飛宏 (2457)-元富-佳里券商分點個股進出

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
39.65
漲跌
▼0.65
漲幅
-1.61%
成交量
1,937張
產業
上市電子零組件類股
735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－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里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
2024/12/09	2	40.75	1	40.90	40.35	1	1,870	0.05%
2024/12/06	5	43.10	2	42.70	42.25	3	1,836	0.16%
2024/12/05	9	44.37	13	43.69	43.75	-4	1,779	-0.22%
2024/12/04	1	43.05	1	42.95	43.10	0	1,616	0.00%
2024/12/03	2	42.23	3	42.25	42.05	-1	1,594	-0.06%
2024/12/02	1	40.50	0	0.00	40.40	1	1,574	0.06%
2024/11/25	0	0.00	1	42.95	42.70	-1	1,543	-0.06%
2024/11/22	2	43.03	2	43.18	42.30	0	1,527	0.00%
2024/11/21	1	43.10	1	43.40	42.55	0	1,505	0.00%
2024/11/07	5	40.50	2.1	40.60	41.10	2.9	1,306	0.22%
2024/11/05	0	0.00	5	37.85	37.90	-5	1,304	-0.38%
2024/11/01	1	37.50	0	0.00	38.25	1	1,433	0.07%
2024/10/30	6	37.87	0	0.00	37.85	6	1,456	0.41%
2024/10/24	0	0.00	4	37.71	37.80	-4	1,536	-0.26%
2024/10/16	0	0.00	2	38.55	38.65	-2	1,780	-0.11%
2024/10/15	4	39.25	0	0.00	38.75	4	1,795	0.22%
2024/10/14	0	38.85	0	0.00	39.20	0	1,814	0.00%
2024/10/09	1	39.35	0	0.00	39.25	1	1,849	0.05%
2024/10/08	1	40.20	0	0.00	40.40	1	1,880	0.05%
2024/10/01	0	0.00	3	42.40	42.30	-3	2,017	-0.15%
2024/09/26	5	41.29	2	41.10	41.15	3	2,052	0.15%
2024/09/24	0	0.00	0	39.70	39.75	0	2,021	0.00%
2024/09/20	0	39.30	0	0.00	39.55	0	2,047	0.00%
2024/09/12	0.1	37.85	0	0.00	38.25	0.1	2,173	0.00%
2024/09/10	0	0.00	5.2	36.91	37.10	-5.2	2,205	-0.24%
2024/08/29	0	0.00	1	40.00	40.15	-1	2,605	-0.04%
2024/08/28	0	0.00	3	39.85	39.85	-3	2,599	-0.12%
2024/08/27	1	40.00	0	0.00	39.95	1	2,624	0.04%
2024/08/23	0.2	40.10	0	0.00	40.10	0.2	2,644	0.01%
2024/08/21	0	40.20	0	0.00	40.05	0	2,688	0.00%
2024/08/20	0	0.00	3	40.55	40.50	-3	2,691	-0.11%
2024/08/19	1	40.50	0	0.00	40.50	1	2,730	0.04%
2024/08/16	2	40.85	0	0.00	40.55	2	2,745	0.07%
2024/08/13	0	0.00	0.5	40.29	40.65	-0.5	2,765	-0.02%
2024/08/09	0	0.00	1	39.40	39.40	-1	2,756	-0.04%
2024/08/08	1	39.40	6	39.28	38.80	-5	2,742	-0.18%
2024/08/05	7	38.65	1	38.60	38.60	6	2,739	0.22%
2024/07/31	0	0.00	1	42.85	42.30	-1	2,680	-0.04%
2024/07/30	0	42.00	0	0.00	43.15	0	2,684	0.00%
2024/07/29	5	42.65	0	0.00	42.65	5	2,687	0.19%
2024/07/26	0	43.50	0	0.00	43.45	0	2,822	0.00%
2024/07/22	0	44.15	0	0.00	43.80	0	2,805	0.00%
2024/07/19	7.5	46.65	0	0.00	44.40	7.5	2,776	0.27%
2024/07/18	2.1	47.18	0	0.00	47.45	2.1	2,709	0.08%
2024/07/11	0	0.00	2	48.95	48.80	-2	2,949	-0.07%
2024/07/10	2	49.60	0	0.00	49.20	2	2,986	0.07%
2024/07/08	0	0.00	4	51.00	51.50	-4	3,045	-0.13%
2024/07/03	11	50.26	10	49.81	49.75	1	2,982	0.03%
2024/07/01	4	48.30	0	0.00	48.20	4	2,934	0.14%
2024/06/24	0.9	49.50	0	0.00	49.25	0.9	2,961	0.03%
2024/06/21	0	0.00	1	50.40	50.40	-1	2,974	-0.03%
2024/06/20	4	49.99	0	0.00	50.10	4	2,980	0.13%
2024/06/19	1	50.30	0	0.00	50.10	1	3,000	0.03%
2024/06/13	2	50.45	0	0.00	50.70	2	3,023	0.07%
2024/06/12	1	50.90	0	0.00	51.00	1	2,984	0.03%
2024/06/11	1	51.90	0	0.00	52.00	1	2,991	0.03%
2024/06/05	0	0.00	5	52.90	51.80	-5	2,983	-0.17%
2024/06/04	1	52.50	1	51.80	52.00	0	2,931	0.00%
2024/06/03	1	50.70	1	50.90	50.80	0	2,939	0.00%
2024/05/30	0	51.30	4	50.90	51.00	-4	3,038	-0.13%
2024/05/29	0	0.00	1	51.50	51.40	-1	3,185	-0.03%
2024/05/28	1	51.30	1	51.60	52.00	0	3,223	0.00%
2024/05/27	0	0.00	3	50.80	51.10	-3	3,272	-0.09%
2024/05/22	0	0.00	1	50.70	50.50	-1	3,458	-0.03%
2024/05/20	0	0.00	5	50.06	49.50	-5	3,587	-0.14%
2024/05/17	0	0.00	2	50.00	49.70	-2	3,782	-0.05%
2024/05/16	1	49.50	0	0.00	49.45	1	4,218	0.02%
2024/05/15	1	49.60	0	0.00	49.50	1	4,296	0.02%
2024/05/14	2	49.90	0	0.00	49.70	2	4,321	0.05%
2024/05/13	1	47.85	3	48.95	49.00	-2	4,352	-0.05%
2024/05/10	5	48.63	9	48.10	48.45	-4	4,334	-0.09%
2024/05/09	12.1	50.20	0	0.00	49.95	12.1	4,257	0.28%
2024/05/08	1	50.50	0	0.00	50.60	1	4,236	0.02%
2024/05/06	1	50.80	4	51.00	50.80	-3	4,324	-0.07%
2024/05/03	3	51.67	0	0.00	51.50	3	4,331	0.07%
2024/05/02	2	52.55	1	52.80	52.80	1	4,380	0.02%
2024/04/30	6	53.67	4	53.78	53.50	2	4,415	0.05%
2024/04/26	1	50.80	0	0.00	50.70	1	4,314	0.02%
2024/04/25	1	51.20	0	0.00	51.20	1	4,328	0.02%
2024/04/19	1	52.90	0	0.00	52.50	1	4,465	0.02%
2024/04/18	6	55.92	33	54.81	54.50	-27	4,481	-0.60%
2024/04/17	0	0.00	8	52.88	53.30	-8	4,357	-0.18%
2024/04/16	18	51.37	2	50.70	51.00	16	4,349	0.37%
2024/04/15	2.1	52.27	0	0.00	52.30	2.1	4,370	0.05%
2024/04/12	8	53.08	3.1	54.81	53.80	4.9	4,423	0.11%
2024/04/11	13	52.69	1	52.60	52.50	12	4,364	0.27%
2024/04/10	0	0.00	1	54.50	54.10	-1	4,349	-0.02%
2024/04/08	0	0.00	10	54.25	53.70	-10	4,448	-0.22%
2024/04/02	10	54.00	0	0.00	54.30	10	4,476	0.22%
2024/03/28	1	53.10	0	0.00	53.00	1	4,526	0.02%
2024/03/26	10	53.30	10	54.28	53.30	0	4,547	0.00%
2024/03/22	5	54.40	0	0.00	54.30	5	4,573	0.11%
2024/03/21	1	53.90	1	53.00	53.80	0	4,558	0.00%
2024/03/20	1	53.10	0	0.00	53.00	1	4,653	0.02%
2024/03/19	0	54.80	0	0.00	54.30	0	4,634	0.00%
2024/03/14	0	0.00	3	55.30	55.20	-3	4,778	-0.06%
2024/03/13	2	55.05	0	0.00	55.00	2	4,833	0.04%
2024/03/11	9	55.99	3	55.90	56.30	6	4,964	0.12%
2024/03/08	1	57.30	12	56.73	55.90	-11	5,023	-0.22%
2024/03/07	2	58.50	0	0.00	58.00	2	5,013	0.04%
2024/03/06	0	0.00	6	60.33	60.10	-6	4,997	-0.12%
2024/03/04	0.1	61.40	5	60.18	60.60	-4.9	5,211	-0.09%
2024/02/27	0	0.00	2	60.00	60.20	-2	6,506	-0.03%
2024/02/26	0	0.00	1	61.10	61.20	-1	6,952	-0.01%
2024/02/23	0	0.00	4	59.93	59.70	-4	6,907	-0.06%
2024/02/22	2	61.30	0	0.00	61.30	2	6,865	0.03%
2024/02/21	4	61.68	4.1	61.98	61.50	-0.1	6,858	0.00%
2024/02/20	5	61.94	0	0.00	61.80	5	6,946	0.07%
2024/02/19	18.1	61.69	14	62.04	62.30	4.1	6,809	0.06%
2024/02/16	6	57.95	2	58.45	58.70	4	6,414	0.06%
2024/02/05	2	56.05	0	0.00	56.10	2	6,399	0.03%
2024/01/30	1	57.70	1	57.90	57.80	0	6,392	0.00%
2024/01/25	2	58.15	50	59.40	58.00	-48	6,482	-0.74%
2024/01/24	0.1	58.60	21	58.44	58.60	-20.9	6,668	-0.31%
2024/01/23	2	57.30	0	0.00	57.30	2	6,673	0.03%
2024/01/22	1	56.70	0	0.00	57.00	1	6,658	0.02%
2024/01/18	4	55.30	0	0.00	56.00	4	6,766	0.06%
2024/01/17	11	55.77	0	0.00	55.30	11	6,908	0.16%
2024/01/16	0	0.00	1	58.40	57.60	-1	7,033	-0.01%
2024/01/15	1	57.90	10	58.00	58.30	-9	7,136	-0.13%
2024/01/12	15	56.17	10	57.00	56.90	5	7,196	0.07%
2024/01/11	0	0.00	25	56.06	57.10	-25	7,181	-0.35%
2024/01/10	20	55.63	0	0.00	55.00	20	7,209	0.28%
2024/01/09	6	56.63	0	0.00	56.50	6	7,231	0.08%
2024/01/08	18.3	59.11	0	0.00	58.90	18.3	7,202	0.25%
2024/01/05	33	59.01	0	0.00	58.30	33	7,144	0.46%
2024/01/04	3	58.63	2	57.60	57.60	1	7,137	0.01%
2024/01/03	1	58.90	0	0.00	58.80	1	7,155	0.01%
2024/01/02	10	60.20	0	0.00	59.30	10	7,150	0.14%
2023/12/26	2	59.00	0	0.00	59.00	2	7,298	0.03%
2023/12/21	1	56.90	29	57.38	56.60	-28	7,287	-0.38%
2023/12/20	8	57.30	20	57.95	57.80	-12	7,299	-0.16%
2023/12/19	5	57.00	0	0.00	57.30	5	7,311	0.07%
2023/12/18	3	59.30	0	0.00	59.00	3	7,300	0.04%
2023/12/15	6	59.02	27	59.44	59.10	-21	7,317	-0.29%
2023/12/14	7	58.79	11	59.13	58.20	-4	7,234	-0.06%
2023/12/13	13	58.57	12	58.86	58.30	1	7,219	0.01%
2023/12/12	1	59.00	0	0.00	59.00	1	7,208	0.01%
2023/12/11	0	0.00	1	60.00	59.60	-1	7,208	-0.01%
2023/12/08	0.1	60.86	1	61.10	61.00	-0.9	7,155	-0.01%
2023/12/07	12	60.98	0	0.00	60.50	12	7,155	0.17%
2023/12/06	26	61.94	0	0.00	61.60	26	7,150	0.36%
2023/12/05	1	61.30	1	62.80	62.80	0	7,114	0.00%
2023/12/04	28	62.10	10	63.10	61.80	18	7,125	0.25%
2023/12/01	0	0.00	60	62.28	62.50	-60	7,404	-0.81%
2023/11/30	11	63.31	0	0.00	62.20	11	7,390	0.15%
2023/11/29	11	63.57	2	64.60	63.50	9	7,352	0.12%
2023/11/28	27	62.93	10	62.95	62.80	17	7,299	0.23%
2023/11/27	35	65.06	45	64.70	62.90	-10	7,315	-0.14%
2023/11/24	9	63.56	35	63.46	63.20	-26	6,905	-0.38%
2023/11/22	10	57.45	11	57.75	57.50	-1	5,689	-0.02%
2023/11/21	10	57.00	5	57.70	57.20	5	5,725	0.09%
2023/11/20	0	0.00	9	56.90	56.70	-9	5,793	-0.16%
2023/11/17	13	56.25	1	58.00	56.20	12	5,768	0.21%
2023/11/16	0	0.00	1	55.40	56.40	-1	5,691	-0.02%
2023/11/15	0	0.00	4	55.40	54.60	-4	5,899	-0.07%
2023/11/14	0	0.00	1	55.10	54.80	-1	6,212	-0.02%
2023/11/07	5	54.28	0	0.00	54.20	5	6,689	0.07%
2023/11/06	0	0.00	9	54.90	54.90	-9	6,783	-0.13%
2023/11/02	0	0.00	1	52.40	52.80	-1	6,792	-0.01%
2023/11/01	1	51.80	3	52.60	51.80	-2	6,790	-0.03%
2023/10/31	4	53.33	0	0.00	52.50	4	6,621	0.06%
2023/10/30	1	54.90	0	0.00	54.60	1	6,706	0.01%
2023/10/27	0	0.00	1	57.30	55.40	-1	6,836	-0.01%
2023/10/25	16	58.71	17	59.18	59.10	-1	6,979	-0.01%
2023/10/24	3	56.43	6	56.08	56.80	-3	6,897	-0.04%
2023/10/23	3	53.40	0	0.00	53.60	3	6,906	0.04%
2023/10/19	1	56.40	0	0.00	56.10	1	7,039	0.01%
2023/10/18	0.1	60.00	3	57.50	57.70	-2.9	7,065	-0.04%
2023/10/12	0	0.00	1	62.60	62.50	-1	8,089	-0.01%
2023/10/11	0	0.00	1	60.90	61.70	-1	8,216	-0.01%
2023/10/06	1	61.60	0	0.00	61.60	1	8,402	0.01%
2023/10/05	5	62.00	6	63.67	61.80	-1	8,712	-0.01%
2023/10/04	4	60.90	2	62.00	60.80	2	9,087	0.02%
2023/10/03	5	62.00	0	0.00	62.00	5	9,280	0.05%
2023/10/02	3	63.00	14	61.89	63.00	-11	9,528	-0.12%
2023/09/28	1.7	58.94	0	0.00	58.90	1.7	9,613	0.02%
2023/09/26	1	58.80	1	59.40	58.50	0	10,168	0.00%
2023/09/19	0	0.00	10	61.50	61.30	-10	10,873	-0.09%
2023/09/12	6	62.50	0	0.00	62.00	6	12,067	0.05%
2023/09/11	14	63.84	1	63.60	63.40	13	12,282	0.11%
2023/09/08	2	66.70	0	0.00	66.00	2	12,596	0.02%
2023/09/06	22	67.04	32	66.11	67.80	-10	13,275	-0.08%
2023/09/05	1	70.20	0	0.00	70.70	1	13,234	0.01%
2023/09/04	7	69.21	0	0.00	69.10	7	13,658	0.05%
2023/09/01	2	71.40	1	71.50	71.10	1	14,142	0.01%
2023/08/31	1	72.20	5	72.72	73.00	-4	14,509	-0.03%
2023/08/30	5	71.46	0	0.00	71.00	5	15,025	0.03%
2023/08/29	1	70.10	1	71.50	71.50	0	16,015	0.00%
2023/08/28	1	69.60	1	70.10	70.00	0	17,175	0.00%
2023/08/24	7	69.37	7	70.07	69.00	0	18,544	0.00%
2023/08/22	0	0.00	0	68.20	68.50	0	19,242	0.00%
2023/08/21	7	69.93	3	69.77	68.70	4	19,614	0.02%
2023/08/18	12	69.35	16	68.91	69.80	-4	21,131	-0.02%
2023/08/17	2	65.10	9	66.52	66.90	-7	21,030	-0.03%
2023/08/16	5	66.16	5	66.10	66.20	0	21,193	0.00%
2023/08/15	8	64.14	8	64.40	64.60	0	21,721	0.00%
2023/08/14	1	63.10	1	62.10	62.10	0	22,208	0.00%
2023/08/11	10	63.54	9	63.67	63.50	1	22,801	0.00%
2023/08/09	2	64.20	3	63.60	63.50	-1	23,717	0.00%
2023/08/08	6	64.68	0	0.00	64.40	6	24,317	0.02%
2023/08/07	0	0.00	1	65.00	65.20	-1	24,618	0.00%
2023/08/04	0	0.00	2	65.50	65.40	-2	25,312	-0.01%
2023/08/02	0.5	65.50	0	0.00	65.30	0.5	25,743	0.00%
2023/08/01	2	66.90	0	0.00	66.50	2	26,070	0.01%
2023/07/31	2	70.40	0	0.00	67.50	2	26,375	0.01%
2023/07/28	0	68.90	3	68.83	69.50	-3	26,653	-0.01%
2023/07/27	0	0.00	1	70.30	69.50	-1	27,081	0.00%
2023/07/26	7	71.94	3	69.80	69.70	4	27,576	0.01%
2023/07/25	2	70.55	8	70.84	70.60	-6	27,814	-0.02%
2023/07/24	5.5	70.45	26	69.85	70.00	-20.5	28,006	-0.07%
2023/07/21	1	72.90	2	73.15	73.60	-1	28,207	0.00%
2023/07/20	2	73.40	13	73.05	73.20	-11	29,256	-0.04%
2023/07/19	0	0.00	8	72.94	72.50	-8	29,584	-0.03%
2023/07/18	1	74.80	4	74.98	74.00	-3	30,150	-0.01%
2023/07/17	10	76.33	6	77.22	76.70	4	30,543	0.01%
2023/07/14	6	73.30	1	74.50	72.60	5	31,042	0.02%
2023/07/13	6	72.98	12	73.79	72.80	-6	32,704	-0.02%
2023/07/12	10	71.57	10	72.29	72.00	0	33,621	0.00%
2023/07/11	16.5	73.74	8	73.19	72.00	8.5	34,256	0.02%
2023/07/10	11	77.31	5	76.34	76.00	6	34,499	0.02%
2023/07/07	8	76.83	6	77.57	78.30	2	34,755	0.01%
2023/07/06	8	79.04	1	77.80	77.70	7	35,037	0.02%
2023/07/05	12	79.79	26	80.06	79.40	-14	35,753	-0.04%
2023/07/04	12	79.13	13	77.78	77.60	-1	35,789	0.00%
2023/07/03	10	78.72	9	78.83	78.80	1	35,870	0.00%
2023/06/30	7	77.94	10	77.92	78.00	-3	36,476	-0.01%
2023/06/29	3	76.27	5	76.00	75.50	-2	36,628	-0.01%
2023/06/28	3	76.10	3	76.03	75.30	0	36,905	0.00%
2023/06/27	11.3	77.57	3	78.00	75.60	8.3	37,163	0.02%
2023/06/26	3	79.27	0	0.00	79.30	3	37,281	0.01%
2023/06/21	8	81.20	13	81.35	81.80	-5	37,430	-0.01%
2023/06/20	17	80.30	16	79.28	79.40	1	37,547	0.00%
2023/06/19	8	80.44	5	80.00	80.80	3	38,426	0.01%
2023/06/16	21	80.26	17	79.62	79.10	4	39,863	0.01%
2023/06/15	1	79.80	3	79.60	79.00	-2	40,410	0.00%
2023/06/14	28	81.38	21	80.83	80.30	7	41,215	0.02%
2023/06/13	9	81.88	13	81.58	82.30	-4	41,842	-0.01%
2023/06/12	11	79.50	16	79.98	78.50	-5	42,435	-0.01%
2023/06/09	7	80.24	2	80.65	79.00	5	43,618	0.01%
2023/06/08	12	80.40	8	78.64	78.90	4	44,550	0.01%
2023/06/07	7	82.96	4	83.45	81.50	3	45,822	0.01%
2023/06/06	6	83.50	10	83.50	82.60	-4	46,949	-0.01%
2023/06/05	17	85.55	17	85.78	85.70	0	47,549	0.00%
2023/06/02	20	82.85	14	83.28	83.40	6	47,681	0.01%
2023/06/01	13	80.95	26	80.55	81.90	-13	47,138	-0.03%
2023/05/31	51	77.71	34	78.02	78.40	17	46,628	0.04%
2023/05/30	13	77.46	10	77.20	76.60	3	45,748	0.01%
2023/05/29	6	76.42	6.5	77.22	76.40	-0.5	45,395	0.00%
2023/05/26	7.3	74.55	10	73.87	73.70	-2.8	45,058	-0.01%
2023/05/25	4.5	74.60	3	75.03	74.50	1.5	44,998	0.00%
2023/05/24	22	76.91	29	77.99	75.80	-7	44,898	-0.02%
2023/05/23	0	0.00	4	74.88	75.50	-4	44,540	-0.01%
2023/05/22	0	0.00	2	74.65	75.30	-2	44,960	0.00%
2023/05/19	9	75.20	8	74.05	73.20	1	44,786	0.00%
2023/05/18	15	76.17	13	76.03	75.80	2	44,433	0.00%
2023/05/17	16	75.33	11	75.46	74.10	5	43,886	0.01%
2023/05/16	1	74.00	4	73.73	74.40	-3	43,212	-0.01%
2023/05/15	12	73.68	8	74.33	72.70	4	42,738	0.01%
2023/05/12	3	71.07	6	71.60	73.20	-3	42,094	-0.01%
2023/05/11	8	69.45	8	70.08	68.90	0	41,514	0.00%
2023/05/10	34	69.38	37.1	68.96	70.00	-3.1	41,156	-0.01%
2023/05/09	46	72.55	48	72.47	71.70	-2	40,450	0.00%
2023/05/08	6	72.97	4	73.05	73.80	2	39,949	0.01%
2023/05/05	11	72.32	18	72.83	71.20	-7	39,498	-0.02%
2023/05/04	11	75.49	7	76.61	74.00	4	39,065	0.01%
2023/05/03	17	75.80	21	76.42	76.00	-4	38,702	-0.01%
2023/05/02	20.1	75.96	9	74.78	76.50	11.1	38,138	0.03%
2023/04/28	3	73.20	2	73.50	73.50	1	37,572	0.00%
2023/04/27	0	72.00	1	71.90	71.90	-1	37,132	0.00%
2023/04/26	12	71.95	12	71.76	71.90	0	36,803	0.00%
2023/04/25	74	72.68	73	71.57	72.70	1	36,370	0.00%
2023/04/24	16	73.37	10	73.64	73.30	6	35,247	0.02%
2023/04/21	8	73.59	22	73.65	72.50	-14	34,861	-0.04%
2023/04/20	13	75.69	7	74.80	74.60	6	34,112	0.02%
2023/04/19	12	78.21	15	77.89	77.80	-3	33,376	-0.01%
2023/04/18	43	77.92	26	77.73	76.40	17	32,320	0.05%
2023/04/17	22	73.93	34.1	73.13	75.90	-12.1	30,534	-0.04%
2023/04/14	75	69.23	70	69.90	69.00	5	29,403	0.02%
2023/04/13	13	66.99	18	67.07	67.30	-5	28,431	-0.02%
2023/04/12	6	67.22	8	66.99	66.30	-2	27,694	-0.01%
2023/04/11	9	66.77	5	66.40	66.30	4	27,252	0.01%
2023/04/10	21	65.61	41	64.90	66.60	-20	26,706	-0.07%
2023/04/07	96	62.89	74	62.56	62.50	22	25,805	0.09%
2023/04/06	4	61.03	6	61.00	61.60	-2	25,429	-0.01%
2023/03/31	79	62.76	85	62.89	60.30	-6	25,221	-0.02%
2023/03/30	5	60.64	7	61.19	60.80	-2	24,733	-0.01%
2023/03/29	13	59.57	13	59.72	59.80	0	24,759	0.00%
2023/03/28	13	59.09	17	59.36	59.20	-4	25,009	-0.02%
2023/03/27	22	60.45	20	60.34	59.80	2	24,753	0.01%
2023/03/24	8	59.51	11	59.91	60.00	-3	24,383	-0.01%
2023/03/23	85	59.46	82	58.98	59.50	3	24,068	0.01%
2023/03/22	14.1	60.31	5	60.32	59.00	9.1	23,610	0.04%
2023/03/21	68	63.49	77	63.52	61.10	-9	22,529	-0.04%
2023/03/20	33	58.96	29	59.83	59.50	4	20,843	0.02%
2023/03/17	88	59.80	91	59.17	59.10	-3	20,016	-0.01%
2023/03/16	76	57.37	82	58.18	58.50	-6	18,949	-0.03%
2023/03/15	38	59.47	34	58.85	59.20	4	18,059	0.02%
2023/03/14	37	58.43	28	58.15	58.40	9	17,276	0.05%
2023/03/13	93	56.28	79	56.27	56.20	14	15,806	0.09%
2023/03/10	140	56.48	128	56.39	56.60	12	14,616	0.08%	大買/大賣/
2023/03/09	73	55.50	83.1	55.88	54.80	-10.1	13,026	-0.08%
2023/03/08	33	52.25	45	52.84	54.70	-12	11,630	-0.10%
2023/03/07	16	50.17	11.8	50.43	49.80	4.2	10,742	0.04%
2023/03/06	6	48.38	19	48.79	48.75	-13	10,455	-0.12%
2023/03/03	18	48.21	37	47.95	46.90	-19	10,502	-0.18%
2023/03/02	1	47.00	4	46.19	47.05	-3	10,050	-0.03%
2023/03/01	0	0.00	1	45.95	45.60	-1	9,884	-0.01%
2023/02/24	9.8	46.01	0	0.00	45.45	9.8	9,774	0.10%
2023/02/23	6	46.68	1	46.60	46.60	5	9,572	0.05%
2023/02/22	5	46.70	0	0.00	47.20	5	9,388	0.05%
2023/02/21	82	46.82	38.6	47.06	46.70	43.4	9,065	0.48%
2023/02/20	8	43.56	109.3	45.78	46.35	-101.3	7,673	-1.32%	大賣/鉅額交易
2023/02/17	1	42.00	1	42.50	42.15	0	7,037	0.00%
2023/02/16	5	42.42	14	42.35	42.35	-9	6,955	-0.13%
2023/02/15	0.7	40.66	0	0.00	40.75	0.7	6,725	0.01%
2023/02/14	1	40.05	2	39.80	39.80	-1	6,699	-0.01%
2023/02/13	1	39.80	1	40.20	39.95	0	6,721	0.00%
2023/02/10	3	40.00	3	40.00	39.90	0	6,759	0.00%
2023/02/09	3	41.68	1	41.80	41.35	2	6,706	0.03%
2023/02/08	3	41.00	0	0.00	41.05	3	6,678	0.04%
2023/02/07	1	41.40	0	0.00	41.25	1	6,645	0.02%
2023/01/13	0	38.25	0	0.00	38.00	0	6,533	0.00%
2023/01/09	10	40.15	0	0.00	40.15	10	6,569	0.15%
2023/01/05	0	0.00	1	40.80	40.05	-1	6,654	-0.02%
2022/12/29	2	38.90	11	39.60	39.65	-9	6,837	-0.13%
2022/12/28	10	39.00	1	39.40	39.00	9	6,845	0.13%
2022/12/26	1	40.00	1	40.00	40.00	0	6,852	0.00%
2022/12/22	6	42.45	3	41.70	41.50	3	6,795	0.04%
2022/12/21	1	42.15	3	42.27	42.40	-2	6,585	-0.03%
2022/12/20	5	42.46	14	42.04	40.65	-9	6,274	-0.14%
2022/12/19	0	0.00	10	41.25	41.25	-10	5,759	-0.17%
2022/12/15	5	40.30	0	0.00	40.50	5	5,680	0.09%
2022/12/13	0	0.00	2	40.23	39.65	-2	5,901	-0.03%
2022/12/12	5	39.81	3	40.20	39.95	2	6,241	0.03%
2022/12/08	10	39.80	1	40.00	39.80	9	6,969	0.13%
2022/12/07	0	0.00	5	40.82	39.75	-5	6,967	-0.07%
2022/12/06	7	42.79	2	41.55	41.65	5	6,883	0.07%
2022/12/02	1	41.85	6	41.74	41.75	-5	6,574	-0.08%
2022/12/01	11	42.17	0	0.00	41.60	11	6,509	0.17%
2022/11/30	10	42.25	0	0.00	41.80	10	6,398	0.16%
2022/11/28	4	42.25	8	42.22	41.70	-4	6,208	-0.06%
2022/11/25	3	42.45	22	42.45	42.30	-19	5,779	-0.33%
2022/11/24	0	0.00	32	38.84	38.85	-32	5,224	-0.61%
2022/11/23	1	36.70	0	0.00	36.65	1	4,905	0.02%
2022/11/18	11	37.99	0	0.00	37.30	11	5,005	0.22%
2022/11/17	20	38.70	0	0.00	38.45	20	4,945	0.40%
2022/11/16	1	37.85	0	0.00	37.85	1	4,917	0.02%
2022/11/08	0	0.00	6	38.17	37.45	-6	4,996	-0.12%
2022/11/04	5	37.40	0	0.00	37.40	5	5,071	0.10%
2022/11/02	0	0.00	2	36.75	36.60	-2	5,083	-0.04%
2022/10/21	0	0.00	1	34.65	34.30	-1	5,389	-0.02%
2022/10/19	1	36.30	0	0.00	36.10	1	5,391	0.02%
2022/10/14	1	35.20	1	35.05	35.05	0	5,487	0.00%
2022/10/13	0	33.80	0	0.00	33.40	0	5,492	0.00%
2022/10/06	0	0.00	0	38.60	38.20	0	5,817	0.00%
2022/10/05	10	37.63	10	36.95	36.90	0	5,703	0.00%
2022/10/04	12	36.71	10	36.80	37.05	2	5,697	0.03%
2022/09/30	0	34.30	1	33.80	35.50	-1	5,806	-0.02%
2022/09/29	0	0.00	1	35.80	35.35	-1	5,817	-0.02%
2022/09/27	1	36.05	0	0.00	36.50	1	5,809	0.02%
2022/09/26	1	35.27	0	0.00	35.75	1	5,831	0.02%
2022/09/23	0	38.05	0	0.00	38.05	0	5,846	0.00%
2022/09/22	1	39.00	0	0.00	39.10	1	5,876	0.02%
2022/09/20	0	0.00	1	38.80	39.35	-1	5,801	-0.02%
2022/09/19	3	40.63	1	38.95	38.95	2	5,647	0.04%
2022/09/16	0	0.00	0	41.18	41.60	0	5,366	0.00%
2022/09/15	1	39.50	0	0.00	39.20	1	4,783	0.02%
2022/09/13	2	39.70	2	39.05	39.15	0	4,738	0.00%
2022/09/12	0	0.00	0	39.00	39.20	0	4,743	0.00%
2022/09/06	0	37.45	0	0.00	37.00	0	4,806	0.00%
2022/09/01	0	0.00	3	39.50	39.55	-3	4,520	-0.07%
2022/08/26	0	0.00	2	39.20	39.60	-2	4,835	-0.04%
2022/08/19	2	39.70	0	0.00	39.45	2	5,279	0.04%
2022/08/18	0	0.00	0	40.20	39.90	0	5,301	0.00%
2022/08/16	0	0.00	10	39.10	39.15	-10	5,267	-0.19%
2022/08/15	0	0.00	5	38.90	39.10	-5	5,227	-0.10%
2022/08/12	9	37.73	16	38.02	38.05	-7	5,186	-0.13%
2022/08/11	25	39.20	8	38.61	37.90	17	5,185	0.33%
2022/08/05	5	37.50	0	0.00	37.60	5	5,162	0.10%
2022/07/28	2	37.30	2	36.55	36.60	0	5,127	0.00%
2022/07/25	0	0.00	1	37.00	37.00	-1	5,183	-0.02%
2022/07/20	6	36.70	1	36.80	36.05	5	5,269	0.09%
2022/07/15	1	36.15	0	0.00	36.00	1	5,369	0.02%
2022/07/12	10	32.65	0	0.00	32.25	10	5,178	0.19%
2022/07/11	0	0.00	0	34.00	33.95	0	5,214	0.00%
2022/07/08	1	34.10	1	33.65	33.60	0	5,283	0.00%
2022/07/04	0	31.15	0	0.00	31.00	0	5,410	0.00%
2022/07/01	0	32.40	0	0.00	31.70	0	5,539	0.00%
2022/06/29	0	0.00	5	35.80	35.90	-5	5,690	-0.09%
2022/06/24	5	37.30	0	0.00	36.85	5	6,996	0.07%
2022/06/08	4	41.95	1	40.65	41.25	3	9,651	0.03%
2022/06/07	0	0.00	1	40.50	40.30	-1	9,377	-0.01%
2022/06/02	0	0.00	1.1	40.00	40.00	-1.1	9,466	-0.01%
2022/06/01	34	41.80	32	40.78	40.75	2	9,549	0.02%
2022/05/31	0	0.00	0	39.20	39.40	0	9,420	0.00%
2022/05/25	1	38.90	0	0.00	38.80	1	9,758	0.01%
2022/05/18	1	38.50	2	38.15	38.40	-1	10,582	-0.01%
2022/05/13	10	36.30	10	36.75	36.75	0	11,807	0.00%
2022/05/12	0	36.05	0	0.00	35.00	0	11,857	0.00%
2022/05/10	0.1	37.90	0	0.00	38.25	0.1	11,976	0.00%
2022/05/09	0	38.80	0	0.00	38.60	0	12,027	0.00%
2022/05/06	1	39.90	0	0.00	39.85	1	12,155	0.01%
2022/05/05	34	41.49	36	41.00	41.00	-2	12,278	-0.02%
2022/05/04	2	40.50	2	40.40	40.55	0	12,324	0.00%
2022/05/03	2	39.55	0.1	39.70	39.70	1.9	12,455	0.02%
2022/04/28	0.1	39.15	1	39.30	38.70	-0.9	12,814	-0.01%
2022/04/27	4.2	38.70	0	0.00	38.65	4.2	12,841	0.03%
2022/04/26	0	0.00	1	40.80	40.70	-1	12,772	-0.01%
2022/04/25	1	40.80	3	40.85	40.95	-2	12,852	-0.02%
2022/04/22	16	43.10	0	0.00	43.25	16	12,957	0.12%
2022/04/20	0	0.00	1	42.95	42.95	-1	13,319	-0.01%
2022/04/15	8	44.26	0	0.00	43.80	8	13,993	0.06%
2022/04/14	3	45.15	0	0.00	45.10	3	14,415	0.02%
2022/04/13	0	0.00	1	44.65	44.50	-1	14,620	-0.01%
2022/04/12	1	44.35	2	43.78	44.20	-1	14,967	-0.01%
2022/04/11	2	44.00	2	45.10	44.00	0	15,448	0.00%
2022/04/08	10	46.33	10	45.85	45.75	0	15,823	0.00%
2022/04/07	0	45.50	1	46.90	45.20	-1	16,675	-0.01%
2022/04/06	0	47.40	4	47.55	47.15	-4	16,890	-0.02%
2022/04/01	1	46.55	3	46.50	46.10	-2	17,214	-0.01%
2022/03/31	12	47.08	1	46.70	46.80	11	18,222	0.06%
2022/03/30	5	48.69	18	48.69	48.25	-13	19,103	-0.07%
2022/03/29	19	47.37	9	47.89	46.95	10	21,757	0.05%
2022/03/28	5	48.02	3	48.52	47.60	2	22,374	0.01%
2022/03/25	10	47.49	22	47.40	47.65	-12	22,255	-0.05%
2022/03/24	27	46.68	27	46.96	45.90	0	21,832	0.00%
2022/03/23	13	44.84	20	44.52	45.75	-7	21,678	-0.03%
2022/03/21	0	0.00	1	42.65	42.65	-1	24,311	0.00%
2022/03/18	0	0.00	10	43.30	43.30	-10	25,021	-0.04%
2022/03/17	3	42.22	0	0.00	42.55	3	25,932	0.01%
2022/03/16	0	0.00	1	42.50	41.40	-1	26,305	0.00%
2022/03/15	1	41.90	2	42.10	41.90	-1	26,355	0.00%
2022/03/11	0	0.00	1	42.25	42.10	-1	27,074	0.00%
2022/03/10	15	43.92	15	44.00	43.35	0	27,079	0.00%
2022/03/08	16	41.80	0	0.00	41.75	16	27,012	0.06%
2022/03/04	6	45.64	2	45.50	45.50	4	26,779	0.01%
2022/03/01	11	46.39	27	46.67	46.85	-16	26,662	-0.06%
2022/02/25	14	44.91	12	45.80	44.80	2	26,695	0.01%
2022/02/24	11	43.96	1	43.85	44.05	10	26,666	0.04%
2022/02/23	31	46.35	27	46.51	46.50	4	26,540	0.02%
2022/02/22	5	45.92	2	46.20	45.40	3	26,548	0.01%
2022/02/21	33	47.94	34	47.66	47.75	-1	26,443	0.00%
2022/02/18	0	0.00	1	46.95	47.95	-1	26,335	0.00%
2022/02/17	5	47.32	1	48.35	46.70	4	26,355	0.02%
2022/02/16	5	44.97	14	47.30	48.15	-9	25,774	-0.03%
2022/02/15	5	44.50	5	44.15	43.80	0	25,474	0.00%
2022/02/14	5	43.70	0	0.00	43.50	5	25,529	0.02%
2022/02/09	0	0.00	1	45.15	45.20	-1	25,870	0.00%
2022/01/25	2	40.80	0	0.00	40.80	2	26,178	0.01%
2022/01/19	15	44.85	23	44.41	44.80	-8	27,174	-0.03%
2022/01/18	6	45.91	0	0.00	44.80	6	27,675	0.02%
2022/01/17	37	46.37	30	44.36	45.60	7	27,640	0.03%
2022/01/14	0	0.00	21	44.44	44.15	-21	27,650	-0.08%
2022/01/13	1	45.80	3	45.62	45.65	-2	27,830	-0.01%
2022/01/12	1	46.00	1	47.00	46.00	0	28,004	0.00%
2022/01/11	3	47.37	7	47.92	46.50	-4	27,968	-0.01%
2022/01/10	3	48.73	1	49.25	48.70	2	27,612	0.01%
2022/01/07	29	48.67	31	48.53	47.75	-2	27,341	-0.01%
2022/01/06	16	49.99	44	50.12	49.60	-28	26,889	-0.10%
2022/01/05	13	51.38	5	51.80	50.40	8	26,623	0.03%
2022/01/04	26	52.20	2	50.50	52.10	24	26,245	0.09%
2022/01/03	22	49.95	25	50.02	50.70	-3	25,790	-0.01%
2021/12/30	15	51.62	25	51.24	50.30	-10	25,335	-0.04%
2021/12/29	14	50.57	6	51.07	50.60	8	24,493	0.03%
2021/12/28	7	50.03	7	50.71	50.00	0	24,195	0.00%
2021/12/27	71	50.95	74	51.17	51.70	-3	23,728	-0.01%
2021/12/24	41	49.93	47	50.48	49.40	-6	22,652	-0.03%
2021/12/23	42	50.08	23	49.93	49.90	19	21,538	0.09%
2021/12/22	3	44.68	50.2	46.37	47.35	-47.2	18,101	-0.26%
2021/12/21	16	43.31	9	43.24	43.05	7	17,170	0.04%
2021/12/20	26	45.78	20	46.54	45.15	6	16,748	0.04%
2021/12/17	48	45.41	34	45.72	45.40	14	16,239	0.09%
2021/12/16	60	46.13	85	46.38	46.25	-25	15,573	-0.16%
2021/12/15	90	43.59	86	43.64	43.80	4	13,999	0.03%
2021/12/14	18	40.58	20	40.70	40.80	-2	12,584	-0.02%
2021/12/13	27	41.45	26	40.89	42.25	1	11,852	0.01%
2021/12/10	15	39.45	6	40.27	38.45	9	10,891	0.08%
2021/12/09	0	0.00	3	38.55	38.30	-3	10,460	-0.03%
2021/12/08	0	0.00	4	38.76	38.20	-4	10,373	-0.04%
2021/12/07	13	38.68	10	39.03	39.10	3	10,132	0.03%
2021/12/06	3	37.13	0	0.00	37.20	3	9,605	0.03%
2021/12/03	2	35.98	1	36.20	36.20	1	9,602	0.01%
2021/12/01	0	0.00	4	35.84	36.45	-4	9,665	-0.04%
2021/11/30	0	0.00	2	36.28	36.25	-2	9,693	-0.02%
2021/11/29	2	34.75	3	35.43	35.45	-1	9,748	-0.01%
2021/11/25	3	37.18	0	0.00	37.10	3	9,738	0.03%
2021/11/24	0	0.00	1	36.35	38.05	-1	9,614	-0.01%
2021/11/23	1	37.70	30	37.22	36.85	-29	9,542	-0.30%
2021/11/22	1	37.55	52	37.98	37.70	-51	9,567	-0.53%
2021/11/19	0	0.00	1	38.05	37.35	-1	9,684	-0.01%
2021/11/18	13	37.83	7	37.80	37.55	6	9,701	0.06%
2021/11/17	8	38.02	6	37.25	37.15	2	9,687	0.02%
2021/11/16	11	38.03	0	0.00	37.30	11	9,737	0.11%
2021/11/15	10	37.98	2	38.00	38.40	8	9,596	0.08%
2021/11/12	0	0.00	1	37.50	37.20	-1	9,510	-0.01%
2021/11/11	1	37.60	151	36.94	36.55	-150	9,519	-1.58%	大賣/鉅額交易
2021/11/10	2	37.45	0	0.00	37.30	2	9,529	0.02%
2021/11/09	0	0.00	5	37.24	37.70	-5	9,481	-0.05%
2021/11/08	0	0.00	1	34.75	35.50	-1	9,209	-0.01%
2021/11/05	1	34.70	6	34.83	34.40	-5	9,380	-0.05%
2021/11/04	0	0.00	4	35.86	35.25	-4	9,424	-0.04%
2021/11/02	11	38.36	11	38.98	35.45	0	9,494	0.00%
2021/11/01	1	37.25	71	37.06	36.80	-70	9,020	-0.78%
2021/10/29	4	37.21	2	37.00	36.80	2	8,881	0.02%
2021/10/28	5	36.73	4	36.95	36.30	1	8,571	0.01%
2021/10/27	55	37.60	6	36.58	36.30	49	8,202	0.60%
2021/10/26	8	36.19	10	37.11	37.25	-2	7,558	-0.03%
2021/10/25	2	33.90	5	34.55	33.90	-3	7,035	-0.04%
2021/10/22	5	35.12	0	0.00	34.80	5	7,167	0.07%
2021/10/21	51	35.28	43	34.77	35.30	8	7,157	0.11%
2021/10/20	21	34.80	4	35.31	35.30	17	7,123	0.24%
2021/10/19	1	33.55	4	33.31	33.00	-3	6,882	-0.04%
2021/10/14	1	30.60	1	30.80	30.85	0	7,241	0.00%
2021/10/08	1.1	32.32	1	32.90	31.30	0.1	7,645	0.00%
2021/10/05	0	0.00	1	28.00	30.60	-1	9,372	-0.01%
2021/09/22	1	30.20	0	0.00	31.50	1	13,700	0.01%
2021/09/13	1	32.75	0	0.00	32.65	1	16,735	0.01%
2021/09/08	3	32.30	0	0.00	32.05	3	17,334	0.02%
2021/09/03	0	0.00	3	35.10	34.90	-3	18,328	-0.02%
2021/09/01	2	36.00	2	37.05	35.80	0	18,456	0.00%
2021/08/27	3	36.12	1	36.75	35.65	2	18,817	0.01%
2021/08/26	1	36.65	1	35.80	36.85	0	19,040	0.00%
2021/08/25	7	35.07	3	36.25	36.10	4	19,122	0.02%
2021/08/20	0	0.00	1	32.95	34.05	-1	19,925	-0.01%
2021/08/19	1	32.80	1	33.70	32.50	0	20,009	0.00%
2021/08/18	4	31.54	1	30.80	34.45	3	20,301	0.01%
2021/08/17	3	33.32	1	31.80	31.80	2	20,427	0.01%
2021/08/16	0	0.00	4	35.23	34.10	-4	20,432	-0.02%
2021/08/13	3	36.73	1	36.75	35.80	2	20,452	0.01%
2021/08/11	3	38.13	2	38.58	38.95	1	20,594	0.00%
2021/08/10	3	38.40	0	0.00	37.65	3	20,667	0.01%
2021/08/09	6	38.28	5	37.50	37.05	1	20,854	0.00%
2021/08/06	1	37.05	1	38.00	37.60	0	21,081	0.00%
2021/08/05	2	36.70	0	0.00	36.60	2	21,273	0.01%
2021/08/04	0	0.00	2	37.93	37.45	-2	21,764	-0.01%
2021/08/02	0	0.00	0	38.00	38.00	0	22,273	0.00%
2021/07/30	0	0.00	5	38.05	37.90	-5	22,477	-0.02%
2021/07/29	0	0.00	1	38.30	38.40	-1	22,689	0.00%
2021/07/28	2	36.75	4	37.30	38.10	-2	22,900	-0.01%
2021/07/27	1	41.30	10	40.85	39.65	-9	23,195	-0.04%
2021/07/26	8	41.78	7	41.76	41.60	1	23,492	0.00%
2021/07/23	1	40.00	0	0.00	40.05	1	24,314	0.00%
2021/07/22	1	38.40	0	0.00	38.90	1	24,927	0.00%
2021/07/21	12	38.94	8	37.84	37.75	4	25,844	0.02%
2021/07/20	13	37.63	0	0.00	37.75	13	25,772	0.05%
2021/07/19	4	40.03	3	40.50	39.80	1	25,664	0.00%
2021/07/16	0	0.00	7	40.90	40.50	-7	25,559	-0.03%
2021/07/15	6	41.39	0	0.00	40.90	6	25,443	0.02%
2021/07/14	3	40.45	7	41.44	40.45	-4	25,327	-0.02%
2021/07/13	18	44.24	40	43.25	41.35	-22	25,095	-0.09%
2021/07/12	31	43.03	23	43.34	43.15	8	24,316	0.03%
2021/07/09	11	42.16	18	42.41	41.20	-7	23,498	-0.03%
2021/07/08	6	41.21	12	41.69	42.40	-6	22,982	-0.03%
2021/07/07	189	42.37	9	41.90	40.80	180	22,452	0.80%	大買/鉅額交易
2021/07/06	50	40.50	17	42.23	43.00	33	21,586	0.15%
2021/07/05	14	39.09	56	39.39	39.10	-42	21,259	-0.20%
2021/07/02	6	37.48	0	0.00	37.60	6	21,926	0.03%
2021/07/01	24	37.12	5	37.36	36.90	19	21,974	0.09%
2021/06/30	10	38.64	6	38.80	38.15	4	21,976	0.02%
2021/06/29	30	38.25	14	38.81	37.25	16	21,852	0.07%
2021/06/28	40	40.20	25	40.67	39.75	15	21,547	0.07%
2021/06/25	1	37.30	21	39.00	39.80	-20	20,099	-0.10%
2021/06/24	8	35.91	2	36.45	36.20	6	19,674	0.03%
2021/06/23	2	35.25	31	35.80	35.80	-29	19,435	-0.15%
2021/06/22	1	34.05	1	34.90	33.40	0	19,356	0.00%
2021/06/21	39	34.29	5	34.50	34.05	34	19,369	0.18%
2021/06/18	54	37.22	76	36.46	35.85	-22	19,561	-0.11%
2021/06/17	2	35.88	33	36.22	36.30	-31	21,100	-0.15%
2021/06/16	7	35.86	4	36.08	35.25	3	22,480	0.01%
2021/06/15	6	35.87	8	36.18	36.55	-2	23,594	-0.01%
2021/06/11	5	33.27	0	0.00	33.25	5	24,009	0.02%
2021/06/10	0	0.00	1	33.60	33.20	-1	24,903	0.00%
2021/06/09	30	34.00	0	0.00	33.25	30	25,010	0.12%
2021/06/08	2	34.65	4	34.90	34.75	-2	24,966	-0.01%
2021/06/07	6	35.13	5	34.68	34.30	1	24,939	0.00%
2021/06/04	3	36.15	1	36.90	36.10	2	24,757	0.01%
2021/06/03	3	36.78	2	36.68	36.20	1	24,630	0.00%
2021/06/02	5	35.77	1	35.40	35.40	4	24,417	0.02%
2021/06/01	0	0.00	1	37.10	36.70	-1	24,292	0.00%
2021/05/31	7	36.16	6	36.48	36.40	1	24,079	0.00%
2021/05/28	5	32.64	16	33.37	33.80	-11	24,205	-0.05%
2021/05/27	3	30.95	5	31.11	30.75	-2	24,751	-0.01%
2021/05/26	7	30.50	0	0.00	30.40	7	24,713	0.03%
2021/05/25	3	30.55	9	30.65	31.15	-6	24,380	-0.02%
2021/05/24	12	28.46	0	0.00	28.35	12	24,247	0.05%
2021/05/21	3	27.80	4	28.18	27.90	-1	24,179	0.00%
2021/05/20	8	27.66	2	28.63	26.65	6	24,303	0.02%
2021/05/19	21	27.39	6	27.55	27.65	15	24,174	0.06%
2021/05/18	2	26.65	4	27.64	28.15	-2	24,050	-0.01%
2021/05/17	2	26.35	23	26.21	25.60	-21	23,768	-0.09%
2021/05/14	5	28.85	6	28.63	28.40	-1	23,502	0.00%
2021/05/13	0	0.00	1	29.00	29.85	-1	23,224	0.00%
2021/05/12	3	30.40	30	30.32	30.40	-27	22,926	-0.12%
2021/05/11	6	32.68	10.3	32.13	32.10	-4.3	22,378	-0.02%
2021/05/10	0	0.00	0	36.75	35.30	0	22,094	0.00%
2021/05/07	3	35.10	3	35.30	36.95	0	21,966	0.00%
2021/05/06	7	34.96	4	34.90	34.30	3	21,867	0.01%
2021/05/04	17	38.01	7	36.81	36.10	10	21,592	0.05%
2021/05/03	16	39.82	1	40.30	38.70	15	21,235	0.07%
2021/04/29	17	46.44	20	46.40	42.95	-3	20,791	-0.01%
2021/04/28	2	44.40	4	44.20	45.10	-2	19,829	-0.01%
2021/04/27	12	42.40	7.1	42.86	41.00	5	19,229	0.03%
2021/04/26	1	39.90	0	0.00	39.90	1	18,422	0.01%
2021/04/23	0	0.00	5	36.30	36.30	-5	18,508	-0.03%
2021/04/19	2	34.50	0	0.00	34.50	2	19,413	0.01%
2021/04/16	0	0.00	2	36.00	36.40	-2	20,088	-0.01%
2021/04/12	1	36.00	11	34.93	38.00	-10	20,566	-0.05%
2021/04/09	3	37.80	1	40.55	37.80	2	20,758	0.01%
2021/04/08	35	41.89	0	0.00	41.95	35	20,895	0.17%
2021/04/07	3	37.63	2.3	38.90	38.90	0.7	19,783	0.00%
2021/04/06	1.1	33.96	0	0.00	35.40	1.1	19,602	0.01%
2021/04/01	14	30.79	3	30.72	32.20	11	19,483	0.06%
2021/03/31	4	29.73	0	0.00	29.30	4	19,341	0.02%
2021/03/29	5	27.00	0	0.00	26.95	5	19,141	0.03%
2021/03/26	2	26.20	8	26.20	26.20	-6	19,240	-0.03%
2021/03/25	3	25.92	4	25.80	25.75	-1	19,364	-0.01%
2021/03/24	1	25.20	8	24.82	25.30	-7	20,185	-0.03%
2021/03/23	9.3	24.42	10	24.23	24.45	-0.7	20,830	0.00%
2021/03/22	24	26.97	21	26.55	26.00	3	20,580	0.01%
2021/03/19	265	24.27	262	25.25	25.55	3	19,048	0.02%	大買/大賣/
2021/03/18	6	22.86	9	22.97	23.25	-3	17,938	-0.02%
2021/03/17	113	19.80	117	21.05	21.15	-4	16,444	-0.02%	大買/大賣/
2021/03/16	133	19.48	145	19.37	19.25	-12	15,750	-0.08%	大買/大賣/
2021/03/15	5	18.55	2	18.53	18.50	3	14,969	0.02%
2021/03/12	3	17.83	0	0.00	17.90	3	15,063	0.02%
2021/03/11	11	17.60	10	17.70	17.70	1	15,623	0.01%
2021/03/08	18	17.24	5	16.70	16.80	13	17,152	0.08%
2021/03/03	24	17.94	11	18.02	17.80	13	17,605	0.07%
2021/03/02	4	19.09	9	19.57	19.45	-5	17,445	-0.03%
2021/02/26	3	18.00	0	0.00	17.85	3	16,612	0.02%
2021/02/25	5	17.65	2	17.60	17.55	3	16,460	0.02%
2021/02/24	0	0.00	11	17.79	17.50	-11	16,430	-0.07%
2021/02/23	0	0.00	1	17.45	17.50	-1	16,298	-0.01%
2021/02/22	16	17.82	26	17.98	17.70	-10	16,355	-0.06%
2021/02/18	0	0.00	2	16.95	16.85	-2	16,065	-0.01%
2021/02/17	0	0.00	1	16.60	16.60	-1	15,983	-0.01%
2021/02/04	10	16.10	2	16.15	16.10	8	16,037	0.05%
2021/01/29	3	16.80	1	16.95	16.50	2	16,124	0.01%
2021/01/28	1	17.05	0	0.00	17.05	1	16,239	0.01%
2021/01/26	2	16.60	8	16.51	16.25	-6	16,403	-0.04%
2021/01/25	10	16.10	2	15.95	15.95	8	16,194	0.05%
2021/01/21	2	15.90	2	15.90	15.90	0	16,017	0.00%
2021/01/20	0	0.00	30	16.60	16.40	-30	15,875	-0.19%
2021/01/19	25	17.15	25	17.30	17.55	0	15,684	0.00%
2021/01/14	7	18.08	6	18.21	18.25	1	15,141	0.01%
2021/01/13	10	17.40	0	0.00	17.45	10	14,972	0.07%
2021/01/12	1	17.75	0	0.00	17.10	1	14,844	0.01%
2021/01/11	0	0.00	15	17.85	18.25	-15	14,511	-0.10%
2021/01/08	6	16.68	1	16.70	16.75	5	14,277	0.04%
2021/01/07	10	16.20	20	16.30	16.70	-10	14,733	-0.07%
2021/01/06	41	16.25	50	15.90	16.00	-9	14,688	-0.06%
2021/01/05	1	16.60	0	0.00	16.55	1	14,508	0.01%
2020/12/31	1	16.70	2	16.58	16.30	-1	13,928	-0.01%
2020/12/29	1	16.15	10	16.20	16.15	-9	13,589	-0.07%
2020/12/28	11	16.11	2	16.05	16.15	9	13,565	0.07%
2020/12/23	113	15.69	103	15.82	15.85	10	13,152	0.08%	大買/大賣/
2020/12/21	18	16.70	32	16.76	16.55	-14	12,998	-0.11%
2020/12/18	117	17.11	118	17.28	16.70	-1	13,098	-0.01%	大買/大賣/
2020/12/17	9	16.46	34	17.00	17.35	-25	12,820	-0.19%
2020/12/16	1	16.00	3	15.82	15.80	-2	12,522	-0.02%
2020/12/14	60	16.05	1	15.65	16.20	59	12,329	0.48%
2020/12/11	1	15.30	1	15.55	15.30	0	11,888	0.00%
2020/12/10	3	15.52	2	15.68	15.45	1	11,707	0.01%
2020/12/08	2	15.68	7	15.76	15.80	-5	11,360	-0.04%
2020/12/07	9	15.73	7	15.47	16.00	2	11,045	0.02%
2020/12/04	0	0.00	7	15.55	15.50	-7	10,384	-0.07%
2020/12/03	0	0.00	15	15.30	15.15	-15	10,014	-0.15%
2020/12/02	4	14.48	12	14.47	14.60	-8	9,500	-0.08%
2020/12/01	66	13.61	34	14.04	14.20	32	8,759	0.37%
2020/11/30	1	12.70	0	0.00	12.95	1	8,208	0.01%
2020/11/26	1	12.45	1	12.95	12.35	0	8,290	0.00%
2020/11/10	0	0.00	5	11.90	11.60	-5	7,638	-0.07%
2020/11/09	0	0.00	1	12.05	11.95	-1	7,582	-0.01%
2020/11/06	2	12.50	0	0.00	12.15	2	7,633	0.03%
2020/11/05	10	12.50	7	12.47	12.40	3	7,524	0.04%
2020/11/03	0	0.00	13	12.27	12.05	-13	7,167	-0.18%
2020/10/22	5	11.86	0	0.00	11.95	5	6,535	0.08%
2020/10/21	0	0.00	2	12.00	12.05	-2	6,496	-0.03%
2020/10/19	10	11.75	0	0.00	12.25	10	6,340	0.16%
2020/10/16	1	11.80	23	12.28	11.50	-22	6,182	-0.36%
2020/10/15	5	11.95	7	12.36	12.40	-2	5,884	-0.03%
2020/10/14	0	0.00	2	11.30	11.30	-2	5,207	-0.04%
2020/09/25	10	10.00	0	0.00	9.73	10	5,558	0.18%
2020/09/24	4	10.00	0	0.00	9.90	4	5,572	0.07%
2020/09/23	2	11.43	0	0.00	10.50	2	5,481	0.04%
2020/09/22	0	0.00	2	11.93	11.50	-2	5,275	-0.04%
2020/09/21	5	11.33	9	11.89	12.00	-4	4,595	-0.09%
2020/09/18	1	10.85	0	0.00	10.95	1	4,053	0.02%
2020/09/17	0	0.00	3	10.55	10.50	-3	3,951	-0.08%
2020/09/11	0	0.00	2	10.00	9.75	-2	3,660	-0.05%
2020/09/04	1	10.20	50	10.06	10.15	-49	3,526	-1.39%
2020/09/03	2	10.00	0	10.10	10.10	2	3,464	0.06%
2020/09/01	41	10.43	5	10.01	10.35	36	3,458	1.04%
2020/08/28	0	0.00	2	9.94	9.61	-2	3,232	-0.06%
2020/08/27	0	0.00	10	9.42	9.52	-10	3,220	-0.31%
2020/08/21	10	9.88	0	0.00	9.86	10	3,349	0.30%
2020/08/10	0	0.00	1	9.08	9.07	-1	2,871	-0.03%
2020/07/28	5	8.51	17	8.53	8.47	-12	2,838	-0.42%
2020/07/24	0	0.00	10	9.30	8.95	-10	2,825	-0.35%
2020/07/21	6	9.52	10	10.05	9.20	-4	2,765	-0.14%
2020/07/13	0	0.00	1	10.00	10.00	-1	2,334	-0.04%
2020/07/10	38	9.46	0	0.00	9.12	38	2,047	1.86%
2020/07/06	6	9.33	2	9.37	9.23	4	1,816	0.22%
2020/07/03	2	9.39	0	0.00	9.44	2	1,763	0.11%
2020/07/02	4	9.16	7	9.06	9.23	-3	1,668	-0.18%
2020/05/28	2	7.77	8	7.86	7.86	-6	1,033	-0.58%
2020/05/15	1	6.74	0	0.00	6.74	1	817	0.12%
2020/05/07	1	7.18	0	0.00	7.17	1	763	0.13%
2020/03/20	0	0.00	2	5.30	5.36	-2	1,033	-0.19%
2020/03/19	0	0.00	1	5.05	5.04	-1	1,011	-0.10%
2020/02/18	2	8.49	0	0.00	8.51	2	1,308	0.15%
2020/02/03	0	0.00	1	8.40	8.50	-1	1,311	-0.08%
2020/01/08	0	0.00	0.7	9.57	9.62	-0.7	1,176	-0.06%
2019/12/31	0	0.00	1	10.20	10.20	-1	1,104	-0.09%
2019/12/30	1	10.35	0	0.00	10.30	1	1,094	0.09%
2019/12/24	2	10.20	0	0.00	10.20	2	1,038	0.19%
2019/12/20	0	0.00	2	10.15	10.15	-2	935	-0.21%
2019/12/17	2	10.10	0	0.00	9.92	2	906	0.22%
2019/12/04	0	0.00	3	9.80	9.92	-3	719	-0.42%
2019/10/16	1	8.80	0	0.00	8.82	1	524	0.19%
2019/09/23	0	0.00	1	9.18	9.18	-1	533	-0.19%
2019/08/21	0	0.00	1	8.97	8.92	-1	515	-0.19%
2019/08/20	0	0.00	1	8.87	8.87	-1	514	-0.19%
2019/08/08	0	0.00	6	8.20	8.20	-6	480	-1.25%
2019/08/05	1	8.40	0	0.00	8.40	1	501	0.20%
2019/07/26	0	0.00	2	9.16	9.13	-2	508	-0.39%
2019/07/19	0	0.00	3	9.06	9.06	-3	527	-0.57%
2019/07/18	5	9.04	0	0.00	9.04	5	533	0.94%
2019/07/12	1	9.22	0	0.00	9.22	1	565	0.18%
2019/07/03	0	0.00	2	9.29	9.30	-2	678	-0.29%
2019/06/28	0	0.00	3	9.27	9.31	-3	711	-0.42%
2019/06/27	3	9.34	0	0.00	9.36	3	729	0.41%
2019/06/18	0.1	9.00	0	0.00	9.02	0.1	775	0.02%
2019/06/14	1	9.03	0	0.00	9.02	1	813	0.12%
2019/05/21	0	0.00	2	9.01	9.01	-2	1,801	-0.11%
2019/05/15	3	9.38	4	9.37	9.36	-1	1,860	-0.05%
2019/05/14	1	9.25	0	0.00	9.24	1	1,864	0.05%
2019/04/24	2	10.55	2	10.55	10.50	0	1,876	0.00%
2019/04/19	0	0.00	10	10.65	10.70	-10	1,946	-0.51%
2019/04/18	0	0.00	10	10.80	10.55	-10	1,948	-0.51%
2019/04/16	11	10.96	0	0.00	11.05	11	1,916	0.57%
2019/04/15	0	0.00	10	10.65	10.75	-10	1,877	-0.53%
2019/04/08	0	0.00	1	10.60	10.60	-1	1,860	-0.05%
2019/03/29	0	0.00	1	10.45	10.45	-1	1,864	-0.05%
2019/03/27	10	10.50	0	0.00	10.50	10	1,882	0.53%
2019/03/20	1	10.80	0	0.00	10.85	1	2,014	0.05%
2019/03/18	9	10.87	2	10.85	10.90	7	2,071	0.34%
2019/03/15	15	11.43	21	11.06	11.05	-6	2,071	-0.29%
2019/03/14	3	11.60	0	0.00	11.45	3	1,864	0.16%
2019/03/13	2	12.00	0	0.00	11.60	2	1,866	0.11%
2019/03/12	18	11.95	13	11.84	11.80	5	1,863	0.27%
2019/03/08	2	12.00	2	11.90	12.00	0	1,706	0.00%
2019/03/06	10	11.45	0	0.00	11.45	10	1,629	0.61%
2019/02/25	1	10.90	0	0.00	10.85	1	1,429	0.07%
2019/02/22	1	10.70	0	0.00	10.70	1	1,403	0.07%
2019/02/20	0	0.00	1	10.50	10.55	-1	1,373	-0.07%
2019/02/18	0	0.00	4	10.70	10.55	-4	1,369	-0.29%
2019/01/25	0	0.00	2	10.35	10.30	-2	1,292	-0.15%
2019/01/15	6	10.30	0	0.00	10.25	6	1,282	0.47%
2018/12/04	0	0.00	1	10.30	10.20	-1	845	-0.12%
2018/11/27	1	9.80	1	9.82	9.79	0	848	0.00%
2018/11/26	0	0.00	2	9.70	9.61	-2	841	-0.24%
2018/11/22	2	9.60	0	0.00	9.58	2	836	0.24%
2018/11/16	1	8.88	0	0.00	8.81	1	863	0.12%
2018/10/30	1	8.05	0	0.00	8.05	1	1,041	0.10%
2018/10/25	0.2	7.87	0	0.00	7.77	0.2	1,033	0.02%
2018/10/15	2	8.56	0	0.00	8.46	2	1,035	0.19%
2018/10/03	0	0.00	2	10.40	10.40	-2	933	-0.21%
2018/10/01	1	10.60	0	0.00	10.50	1	942	0.11%
2018/09/03	0	0.00	2	11.30	11.15	-2	1,260	-0.16%
2018/08/24	0	0.00	1	11.45	11.50	-1	1,574	-0.06%
2018/08/17	0	0.00	2	11.40	11.15	-2	1,529	-0.13%
2018/08/15	0	0.00	5	11.05	11.05	-5	1,490	-0.34%
2018/08/13	5	10.80	5	11.15	10.50	0	1,501	0.00%
2018/08/10	1	11.45	1	11.40	11.10	0	1,486	0.00%
2018/08/09	1	11.30	0	0.00	11.30	1	1,473	0.07%
2018/08/02	0	0.00	5	10.75	10.75	-5	1,549	-0.32%
2018/08/01	0	0.00	0.5	10.75	10.80	-0.5	1,548	-0.03%
2018/06/25	5	11.40	0	0.00	11.50	5	1,741	0.29%
2018/06/13	1	11.85	1	11.65	11.55	0	1,709	0.00%
2018/06/08	0	0.00	1	11.40	11.45	-1	1,541	-0.06%
2018/06/07	12	11.40	2	11.35	11.75	10	1,481	0.68%
2018/05/28	2	10.40	1	10.20	10.20	1	1,324	0.08%
2018/05/25	1.1	10.00	0	0.00	10.00	1.1	1,311	0.08%
2018/05/23	0	0.00	0.5	9.93	9.93	-0.5	1,399	-0.04%
2018/05/22	0	0.00	1	10.00	10.00	-1	1,403	-0.07%
2018/05/16	6	9.80	6	9.60	9.60	0	1,411	0.00%
2018/05/15	1	10.15	0	0.00	10.10	1	1,384	0.07%
2018/05/14	0	0.00	2	10.08	10.10	-2	1,446	-0.14%
2018/04/25	0.1	11.00	0	0.00	11.00	0.1	1,522	0.01%
2018/04/10	5	12.10	0	0.00	12.00	5	1,840	0.27%
2018/03/23	0	0.00	10	11.60	11.65	-10	2,675	-0.37%
2018/03/22	0	0.00	30	12.03	11.85	-30	2,722	-1.10%
2018/03/14	5	12.85	0	0.00	12.80	5	3,301	0.15%
2018/03/12	2	12.80	0	0.00	12.70	2	3,344	0.06%
2018/03/08	9	13.12	2	13.25	13.10	7	3,355	0.21%
2018/03/07	6	12.95	0	0.00	12.75	6	3,312	0.18%
2018/03/05	1	12.90	0	0.00	12.65	1	3,683	0.03%
2018/03/02	0	0.00	2	12.80	12.85	-2	3,726	-0.05%
2018/02/27	20	13.16	0	0.00	12.90	20	3,731	0.54%
2018/02/23	15	12.83	0	0.00	12.80	15	3,688	0.41%
2018/02/22	3	12.35	1	12.40	12.45	2	3,667	0.05%
2018/02/09	0	0.00	25	11.44	11.60	-25	3,697	-0.68%
2018/02/08	3	12.22	0	0.00	12.05	3	3,688	0.08%
2018/02/07	20	12.10	0	0.00	12.00	20	3,672	0.54%
2018/02/06	0	0.00	20	11.80	11.85	-20	3,663	-0.55%
2018/01/30	4	13.14	0	0.00	13.20	4	3,786	0.11%
2018/01/25	0	0.00	1	13.35	13.20	-1	3,905	-0.03%
2018/01/16	0	0.00	2	13.55	13.60	-2	3,926	-0.05%
2018/01/11	0	0.00	1	13.65	13.60	-1	3,957	-0.03%
2018/01/08	3	13.78	6	14.33	13.75	-3	4,234	-0.07%
2018/01/05	3	14.40	0	0.00	14.45	3	4,151	0.07%
2018/01/04	12	14.37	4	14.60	14.60	8	4,111	0.19%
2018/01/02	2	14.25	1	14.20	14.25	1	4,014	0.02%