59	76	38.70	38.80	0	9,758	0.00%
2022/05/23	5	38.90	0	0.00	38.35	5	10,009	0.05%
2022/05/20	1	38.65	11	38.41	38.35	-10	10,206	-0.10%
2022/05/19	10	37.30	0	0.00	38.40	10	10,389	0.10%
2022/05/18	0	0.00	1	38.50	38.40	-1	10,582	-0.01%
2022/05/17	1	38.10	0	0.00	38.10	1	11,380	0.01%
2022/05/13	1	36.85	1	36.75	36.75	0	11,807	0.00%
2022/05/12	1	35.50	2	35.33	35.00	-1	11,857	-0.01%
2022/05/11	2	37.88	4	37.85	37.30	-2	11,831	-0.02%
2022/05/10	3	37.95	53	37.68	38.25	-50	11,976	-0.42%
2022/05/09	2	39.00	1	38.70	38.60	1	12,027	0.01%
2022/05/06	6	39.69	1	39.85	39.85	5	12,155	0.04%
2022/05/05	102	41.33	2	41.05	41.00	100	12,278	0.81%	大買/
2022/05/04	3	40.38	1	40.45	40.55	2	12,324	0.02%
2022/05/03	10	39.28	10	39.45	39.70	0	12,455	0.00%
2022/04/27	1	38.55	0	0.00	38.65	1	12,841	0.01%
2022/04/26	2	41.30	1	40.70	40.70	1	12,772	0.01%
2022/04/25	0	0.00	23	41.07	40.95	-23	12,852	-0.18%
2022/04/22	10	43.15	1	43.20	43.25	9	12,957	0.07%
2022/04/21	0	0.00	4	43.28	43.60	-4	13,093	-0.03%
2022/04/20	0	0.00	2	42.98	42.95	-2	13,319	-0.02%
2022/04/19	2	42.23	0	0.00	42.05	2	13,467	0.01%
2022/04/18	0	0.00	5	42.96	42.35	-5	13,793	-0.04%
2022/04/15	1	44.20	1	43.80	43.80	0	13,993	0.00%
2022/04/14	40	45.33	0	0.00	45.10	40	14,415	0.28%
2022/04/13	3	44.17	2	44.60	44.50	1	14,620	0.01%
2022/04/12	1	43.35	1	43.85	44.20	0	14,967	0.00%
2022/04/11	5	44.60	4	44.10	44.00	1	15,448	0.01%
2022/04/08	1	45.90	3	46.12	45.75	-2	15,823	-0.01%
2022/04/07	7	46.74	17	47.13	45.20	-10	16,675	-0.06%
2022/04/06	2	47.53	26	47.72	47.15	-24	16,890	-0.14%
2022/04/01	13	46.48	3	46.40	46.10	10	17,214	0.06%
2022/03/31	7	47.84	3	48.12	46.80	4	18,222	0.02%
2022/03/30	47	48.67	49	48.85	48.25	-2	19,103	-0.01%
2022/03/29	16	47.87	11	47.94	46.95	5	21,757	0.02%
2022/03/28	41	48.05	53	48.04	47.60	-12	22,374	-0.05%
2022/03/25	22	47.41	28	47.52	47.65	-6	22,255	-0.03%
2022/03/24	232	47.74	423	46.40	45.90	-191	21,832	-0.87%	大買/大賣/鉅額交易
2022/03/23	155	45.50	19.2	44.61	45.75	135.8	21,678	0.63%	大買/鉅額交易
2022/03/22	0	0.00	13	43.07	43.00	-13	22,935	-0.06%
2022/03/21	14	42.81	24	42.84	42.65	-10	24,311	-0.04%
2022/03/18	7	42.42	0	0.00	43.30	7	25,021	0.03%
2022/03/17	1	42.60	13	42.42	42.55	-12	25,932	-0.05%
2022/03/16	11	41.66	16	42.77	41.40	-5	26,305	-0.02%
2022/03/15	19	42.17	3	42.03	41.90	16	26,355	0.06%
2022/03/14	13	42.23	3	42.88	43.15	10	26,570	0.04%
2022/03/11	5	42.25	1	42.45	42.10	4	27,074	0.01%
2022/03/10	2	43.70	2	44.18	43.35	0	27,079	0.00%
2022/03/09	11	42.28	11	42.45	42.65	0	27,036	0.00%
2022/03/08	8	42.24	16	42.63	41.75	-8	27,012	-0.03%
2022/03/07	13	43.80	5	43.70	43.00	8	26,897	0.03%
2022/03/04	19	46.12	10	46.24	45.50	9	26,779	0.03%
2022/03/03	5	47.00	12	47.25	46.55	-7	26,680	-0.03%
2022/03/02	8	46.88	1	46.95	46.90	7	26,600	0.03%
2022/03/01	22	46.67	97	46.56	46.85	-75	26,662	-0.28%
2022/02/25	4	45.28	9	45.21	44.80	-5	26,695	-0.02%
2022/02/24	4	44.81	2	44.93	44.05	2	26,666	0.01%
2022/02/23	4	46.15	4	46.25	46.50	0	26,540	0.00%
2022/02/22	9	46.57	3	46.23	45.40	6	26,548	0.02%
2022/02/21	14	47.89	8	48.12	47.75	6	26,443	0.02%
2022/02/18	8	46.53	191	46.78	47.95	-183	26,335	-0.69%	大賣/鉅額交易
2022/02/17	205	46.97	10	47.71	46.70	195	26,355	0.74%	大買/鉅額交易
2022/02/16	111	46.92	114	46.96	48.15	-3	25,774	-0.01%	大買/大賣/
2022/02/15	1	44.55	1	44.30	43.80	0	25,474	0.00%
2022/02/14	7	43.66	6	44.42	43.50	1	25,529	0.00%
2022/02/11	2	45.23	1	45.30	45.70	1	25,612	0.00%
2022/02/10	4	46.08	14	45.74	45.20	-10	25,949	-0.04%
2022/02/09	10	44.95	0	0.00	45.20	10	25,870	0.04%
2022/02/08	5	44.85	3	44.57	44.95	2	25,855	0.01%
2022/02/07	1	42.75	6	42.40	43.90	-5	25,760	-0.02%
2022/01/26	2	41.60	4	41.30	41.60	-2	25,716	-0.01%
2022/01/25	0	0.00	1	41.35	40.80	-1	26,178	0.00%
2022/01/24	14	41.66	14	41.82	42.80	0	26,203	0.00%
2022/01/21	18	43.57	10	43.01	42.55	8	26,324	0.03%
2022/01/20	32	44.59	1	44.45	44.45	31	26,539	0.12%
2022/01/19	9	44.79	5	44.96	44.80	4	27,174	0.01%
2022/01/18	4	45.35	4	45.68	44.80	0	27,675	0.00%
2022/01/17	2	45.68	2	45.90	45.60	0	27,640	0.00%
2022/01/14	9	44.54	2	44.48	44.15	7	27,650	0.03%
2022/01/13	5	45.29	2	45.68	45.65	3	27,830	0.01%
2022/01/12	2	46.60	6	47.03	46.00	-4	28,004	-0.01%
2022/01/11	10	46.90	1	46.05	46.50	9	27,968	0.03%
2022/01/10	7	48.16	4	48.25	48.70	3	27,612	0.01%
2022/01/07	13	48.61	9	48.14	47.75	4	27,341	0.01%
2022/01/06	5	49.83	5	49.96	49.60	0	26,889	0.00%
2022/01/05	23	51.06	13	50.90	50.40	10	26,623	0.04%
2022/01/04	6	50.92	13	51.68	52.10	-7	26,245	-0.03%
2022/01/03	42	49.92	75	50.85	50.70	-33	25,790	-0.13%
2021/12/30	65	51.80	18	51.82	50.30	47	25,335	0.19%
2021/12/29	3	50.57	4	50.80	50.60	-1	24,493	0.00%
2021/12/28	43	50.23	31	50.64	50.00	12	24,195	0.05%
2021/12/27	63	51.39	106	51.41	51.70	-43	23,728	-0.18%	大賣/
2021/12/24	102	50.24	119	50.18	49.40	-17	22,652	-0.08%	大買/大賣/
2021/12/23	311	50.17	431	50.24	49.90	-120	21,538	-0.56%	大買/大賣/鉅額交易
2021/12/22	22	46.19	41	46.44	47.35	-19	18,101	-0.10%
2021/12/21	21	43.43	59	43.41	43.05	-38	17,170	-0.22%
2021/12/20	30	45.40	20	45.39	45.15	10	16,748	0.06%
2021/12/17	39	45.62	32.1	45.71	45.40	6.9	16,239	0.04%
2021/12/16	208	46.26	373	46.08	46.25	-165	15,573	-1.06%	大買/大賣/鉅額交易
2021/12/15	219	42.91	78	43.19	43.80	141	13,999	1.01%	大買/鉅額交易
2021/12/14	105	41.09	225	40.50	40.80	-120	12,584	-0.95%	大買/大賣/鉅額交易
2021/12/13	219	42.13	99	41.44	42.25	120	11,852	1.01%	大買/鉅額交易
2021/12/10	49	39.19	19	39.70	38.45	30	10,891	0.28%
2021/12/09	7	38.41	21	38.91	38.30	-14	10,460	-0.13%
2021/12/08	31	39.18	428	38.68	38.20	-397	10,373	-3.83%	大賣/鉅額交易
2021/12/07	456	38.99	38	39.05	39.10	418	10,132	4.13%	大買/鉅額交易
2021/12/06	14	37.08	2	37.23	37.20	12	9,605	0.12%
2021/12/03	1	36.00	5	36.09	36.20	-4	9,602	-0.04%
2021/12/02	2	35.65	0	0.00	35.65	2	9,638	0.02%
2021/12/01	1	35.90	4	36.39	36.45	-3	9,665	-0.03%
2021/11/30	3	35.90	4	35.73	36.25	-1	9,693	-0.01%
2021/11/29	1	34.80	3	35.75	35.45	-2	9,748	-0.02%
2021/11/26	7	36.31	19	35.97	35.75	-12	9,817	-0.12%
2021/11/25	23	37.78	50	37.32	37.10	-27	9,738	-0.28%
2021/11/24	1	37.55	13	37.83	38.05	-12	9,614	-0.12%
2021/11/23	2	37.30	2	38.20	36.85	0	9,542	0.00%
2021/11/22	60	37.79	18	37.89	37.70	42	9,567	0.44%
2021/11/19	12	37.79	5	37.95	37.35	7	9,684	0.07%
2021/11/18	17	37.68	7	38.01	37.55	10	9,701	0.10%
2021/11/17	4	37.60	6	38.17	37.15	-2	9,687	-0.02%
2021/11/16	6	38.38	5	39.10	37.30	1	9,737	0.01%
2021/11/15	5	38.07	22	38.31	38.40	-17	9,596	-0.18%
2021/11/12	1	37.25	3	37.63	37.20	-2	9,510	-0.02%
2021/11/11	13	36.90	1	36.60	36.55	12	9,519	0.13%
2021/11/10	9	37.48	2	38.33	37.30	7	9,529	0.07%
2021/11/09	14	37.54	19	37.20	37.70	-5	9,481	-0.05%
2021/11/08	2	35.75	4	35.58	35.50	-2	9,209	-0.02%
2021/11/05	15	34.63	13	34.25	34.40	2	9,380	0.02%
2021/11/04	6	35.44	1	35.75	35.25	5	9,424	0.05%
2021/11/03	21	35.67	11	35.40	35.20	10	9,455	0.11%
2021/11/02	1	37.20	4	37.88	35.45	-3	9,494	-0.03%
2021/11/01	3	36.85	1	37.45	36.80	2	9,020	0.02%
2021/10/29	43	36.80	28	37.39	36.80	15	8,881	0.17%
2021/10/28	5	36.67	35	37.31	36.30	-30	8,571	-0.35%
2021/10/27	52	36.71	44	36.99	36.30	8	8,202	0.10%
2021/10/26	33	36.47	21	37.21	37.25	12	7,558	0.16%
2021/10/25	5	34.35	0	0.00	33.90	5	7,035	0.07%
2021/10/22	13	35.20	17	34.86	34.80	-4	7,167	-0.06%
2021/10/21	22	35.52	22	35.34	35.30	0	7,157	0.00%
2021/10/20	5	34.41	27	34.90	35.30	-22	7,123	-0.31%
2021/10/19	62	33.48	5	33.15	33.00	57	6,882	0.83%
2021/10/15	0	0.00	1	31.20	31.85	-1	7,015	-0.01%
2021/10/14	1	30.30	1	30.50	30.85	0	7,241	0.00%
2021/10/13	1	30.75	1	31.00	29.90	0	7,365	0.00%
2021/10/12	0	0.00	1	30.45	30.75	-1	7,493	-0.01%
2021/10/08	3	32.43	2	31.53	31.30	1	7,645	0.01%
2021/10/07	1	31.05	2	31.40	31.65	-1	7,809	-0.01%
2021/10/05	2	29.28	2	29.55	30.60	0	9,372	0.00%
2021/10/04	2	29.95	1	30.80	29.00	1	9,871	0.01%
2021/10/01	1	30.55	2	31.00	30.45	-1	10,423	-0.01%
2021/09/30	0	0.00	10	32.00	32.15	-10	11,451	-0.09%
2021/09/13	1	33.05	1	32.70	32.65	0	16,735	0.00%
2021/09/09	0	0.00	5	32.55	33.00	-5	17,150	-0.03%
2021/09/08	5	32.35	0	0.00	32.05	5	17,334	0.03%
2021/09/07	5	32.80	2	33.10	33.45	3	17,836	0.02%
2021/09/02	11	34.63	1	34.50	34.45	10	18,386	0.05%
2021/09/01	12	36.07	2	36.30	35.80	10	18,456	0.05%
2021/08/27	56	35.67	56	36.26	35.65	0	18,817	0.00%
2021/08/25	8	36.35	30	36.37	36.10	-22	19,122	-0.12%
2021/08/24	8	36.09	2	34.18	34.25	6	19,301	0.03%
2021/08/23	2	34.38	2	34.75	34.90	0	19,627	0.00%
2021/08/20	0	0.00	21	33.99	34.05	-21	19,925	-0.11%
2021/08/19	2	33.95	2	34.20	32.50	0	20,009	0.00%
2021/08/18	3	31.72	3	32.15	34.45	0	20,301	0.00%
2021/08/17	0	0.00	20	32.05	31.80	-20	20,427	-0.10%
2021/08/16	11	35.62	11	35.80	34.10	0	20,432	0.00%
2021/08/13	7	37.43	2	36.00	35.80	5	20,452	0.02%
2021/08/12	16	38.17	0	0.00	38.25	16	20,523	0.08%
2021/08/11	7	38.19	7	38.17	38.95	0	20,594	0.00%
2021/08/09	3	37.83	4	38.06	37.05	-1	20,854	0.00%
2021/08/06	1	37.55	11	37.99	37.60	-10	21,081	-0.05%
2021/08/05	3	36.98	3	36.70	36.60	0	21,273	0.00%
2021/08/04	7	37.69	10	37.69	37.45	-3	21,764	-0.01%
2021/08/03	15	37.85	23	37.75	37.65	-8	22,054	-0.04%
2021/08/02	11	37.68	4	38.10	38.00	7	22,273	0.03%
2021/07/30	20	38.60	0	0.00	37.90	20	22,477	0.09%
2021/07/29	44	38.51	2	38.55	38.40	42	22,689	0.19%
2021/07/28	7	38.14	3	37.98	38.10	4	22,900	0.02%
2021/07/27	101	41.15	17	39.74	39.65	84	23,195	0.36%	大買/
2021/07/26	12	41.73	2	41.50	41.60	10	23,492	0.04%
2021/07/23	140	39.97	6	40.27	40.05	134	24,314	0.55%	大買/鉅額交易
2021/07/22	0	0.00	21	39.14	38.90	-21	24,927	-0.08%
2021/07/21	1	37.75	0.2	38.05	37.75	0.8	25,844	0.00%
2021/07/20	13.2	38.13	4	38.05	37.75	9.2	25,772	0.04%
2021/07/19	17	40.12	11	39.86	39.80	6	25,664	0.02%
2021/07/16	22	40.84	12	41.20	40.50	10	25,559	0.04%
2021/07/15	12	40.30	11	41.30	40.90	1	25,443	0.00%
2021/07/14	22	41.25	10	40.55	40.45	12	25,327	0.05%
2021/07/13	36	43.15	15	43.76	41.35	21	25,095	0.08%
2021/07/12	130	42.51	115	42.54	43.15	15	24,316	0.06%	大買/大賣/
2021/07/09	30	41.66	49.4	42.33	41.20	-19.4	23,498	-0.08%
2021/07/08	28	41.41	85	41.49	42.40	-57	22,982	-0.25%
2021/07/07	47	42.16	14	42.14	40.80	33	22,452	0.15%
2021/07/06	0	0.00	35	42.40	43.00	-35	21,586	-0.16%
2021/07/05	35	38.88	58	38.93	39.10	-23	21,259	-0.11%
2021/07/02	28	37.52	27	37.71	37.60	1	21,926	0.00%
2021/07/01	17	37.81	2	38.50	36.90	15	21,974	0.07%
2021/06/30	1	39.30	19	39.00	38.15	-18	21,976	-0.08%
2021/06/29	26	39.24	20	40.04	37.25	6	21,852	0.03%
2021/06/28	48.4	39.72	281	40.85	39.75	-232.6	21,547	-1.08%	大賣/鉅額交易
2021/06/25	258	39.40	15	39.10	39.80	243	20,099	1.21%	大買/鉅額交易
2021/06/24	22	35.79	7	35.36	36.20	15	19,674	0.08%
2021/06/23	18	34.26	21	34.63	35.80	-3	19,435	-0.02%
2021/06/22	11	33.98	28	33.59	33.40	-17	19,356	-0.09%
2021/06/21	7	34.21	1	34.10	34.05	6	19,369	0.03%
2021/06/18	2	36.50	1	37.05	35.85	1	19,561	0.01%
2021/06/17	23	35.97	4	35.98	36.30	19	21,100	0.09%
2021/06/16	47	36.12	35	36.68	35.25	12	22,480	0.05%
2021/06/15	24	36.36	19	36.55	36.55	5	23,594	0.02%
2021/06/09	2	33.40	5	33.76	33.25	-3	25,010	-0.01%
2021/06/08	11	34.45	0	0.00	34.75	11	24,966	0.04%
2021/06/07	3	34.93	1	34.85	34.30	2	24,939	0.01%
2021/06/04	1	36.70	1	36.60	36.10	0	24,757	0.00%
2021/06/03	2	35.68	2	37.30	36.20	0	24,630	0.00%
2021/06/02	17	36.35	1	37.30	35.40	16	24,417	0.07%
2021/06/01	23	36.77	14	36.67	36.70	9	24,292	0.04%
2021/05/31	20	36.55	36	36.50	36.40	-16	24,079	-0.07%
2021/05/28	0	0.00	18	33.65	33.80	-18	24,205	-0.07%
2021/05/27	24	30.67	11	30.90	30.75	13	24,751	0.05%
2021/05/26	10	30.14	9	30.28	30.40	1	24,713	0.00%
2021/05/25	3	29.90	5	30.58	31.15	-2	24,380	-0.01%
2021/05/20	0	0.00	2	28.30	26.65	-2	24,303	-0.01%
2021/05/19	4	27.29	2	27.58	27.65	2	24,174	0.01%
2021/05/18	0	0.00	3	27.77	28.15	-3	24,050	-0.01%
2021/05/17	2	26.20	2	27.45	25.60	0	23,768	0.00%
2021/05/14	17	29.42	1	29.00	28.40	16	23,502	0.07%
2021/05/13	7	30.20	7	29.99	29.85	0	23,224	0.00%
2021/05/12	36	30.19	38	29.97	30.40	-2	22,926	-0.01%
2021/05/11	29	32.90	28	33.04	32.10	1	22,378	0.00%
2021/05/10	14	35.45	5	36.15	35.30	9	22,094	0.04%
2021/05/07	8	35.01	5	34.85	36.95	3	21,966	0.01%
2021/05/06	11	34.68	5	36.00	34.30	6	21,867	0.03%
2021/05/05	10	35.48	19	35.74	34.45	-9	21,673	-0.04%
2021/05/04	10	38.83	2	36.20	36.10	8	21,592	0.04%
2021/05/03	31	40.25	65.1	39.31	38.70	-34.1	21,235	-0.16%
2021/04/29	18	43.91	58	45.78	42.95	-40	20,791	-0.19%
2021/04/28	48	44.08	19	44.10	45.10	29	19,829	0.15%
2021/04/27	62	42.21	62	42.42	41.00	0	19,229	0.00%
2021/04/26	8	39.90	1	39.90	39.90	7	18,422	0.04%
2021/04/23	1	35.60	1	36.30	36.30	0	18,508	0.00%
2021/04/22	2	34.20	0	0.00	33.00	2	18,616	0.01%
2021/04/21	0	0.00	1	34.15	34.40	-1	18,814	-0.01%
2021/04/20	0	0.00	9	33.47	34.15	-9	18,976	-0.05%
2021/04/19	0	0.00	10	35.95	34.50	-10	19,413	-0.05%
2021/04/16	0	0.00	3	36.40	36.40	-3	20,088	-0.01%
2021/04/14	10	34.80	20	33.30	35.10	-10	20,395	-0.05%
2021/04/12	25	34.90	43	34.90	38.00	-18	20,566	-0.09%
2021/04/08	222	42.68	314.1	42.22	41.95	-92.1	20,895	-0.44%	大買/大賣/
2021/04/07	55	38.51	51	38.36	38.90	4	19,783	0.02%
2021/04/06	6	33.52	1	35.35	35.40	5	19,602	0.03%
2021/04/01	14	31.44	167.2	30.35	32.20	-153.2	19,483	-0.79%	大賣/鉅額交易
2021/03/31	30	29.17	15	29.30	29.30	15	19,341	0.08%
2021/03/30	64	29.23	57	28.71	29.30	7	19,307	0.04%
2021/03/29	10	26.75	5	26.55	26.95	5	19,141	0.03%
2021/03/26	10	26.20	1	26.20	26.20	9	19,240	0.05%
2021/03/25	19	26.02	10	26.46	25.75	9	19,364	0.05%
2021/03/24	8	25.25	15	24.44	25.30	-7	20,185	-0.03%
2021/03/23	14	24.05	8	24.11	24.45	6	20,830	0.03%
2021/03/22	23	27.01	71	26.24	26.00	-48	20,580	-0.23%
2021/03/19	98	24.99	118.5	24.78	25.55	-20.5	19,048	-0.11%	大賣/
2021/03/18	68	22.64	66	22.40	23.25	2	17,938	0.01%
2021/03/17	72	20.60	93	20.98	21.15	-21	16,444	-0.13%
2021/03/16	506	20.33	526	19.92	19.25	-20	15,750	-0.13%	大買/大賣/
2021/03/15	27	18.49	0	0.00	18.50	27	14,969	0.18%
2021/03/12	56	17.77	0	0.00	17.90	56	15,063	0.37%
2021/03/11	5	17.55	12	17.67	17.70	-7	15,623	-0.04%
2021/03/10	2	17.10	0	0.00	17.00	2	15,916	0.01%
2021/03/09	3	16.85	0	0.00	17.10	3	16,439	0.02%
2021/03/08	10	16.95	17	17.10	16.80	-7	17,152	-0.04%
2021/03/05	0	0.00	11	17.60	17.30	-11	17,645	-0.06%
2021/03/04	8	17.27	0	0.00	17.35	8	17,670	0.05%
2021/03/03	70	17.88	88	18.20	17.80	-18	17,605	-0.10%
2021/03/02	28	19.28	97.1	19.29	19.45	-69.1	17,445	-0.40%
2021/02/26	41	18.14	1	17.95	17.85	40	16,612	0.24%
2021/02/24	1	17.65	1	17.60	17.50	0	16,430	0.00%
2021/02/23	4	17.59	7	17.71	17.50	-3	16,298	-0.02%
2021/02/22	25	18.08	10	17.87	17.70	15	16,355	0.09%
2021/02/18	0	0.00	1	16.90	16.85	-1	16,065	-0.01%
2021/02/17	1	16.20	0	0.00	16.60	1	15,983	0.01%
2021/02/05	1	16.05	0	0.00	15.80	1	15,950	0.01%
2021/02/02	3	16.23	0	0.00	16.15	3	16,054	0.02%
2021/02/01	1	16.45	0	0.00	16.20	1	16,069	0.01%
2021/01/29	0	0.00	10	16.80	16.50	-10	16,124	-0.06%
2021/01/26	16	16.76	9	16.68	16.25	7	16,403	0.04%
2021/01/25	3	16.05	0	0.00	15.95	3	16,194	0.02%
2021/01/22	2	16.03	0	0.00	15.95	2	16,058	0.01%
2021/01/21	8	16.71	70	16.44	15.90	-62	16,017	-0.39%
2021/01/20	1	17.05	0	0.00	16.40	1	15,875	0.01%
2021/01/19	1	17.90	5	17.30	17.55	-4	15,684	-0.03%
2021/01/18	3	17.17	0	0.00	17.20	3	15,497	0.02%
2021/01/15	26	17.79	4	18.20	17.80	22	15,367	0.14%
2021/01/14	15	17.95	9	18.05	18.25	6	15,141	0.04%
2021/01/13	51	17.60	20	17.70	17.45	31	14,972	0.21%
2021/01/12	29	17.90	35	17.80	17.10	-6	14,844	-0.04%
2021/01/11	27	18.06	5	17.52	18.25	22	14,511	0.15%
2021/01/08	64	16.89	91	16.70	16.75	-27	14,277	-0.19%
2021/01/07	3	16.25	3	16.70	16.70	0	14,733	0.00%
2021/01/06	3	16.20	7	15.99	16.00	-4	14,688	-0.03%
2021/01/05	19	16.73	9	16.79	16.55	10	14,508	0.07%
2021/01/04	10	17.19	78	17.29	16.95	-68	14,338	-0.47%
2020/12/31	8	16.38	3	16.48	16.30	5	13,928	0.04%
2020/12/30	10	16.25	0	0.00	16.15	10	13,640	0.07%
2020/12/29	10	16.23	2	16.35	16.15	8	13,589	0.06%
2020/12/28	12	15.98	0	0.00	16.15	12	13,565	0.09%
2020/12/25	16	16.21	6	16.35	16.50	10	13,417	0.07%
2020/12/24	20	16.75	5	16.60	16.30	15	13,307	0.11%
2020/12/23	3	16.00	15	15.75	15.85	-12	13,152	-0.09%
2020/12/22	25	16.09	3	15.65	15.70	22	13,100	0.17%
2020/12/21	30	16.70	1	16.70	16.55	29	12,998	0.22%
2020/12/18	56	17.06	5	17.05	16.70	51	13,098	0.39%
2020/12/17	20	16.59	8	16.64	17.35	12	12,820	0.09%
2020/12/16	17	15.96	5	16.15	15.80	12	12,522	0.10%
2020/12/15	5	15.90	0	0.00	15.80	5	12,475	0.04%
2020/12/14	1	16.45	15	16.13	16.20	-14	12,329	-0.11%
2020/12/11	0	0.00	10	15.70	15.30	-10	11,888	-0.08%
2020/12/10	0	0.00	14	15.80	15.45	-14	11,707	-0.12%
2020/12/09	16	15.51	0	0.00	15.35	16	11,550	0.14%
2020/12/08	27	15.79	20	15.79	15.80	7	11,360	0.06%
2020/12/07	13	14.80	40	14.98	16.00	-27	11,045	-0.24%
2020/12/04	22	15.49	15	15.40	15.50	7	10,384	0.07%
2020/12/03	31	15.49	32	15.61	15.15	-1	10,014	-0.01%
2020/12/02	45	14.58	26	14.85	14.60	19	9,500	0.20%
2020/12/01	128	13.95	134	13.67	14.20	-6	8,759	-0.07%	大買/大賣/
2020/11/30	0	0.00	10	12.95	12.95	-10	8,208	-0.12%
2020/11/27	10	12.55	1	12.35	12.60	9	8,177	0.11%
2020/11/26	26	12.52	10	12.65	12.35	16	8,290	0.19%
2020/11/25	0	0.00	20	12.33	12.00	-20	7,863	-0.25%
2020/11/24	10	12.10	0	0.00	11.90	10	7,777	0.13%
2020/11/19	0	0.00	5	12.00	11.95	-5	7,714	-0.06%
2020/11/18	0	0.00	10	11.60	11.50	-10	7,661	-0.13%
2020/11/17	5	11.50	0.2	11.35	11.70	4.8	7,784	0.06%
2020/11/16	0	0.00	1	11.60	11.35	-1	7,756	-0.01%
2020/11/12	10	11.40	0	0.00	11.40	10	7,793	0.13%
2020/11/10	10	11.80	0	0.00	11.60	10	7,638	0.13%
2020/11/04	0	0.00	30	12.24	12.15	-30	7,283	-0.41%
2020/11/03	61	12.35	50	12.55	12.05	11	7,167	0.15%
2020/10/26	0	0.00	1	12.20	11.95	-1	6,669	-0.01%
2020/10/21	1	12.00	0	0.00	12.05	1	6,496	0.02%
2020/10/19	1	12.20	0	0.00	12.25	1	6,340	0.02%
2020/10/16	40	12.09	25	12.46	11.50	15	6,182	0.24%
2020/10/15	1	12.30	0	0.00	12.40	1	5,884	0.02%
2020/10/14	1	11.20	1	11.00	11.30	0	5,207	0.00%
2020/10/12	0	0.00	1	10.50	10.40	-1	5,080	-0.02%
2020/10/06	0	0.00	2	10.35	10.40	-2	5,482	-0.04%
2020/09/30	3	10.00	0	0.00	10.05	3	5,524	0.05%
2020/09/28	0	0.00	1	10.00	10.20	-1	5,547	-0.02%
2020/09/24	0	0.00	1	10.05	9.90	-1	5,572	-0.02%
2020/09/23	1	10.90	2	10.53	10.50	-1	5,481	-0.02%
2020/09/22	7	11.79	0	0.00	11.50	7	5,275	0.13%
2020/09/21	5	11.94	26	11.70	12.00	-21	4,595	-0.46%
2020/09/17	5	10.80	0	0.00	10.50	5	3,951	0.13%
2020/09/15	5	10.10	0	0.00	10.15	5	3,766	0.13%
2020/09/11	1	10.00	1	10.00	9.75	0	3,660	0.00%
2020/09/10	20	10.10	0	0.00	10.10	20	3,634	0.55%
2020/09/03	0	0.00	4	10.30	10.10	-4	3,464	-0.12%
2020/09/02	1	10.00	0	0.00	10.05	1	3,440	0.03%
2020/09/01	0	0.00	1	10.50	10.35	-1	3,458	-0.03%
2020/08/26	0	0.00	20	9.66	9.60	-20	3,253	-0.61%
2020/08/25	0	0.00	5	9.73	9.68	-5	3,253	-0.15%
2020/08/21	50	9.67	50	9.75	9.86	0	3,349	0.00%
2020/08/19	5	9.64	0	0.00	9.58	5	3,148	0.16%
2020/08/18	20	9.63	0	0.00	9.59	20	3,095	0.65%
2020/08/17	0	0.00	20	9.37	9.42	-20	3,046	-0.66%
2020/08/12	20	9.54	0	0.00	9.47	20	2,993	0.67%
2020/08/10	3	9.07	0	0.00	9.07	3	2,871	0.10%
2020/07/21	0	0.00	10	9.26	9.20	-10	2,765	-0.36%
2020/07/20	0	0.00	10	9.15	9.20	-10	2,543	-0.39%
2020/07/16	0	0.00	5	9.34	9.35	-5	2,500	-0.20%
2020/07/15	10	9.71	0	0.00	9.29	10	2,486	0.40%
2020/07/14	1	9.60	0	0.00	9.51	1	2,461	0.04%
2020/07/13	15	9.93	10	9.83	10.00	5	2,334	0.21%
2020/07/03	1	9.04	0	0.00	9.44	1	1,763	0.06%
2020/07/02	0	0.00	10	9.22	9.23	-10	1,668	-0.60%
2020/07/01	26	8.87	16	9.00	9.10	10	1,598	0.63%
2020/06/30	0	0.00	40	8.06	8.63	-40	1,448	-2.76%
2020/06/10	0	0.00	6	8.17	8.26	-6	1,361	-0.44%
2020/06/08	6	8.54	0	0.00	8.54	6	1,319	0.45%
2020/06/02	10	7.80	10	7.74	7.75	0	1,177	0.00%
2020/05/21	0	0.00	2	7.16	7.06	-2	855	-0.23%
2020/05/20	0	0.00	4	7.06	7.04	-4	847	-0.47%
2020/05/12	6	6.97	0	0.00	6.97	6	800	0.75%
2020/03/20	0	0.00	30	5.20	5.36	-30	1,033	-2.90%
2020/03/16	0	0.00	5	6.27	6.17	-5	970	-0.52%
2020/01/15	2	9.68	2	9.76	9.84	0	1,273	0.00%
2020/01/03	5	10.20	5	10.30	9.90	0	1,139	0.00%
2019/12/31	10	10.30	10	10.28	10.20	0	1,104	0.00%
2019/12/30	26	10.29	31	10.35	10.30	-5	1,094	-0.46%
2019/12/27	15	10.25	15	10.30	10.20	0	1,078	0.00%
2019/12/26	10	10.28	10	10.33	10.25	0	1,063	0.00%
2019/12/25	0	0.00	1	10.15	10.20	-1	1,047	-0.10%
2019/12/24	5	10.25	5	10.40	10.20	0	1,038	0.00%
2019/12/23	6	10.35	0	0.00	10.10	6	994	0.60%
2019/12/11	0	0.00	100	10.00	9.98	-100	885	-11.29%
2019/12/05	3	10.18	49	10.06	9.98	-46	820	-5.60%
2019/11/29	40	9.60	0	0.00	9.51	40	671	5.96%
2019/11/28	0	0.00	60	9.80	9.65	-60	654	-9.17%
2019/11/26	166	9.34	0.5	9.45	9.46	165.5	516	32.03%	大買/鉅額交易
2019/11/06	0	0.00	0	8.80	8.83	0	487	0.00%
2019/10/25	0	0.00	0	8.88	8.88	0	533	0.00%
2019/10/22	0	0.00	0.4	8.79	8.82	-0.4	519	-0.07%
2019/08/23	0	0.00	1	8.95	9.03	-1	522	-0.19%
2019/08/22	0.9	8.85	0	0.00	8.90	0.9	516	0.18%
2019/07/24	0	0.00	30	9.03	9.02	-30	511	-5.86%
2019/07/23	0	0.00	2	9.17	9.03	-2	523	-0.38%
2019/07/22	2.1	9.04	40	9.10	9.09	-37.9	524	-7.23%
2019/07/16	0	0.00	2	9.12	9.11	-2	542	-0.37%
2019/07/03	0	0.00	5	9.28	9.30	-5	678	-0.74%
2019/07/01	0	0.00	1	9.38	9.35	-1	707	-0.14%
2019/06/28	1.3	9.25	5	9.38	9.31	-3.7	711	-0.52%
2019/06/27	0	0.00	1	9.31	9.36	-1	729	-0.14%
2019/06/26	0.3	9.22	0	0.00	9.27	0.3	736	0.03%
2019/06/25	0	0.00	1	9.50	9.28	-1	745	-0.13%
2019/06/24	1.1	9.41	0	0.00	9.47	1.1	744	0.14%
2019/06/14	0	8.98	0	0.00	9.02	0	813	0.00%
2019/06/11	0	0.00	1	8.99	8.96	-1	1,113	-0.09%
2019/06/10	1.7	8.94	0	0.00	8.99	1.7	1,149	0.15%
2019/05/28	0	0.00	1	9.05	9.06	-1	1,718	-0.06%
2019/05/27	0.4	9.01	0	0.00	9.01	0.4	1,730	0.02%
2019/05/16	0	0.00	2	9.39	9.05	-2	1,859	-0.11%
2019/05/15	2.1	9.31	0	0.00	9.36	2.1	1,860	0.12%
2019/05/08	0.2	10.05	1	10.10	10.10	-0.8	1,834	-0.05%
2019/05/07	0.8	10.10	0	0.00	10.15	0.8	1,835	0.04%
2019/05/02	0	0.00	1	10.30	10.25	-1	1,870	-0.05%
2019/04/30	0.6	10.20	0	0.00	10.25	0.6	1,870	0.03%
2019/04/24	0.3	10.45	0	0.00	10.50	0.3	1,876	0.02%
2019/04/22	0.1	10.70	0	0.00	10.75	0.1	1,879	0.00%
2019/04/19	0	10.60	0	0.00	10.70	0	1,946	0.00%
2019/04/18	0	0.00	3	10.95	10.55	-3	1,948	-0.15%
2019/04/17	2.6	10.85	0	0.00	10.90	2.6	1,936	0.13%
2019/04/16	0.9	11.00	2	10.85	11.05	-1.1	1,916	-0.06%
2019/04/15	1.5	10.65	0	0.00	10.75	1.5	1,877	0.08%
2019/04/03	0.1	10.50	1	10.40	10.60	-0.9	1,847	-0.05%
2019/04/02	0.5	10.30	2	10.40	10.35	-1.5	1,837	-0.08%
2019/04/01	2	10.30	0	0.00	10.35	2	1,846	0.11%
2019/03/29	0	0.00	1	10.40	10.45	-1	1,864	-0.05%
2019/03/28	1	10.30	0	0.00	10.35	1	1,871	0.06%
2019/03/27	0.6	10.45	1	10.50	10.50	-0.4	1,882	-0.02%
2019/03/26	0.6	10.50	0	0.00	10.55	0.6	1,882	0.03%
2019/03/22	0.3	10.70	0	0.00	10.75	0.3	2,028	0.01%
2019/03/21	0	10.85	0	0.00	10.90	0	2,021	0.00%
2019/03/18	0.4	10.80	1	10.90	10.90	-0.6	2,071	-0.03%
2019/03/15	10.1	11.22	0	0.00	11.05	10.1	2,071	0.49%
2019/03/13	0.9	11.55	1	11.90	11.60	-0.1	1,866	-0.01%
2019/03/12	0.5	11.70	0	0.00	11.80	0.5	1,863	0.03%
2019/03/11	0	0.00	10	11.85	11.85	-10	1,734	-0.58%
2019/03/07	0.2	11.20	0	0.00	11.30	0.2	1,642	0.01%
2019/03/05	10.4	11.49	0	0.00	11.30	10.4	1,589	0.65%
2019/02/26	0	0.00	1	10.90	10.65	-1	1,372	-0.07%
2019/02/25	0.3	10.80	0	0.00	10.85	0.3	1,429	0.02%
2019/02/19	0	0.00	1	10.70	10.40	-1	1,377	-0.07%
2019/02/18	1.4	10.50	0	0.00	10.55	1.4	1,369	0.10%
2019/02/13	0	10.20	0	0.00	10.25	0	1,317	0.00%
2019/02/12	0	10.10	0	0.00	10.15	0	1,309	0.00%
2019/01/29	0.1	10.10	0	0.00	10.15	0.1	1,294	0.01%
2019/01/23	0	0.00	1	10.20	10.10	-1	1,262	-0.08%
2019/01/22	0.8	10.10	0	0.00	10.15	0.8	1,267	0.06%
2019/01/15	0	10.20	0	0.00	10.25	0	1,282	0.00%
2019/01/11	8	10.75	8	10.75	10.40	0	1,273	0.00%
2019/01/10	0.2	10.45	1	10.35	10.50	-0.8	1,197	-0.07%
2019/01/09	0.7	10.25	0	0.00	10.30	0.7	1,191	0.06%
2019/01/04	0.1	10.05	0	0.00	10.10	0.1	1,227	0.01%
2019/01/03	0.2	10.20	0	0.00	10.25	0.2	1,255	0.01%
2018/12/25	0	0.00	1	10.65	10.25	-1	1,275	-0.08%
2018/12/24	0.6	10.50	0	0.00	10.55	0.6	1,267	0.05%
2018/12/21	0.2	10.10	0	0.00	10.15	0.2	1,233	0.02%
2018/12/20	0	0.00	2	10.40	10.15	-2	1,220	-0.16%
2018/12/17	34	11.38	0	0.00	11.10	34	1,163	2.92%
2018/12/14	0	0.00	2	10.60	10.45	-2	1,023	-0.20%
2018/12/13	1.8	10.40	0	0.00	10.50	1.8	1,022	0.17%
2018/12/11	13.3	10.87	4	10.74	10.60	9.3	988	0.94%
2018/12/10	0.8	10.30	0	0.00	10.40	0.8	934	0.08%
2018/12/05	0	0.00	1	10.20	11.05	-1	858	-0.12%
2018/12/04	1.3	10.10	0	0.00	10.20	1.3	845	0.15%
2018/11/22	3	9.67	3	9.74	9.58	0	836	0.00%
2018/11/07	2	8.43	0	0.00	8.57	2	943	0.21%
2018/10/29	0	0.00	10	7.90	8.03	-10	1,038	-0.96%
2018/10/25	0	0.00	10	7.77	7.77	-10	1,033	-0.97%
2018/10/11	0	0.00	40	8.64	8.64	-40	1,004	-3.98%
2018/09/10	0	0.00	20	10.15	10.10	-20	1,114	-1.79%
2018/09/05	0	0.00	2	10.70	10.70	-2	1,182	-0.17%
2018/09/03	2	11.30	0	0.00	11.15	2	1,260	0.16%
2018/08/20	0	0.00	10	11.25	11.30	-10	1,537	-0.65%
2018/07/25	0	0.00	7	10.51	10.55	-7	1,545	-0.45%
2018/07/20	7	11.04	0	0.00	10.90	7	1,578	0.44%
2018/07/05	1	10.50	0	0.00	10.20	1	1,703	0.06%
2018/07/04	0	0.00	1	10.75	10.55	-1	1,708	-0.06%
2018/06/26	10	11.40	3	11.30	11.20	7	1,747	0.40%
2018/06/25	7	11.60	4	11.41	11.50	3	1,741	0.17%
2018/06/21	0	0.00	9	11.16	11.05	-9	1,707	-0.53%
2018/06/13	0	0.00	5	11.55	11.55	-5	1,709	-0.29%
2018/06/11	0	0.00	0.4	11.45	11.45	-0.4	1,621	-0.03%
2018/06/08	100	11.60	1	11.35	11.45	99	1,541	6.42%
2018/06/07	15	11.75	0	0.00	11.75	15	1,481	1.01%
2018/05/18	0	0.00	10	10.05	10.05	-10	1,400	-0.71%
2018/05/15	0	0.00	10	10.20	10.10	-10	1,384	-0.72%
2018/05/14	10	10.14	2	10.35	10.10	8	1,446	0.55%
2018/05/02	0	0.00	3	10.80	10.80	-3	1,471	-0.20%
2018/04/25	0	0.00	1	11.00	11.00	-1	1,522	-0.07%
2018/04/18	0	0.00	2	11.45	11.40	-2	1,607	-0.12%
2018/04/11	5	12.60	5	12.54	12.20	0	1,777	0.00%
2018/04/10	1	12.10	1	12.05	12.00	0	1,840	0.00%
2018/04/09	0	0.00	1	11.80	12.00	-1	1,872	-0.05%
2018/04/03	0.5	11.70	10	11.70	11.80	-9.5	1,905	-0.50%
2018/03/28	0	0.00	1	11.85	11.70	-1	2,117	-0.05%
2018/03/26	1	11.75	0	0.00	11.75	1	2,578	0.04%
2018/03/22	0	11.85	0	0.00	11.85	0	2,722	0.00%
2018/03/09	0	0.00	1	13.00	12.90	-1	3,342	-0.03%
2018/03/07	4	13.03	0	0.00	12.75	4	3,312	0.12%
2018/01/19	0	0.00	0	13.50	13.50	0	3,934	0.00%
2018/01/05	0	14.35	0	0.00	14.45	0	4,151	0.00%
2018/01/04	1.3	14.38	17	14.50	14.60	-15.7	4,111	-0.38%
2018/01/02	5	14.20	1	14.15	14.25	4	4,014	0.10%