飛宏 (2457)-兆豐-三民券商分點個股進出

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
38.35
漲跌
▼1.15
漲幅
-2.91%
成交量
2,204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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/12/13	0	38.62	26	38.28	38.35	-26	1,942	-1.34%
2024/12/12	15	39.60	0	0.00	39.50	15	1,919	0.78%
2024/12/11	0	0.00	1	40.00	39.65	-1	1,911	-0.05%
2024/12/10	0	40.93	0	40.73	40.30	0	1,892	0.00%
2024/12/09	0	41.03	0	41.25	40.35	0	1,870	0.00%
2024/12/06	3	43.12	2	42.65	42.25	1	1,836	0.05%
2024/12/05	2	43.78	1	45.20	43.75	1	1,779	0.06%
2024/12/04	0	0.00	5	43.13	43.10	-5	1,616	-0.31%
2024/12/03	1	42.00	1	41.55	42.05	0	1,594	0.00%
2024/11/29	0	0.00	0	41.10	41.10	0	1,574	0.00%
2024/11/28	0	40.75	1	41.05	40.90	-1	1,590	-0.06%
2024/11/27	5	42.40	0	0.00	41.80	5	1,581	0.32%
2024/11/26	0	0.00	0.1	42.69	42.40	-0.1	1,555	0.00%
2024/11/21	1	42.90	3	41.99	42.55	-2	1,505	-0.13%
2024/11/20	2.1	42.00	0	0.00	42.00	2.1	1,463	0.14%
2024/11/19	0	0.00	1.1	41.08	41.70	-1.1	1,451	-0.07%
2024/11/18	0.1	40.59	3	41.03	40.30	-2.9	1,380	-0.21%
2024/11/15	6	41.58	3.1	41.39	41.65	2.9	1,367	0.21%
2024/11/14	1	40.45	0	0.00	40.00	1	1,335	0.07%
2024/11/13	1	40.95	0	0.00	41.10	1	1,325	0.08%
2024/11/12	3	41.10	0	0.00	41.40	3	1,328	0.23%
2024/11/11	0	0.00	1.1	41.45	41.45	-1.1	1,313	-0.08%
2024/11/08	10	41.10	0	0.00	40.40	10	1,309	0.76%
2024/10/29	0	37.30	0	0.00	37.15	0	1,509	0.00%
2024/10/28	0	0.00	0.1	37.80	37.85	-0.1	1,526	-0.01%
2024/10/25	0	0.00	0	38.40	38.15	0	1,548	0.00%
2024/10/24	2	37.80	0	38.30	37.80	2	1,536	0.13%
2024/10/23	0	38.25	0	0.00	38.05	0	1,553	0.00%
2024/10/22	0	38.48	0	0.00	38.50	0	1,589	0.00%
2024/10/21	0	0.00	0	38.38	38.45	0	1,633	0.00%
2024/10/18	1	38.00	0	0.00	38.00	1	1,723	0.06%
2024/10/16	0	0.00	0	38.75	38.65	0	1,780	0.00%
2024/10/15	0	0.00	1	39.40	38.75	-1	1,795	-0.06%
2024/10/14	0	38.85	0	0.00	39.20	0	1,814	0.00%
2024/10/11	1	39.50	0	39.75	39.25	1	1,827	0.05%
2024/10/09	2	39.45	0	0.00	39.25	2	1,849	0.11%
2024/10/07	0	0.00	0	41.05	40.95	0	1,896	0.00%
2024/10/04	2	41.80	0	0.00	41.25	2	1,947	0.10%
2024/10/01	0	0.00	1	42.35	42.30	-1	2,017	-0.05%
2024/09/30	0	41.15	0.2	41.70	40.85	-0.1	2,009	-0.01%
2024/09/26	4	41.10	0	0.00	41.15	4	2,052	0.19%
2024/09/25	0	0.00	2	40.05	40.05	-2	2,012	-0.10%
2024/09/24	1	39.65	2	39.80	39.75	-1	2,021	-0.05%
2024/09/16	2	38.85	0	0.00	39.00	2	2,102	0.10%
2024/09/05	0	0.00	0	36.90	36.35	0	2,285	0.00%
2024/09/04	0	36.98	0	0.00	36.35	0	2,315	0.00%
2024/09/02	0	0.00	5	40.20	39.75	-5	2,356	-0.21%
2024/08/30	0	0.00	11	40.23	40.05	-11	2,524	-0.44%
2024/08/29	4	39.77	0	0.00	40.15	4	2,605	0.15%
2024/08/23	0	0.00	1	39.50	40.10	-1	2,644	-0.04%
2024/08/22	0	40.10	0	0.00	39.95	0	2,667	0.00%
2024/08/21	0	0.00	0.3	40.25	40.05	-0.3	2,688	-0.01%
2024/08/20	0	0.00	0	40.55	40.50	0	2,691	0.00%
2024/08/19	0	40.70	0.1	40.70	40.50	-0.1	2,730	0.00%
2024/08/14	0	0.00	0	40.95	41.15	0	2,776	0.00%
2024/08/13	4	40.29	0	0.00	40.65	4	2,765	0.14%
2024/08/12	3	40.50	2	40.50	40.70	1	2,764	0.04%
2024/08/09	0	0.00	0	40.05	39.40	0	2,756	0.00%
2024/08/08	2	39.10	0	0.00	38.80	2	2,742	0.07%
2024/08/07	0	39.70	0	39.96	40.80	0	2,744	0.00%
2024/08/06	7	35.67	5	35.55	37.25	2	2,791	0.07%
2024/08/05	1	38.60	4	39.20	38.60	-3	2,739	-0.11%
2024/08/02	0	0.00	3	43.57	42.85	-3	2,725	-0.11%
2024/08/01	0	0.00	0	43.20	44.55	0	2,713	0.00%
2024/07/31	1	42.50	0	0.00	42.30	1	2,680	0.04%
2024/07/30	0	42.05	0	42.80	43.15	0	2,684	0.00%
2024/07/29	1	42.85	0.4	43.00	42.65	0.7	2,687	0.02%
2024/07/26	0	43.80	0	0.00	43.45	0	2,822	0.00%
2024/07/22	0	43.65	2.2	44.06	43.80	-2.2	2,805	-0.08%
2024/07/19	3	45.19	0	44.60	44.40	3	2,776	0.11%
2024/07/18	0	47.38	0	0.00	47.45	0	2,709	0.00%
2024/07/17	0	0.00	0	48.65	48.50	0	2,690	0.00%
2024/07/16	1	48.95	0	48.60	48.15	1	2,715	0.04%
2024/07/15	0	48.50	0	48.90	48.40	0	2,765	0.00%
2024/07/12	0	49.00	0	49.20	48.85	0	2,910	0.00%
2024/07/11	0	49.08	1	49.05	48.80	-1	2,949	-0.03%
2024/07/10	1	50.50	0	0.00	49.20	1	2,986	0.03%
2024/07/09	0	50.20	0	0.00	50.80	0	2,964	0.00%
2024/07/08	1	52.20	0	0.00	51.50	1	3,045	0.03%
2024/07/05	0	0.00	0	50.24	51.30	0	3,042	0.00%
2024/07/04	0	49.70	0	0.00	49.55	0	2,981	0.00%
2024/07/03	0	0.00	1	50.00	49.75	-1	2,982	-0.03%
2024/07/02	1	48.45	0	48.00	48.45	1	2,945	0.03%
2024/07/01	1	48.65	0	0.00	48.20	1	2,934	0.03%
2024/06/27	2	48.43	0	0.00	48.40	2	2,962	0.07%
2024/06/26	0	0.00	0	49.90	49.10	0	2,955	0.00%
2024/06/25	0	49.35	2	49.05	49.35	-2	2,962	-0.07%
2024/06/19	1	50.20	0	0.00	50.10	1	3,000	0.03%
2024/06/18	1	50.90	2	51.50	51.50	-1	2,976	-0.03%
2024/06/17	0	0.00	10	50.80	51.30	-10	3,018	-0.33%
2024/06/14	0	50.70	0	51.00	50.70	0	3,022	0.00%
2024/06/13	0	50.70	2	51.20	50.70	-2	3,023	-0.07%
2024/06/12	0	51.30	0	0.00	51.00	0	2,984	0.00%
2024/06/11	3	51.80	0	0.00	52.00	3	2,991	0.10%
2024/06/07	0	51.80	0	0.00	52.00	0	3,002	0.00%
2024/06/05	1	52.20	0	0.00	51.80	1	2,983	0.03%
2024/06/04	0	0.00	0	50.80	52.00	0	2,931	0.00%
2024/05/31	0	50.80	0	51.10	50.90	0	2,980	0.00%
2024/05/30	0	51.20	0	0.00	51.00	0	3,038	0.00%
2024/05/29	3	51.33	0	0.00	51.40	3	3,185	0.09%
2024/05/27	0	0.00	0	50.70	51.10	0	3,272	0.00%
2024/05/24	0	50.05	20	50.00	50.20	-20	3,332	-0.60%
2024/05/23	0	0.00	2	50.90	50.60	-2	3,409	-0.06%
2024/05/22	0	0.00	2	50.70	50.50	-2	3,458	-0.06%
2024/05/21	2	50.40	0	0.00	50.40	2	3,522	0.06%
2024/05/16	0	0.00	1	49.55	49.45	-1	4,218	-0.02%
2024/05/14	2	49.95	2	49.60	49.70	0	4,321	0.00%
2024/05/13	2	48.84	0	48.80	49.00	2	4,352	0.05%
2024/05/10	3	48.22	0	48.40	48.45	3	4,334	0.07%
2024/05/09	2	50.00	0	50.65	49.95	2	4,257	0.05%
2024/05/08	1	50.50	0	50.70	50.60	1	4,236	0.02%
2024/05/07	1	50.70	1	50.50	51.00	0	4,257	0.00%
2024/05/06	4	51.10	0	0.00	50.80	4	4,324	0.09%
2024/05/03	0	52.00	0	0.00	51.50	0	4,331	0.00%
2024/05/02	4	52.70	2.3	52.60	52.80	1.7	4,380	0.04%
2024/04/30	2	53.70	0	0.00	53.50	2	4,415	0.05%
2024/04/29	0	51.00	0	51.00	51.50	0	4,310	0.00%
2024/04/26	2	51.00	0	0.00	50.70	2	4,314	0.05%
2024/04/23	0	0.00	2	51.80	51.00	-2	4,409	-0.05%
2024/04/22	0	0.00	4.4	51.55	51.00	-4.4	4,457	-0.10%
2024/04/19	1	54.69	0	0.00	52.50	1	4,465	0.02%
2024/04/18	6	55.63	0	0.00	54.50	6	4,481	0.13%
2024/04/17	0	0.00	0	52.50	53.30	0	4,357	0.00%
2024/04/16	0	50.84	5	50.70	51.00	-5	4,349	-0.11%
2024/04/15	0	52.90	0	0.00	52.30	0	4,370	0.00%
2024/04/12	5	52.78	16	53.68	53.80	-11	4,423	-0.25%
2024/04/11	5	52.96	0	0.00	52.50	5	4,364	0.11%
2024/04/09	0	0.00	1	53.60	54.00	-1	4,362	-0.02%
2024/04/08	0	53.90	0	53.93	53.70	0	4,448	0.00%
2024/04/03	1	53.30	0	0.00	53.30	1	4,456	0.02%
2024/04/02	0	54.08	0	0.00	54.30	0	4,476	0.00%
2024/03/29	0	0.00	0	53.75	53.30	0	4,529	0.00%
2024/03/28	2	52.95	0	0.00	53.00	2	4,526	0.04%
2024/03/27	0	0.00	0	54.00	53.30	0	4,531	0.00%
2024/03/26	0	53.62	0	0.00	53.30	0	4,547	0.00%
2024/03/25	5	55.06	1.3	55.05	55.20	3.7	4,531	0.08%
2024/03/22	1	54.50	1	54.30	54.30	0	4,573	0.00%
2024/03/21	0	0.00	1	53.80	53.80	-1	4,558	-0.02%
2024/03/20	2	53.20	0	0.00	53.00	2	4,653	0.04%
2024/03/19	0	54.60	0.1	54.80	54.30	0	4,634	0.00%
2024/03/18	2	54.15	0.1	54.30	54.40	2	4,682	0.04%
2024/03/15	2	54.80	0	0.00	55.00	2	4,699	0.04%
2024/03/14	0	55.20	1	55.90	55.20	-1	4,778	-0.02%
2024/03/13	1	55.10	0	0.00	55.00	1	4,833	0.02%
2024/03/12	1	56.60	0	56.77	56.40	1	4,881	0.02%
2024/03/11	3	56.30	1	55.80	56.30	2	4,964	0.04%
2024/03/08	7	56.09	1	55.81	55.90	6	5,023	0.12%
2024/03/07	2	58.31	2	59.00	58.00	0	5,013	0.00%
2024/03/06	1	60.00	4	60.60	60.10	-3	4,997	-0.06%
2024/03/05	1	61.10	3	60.00	60.00	-2	5,096	-0.04%
2024/03/04	15	60.39	2	61.40	60.60	13	5,211	0.25%
2024/03/01	1	60.40	1	60.50	60.30	0	5,228	0.00%
2024/02/29	2	61.10	2	60.80	61.30	0	5,690	0.00%
2024/02/27	1	60.10	102	59.48	60.20	-101	6,506	-1.55%	大賣/
2024/02/26	1	61.20	1	61.30	61.20	0	6,952	0.00%
2024/02/23	2	60.15	6	60.45	59.70	-4	6,907	-0.06%
2024/02/22	0	0.00	1	61.50	61.30	-1	6,865	-0.01%
2024/02/21	6	61.85	11	61.60	61.50	-5	6,858	-0.07%
2024/02/20	54.7	62.06	5	62.18	61.80	49.7	6,946	0.71%
2024/02/19	7	62.16	72.4	62.25	62.30	-65.4	6,809	-0.96%
2024/02/16	116	57.51	18	58.24	58.70	98	6,414	1.53%	大買/
2024/02/15	2	56.10	14	55.52	56.20	-12	6,380	-0.19%
2024/02/02	0	57.10	3	57.80	57.00	-3	6,378	-0.05%
2024/02/01	3	57.10	0	0.00	57.20	3	6,381	0.05%
2024/01/31	40	58.03	0	0.00	57.00	40	6,377	0.63%
2024/01/30	20	58.00	0	0.00	57.80	20	6,392	0.31%
2024/01/29	3	58.47	0	57.77	58.80	3	6,439	0.05%
2024/01/26	1	57.90	0	58.20	56.90	1	6,422	0.02%
2024/01/25	0	58.30	2	58.70	58.00	-2	6,482	-0.03%
2024/01/24	0.3	58.30	1.1	58.75	58.60	-0.7	6,668	-0.01%
2024/01/22	2	56.70	2	56.20	57.00	0	6,658	0.00%
2024/01/18	3	55.23	1.4	55.22	56.00	1.6	6,766	0.02%
2024/01/17	4.4	56.19	2.1	56.52	55.30	2.4	6,908	0.03%
2024/01/16	4	57.68	3	58.13	57.60	1	7,033	0.01%
2024/01/15	0	0.00	2	58.15	58.30	-2	7,136	-0.03%
2024/01/12	2	56.85	1	57.40	56.90	1	7,196	0.01%
2024/01/11	2	56.80	2	55.30	57.10	0	7,181	0.00%
2024/01/10	3	55.43	0	0.00	55.00	3	7,209	0.04%
2024/01/09	0.1	57.00	1	56.70	56.50	-0.9	7,231	-0.01%
2024/01/08	0	0.00	1.5	60.07	58.90	-1.5	7,202	-0.02%
2024/01/05	0.5	58.80	0	59.25	58.30	0.5	7,144	0.01%
2024/01/04	0	0.00	1	59.10	57.60	-1	7,137	-0.01%
2024/01/03	2	58.90	1	58.30	58.80	1	7,155	0.01%
2024/01/02	47	59.98	47	60.02	59.30	0	7,150	0.00%
2023/12/29	1	59.00	3	58.63	58.90	-2	7,180	-0.03%
2023/12/28	0	58.90	1	59.00	59.00	-1	7,194	-0.01%
2023/12/27	2	58.70	6	58.77	58.40	-4	7,222	-0.06%
2023/12/26	2.1	58.58	0	0.00	59.00	2.1	7,298	0.03%
2023/12/25	0	0.00	0	57.03	57.00	0	7,276	0.00%
2023/12/22	0	56.87	0	0.00	56.40	0	7,282	0.00%
2023/12/21	0	57.38	0	57.20	56.60	0	7,287	0.00%
2023/12/20	2	57.60	1	57.70	57.80	1	7,299	0.01%
2023/12/19	1	57.30	2	57.45	57.30	-1	7,311	-0.01%
2023/12/15	2	59.30	2	59.81	59.10	0	7,317	0.00%
2023/12/14	3	58.40	3.1	58.99	58.20	-0.1	7,234	0.00%
2023/12/13	4	58.35	2	58.80	58.30	2	7,219	0.03%
2023/12/12	4	59.45	0	60.30	59.00	4	7,208	0.06%
2023/12/11	4.1	59.70	4	60.13	59.60	0.1	7,208	0.00%
2023/12/08	15	60.86	11	60.59	61.00	4	7,155	0.06%
2023/12/07	6	61.22	1	61.50	60.50	5	7,155	0.07%
2023/12/06	1	61.70	1.1	62.51	61.60	-0.1	7,150	0.00%
2023/12/05	2	61.90	4	62.30	62.80	-2	7,114	-0.03%
2023/12/04	8	62.79	3	62.87	61.80	5	7,125	0.07%
2023/12/01	2	62.15	2.1	62.22	62.50	-0.1	7,404	0.00%
2023/11/30	1	63.00	0	0.00	62.20	1	7,390	0.01%
2023/11/29	1	63.50	3	63.97	63.50	-2	7,352	-0.03%
2023/11/28	5	63.08	12	62.78	62.80	-7	7,299	-0.10%
2023/11/27	18	64.23	6	64.57	62.90	12	7,315	0.16%
2023/11/24	59	64.35	82.8	63.83	63.20	-23.8	6,905	-0.34%
2023/11/22	1	57.50	1	57.50	57.50	0	5,689	0.00%
2023/11/21	0.1	57.30	0	0.00	57.20	0.1	5,725	0.00%
2023/11/20	8	57.18	3	57.47	56.70	5	5,793	0.09%
2023/11/17	5	57.12	2	56.10	56.20	3	5,768	0.05%
2023/11/14	0	0.00	1	54.60	54.80	-1	6,212	-0.02%
2023/11/13	4	53.75	5.2	52.84	54.00	-1.2	6,271	-0.02%
2023/11/10	3	53.03	0.1	52.80	52.50	2.9	6,380	0.05%
2023/11/09	0	53.60	2.1	53.31	53.20	-2.1	6,463	-0.03%
2023/11/08	0	0.00	0	54.60	54.20	0	6,531	0.00%
2023/11/07	2	54.60	1.2	54.40	54.20	0.9	6,689	0.01%
2023/11/06	5	54.90	5	55.30	54.90	0	6,783	0.00%
2023/11/03	2	53.55	0	0.00	53.30	2	6,757	0.03%
2023/11/02	1	52.90	3.1	53.25	52.80	-2.1	6,792	-0.03%
2023/11/01	5	51.98	7	52.44	51.80	-2	6,790	-0.03%
2023/10/31	2	53.00	2	54.45	52.50	0	6,621	0.00%
2023/10/30	7	55.07	7	55.41	54.60	0	6,706	0.00%
2023/10/27	3	56.53	2	56.85	55.40	1	6,836	0.01%
2023/10/26	0	59.00	0	0.00	57.00	0	6,903	0.00%
2023/10/25	6	58.92	8	58.94	59.10	-2	6,979	-0.03%
2023/10/24	14	56.31	13.2	56.47	56.80	0.8	6,897	0.01%
2023/10/23	2	53.95	0	54.66	53.60	2	6,906	0.03%
2023/10/20	0	0.00	0	55.20	55.00	0	6,885	0.00%
2023/10/19	2	57.30	0	0.00	56.10	2	7,039	0.03%
2023/10/18	23	59.32	4	59.80	57.70	19	7,065	0.27%
2023/10/17	1	61.00	22.2	60.50	60.60	-21.2	7,114	-0.30%
2023/10/16	5	59.80	2.1	59.91	58.70	2.9	7,238	0.04%
2023/10/13	0	62.10	0	0.00	61.50	0	7,546	0.00%
2023/10/12	0	0.00	0.1	62.39	62.50	-0.1	8,089	0.00%
2023/10/11	0	60.70	5	61.18	61.70	-5	8,216	-0.06%
2023/10/06	4	61.88	0	0.00	61.60	4	8,402	0.05%
2023/10/05	8	62.91	7	62.73	61.80	1	8,712	0.01%
2023/10/04	0	61.50	1	60.60	60.80	-1	9,087	-0.01%
2023/10/03	3	62.97	2	62.60	62.00	1	9,280	0.01%
2023/10/02	4	61.60	11.7	61.97	63.00	-7.7	9,528	-0.08%
2023/09/28	0	0.00	0	59.40	58.90	0	9,613	0.00%
2023/09/27	0	58.20	0	0.00	58.30	0	9,991	0.00%
2023/09/26	0	0.00	0	59.31	58.50	0	10,168	0.00%
2023/09/25	3	58.90	4	59.03	58.80	-1	10,308	-0.01%
2023/09/22	0	59.30	0	59.70	59.70	0	10,443	0.00%
2023/09/21	2.1	59.71	1	60.00	59.60	1.1	10,508	0.01%
2023/09/20	7	61.00	9	60.90	60.90	-2	10,594	-0.02%
2023/09/19	1	62.00	0	0.00	61.30	1	10,873	0.01%
2023/09/18	2	63.35	0	0.00	62.50	2	11,060	0.02%
2023/09/14	1.1	62.81	0	0.00	62.70	1.1	11,551	0.01%
2023/09/13	0	0.00	2	62.85	62.10	-2	11,775	-0.02%
2023/09/12	5	62.68	2	61.90	62.00	3	12,067	0.02%
2023/09/11	1	63.61	0.4	65.29	63.40	0.6	12,282	0.01%
2023/09/08	6	67.50	7	66.00	66.00	-1	12,596	-0.01%
2023/09/07	10	68.42	20	69.01	68.00	-10	13,011	-0.08%
2023/09/06	24.2	66.45	6	67.40	67.80	18.2	13,275	0.14%
2023/09/05	2	70.10	2.2	69.73	70.70	-0.2	13,234	0.00%
2023/09/04	5	70.12	9	69.99	69.10	-4	13,658	-0.03%
2023/09/01	7	72.00	0	0.00	71.10	7	14,142	0.05%
2023/08/31	6	72.22	10.1	72.63	73.00	-4.1	14,509	-0.03%
2023/08/30	4	71.40	9	71.93	71.00	-5	15,025	-0.03%
2023/08/29	5	71.12	17	71.37	71.50	-12	16,015	-0.07%
2023/08/28	3	69.10	3	69.53	70.00	0	17,175	0.00%
2023/08/25	4	69.30	14	69.10	69.90	-10	18,143	-0.06%
2023/08/24	15	69.61	4	69.33	69.00	11	18,544	0.06%
2023/08/23	8	68.95	18	68.81	68.60	-10	18,973	-0.05%
2023/08/22	14	68.05	14.2	68.37	68.50	-0.1	19,242	0.00%
2023/08/21	24	69.58	14	69.10	68.70	10	19,614	0.05%
2023/08/18	10	69.86	20.3	70.27	69.80	-10.3	21,131	-0.05%
2023/08/17	5.3	66.42	5	66.80	66.90	0.3	21,030	0.00%
2023/08/16	21	66.08	10	66.16	66.20	11	21,193	0.05%
2023/08/15	2	64.50	0.1	64.29	64.60	1.9	21,721	0.01%
2023/08/14	0	61.90	16	61.76	62.10	-16	22,208	-0.07%
2023/08/11	10	63.53	7.1	63.43	63.50	2.9	22,801	0.01%
2023/08/10	3	62.67	2	62.25	61.60	1	23,117	0.00%
2023/08/09	6	63.70	6	63.95	63.50	0	23,717	0.00%
2023/08/08	2	65.05	0	65.40	64.40	2	24,317	0.01%
2023/08/07	10	64.46	5.2	65.00	65.20	4.9	24,618	0.02%
2023/08/04	16	66.00	0.1	65.70	65.40	15.9	25,312	0.06%
2023/08/02	6	65.65	26	66.17	65.30	-20	25,743	-0.08%
2023/08/01	5	66.48	4	66.82	66.50	1	26,070	0.00%
2023/07/31	5	67.88	4	69.68	67.50	1	26,375	0.00%
2023/07/28	5	68.18	0	69.50	69.50	5	26,653	0.02%
2023/07/27	3	69.57	2	69.90	69.50	1	27,081	0.00%
2023/07/26	12	70.23	4	72.28	69.70	8	27,576	0.03%
2023/07/25	3	70.53	3.2	71.08	70.60	-0.2	27,814	0.00%
2023/07/24	12.6	70.34	2	71.20	70.00	10.6	28,006	0.04%
2023/07/21	5	73.12	4	72.80	73.60	1	28,207	0.00%
2023/07/20	2	73.10	0.2	73.11	73.20	1.8	29,256	0.01%
2023/07/19	16	74.14	15	74.45	72.50	1	29,584	0.00%
2023/07/18	7	74.21	5	75.82	74.00	2	30,150	0.01%
2023/07/17	7	76.61	14	76.40	76.70	-7	30,543	-0.02%
2023/07/14	1	72.90	5	73.46	72.60	-4	31,042	-0.01%
2023/07/13	22	73.27	24	73.61	72.80	-2	32,704	-0.01%
2023/07/12	17	70.92	15	71.57	72.00	2	33,621	0.01%
2023/07/11	15.6	73.43	10	73.22	72.00	5.6	34,256	0.02%
2023/07/10	10.4	76.81	6	76.67	76.00	4.4	34,499	0.01%
2023/07/07	45	78.62	47	78.25	78.30	-2	34,755	-0.01%
2023/07/06	2	78.15	0	0.00	77.70	2	35,037	0.01%
2023/07/05	16	80.24	19	80.52	79.40	-3	35,753	-0.01%
2023/07/04	8	78.44	8	78.69	77.60	0	35,789	0.00%
2023/07/03	1	78.80	6	78.75	78.80	-5	35,870	-0.01%
2023/06/30	2	78.00	3	77.20	78.00	-1	36,476	0.00%
2023/06/29	6.1	75.88	3	75.80	75.50	3.1	36,628	0.01%
2023/06/28	5.4	75.44	2	75.90	75.30	3.4	36,905	0.01%
2023/06/27	5.4	77.58	6	76.82	75.60	-0.6	37,163	0.00%
2023/06/26	10.1	79.48	4	79.40	79.30	6.1	37,281	0.02%
2023/06/21	11	80.86	7	79.89	81.80	4	37,430	0.01%
2023/06/20	4	80.07	2	80.15	79.40	2	37,547	0.01%
2023/06/19	3	80.77	6.4	80.42	80.80	-3.4	38,426	-0.01%
2023/06/16	8	79.83	9.3	80.33	79.10	-1.3	39,863	0.00%
2023/06/15	8.1	79.70	9	79.89	79.00	-0.9	40,410	0.00%
2023/06/14	27	81.14	10	82.22	80.30	17	41,215	0.04%
2023/06/13	17	80.82	41	80.80	82.30	-24	41,842	-0.06%
2023/06/12	26	79.07	11	79.70	78.50	15	42,435	0.04%
2023/06/09	34	79.62	24	80.12	79.00	10	43,618	0.02%
2023/06/08	17.2	80.04	10	80.74	78.90	7.2	44,550	0.02%
2023/06/07	27.7	82.83	24	84.25	81.50	3.7	45,822	0.01%
2023/06/06	31.6	83.72	22	83.89	82.60	9.6	46,949	0.02%
2023/06/05	31	85.51	19	85.90	85.70	12	47,549	0.03%
2023/06/02	44	82.96	52	83.55	83.40	-8	47,681	-0.02%
2023/06/01	40	80.92	51.1	80.62	81.90	-11.1	47,138	-0.02%
2023/05/31	23.2	78.31	13	77.88	78.40	10.2	46,628	0.02%
2023/05/30	74	77.74	81	77.19	76.60	-7	45,748	-0.02%
2023/05/29	32	76.44	32	76.48	76.40	0	45,395	0.00%
2023/05/26	19.6	74.37	16	74.54	73.70	3.6	45,058	0.01%
2023/05/25	15.4	75.04	12	75.15	74.50	3.4	44,998	0.01%
2023/05/24	49	79.05	59.4	78.95	75.80	-10.4	44,898	-0.02%
2023/05/23	11	75.23	11	75.19	75.50	0	44,540	0.00%
2023/05/22	6	74.33	18	74.82	75.30	-12	44,960	-0.03%
2023/05/19	27	74.89	11	74.62	73.20	16	44,786	0.04%
2023/05/18	18	75.80	36	75.22	75.80	-18	44,433	-0.04%
2023/05/17	44	75.25	41	75.28	74.10	3	43,886	0.01%
2023/05/16	12	74.23	7	72.70	74.40	5	43,212	0.01%
2023/05/15	29.2	73.33	28.3	73.59	72.70	0.9	42,738	0.00%
2023/05/12	40	71.90	40	71.38	73.20	0	42,094	0.00%
2023/05/11	11.2	69.67	17	70.12	68.90	-5.8	41,514	-0.01%
2023/05/10	23	68.88	22	69.44	70.00	1	41,156	0.00%
2023/05/09	14.3	73.28	17	73.62	71.70	-2.7	40,450	-0.01%
2023/05/08	20	72.96	18	72.97	73.80	2	39,949	0.00%
2023/05/05	12.5	72.60	14	72.99	71.20	-1.5	39,498	0.00%
2023/05/04	39	75.55	24	75.95	74.00	15	39,065	0.04%
2023/05/03	18	76.26	15.1	75.85	76.00	2.9	38,702	0.01%
2023/05/02	14	75.35	18	74.72	76.50	-4	38,138	-0.01%
2023/04/28	12	73.43	23	73.74	73.50	-11	37,572	-0.03%
2023/04/27	25.1	72.00	24	71.90	71.90	1.1	37,132	0.00%
2023/04/26	30	71.70	33.5	71.99	71.90	-3.5	36,803	-0.01%
2023/04/25	76	73.62	70	73.15	72.70	6	36,370	0.02%
2023/04/24	15.1	73.15	14	73.34	73.30	1.1	35,247	0.00%
2023/04/21	56	73.54	45	74.01	72.50	11	34,861	0.03%
2023/04/20	53.8	75.59	36	76.51	74.60	17.8	34,112	0.05%
2023/04/19	38	77.75	48.1	78.29	77.80	-10.1	33,376	-0.03%
2023/04/18	49	77.37	45.6	77.14	76.40	3.4	32,320	0.01%
2023/04/17	14.6	72.02	61	71.13	75.90	-46.4	30,534	-0.15%
2023/04/14	33	69.00	24	69.30	69.00	9	29,403	0.03%
2023/04/13	9.2	66.64	9	66.96	67.30	0.2	28,431	0.00%
2023/04/12	12	67.03	13	66.95	66.30	-1	27,694	0.00%
2023/04/11	16	66.97	15	66.93	66.30	1	27,252	0.00%
2023/04/10	10	66.89	28	66.31	66.60	-18	26,706	-0.07%
2023/04/07	28.6	62.79	23	62.60	62.50	5.6	25,805	0.02%
2023/04/06	39	60.82	3	60.43	61.60	36	25,429	0.14%
2023/03/31	10	62.15	29	62.21	60.30	-19	25,221	-0.08%
2023/03/30	5	60.94	6	60.80	60.80	-1	24,733	0.00%
2023/03/29	14	59.55	6	59.65	59.80	8	24,759	0.03%
2023/03/28	43	59.56	31	59.93	59.20	12	25,009	0.05%
2023/03/27	18	60.07	19	60.46	59.80	-1	24,753	0.00%
2023/03/24	14	59.78	19	59.74	60.00	-5	24,383	-0.02%
2023/03/23	21	58.93	30	59.04	59.50	-9	24,068	-0.04%
2023/03/22	55	60.34	30	60.82	59.00	25	23,610	0.11%
2023/03/21	51	62.49	50	61.75	61.10	1	22,529	0.00%
2023/03/20	46	59.36	37	59.88	59.50	9	20,843	0.04%
2023/03/17	16	59.60	32	59.83	59.10	-16	20,016	-0.08%
2023/03/16	25	57.46	12	58.02	58.50	13	18,949	0.07%
2023/03/15	72	59.64	74	59.15	59.20	-2	18,059	-0.01%
2023/03/14	148	58.63	164	58.07	58.40	-16	17,276	-0.09%	大買/大賣/
2023/03/13	156	56.20	147	55.87	56.20	9	15,806	0.06%	大買/大賣/
2023/03/10	30	57.34	34	56.91	56.60	-4	14,616	-0.03%
2023/03/09	22	55.50	29	55.45	54.80	-7	13,026	-0.05%
2023/03/08	18	50.63	38	52.51	54.70	-20	11,630	-0.17%
2023/03/07	14	49.91	20	49.90	49.80	-6	10,742	-0.06%
2023/03/06	8	48.58	11	48.75	48.75	-3	10,455	-0.03%
2023/03/03	9	48.06	12	47.86	46.90	-3	10,502	-0.03%
2023/03/02	12	45.96	15	46.73	47.05	-3	10,050	-0.03%
2023/03/01	3	45.55	2	45.80	45.60	1	9,884	0.01%
2023/02/24	1	45.55	17	45.85	45.45	-16	9,774	-0.16%
2023/02/23	7	46.88	5	46.60	46.60	2	9,572	0.02%
2023/02/22	20	46.06	50	46.93	47.20	-30	9,388	-0.32%
2023/02/21	37	46.88	42	46.34	46.70	-5	9,065	-0.06%
2023/02/20	2	45.15	17	45.10	46.35	-15	7,673	-0.20%
2023/02/17	10	42.05	1	42.25	42.15	9	7,037	0.13%
2023/02/16	5	42.54	173.1	42.57	42.35	-168.1	6,955	-2.42%	大賣/鉅額交易
2023/02/15	166	40.65	0	0.00	40.75	166	6,725	2.47%	大買/鉅額交易
2023/02/14	0	0.00	1	39.75	39.80	-1	6,699	-0.01%
2023/02/13	0	0.00	2	39.55	39.95	-2	6,721	-0.03%
2023/02/10	2	39.95	5	39.87	39.90	-3	6,759	-0.04%
2023/02/09	1	41.60	26	41.66	41.35	-25	6,706	-0.37%
2023/02/08	2	41.13	0	0.00	41.05	2	6,678	0.03%
2023/02/07	2	41.15	2.2	41.39	41.25	-0.2	6,645	0.00%
2023/02/06	0	0.00	0.3	40.70	40.65	-0.3	6,589	0.00%
2023/02/03	0	0.00	3	40.50	40.45	-3	6,578	-0.05%
2023/02/01	0	0.00	1	40.45	40.45	-1	6,540	-0.02%
2023/01/31	3	39.58	0	0.00	39.65	3	6,526	0.05%
2023/01/30	0	0.00	0	38.88	38.85	0	6,526	0.00%
2023/01/17	3	37.95	3	38.20	38.00	0	6,521	0.00%
2023/01/16	0.4	38.00	3	37.93	37.90	-2.6	6,518	-0.04%
2023/01/13	1	38.70	6	38.19	38.00	-5	6,533	-0.08%
2023/01/12	2	38.95	4	38.80	38.70	-2	6,519	-0.03%
2023/01/11	4	39.04	0	0.00	39.00	4	6,554	0.06%
2023/01/10	1	40.25	0	0.00	40.10	1	6,526	0.02%
2023/01/06	2	40.05	10	39.90	40.05	-8	6,595	-0.12%
2023/01/05	0	0.00	0	40.84	40.05	0	6,654	0.00%
2023/01/04	15	40.45	0	0.00	40.10	15	6,663	0.23%
2023/01/03	0	0.00	1	39.85	39.95	-1	6,679	-0.02%
2022/12/30	1	39.65	0	0.00	39.45	1	6,707	0.01%
2022/12/29	0	0.00	10	38.60	39.65	-10	6,837	-0.15%
2022/12/28	3	39.47	6	39.31	39.00	-3	6,845	-0.04%
2022/12/26	0	40.65	4	39.95	40.00	-4	6,852	-0.06%
2022/12/23	0.3	41.10	0	41.20	41.00	0.3	6,825	0.00%
2022/12/22	15	42.46	44	42.70	41.50	-29	6,795	-0.43%
2022/12/21	43	42.40	14	42.07	42.40	29	6,585	0.44%
2022/12/20	26	42.56	41	41.23	40.65	-15	6,274	-0.24%
2022/12/19	3	40.15	1	41.15	41.25	2	5,759	0.03%
2022/12/16	0	0.00	6	39.40	39.40	-6	5,685	-0.11%
2022/12/15	7	40.34	5	40.40	40.50	2	5,680	0.04%
2022/12/14	2	39.90	1	39.90	39.70	1	5,709	0.02%
2022/12/08	4	39.90	0	0.00	39.80	4	6,969	0.06%
2022/12/07	9	40.71	32	39.70	39.75	-23	6,967	-0.33%
2022/12/06	5	42.32	11	42.70	41.65	-6	6,883	-0.09%
2022/12/05	6	41.97	9	41.96	41.70	-3	6,639	-0.05%
2022/12/02	7	41.61	2	41.73	41.75	5	6,574	0.08%
2022/12/01	15	42.23	19	41.79	41.60	-4	6,509	-0.06%
2022/11/30	20	42.27	5	42.24	41.80	15	6,398	0.23%
2022/11/29	34	41.15	23	40.84	41.25	11	6,186	0.18%
2022/11/28	82	42.55	21	41.81	41.70	61	6,208	0.98%
2022/11/25	23	41.28	22	41.06	42.30	1	5,779	0.02%
2022/11/24	5	39.27	5	38.99	38.85	0	5,224	0.00%
2022/11/22	1	36.85	0	0.00	36.70	1	4,949	0.02%
2022/11/21	2	37.35	0	0.00	37.10	2	4,993	0.04%
2022/11/18	5	38.73	4	38.60	37.30	1	5,005	0.02%
2022/11/17	0	0.00	3	38.30	38.45	-3	4,945	-0.06%
2022/11/15	3	37.13	1	37.55	37.85	2	4,921	0.04%
2022/11/14	3	36.95	1	37.00	37.05	2	4,925	0.04%
2022/11/10	0	0.00	1	37.75	37.80	-1	4,919	-0.02%
2022/11/09	2	38.45	2	37.95	37.90	0	4,957	0.00%
2022/11/07	0	0.00	0.1	37.90	37.75	-0.1	4,977	0.00%
2022/11/04	0	0.00	1.3	37.47	37.40	-1.3	5,071	-0.03%
2022/10/26	0	0.00	1	35.50	35.05	-1	5,287	-0.02%
2022/10/25	0	0.00	1	35.20	34.85	-1	5,348	-0.02%
2022/10/24	0	0.00	1	35.20	34.80	-1	5,376	-0.02%
2022/10/21	4	34.63	1	34.35	34.30	3	5,389	0.06%
2022/10/20	1	35.00	1	35.50	35.30	0	5,381	0.00%
2022/10/19	11	36.63	14	36.32	36.10	-3	5,391	-0.06%
2022/10/18	0	0.00	5	35.41	35.40	-5	5,368	-0.09%
2022/10/17	1	33.50	0	0.00	34.95	1	5,439	0.02%
2022/10/14	10	35.12	5	35.05	35.05	5	5,487	0.09%
2022/10/13	1	34.87	2	33.70	33.40	-1	5,492	-0.02%
2022/10/11	11.1	36.96	15	36.48	36.10	-4	5,477	-0.07%
2022/10/07	10	38.10	13	38.16	38.20	-3	5,656	-0.05%
2022/10/06	21	38.16	18	38.30	38.20	3	5,817	0.05%
2022/10/05	12	37.40	5	37.35	36.90	7	5,703	0.12%
2022/10/04	9	36.80	9	36.70	37.05	0	5,697	0.00%
2022/10/03	5	34.74	5	35.58	35.65	0	5,696	0.00%
2022/09/30	5	34.55	14	34.96	35.50	-9	5,806	-0.15%
2022/09/29	9	35.57	19	35.48	35.35	-10	5,817	-0.17%
2022/09/28	7	35.87	5	36.30	34.85	2	5,833	0.03%
2022/09/27	10	35.86	17	36.14	36.50	-7	5,809	-0.12%
2022/09/26	14	36.64	25	36.24	35.75	-11	5,831	-0.19%
2022/09/23	13	38.58	18	38.45	38.05	-5	5,846	-0.09%
2022/09/22	16	38.45	12	38.89	39.10	4	5,876	0.07%
2022/09/21	54	38.89	18	39.09	38.90	36	5,857	0.61%
2022/09/20	34	39.20	59	39.50	39.35	-25	5,801	-0.43%
2022/09/19	84	40.70	18	41.86	38.95	66	5,647	1.17%
2022/09/16	26	40.85	47	40.65	41.60	-21	5,366	-0.39%
2022/09/15	38	39.52	30	40.01	39.20	8	4,783	0.17%
2022/09/14	15	37.83	20	38.92	39.30	-5	4,728	-0.11%
2022/09/13	10	38.80	1	39.75	39.15	9	4,738	0.19%
2022/09/12	2	38.68	16	38.36	39.20	-14	4,743	-0.30%
2022/09/08	3	37.00	11	37.22	37.30	-8	4,754	-0.17%
2022/09/07	15	36.77	6	37.06	36.60	9	4,787	0.19%
2022/09/06	32	37.84	0	0.00	37.00	32	4,806	0.67%
2022/09/05	27	38.62	1	38.70	38.15	26	4,777	0.54%
2022/09/02	2	40.78	4	40.78	40.30	-2	4,717	-0.04%
2022/09/01	5	38.80	7.8	39.45	39.55	-2.8	4,520	-0.06%
2022/08/31	2	38.25	48.3	38.70	39.15	-46.3	4,456	-1.04%
2022/08/30	0	0.00	35	38.18	38.15	-35	4,752	-0.74%
2022/08/29	45	38.06	5	38.40	37.80	40	4,845	0.83%
2022/08/26	12	39.03	30	39.38	39.60	-18	4,835	-0.37%
2022/08/25	0	0.00	25	38.80	38.75	-25	4,848	-0.52%
2022/08/24	15	38.20	10	38.60	38.10	5	5,138	0.10%
2022/08/23	1	38.45	6	38.45	38.35	-5	5,152	-0.10%
2022/08/22	1	38.50	0	0.00	38.40	1	5,192	0.02%
2022/08/19	2	39.63	0	0.00	39.45	2	5,279	0.04%
2022/08/18	15	39.54	1.1	39.95	39.90	13.9	5,301	0.26%
2022/08/17	0	0.00	8	39.65	39.70	-8	5,298	-0.15%
2022/08/16	0	0.00	14	39.37	39.15	-14	5,267	-0.27%
2022/08/15	0	0.00	10	39.00	39.10	-10	5,227	-0.19%
2022/08/11	0	0.00	2	38.60	37.90	-2	5,185	-0.04%
2022/08/10	1	37.80	0	0.00	38.25	1	5,096	0.02%
2022/08/09	4	38.09	3	37.95	37.95	1	5,102	0.02%
2022/08/08	2	36.80	0	0.00	37.55	2	5,119	0.04%
2022/08/02	3.3	36.69	2	36.55	36.50	1.3	5,192	0.03%
2022/08/01	0	0.00	4	37.51	38.35	-4	5,145	-0.08%
2022/07/27	0	0.00	2	36.30	36.65	-2	5,139	-0.04%
2022/07/25	0	0.00	1	37.20	37.00	-1	5,183	-0.02%
2022/07/21	2	37.30	1	37.00	37.35	1	5,315	0.02%
2022/07/20	2	36.60	0	0.00	36.05	2	5,269	0.04%
2022/07/15	1	36.60	5	36.33	36.00	-4	5,369	-0.07%
2022/07/14	2	33.80	1	34.70	36.30	1	5,204	0.02%
2022/07/13	0	0.00	0	33.50	33.00	0	5,084	0.00%
2022/07/12	0	32.50	1	32.35	32.25	-1	5,178	-0.02%
2022/07/08	2	33.88	3	33.93	33.60	-1	5,283	-0.02%
2022/07/05	0	0.00	20	31.10	31.95	-20	5,373	-0.37%
2022/07/04	0	31.10	5	31.08	31.00	-5	5,410	-0.09%
2022/07/01	2	33.13	0	0.00	31.70	2	5,539	0.04%
2022/06/30	3	34.83	0	0.00	34.00	3	5,642	0.05%
2022/06/27	0	0.00	1	37.55	37.80	-1	6,692	-0.01%
2022/06/24	5	37.41	4	36.93	36.85	1	6,996	0.01%
2022/06/23	0	0.00	0	36.95	35.95	0	7,501	0.00%
2022/06/22	3	36.75	2	35.70	35.60	1	8,370	0.01%
2022/06/21	0	0.00	0	36.16	36.70	0	9,175	0.00%
2022/06/20	2	35.75	0	0.00	35.10	2	9,495	0.02%
2022/06/17	11	36.98	9	37.02	36.95	2	9,504	0.02%
2022/06/16	28	38.28	19	38.85	37.40	9	9,509	0.09%
2022/06/15	17	38.53	7	39.20	38.30	10	9,536	0.11%
2022/06/14	2	38.75	3	38.83	39.10	-1	9,575	-0.01%
2022/06/13	13	38.96	3	38.95	38.80	10	9,597	0.10%
2022/06/10	10	39.84	0	0.00	40.00	10	9,611	0.10%
2022/06/09	19	40.70	3	40.77	40.60	16	9,630	0.17%
2022/06/08	21	41.17	23	41.41	41.25	-2	9,651	-0.02%
2022/06/07	5	39.46	21	40.00	40.30	-16	9,377	-0.17%
2022/06/06	15	39.51	1	39.45	39.15	14	9,352	0.15%
2022/06/02	22	40.06	0	40.00	40.00	22	9,466	0.23%
2022/06/01	5	41.50	2.2	41.75	40.75	2.8	9,549	0.03%
2022/05/31	0	39.00	0	0.00	39.40	0	9,420	0.00%
2022/05/30	8	39.35	11	39.05	39.15	-3	9,594	-0.03%
2022/05/27	5	38.39	43	38.46	38.10	-38	9,640	-0.39%
2022/05/26	0.1	38.11	0	0.00	37.40	0.1	9,685	0.00%
2022/05/25	16	38.73	17	38.11	38.80	-1	9,758	-0.01%
2022/05/24	10	37.75	13	38.72	37.50	-3	9,920	-0.03%
2022/05/23	0.1	38.50	33	38.95	38.35	-32.9	10,009	-0.33%
2022/05/20	0	38.65	1	38.60	38.35	-1	10,206	-0.01%
2022/05/16	1	37.80	2	37.30	37.35	-1	11,789	-0.01%
2022/05/13	0	0.00	1	36.33	36.75	-1	11,807	-0.01%
2022/05/12	4.1	36.16	5	36.11	35.00	-0.9	11,857	-0.01%
2022/05/11	1	37.60	2	37.70	37.30	-1	11,831	-0.01%
2022/05/10	3	37.88	2	38.08	38.25	1	11,976	0.01%
2022/05/09	5	39.20	0	0.00	38.60	5	12,027	0.04%
2022/05/06	3	39.87	12	39.58	39.85	-9	12,155	-0.07%
2022/05/05	0	0.00	5	41.70	41.00	-5	12,278	-0.04%
2022/05/04	0	0.00	2	40.35	40.55	-2	12,324	-0.02%
2022/05/03	7	39.40	1	39.50	39.70	6	12,455	0.05%
2022/04/29	0	0.00	1	39.70	39.00	-1	12,634	-0.01%
2022/04/28	0	0.00	0	39.30	38.70	0	12,814	0.00%
2022/04/27	9.1	38.51	6	38.85	38.65	3.1	12,841	0.02%
2022/04/26	5	41.15	3	40.95	40.70	2	12,772	0.02%
2022/04/25	9	41.17	3	40.87	40.95	6	12,852	0.05%
2022/04/22	13	43.00	12	43.03	43.25	1	12,957	0.01%
2022/04/21	31	43.45	22	43.59	43.60	9	13,093	0.07%
2022/04/20	4	42.93	1	42.85	42.95	3	13,319	0.02%
2022/04/19	3	42.48	2	42.85	42.05	1	13,467	0.01%
2022/04/18	3.2	42.53	1	42.90	42.35	2.2	13,793	0.02%
2022/04/15	1	43.81	15	44.22	43.80	-14	13,993	-0.10%
2022/04/14	1	45.25	7	45.09	45.10	-6	14,415	-0.04%
2022/04/13	6	44.28	0	44.90	44.50	6	14,620	0.04%
2022/04/12	2	44.00	0	44.18	44.20	2	14,967	0.01%
2022/04/11	13	44.70	9	44.23	44.00	4	15,448	0.03%
2022/04/08	4	45.94	2	45.95	45.75	2	15,823	0.01%
2022/04/07	3.2	46.41	0	0.00	45.20	3.2	16,675	0.02%
2022/04/06	19	47.34	8	46.87	47.15	11	16,890	0.07%
2022/04/01	4	46.68	7	46.40	46.10	-3	17,214	-0.02%
2022/03/31	13	47.83	62	48.28	46.80	-49	18,222	-0.27%
2022/03/30	46	48.83	52	48.76	48.25	-6	19,103	-0.03%
2022/03/29	11	47.77	12	48.24	46.95	-1	21,757	0.00%
2022/03/28	67	48.03	109	48.00	47.60	-42	22,374	-0.19%	大賣/
2022/03/25	163	47.50	101	47.78	47.65	62	22,255	0.28%	大買/大賣/
2022/03/24	75	47.07	49	47.00	45.90	26	21,832	0.12%
2022/03/23	10	45.45	13	44.52	45.75	-3	21,678	-0.01%
2022/03/22	2	43.05	0	43.10	43.00	2	22,935	0.01%
2022/03/21	0	42.85	0	0.00	42.65	0	24,311	0.00%
2022/03/18	6	43.14	0	0.00	43.30	6	25,021	0.02%
2022/03/17	1	42.70	0	42.51	42.55	1	25,932	0.00%
2022/03/16	1	41.45	5	42.48	41.40	-4	26,305	-0.02%
2022/03/15	0	42.30	1	42.10	41.90	-1	26,355	0.00%
2022/03/14	0	0.00	1	42.12	43.15	-1	26,570	0.00%
2022/03/11	2	42.20	1	41.85	42.10	1	27,074	0.00%
2022/03/10	1	43.75	2	44.15	43.35	-1	27,079	0.00%
2022/03/09	5	42.68	3	42.40	42.65	2	27,036	0.01%
2022/03/08	1	41.70	1	41.80	41.75	0	27,012	0.00%
2022/03/07	5.2	43.66	2	43.95	43.00	3.2	26,897	0.01%
2022/03/04	3	46.25	3	46.53	45.50	0	26,779	0.00%
2022/03/03	2	47.65	4	47.58	46.55	-2	26,680	-0.01%
2022/03/02	2	46.20	1	46.90	46.90	1	26,600	0.00%
2022/03/01	1.1	46.23	0	0.00	46.85	1.1	26,662	0.00%
2022/02/25	1	45.25	7	44.94	44.80	-6	26,695	-0.02%
2022/02/24	9	44.01	3	44.97	44.05	6	26,666	0.02%
2022/02/23	6	46.48	8	46.40	46.50	-2	26,540	-0.01%
2022/02/22	21	46.35	2	46.70	45.40	19	26,548	0.07%
2022/02/21	9	47.74	10	48.05	47.75	-1	26,443	0.00%
2022/02/18	5	46.36	4	46.80	47.95	1	26,335	0.00%
2022/02/17	40	48.33	38	47.58	46.70	2	26,355	0.01%
2022/02/16	8	46.23	47	46.33	48.15	-39	25,774	-0.15%
2022/02/15	4	44.25	1	44.55	43.80	3	25,474	0.01%
2022/02/14	24	44.05	12	43.61	43.50	12	25,529	0.05%
2022/02/11	6	45.26	6	45.65	45.70	0	25,612	0.00%
2022/02/10	1	45.80	5	46.31	45.20	-4	25,949	-0.02%
2022/02/09	2	45.33	2	45.10	45.20	0	25,870	0.00%
2022/02/08	12	44.14	10	44.78	44.95	2	25,855	0.01%
2022/02/07	3	42.82	3	43.73	43.90	0	25,760	0.00%
2022/01/26	4.1	41.53	4	41.61	41.60	0.1	25,716	0.00%
2022/01/25	8.3	42.12	10	41.43	40.80	-1.7	26,178	-0.01%
2022/01/24	5	42.60	5	43.00	42.80	0	26,203	0.00%
2022/01/21	8	43.66	5	43.08	42.55	3	26,324	0.01%
2022/01/20	3	44.47	2	44.55	44.45	1	26,539	0.00%
2022/01/19	11	45.35	1	45.25	44.80	10	27,174	0.04%
2022/01/18	5.1	45.31	5	44.80	44.80	0.1	27,675	0.00%
2022/01/17	22	46.04	13	45.92	45.60	9	27,640	0.03%
2022/01/14	7	44.70	13	44.68	44.15	-6	27,650	-0.02%
2022/01/13	19	45.20	22	45.48	45.65	-3	27,830	-0.01%
2022/01/12	2	46.33	0	0.00	46.00	2	28,004	0.01%
2022/01/11	13	46.81	16	46.46	46.50	-3	27,968	-0.01%
2022/01/10	7.1	48.46	13	48.86	48.70	-5.9	27,612	-0.02%
2022/01/07	34	48.04	23	48.36	47.75	11	27,341	0.04%
2022/01/06	35	50.03	21	50.25	49.60	14	26,889	0.05%
2022/01/05	29	51.42	16	51.04	50.40	13	26,623	0.05%
2022/01/04	55	50.37	80	51.98	52.10	-25	26,245	-0.10%
2022/01/03	24	49.84	25	50.32	50.70	-1	25,790	0.00%
2021/12/30	37	51.28	28	51.45	50.30	9	25,335	0.04%
2021/12/29	14	50.64	5	50.72	50.60	9	24,493	0.04%
2021/12/28	20.1	50.12	7	50.31	50.00	13.1	24,195	0.05%
2021/12/27	28	50.95	77	50.92	51.70	-49	23,728	-0.21%
2021/12/24	15	50.00	16	50.02	49.40	-1	22,652	0.00%
2021/12/23	45	49.62	45	49.80	49.90	0	21,538	0.00%
2021/12/22	23	45.08	26	45.86	47.35	-3	18,101	-0.02%
2021/12/21	21	43.20	4	43.45	43.05	17	17,170	0.10%
2021/12/20	18	44.97	8	45.14	45.15	10	16,748	0.06%
2021/12/17	72	45.60	78	45.54	45.40	-6	16,239	-0.04%
2021/12/16	193	46.22	188.2	46.01	46.25	4.9	15,573	0.03%	大買/大賣/
2021/12/15	35	42.75	63	42.62	43.80	-28	13,999	-0.20%
2021/12/14	57	40.40	36	40.55	40.80	21	12,584	0.17%
2021/12/13	34	40.53	43.1	40.30	42.25	-9.1	11,852	-0.08%
2021/12/10	38	39.63	22	39.03	38.45	16	10,891	0.15%
2021/12/09	0	0.00	1	38.30	38.30	-1	10,460	-0.01%
2021/12/08	24	38.29	6	38.50	38.20	18	10,373	0.17%
2021/12/07	10	38.09	79.4	38.56	39.10	-69.4	10,132	-0.68%
2021/12/06	0	0.00	2	37.15	37.20	-2	9,605	-0.02%
2021/12/03	0	0.00	1	35.85	36.20	-1	9,602	-0.01%
2021/12/01	18	36.49	0	0.00	36.45	18	9,665	0.19%
2021/11/29	1	35.85	0	0.00	35.45	1	9,748	0.01%
2021/11/26	2	36.25	7	36.48	35.75	-5	9,817	-0.05%
2021/11/25	17	37.29	29	38.16	37.10	-12	9,738	-0.12%
2021/11/24	29	36.87	24	36.28	38.05	5	9,614	0.05%
2021/11/23	6	37.57	4	36.85	36.85	2	9,542	0.02%
2021/11/22	42	37.95	21	37.69	37.70	21	9,567	0.22%
2021/11/19	28	37.66	0	0.00	37.35	28	9,684	0.29%
2021/11/18	4	37.60	0	0.00	37.55	4	9,701	0.04%
2021/11/17	1	37.60	2	37.65	37.15	-1	9,687	-0.01%
2021/11/16	13	38.62	13	38.97	37.30	0	9,737	0.00%
2021/11/15	33	37.86	1.2	38.20	38.40	31.8	9,596	0.33%
2021/11/12	1	37.20	2	37.30	37.20	-1	9,510	-0.01%
2021/11/11	0	0.00	11	37.57	36.55	-11	9,519	-0.12%
2021/11/10	1.1	37.50	11	38.22	37.30	-9.9	9,529	-0.10%
2021/11/09	2	36.83	9	37.43	37.70	-7	9,481	-0.07%
2021/11/08	0	0.00	6	35.75	35.50	-6	9,209	-0.07%
2021/11/05	5	34.55	1	34.55	34.40	4	9,380	0.04%
2021/11/04	3	35.23	0	0.00	35.25	3	9,424	0.03%
2021/11/03	3	35.60	0	0.00	35.20	3	9,455	0.03%
2021/11/02	1	36.20	14.2	37.62	35.45	-13.2	9,494	-0.14%
2021/11/01	16	37.01	6	37.01	36.80	10	9,020	0.11%
2021/10/29	7	36.94	5	37.21	36.80	2	8,881	0.02%
2021/10/28	7	37.26	9	36.79	36.30	-2	8,571	-0.02%
2021/10/27	24	36.43	17	36.58	36.30	7	8,202	0.09%
2021/10/26	10	36.69	15.7	36.96	37.25	-5.7	7,558	-0.08%
2021/10/25	3	34.05	8	34.22	33.90	-5	7,035	-0.07%
2021/10/22	2	35.03	3	35.32	34.80	-1	7,167	-0.01%
2021/10/21	28	35.21	25	35.04	35.30	3	7,157	0.04%
2021/10/20	17	34.60	25.3	35.03	35.30	-8.3	7,123	-0.12%
2021/10/19	3	33.50	11	33.35	33.00	-8	6,882	-0.12%
2021/10/18	6	32.37	1	32.10	32.20	5	6,882	0.07%
2021/10/15	1	31.10	1	31.40	31.85	0	7,015	0.00%
2021/10/14	1	30.30	1	30.60	30.85	0	7,241	0.00%
2021/10/08	2	32.55	1	31.35	31.30	1	7,645	0.01%
2021/10/05	0	0.00	5	29.50	30.60	-5	9,372	-0.05%
2021/10/04	2.1	29.51	1	29.55	29.00	1.1	9,871	0.01%
2021/10/01	5.2	30.79	4	31.70	30.45	1.2	10,423	0.01%
2021/09/30	1	32.10	5	32.03	32.15	-4	11,451	-0.03%
2021/09/29	5.2	31.92	0	0.00	31.30	5.2	11,934	0.04%
2021/09/28	1	33.00	0	0.00	32.35	1	12,399	0.01%
2021/09/24	0	0.00	1	33.00	32.70	-1	12,832	-0.01%
2021/09/23	1	32.00	1	32.70	32.05	0	13,219	0.00%
2021/09/17	2	32.33	0	0.00	32.35	2	15,407	0.01%
2021/09/16	0	0.00	1	33.15	32.65	-1	15,957	-0.01%
2021/09/14	1	32.30	0	0.00	32.15	1	16,573	0.01%
2021/09/13	1	32.75	0	0.00	32.65	1	16,735	0.01%
2021/09/10	1	32.65	0	0.00	32.85	1	16,909	0.01%
2021/09/09	1	32.45	3	32.57	33.00	-2	17,150	-0.01%
2021/09/08	2.3	32.20	1	32.70	32.05	1.3	17,334	0.01%
2021/09/07	4.2	32.89	6	33.75	33.45	-1.8	17,836	-0.01%
2021/09/06	2	33.83	0	0.00	33.45	2	18,298	0.01%
2021/09/03	3	34.80	3	35.13	34.90	0	18,328	0.00%
2021/09/02	5	35.35	1	36.00	34.45	4	18,386	0.02%
2021/09/01	5	35.87	2	36.23	35.80	3	18,456	0.02%
2021/08/31	6	36.15	0	0.00	35.95	6	18,438	0.03%
2021/08/30	2	36.20	3	36.15	35.90	-1	18,637	-0.01%
2021/08/27	7	36.41	1	35.65	35.65	6	18,817	0.03%
2021/08/26	6	36.21	0	0.00	36.85	6	19,040	0.03%
2021/08/25	3	35.67	3	35.60	36.10	0	19,122	0.00%
2021/08/24	3	34.50	1	34.20	34.25	2	19,301	0.01%
2021/08/23	0	0.00	1	34.60	34.90	-1	19,627	-0.01%
2021/08/20	3	33.00	3	33.43	34.05	0	19,925	0.00%
2021/08/19	0.3	33.75	2	32.50	32.50	-1.7	20,009	-0.01%
2021/08/18	15	32.63	6	31.87	34.45	9	20,301	0.04%
2021/08/17	1	34.15	6	32.05	31.80	-5	20,427	-0.02%
2021/08/16	1	36.10	7	35.81	34.10	-6	20,432	-0.03%
2021/08/13	3	36.07	10	36.40	35.80	-7	20,452	-0.03%
2021/08/12	2	38.15	13	38.20	38.25	-11	20,523	-0.05%
2021/08/11	27	38.42	20	38.79	38.95	7	20,594	0.03%
2021/08/10	2	37.75	1	38.18	37.65	1	20,667	0.00%
2021/08/09	0	0.00	4	38.05	37.05	-4	20,854	-0.02%
2021/08/06	10	37.63	0	0.00	37.60	10	21,081	0.05%
2021/08/05	1	36.75	150.3	36.64	36.60	-149.3	21,273	-0.70%	大賣/鉅額交易
2021/08/03	1	37.85	0	0.00	37.65	1	22,054	0.00%
2021/08/02	1	37.45	1	38.05	38.00	0	22,273	0.00%
2021/07/30	6	38.48	0	0.00	37.90	6	22,477	0.03%
2021/07/29	30	38.00	5	38.50	38.40	25	22,689	0.11%
2021/07/28	7	38.43	104	36.34	38.10	-97	22,900	-0.42%	大賣/
2021/07/27	31	39.65	9	39.84	39.65	22	23,195	0.09%
2021/07/26	106	41.02	0.2	41.65	41.60	105.8	23,492	0.45%	大買/鉅額交易
2021/07/23	8	39.25	7	39.76	40.05	1	24,314	0.00%
2021/07/22	75.1	38.78	9	38.97	38.90	66.1	24,927	0.27%
2021/07/21	1	38.60	1	38.00	37.75	0	25,844	0.00%
2021/07/20	10.1	38.20	2	38.05	37.75	8.1	25,772	0.03%
2021/07/19	17.1	40.48	2	40.03	39.80	15.1	25,664	0.06%
2021/07/16	2	40.60	0	0.00	40.50	2	25,559	0.01%
2021/07/15	10	40.84	10	40.90	40.90	0	25,443	0.00%
2021/07/14	20.3	41.55	2.2	40.72	40.45	18.2	25,327	0.07%
2021/07/13	25	43.31	35	42.96	41.35	-10	25,095	-0.04%
2021/07/12	63	42.53	83	42.36	43.15	-20	24,316	-0.08%
2021/07/09	19.2	42.02	7	42.32	41.20	12.2	23,498	0.05%
2021/07/08	15	41.60	17	41.66	42.40	-2	22,982	-0.01%
2021/07/07	43	41.99	20.8	41.91	40.80	22.2	22,452	0.10%
2021/07/06	1	41.00	42.2	42.75	43.00	-41.2	21,586	-0.19%
2021/07/05	12	38.99	19	39.89	39.10	-7	21,259	-0.03%
2021/07/02	10	37.75	4	37.61	37.60	6	21,926	0.03%
2021/07/01	2	38.05	1.2	36.90	36.90	0.8	21,974	0.00%
2021/06/30	6	38.69	3	38.73	38.15	3	21,976	0.01%
2021/06/29	37.2	39.23	25	37.80	37.25	12.2	21,852	0.06%
2021/06/28	56	40.04	48	40.08	39.75	8	21,547	0.04%
2021/06/25	9	37.68	34	38.67	39.80	-25	20,099	-0.12%
2021/06/24	9	35.94	3	36.08	36.20	6	19,674	0.03%
2021/06/23	1	35.60	1	34.45	35.80	0	19,435	0.00%
2021/06/22	2.1	33.81	4	34.55	33.40	-1.9	19,356	-0.01%
2021/06/21	2	34.33	0	0.00	34.05	2	19,369	0.01%
2021/06/18	1	36.45	2	36.68	35.85	-1	19,561	-0.01%
2021/06/17	3	35.87	3	35.87	36.30	0	21,100	0.00%
2021/06/16	40	36.36	5	35.70	35.25	35	22,480	0.16%
2021/06/15	5	35.56	11	36.10	36.55	-6	23,594	-0.03%
2021/06/11	1.2	33.50	0	0.00	33.25	1.2	24,009	0.00%
2021/06/10	0	0.00	6	33.22	33.20	-6	24,903	-0.02%
2021/06/09	5.7	33.61	2	33.10	33.25	3.7	25,010	0.01%
2021/06/08	6	34.56	7	34.87	34.75	-1	24,966	0.00%
2021/06/07	2.3	34.34	1	34.90	34.30	1.3	24,939	0.01%
2021/06/04	4	36.45	0	0.00	36.10	4	24,757	0.02%
2021/06/03	4	36.79	2	36.45	36.20	2	24,630	0.01%
2021/06/02	8	35.94	10	36.01	35.40	-2	24,417	-0.01%
2021/06/01	14	36.45	8	36.59	36.70	6	24,292	0.02%
2021/05/31	10	36.68	7	36.72	36.40	3	24,079	0.01%
2021/05/28	3	33.33	14	33.51	33.80	-11	24,205	-0.05%
2021/05/27	32	30.75	34	30.77	30.75	-2	24,751	-0.01%
2021/05/26	5	30.05	3	30.33	30.40	2	24,713	0.01%
2021/05/25	2	30.25	2	30.08	31.15	0	24,380	0.00%
2021/05/21	0	0.00	2	28.40	27.90	-2	24,179	-0.01%
2021/05/20	10.2	28.37	10	27.85	26.65	0.2	24,303	0.00%
2021/05/19	7	27.76	6	28.55	27.65	1	24,174	0.00%
2021/05/18	8	27.76	8	27.77	28.15	0	24,050	0.00%
2021/05/17	1	25.70	9	25.80	25.60	-8	23,768	-0.03%
2021/05/14	4	28.63	0	0.00	28.40	4	23,502	0.02%
2021/05/13	8.2	29.68	9	29.59	29.85	-0.9	23,224	0.00%
2021/05/12	15	32.22	19	32.30	30.40	-4	22,926	-0.02%
2021/05/11	10	32.32	15	32.71	32.10	-5	22,378	-0.02%
2021/05/10	2	35.25	0	0.00	35.30	2	22,094	0.01%
2021/05/07	6	34.83	8	35.35	36.95	-2	21,966	-0.01%
2021/05/06	34	34.88	34	35.40	34.30	0	21,867	0.00%
2021/05/05	4.6	35.63	0	0.00	34.45	4.6	21,673	0.02%
2021/05/04	14	35.81	17	35.53	36.10	-3	21,592	-0.01%
2021/05/03	31.2	40.93	14.1	40.41	38.70	17.1	21,235	0.08%
2021/04/29	92.1	45.92	76	46.44	42.95	16.1	20,791	0.08%
2021/04/28	41	43.48	45	43.96	45.10	-4	19,829	-0.02%
2021/04/27	31.2	42.44	11	41.61	41.00	20.2	19,229	0.11%
2021/04/26	0	0.00	2	39.90	39.90	-2	18,422	-0.01%
2021/04/23	0	0.00	8	35.41	36.30	-8	18,508	-0.04%
2021/04/22	3	34.42	0	0.00	33.00	3	18,616	0.02%
2021/04/20	1	34.15	0	0.00	34.15	1	18,976	0.01%
2021/04/16	1.1	36.33	3	36.00	36.40	-1.9	20,088	-0.01%
2021/04/14	3.5	33.55	0	0.00	35.10	3.5	20,395	0.02%
2021/04/13	4	38.30	2	37.00	37.00	2	20,488	0.01%
2021/04/12	11	37.44	2	34.90	38.00	9	20,566	0.04%
2021/04/09	2	37.80	4	38.49	37.80	-2	20,758	-0.01%
2021/04/08	26	41.78	66	42.53	41.95	-40	20,895	-0.19%
2021/04/07	9	37.58	3	38.25	38.90	6	19,783	0.03%
2021/04/06	1	34.70	5	34.38	35.40	-4	19,602	-0.02%
2021/04/01	1	32.20	0	0.00	32.20	1	19,483	0.01%
2021/03/31	9	29.16	1	29.00	29.30	8	19,341	0.04%
2021/03/30	1	28.55	2	28.35	29.30	-1	19,307	-0.01%
2021/03/29	0	0.00	22	26.85	26.95	-22	19,141	-0.11%
2021/03/26	1	26.10	2	26.00	26.20	-1	19,240	-0.01%
2021/03/25	4	26.69	3	26.00	25.75	1	19,364	0.01%
2021/03/24	2	25.20	3	24.53	25.30	-1	20,185	0.00%
2021/03/23	31	24.25	60	24.24	24.45	-29	20,830	-0.14%
2021/03/22	143	27.14	64	26.40	26.00	79	20,580	0.38%	大買/
2021/03/19	134	24.29	127	24.88	25.55	7	19,048	0.04%	大買/大賣/
2021/03/18	90	22.62	133	22.14	23.25	-43	17,938	-0.24%	大賣/
2021/03/17	9	19.86	26	20.95	21.15	-17	16,444	-0.10%
2021/03/16	172	19.21	191	19.46	19.25	-19	15,750	-0.12%	大買/大賣/
2021/03/15	74	18.46	13	18.50	18.50	61	14,969	0.41%
2021/03/12	6	17.75	9	17.86	17.90	-3	15,063	-0.02%
2021/03/11	3	17.48	0	0.00	17.70	3	15,623	0.02%
2021/03/10	2	17.10	0	0.00	17.00	2	15,916	0.01%
2021/03/09	2	16.30	11	16.51	17.10	-9	16,439	-0.05%
2021/03/08	6	16.82	0	0.00	16.80	6	17,152	0.03%
2021/03/05	1	17.30	0	0.00	17.30	1	17,645	0.01%
2021/03/03	92	18.04	106	18.59	17.80	-14	17,605	-0.08%	大賣/
2021/03/02	40	19.43	76	18.77	19.45	-36	17,445	-0.21%
2021/02/26	4	17.84	13	17.82	17.85	-9	16,612	-0.05%
2021/02/25	2	17.75	3	17.60	17.55	-1	16,460	-0.01%
2021/02/24	8	17.98	2	17.90	17.50	6	16,430	0.04%
2021/02/22	22	17.95	5	17.91	17.70	17	16,355	0.10%
2021/02/19	2	17.10	4	17.24	17.25	-2	16,104	-0.01%
2021/02/18	0	0.00	3	16.92	16.85	-3	16,065	-0.02%
2021/02/17	0	0.00	5	16.20	16.60	-5	15,983	-0.03%
2021/02/05	3	15.90	3	16.10	15.80	0	15,950	0.00%
2021/02/01	1	16.45	0	0.00	16.20	1	16,069	0.01%
2021/01/29	7	16.84	8	16.68	16.50	-1	16,124	-0.01%
2021/01/28	3	16.77	9	17.11	17.05	-6	16,239	-0.04%
2021/01/27	0	0.00	2	16.65	16.65	-2	16,178	-0.01%
2021/01/26	1	16.50	0	0.00	16.25	1	16,403	0.01%
2021/01/25	1	15.75	0	0.00	15.95	1	16,194	0.01%
2021/01/22	2	15.90	2	15.95	15.95	0	16,058	0.00%
2021/01/21	10	16.40	3	16.35	15.90	7	16,017	0.04%
2021/01/20	17	16.83	0	0.00	16.40	17	15,875	0.11%
2021/01/19	0	0.00	6.2	17.39	17.55	-6.2	15,684	-0.04%
2021/01/18	5	17.20	2	17.50	17.20	3	15,497	0.02%
2021/01/15	2	17.88	0	0.00	17.80	2	15,367	0.01%
2021/01/14	3	18.00	15	18.16	18.25	-12	15,141	-0.08%
2021/01/13	19	17.78	30	17.52	17.45	-11	14,972	-0.07%
2021/01/12	32	17.91	14	17.89	17.10	18	14,844	0.12%
2021/01/11	23	17.24	30	17.86	18.25	-7	14,511	-0.05%
2021/01/08	28	16.85	0	0.00	16.75	28	14,277	0.20%
2021/01/07	10	16.32	8	16.35	16.70	2	14,733	0.01%
2021/01/06	7	16.17	3	16.23	16.00	4	14,688	0.03%
2021/01/05	18	16.81	1	16.95	16.55	17	14,508	0.12%
2021/01/04	6	16.99	2	17.40	16.95	4	14,338	0.03%
2020/12/31	11	16.65	3	16.40	16.30	8	13,928	0.06%
2020/12/30	1	16.20	0	0.00	16.15	1	13,640	0.01%
2020/12/29	0	0.00	1	16.20	16.15	-1	13,589	-0.01%
2020/12/28	9	16.36	18	16.35	16.15	-9	13,565	-0.07%
2020/12/25	2	16.15	0	0.00	16.50	2	13,417	0.01%
2020/12/24	0	0.00	2	16.23	16.30	-2	13,307	-0.02%
2020/12/22	3	15.90	5	15.65	15.70	-2	13,100	-0.02%
2020/12/21	6	17.00	0	0.00	16.55	6	12,998	0.05%
2020/12/18	14	17.29	10	16.85	16.70	4	13,098	0.03%
2020/12/17	16	17.02	16	16.91	17.35	0	12,820	0.00%
2020/12/15	19	16.03	201	15.64	15.80	-182	12,475	-1.46%	大賣/鉅額交易
2020/12/14	44	16.37	57	16.10	16.20	-13	12,329	-0.11%
2020/12/11	45	15.23	49	15.30	15.30	-4	11,888	-0.03%
2020/12/10	23	15.67	17	15.80	15.45	6	11,707	0.05%
2020/12/09	5	15.55	3	15.30	15.35	2	11,550	0.02%
2020/12/08	18	15.84	10	15.80	15.80	8	11,360	0.07%
2020/12/07	8	15.15	10	15.95	16.00	-2	11,045	-0.02%
2020/12/04	21	15.33	1	15.25	15.50	20	10,384	0.19%
2020/12/03	10	15.47	12	15.43	15.15	-2	10,014	-0.02%
2020/12/02	12	14.48	21	14.14	14.60	-9	9,500	-0.09%
2020/12/01	13	13.55	71	13.51	14.20	-58	8,759	-0.66%
2020/11/30	50	12.95	30	12.88	12.95	20	8,208	0.24%
2020/11/27	15	12.35	0	0.00	12.60	15	8,177	0.18%
2020/11/26	43	12.73	25	12.64	12.35	18	8,290	0.22%
2020/11/25	1	12.00	61	12.42	12.00	-60	7,863	-0.76%
2020/11/23	0	0.00	5	11.80	11.90	-5	7,737	-0.06%
2020/11/19	20	12.15	1	12.00	11.95	19	7,714	0.25%
2020/11/17	0	0.00	1	11.75	11.70	-1	7,784	-0.01%
2020/11/13	1	11.15	0	0.00	11.40	1	7,779	0.01%
2020/11/12	9	11.51	4	11.33	11.40	5	7,793	0.06%
2020/11/11	0	0.00	20	11.80	12.00	-20	7,663	-0.26%
2020/11/10	0	0.00	20	11.75	11.60	-20	7,638	-0.26%
2020/11/09	11	12.10	0	0.00	11.95	11	7,582	0.15%
2020/11/06	32	12.33	0	0.00	12.15	32	7,633	0.42%
2020/11/05	21	12.45	3	12.55	12.40	18	7,524	0.24%
2020/11/04	20	12.00	30	12.30	12.15	-10	7,283	-0.14%
2020/11/03	41	12.37	62	12.45	12.05	-21	7,167	-0.29%
2020/11/02	2	11.55	0	0.00	11.80	2	6,852	0.03%
2020/10/29	1	11.55	0	0.00	11.90	1	6,819	0.01%
2020/10/28	7	11.66	0	0.00	11.55	7	6,764	0.10%
2020/10/27	3	11.87	3	12.03	11.85	0	6,709	0.00%
2020/10/26	7	12.06	0	0.00	11.95	7	6,669	0.10%
2020/10/22	1	11.85	0	0.00	11.95	1	6,535	0.02%
2020/10/21	10	12.00	0	0.00	12.05	10	6,496	0.15%
2020/10/20	11	11.85	6	12.08	12.20	5	6,428	0.08%
2020/10/19	4	11.94	2	12.05	12.25	2	6,340	0.03%
2020/10/16	7	12.46	0	0.00	11.50	7	6,182	0.11%
2020/10/15	234	12.33	39	12.22	12.40	195	5,884	3.31%	大買/鉅額交易
2020/10/14	1	11.00	6	11.09	11.30	-5	5,207	-0.10%
2020/10/13	1	10.25	0	0.00	10.40	1	5,081	0.02%
2020/10/08	0	0.00	3	10.45	10.45	-3	5,104	-0.06%
2020/10/07	1	10.55	1	10.55	10.55	0	5,218	0.00%
2020/10/05	0	0.00	10	10.05	10.40	-10	5,580	-0.18%
2020/09/24	2	10.08	46	10.14	9.90	-44	5,572	-0.79%
2020/09/23	30	11.03	96	11.10	10.50	-66	5,481	-1.20%
2020/09/22	130	11.93	0	0.00	11.50	130	5,275	2.46%	大買/鉅額交易
2020/09/21	13	11.64	14	11.90	12.00	-1	4,595	-0.02%
2020/09/18	0	0.00	1	10.80	10.95	-1	4,053	-0.02%
2020/09/17	1	10.65	2	10.75	10.50	-1	3,951	-0.03%
2020/09/15	0	0.00	3	10.15	10.15	-3	3,766	-0.08%
2020/09/11	2	9.84	0	0.00	9.75	2	3,660	0.05%
2020/09/07	1	10.20	1	10.50	10.15	0	3,584	0.00%
2020/09/03	1	10.10	1	10.30	10.10	0	3,464	0.00%
2020/09/02	1	10.20	0	0.00	10.05	1	3,440	0.03%
2020/09/01	1	10.50	0	0.00	10.35	1	3,458	0.03%
2020/08/24	0	0.00	259	10.00	9.75	-259	3,292	-7.87%	大賣/鉅額交易
2020/08/21	3	9.79	145	9.84	9.86	-142	3,349	-4.24%	大賣/鉅額交易
2020/08/20	4	9.07	2	9.07	9.03	2	3,197	0.06%
2020/08/19	2	9.66	10	9.65	9.58	-8	3,148	-0.25%
2020/08/18	0	0.00	3	9.65	9.59	-3	3,095	-0.10%
2020/08/12	10	9.46	10	9.49	9.47	0	2,993	0.00%
2020/07/27	1	8.98	0	0.00	8.76	1	2,827	0.04%
2020/07/22	0	0.00	10	9.30	9.35	-10	2,797	-0.36%
2020/07/21	42	9.26	44	10.06	9.20	-2	2,765	-0.07%
2020/07/17	142	9.18	0	0.00	9.01	142	2,529	5.61%	大買/鉅額交易
2020/07/16	120	9.41	0	0.00	9.35	120	2,500	4.80%	大買/鉅額交易
2020/07/14	120	9.66	0	0.00	9.51	120	2,461	4.88%	大買/鉅額交易
2020/07/13	0	0.00	663	10.00	10.00	-663	2,334	-28.40%	大賣/鉅額交易
2020/07/09	0	0.00	10	9.36	9.34	-10	1,934	-0.52%
2020/07/06	0	0.00	1	9.34	9.23	-1	1,816	-0.06%
2020/07/03	1	9.30	0	0.00	9.44	1	1,763	0.06%
2020/07/02	2	9.06	0	0.00	9.23	2	1,668	0.12%
2020/07/01	1	9.00	1	8.50	9.10	0	1,598	0.00%
2020/06/19	2	8.07	0	0.00	8.03	2	1,321	0.15%
2020/06/10	0	0.00	5	8.27	8.26	-5	1,361	-0.37%
2020/06/09	0	0.00	10	8.23	8.19	-10	1,376	-0.73%
2020/06/08	15	8.54	1	7.77	8.54	14	1,319	1.06%
2020/06/03	0	0.00	2	7.78	7.76	-2	1,200	-0.17%
2020/06/02	2	7.78	1	7.53	7.75	1	1,177	0.08%
2020/05/28	16	7.82	228	7.85	7.86	-212	1,033	-20.50%	大賣/鉅額交易
2020/05/27	1	7.00	0	0.00	7.15	1	877	0.11%
2020/05/19	4	6.80	0	0.00	6.88	4	831	0.48%
2020/05/15	0	0.00	1	6.74	6.74	-1	817	-0.12%
2020/05/07	2	7.12	0	0.00	7.17	2	763	0.26%
2020/04/30	200	7.32	0	0.00	7.35	200	746	26.80%	大買/鉅額交易
2020/04/15	4	6.66	0	0.00	6.96	4	783	0.51%
2020/04/13	0	0.00	2	6.38	6.34	-2	797	-0.25%
2020/04/08	3	6.22	0	0.00	6.36	3	828	0.36%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/27	1	5.90	0	0.00	5.82	1	913	0.11%
2020/03/16	0	6.39	0	0.00	6.17	0	970	0.00%
2020/02/19	60	8.68	0	0.00	8.69	60	1,295	4.63%
2020/01/30	2	9.03	0	0.00	8.83	2	1,283	0.16%
2020/01/15	50	9.75	5	9.76	9.84	45	1,273	3.53%
2020/01/13	1	9.39	15	9.47	9.40	-14	1,205	-1.16%
2020/01/06	1	9.77	0	0.00	9.76	1	1,147	0.09%
2020/01/03	1	9.96	0	0.00	9.90	1	1,139	0.09%
2019/12/24	1	10.05	1	10.30	10.20	0	1,038	0.00%
2019/12/23	0	0.00	100	10.35	10.10	-100	994	-10.05%
2019/12/20	0	0.00	1	10.15	10.15	-1	935	-0.11%
2019/12/17	0	0.00	334	10.00	9.92	-334	906	-36.83%	大賣/鉅額交易
2019/12/06	71	9.86	0	0.00	9.88	71	843	8.42%
2019/12/05	101	10.08	21	10.08	9.98	80	820	9.75%	大買/
2019/12/03	131	9.49	0	0.00	9.48	131	685	19.12%	大買/鉅額交易
2019/12/02	120	9.41	0	0.00	9.43	120	685	17.50%	大買/鉅額交易
2019/11/28	0	0.00	467	9.82	9.65	-467	654	-71.34%	大賣/鉅額交易
2019/11/27	63	9.41	16	9.63	9.65	47	559	8.41%
2019/11/26	380	9.50	0	0.00	9.46	380	516	73.56%	大買/鉅額交易
2019/11/25	57	9.07	0	0.00	9.09	57	463	12.30%
2019/11/12	5	8.67	0	0.00	8.97	5	493	1.01%
2019/11/08	0	0.00	5	8.71	8.76	-5	481	-1.04%
2019/10/25	3	8.92	0	0.00	8.88	3	533	0.56%
2019/10/24	3	8.92	0	0.00	8.90	3	533	0.56%
2019/10/23	5	8.95	0	0.00	8.96	5	542	0.92%
2019/10/09	0	0.00	1	8.46	8.46	-1	524	-0.19%
2019/09/17	1	8.95	0	0.00	8.97	1	495	0.20%
2019/09/04	0.8	8.99	0	0.00	8.99	0.8	510	0.15%
2019/08/23	5	9.03	5	9.01	9.03	0	522	0.00%
2019/08/05	0	0.00	0.3	8.49	8.40	-0.3	501	-0.05%
2019/05/28	0.1	9.02	0	0.00	9.06	0.1	1,718	0.01%
2019/05/24	0.1	8.90	0	0.00	8.93	0.1	1,759	0.01%
2019/05/22	0.1	9.16	0	0.00	9.16	0.1	1,791	0.01%
2019/05/20	0.1	9.00	0	0.00	8.96	0.1	1,808	0.01%
2019/05/17	2	8.98	0	0.00	8.93	2	1,863	0.11%
2019/05/15	0.1	9.31	0	0.00	9.36	0.1	1,860	0.01%
2019/05/09	2	9.95	2	9.98	9.82	0	1,845	0.00%
2019/05/08	0.1	10.05	0	0.00	10.10	0.1	1,834	0.01%
2019/05/06	0	0.00	2	10.10	10.05	-2	1,866	-0.11%
2019/04/26	1	10.45	0	0.00	10.45	1	1,878	0.05%
2019/04/16	12	10.88	10	10.80	11.05	2	1,916	0.10%
2019/04/12	0	0.00	20	10.70	10.55	-20	1,875	-1.07%
2019/04/11	24	10.79	0	0.00	10.70	24	1,867	1.28%
2019/04/08	0	0.00	1	10.65	10.60	-1	1,860	-0.05%
2019/04/01	0.1	10.30	0	0.00	10.35	0.1	1,846	0.01%
2019/03/27	0.1	10.45	0	0.00	10.50	0.1	1,882	0.01%
2019/03/25	11	10.49	0	0.00	10.45	11	1,913	0.58%
2019/03/18	1	10.85	0	0.00	10.90	1	2,071	0.05%
2019/03/15	16	11.33	0	0.00	11.05	16	2,071	0.77%
2019/03/14	0	0.00	2	11.50	11.45	-2	1,864	-0.11%
2019/03/12	131	12.13	124	12.40	11.80	7	1,863	0.38%	大買/大賣/
2019/03/11	155	11.85	0	0.00	11.85	155	1,734	8.94%	大買/鉅額交易
2019/03/08	2	11.10	3	11.65	12.00	-1	1,706	-0.06%
2019/03/07	2	11.45	0	0.00	11.30	2	1,642	0.12%
2019/03/05	2	11.30	2	11.55	11.30	0	1,589	0.00%
2019/03/04	5	11.15	6	11.40	11.25	-1	1,493	-0.07%
2019/02/26	50	10.70	0	0.00	10.65	50	1,372	3.64%
2019/02/22	50	10.80	0	0.00	10.70	50	1,403	3.56%
2019/02/18	0	0.00	1	10.45	10.55	-1	1,369	-0.07%
2019/02/12	0	0.00	1	10.15	10.15	-1	1,309	-0.08%
2019/01/29	1	10.15	0	0.00	10.15	1	1,294	0.08%
2019/01/23	100	10.15	0	0.00	10.10	100	1,262	7.92%
2019/01/16	50	10.30	20	10.30	10.25	30	1,284	2.34%
2019/01/15	50	10.35	0	0.00	10.25	50	1,282	3.90%
2019/01/04	0	0.00	20	10.10	10.10	-20	1,227	-1.63%
2019/01/03	0	0.00	20	10.30	10.25	-20	1,255	-1.59%
2019/01/02	40	10.58	0	0.00	10.30	40	1,269	3.15%
2018/12/26	0	0.00	1	10.35	10.20	-1	1,274	-0.08%
2018/12/25	1	10.35	1	10.65	10.25	0	1,275	0.00%
2018/12/22	101	10.68	0	0.00	10.75	101	1,263	7.99%	大買/鉅額交易
2018/12/19	0	0.00	2	10.55	10.55	-2	1,202	-0.17%
2018/12/17	3	11.22	1	11.30	11.10	2	1,163	0.17%
2018/12/12	0	0.00	1	10.70	10.70	-1	1,017	-0.10%
2018/12/11	1	10.90	0	0.00	10.60	1	988	0.10%
2018/12/06	1	10.50	0	0.00	10.10	1	882	0.11%
2018/11/30	0	0.00	1	9.97	9.95	-1	831	-0.12%
2018/11/29	1	9.88	1	10.05	9.81	0	848	0.00%
2018/11/14	0.1	8.44	0	0.00	8.44	0.1	873	0.01%
2018/10/09	1	9.82	0	0.00	9.60	1	972	0.10%
2018/09/26	0	0.00	0	10.35	10.35	0	959	0.00%
2018/09/19	0	0.00	5	10.50	10.40	-5	979	-0.51%
2018/09/04	1	11.10	0	0.00	11.05	1	1,180	0.08%
2018/09/03	1	11.20	1	11.40	11.15	0	1,260	0.00%
2018/08/27	1	11.25	0	0.00	11.20	1	1,549	0.06%
2018/08/20	0	0.00	6	11.36	11.30	-6	1,537	-0.39%
2018/08/17	1	11.40	0	0.00	11.15	1	1,529	0.07%
2018/08/10	0	0.00	6	11.35	11.10	-6	1,486	-0.40%
2018/08/09	9	11.12	0	0.00	11.30	9	1,473	0.61%
2018/07/26	0	0.00	2	10.70	10.65	-2	1,549	-0.13%
2018/07/20	2	11.00	0	0.00	10.90	2	1,578	0.13%
2018/07/06	5	10.10	0	0.00	10.20	5	1,643	0.30%
2018/06/27	1	11.20	0	0.00	11.15	1	1,746	0.06%
2018/06/25	0	0.00	1	11.45	11.50	-1	1,741	-0.06%
2018/06/20	0	0.00	36	11.15	11.00	-36	1,721	-2.09%
2018/06/14	0	0.00	30	11.60	11.50	-30	1,695	-1.77%
2018/06/13	65	11.88	0	0.00	11.55	65	1,709	3.80%
2018/06/08	1	11.45	0	0.00	11.45	1	1,541	0.06%
2018/06/07	49	11.51	37	11.68	11.75	12	1,481	0.81%
2018/06/05	0	0.00	2	10.55	10.45	-2	1,300	-0.15%
2018/06/04	1	10.60	0	0.00	10.55	1	1,357	0.07%
2018/05/22	0.1	10.00	0	0.00	10.00	0.1	1,403	0.01%
2018/05/21	0.1	10.10	0	0.00	10.15	0.1	1,408	0.01%
2018/05/18	0.1	10.05	1	10.10	10.05	-0.9	1,400	-0.07%
2018/05/17	0	0.00	1	9.88	9.92	-1	1,404	-0.07%
2018/05/16	2.5	9.68	0	0.00	9.60	2.5	1,411	0.18%
2018/05/07	0.1	10.70	0	0.00	10.70	0.1	1,440	0.01%
2018/05/03	0.1	10.60	0	0.00	10.65	0.1	1,463	0.01%
2018/04/25	0.1	11.00	4	10.86	11.00	-3.9	1,522	-0.26%
2018/04/23	0.1	11.10	0	0.00	11.10	0.1	1,545	0.00%
2018/04/20	0.1	11.35	0	0.00	11.35	0.1	1,553	0.01%
2018/04/19	0.1	11.35	0	0.00	11.40	0.1	1,561	0.01%
2018/04/12	0	0.00	2	12.05	12.00	-2	1,740	-0.11%
2018/04/09	0	0.00	5	12.00	12.00	-5	1,872	-0.27%
2018/04/02	0	0.00	1	12.00	11.85	-1	1,932	-0.05%
2018/03/30	5	11.80	0	0.00	11.70	5	1,977	0.25%
2018/03/23	0	0.00	1	11.55	11.65	-1	2,675	-0.04%
2018/03/13	0	0.00	1	12.75	12.75	-1	3,328	-0.03%
2018/03/09	2	12.95	0.2	12.85	12.90	1.8	3,342	0.05%
2018/03/08	0	0.00	1	13.25	13.10	-1	3,355	-0.03%
2018/03/01	1	12.90	0	0.00	13.00	1	3,728	0.03%
2018/02/23	1	12.70	0	0.00	12.80	1	3,688	0.03%
2018/02/21	0	0.00	2	12.25	12.30	-2	3,674	-0.05%
2018/02/09	3	11.15	3	11.60	11.60	0	3,697	0.00%
2018/02/08	2	12.05	0	0.00	12.05	2	3,688	0.05%
2018/02/06	31	11.73	0	0.00	11.85	31	3,663	0.85%
2018/01/25	1	13.35	0	0.00	13.20	1	3,905	0.03%
2018/01/22	1	13.45	0	0.00	13.25	1	3,927	0.03%
2018/01/16	0	0.00	11	13.60	13.60	-11	3,926	-0.28%
2018/01/11	1	13.40	1	13.60	13.60	0	3,957	0.00%
2018/01/05	0	0.00	3	14.35	14.45	-3	4,151	-0.07%
2018/01/04	15	14.51	3	14.65	14.60	12	4,111	0.29%
2018/01/02	10	14.40	0	0.00	14.25	10	4,014	0.25%