飛宏 (2457)-台新-松江券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

股價
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/21	0	0.00	1	43.40	42.55	-1	1,505	-0.07%
2024/11/20	0	0.00	0	41.95	42.00	0	1,463	0.00%
2024/11/19	60	42.33	5	41.70	41.70	55	1,451	3.79%
2024/11/18	39	40.32	39	40.57	40.30	0	1,380	0.00%
2024/11/15	0.1	41.40	0	0.00	41.65	0.1	1,367	0.01%
2024/11/14	39	40.07	39	40.39	40.00	0	1,335	0.00%
2024/11/11	1	41.40	0	0.00	41.45	1	1,313	0.08%
2024/11/08	82	40.36	82	40.60	40.40	0	1,309	0.00%
2024/11/07	5	40.80	0	0.00	41.10	5	1,306	0.38%
2024/10/28	13	37.93	13	37.89	37.85	0	1,526	0.00%
2024/10/23	12	38.08	12	38.28	38.05	0	1,553	0.00%
2024/10/21	0	0.00	1	38.25	38.45	-1	1,633	-0.06%
2024/10/18	6	38.04	8	38.35	38.00	-2	1,723	-0.12%
2024/10/17	2	39.75	0	0.00	38.75	2	1,755	0.11%
2024/10/08	12	40.34	14	40.19	40.40	-2	1,880	-0.11%
2024/10/07	1	40.80	0	0.00	40.95	1	1,896	0.05%
2024/10/04	7	41.24	7	41.65	41.25	0	1,947	0.00%
2024/10/01	2	42.25	2	42.30	42.30	0	2,017	0.00%
2024/09/30	1	40.85	1	41.10	40.85	0	2,009	0.00%
2024/09/26	0	0.00	3	41.18	41.15	-3	2,052	-0.15%
2024/09/24	12	39.73	12	39.60	39.75	0	2,021	0.00%
2024/09/16	12	39.01	12	38.60	39.00	0	2,102	0.00%
2024/09/10	8	36.93	8	37.70	37.10	0	2,205	0.00%
2024/09/06	0	0.00	0	36.75	37.05	0	2,273	0.00%
2024/09/03	0	39.25	0	0.00	38.90	0	2,317	0.00%
2024/08/30	0.1	40.05	0	0.00	40.05	0.1	2,524	0.00%
2024/08/21	13	39.99	13	39.95	40.05	0	2,688	0.00%
2024/08/14	67	41.11	67	40.54	41.15	0	2,776	0.00%
2024/08/13	66	40.64	66	40.14	40.65	0	2,765	0.00%
2024/08/09	0	0.00	2	39.55	39.40	-2	2,756	-0.07%
2024/08/08	34	38.84	32	38.92	38.80	2	2,742	0.07%
2024/08/07	0	0.00	1	40.80	40.80	-1	2,744	-0.04%
2024/08/06	1	37.25	5	36.55	37.25	-4	2,791	-0.14%
2024/07/30	34	43.26	36	42.43	43.15	-2	2,684	-0.07%
2024/07/29	3	42.65	3	43.40	42.65	0	2,687	0.00%
2024/07/23	0.1	44.85	0	0.00	44.85	0.1	2,819	0.00%
2024/07/22	29	43.80	31	43.60	43.80	-2	2,805	-0.07%
2024/07/19	1	45.90	0	0.00	44.40	1	2,776	0.04%
2024/07/18	27.4	47.44	27	47.23	47.45	0.4	2,709	0.01%
2024/07/17	0.4	48.85	0	0.00	48.50	0.4	2,690	0.01%
2024/07/15	12	48.40	12	48.40	48.40	0	2,765	0.00%
2024/07/10	0	0.00	1	49.45	49.20	-1	2,986	-0.03%
2024/07/09	24	50.78	24	50.78	50.80	0	2,964	0.00%
2024/07/08	19	51.04	18	51.19	51.50	1	3,045	0.03%
2024/07/05	1	51.80	1	51.40	51.30	0	3,042	0.00%
2024/07/04	6	49.58	6	49.60	49.55	0	2,981	0.00%
2024/07/01	0	0.00	1	48.60	48.20	-1	2,934	-0.03%
2024/06/28	1	48.80	0	0.00	48.70	1	2,939	0.03%
2024/06/26	0	0.00	2	50.00	49.10	-2	2,955	-0.07%
2024/06/25	0.3	49.05	0	0.00	49.35	0.3	2,962	0.01%
2024/06/20	0	0.00	1	50.00	50.10	-1	2,980	-0.03%
2024/06/19	50	50.12	49	50.86	50.10	1	3,000	0.03%
2024/06/18	50.2	51.61	51	50.83	51.50	-0.8	2,976	-0.03%
2024/06/17	0	0.00	1	51.20	51.30	-1	3,018	-0.03%
2024/06/14	1	50.80	0	0.00	50.70	1	3,022	0.03%
2024/06/13	30	49.90	30	50.22	50.70	0	3,023	0.00%
2024/06/11	55	51.89	55	51.66	52.00	0	2,991	0.00%
2024/06/07	0	0.00	1	52.00	52.00	-1	3,002	-0.03%
2024/06/06	37	51.28	36	50.92	51.30	1	3,000	0.03%
2024/06/05	12	51.93	12	51.97	51.80	0	2,983	0.00%
2024/05/31	5	50.60	0	0.00	50.90	5	2,980	0.17%
2024/05/29	1	51.90	2	51.40	51.40	-1	3,185	-0.03%
2024/05/28	4	51.28	0	0.00	52.00	4	3,223	0.12%
2024/05/27	3	50.63	1	51.10	51.10	2	3,272	0.06%
2024/05/24	1	50.00	0	0.00	50.20	1	3,332	0.03%
2024/05/23	5	50.50	0	0.00	50.60	5	3,409	0.15%
2024/05/22	0	0.00	7	50.56	50.50	-7	3,458	-0.20%
2024/05/17	0	0.00	1	49.80	49.70	-1	3,782	-0.03%
2024/05/16	5	49.57	5	49.46	49.45	0	4,218	0.00%
2024/05/15	2	49.63	2	49.50	49.50	0	4,296	0.00%
2024/05/14	0	0.00	6	50.00	49.70	-6	4,321	-0.14%
2024/05/10	33	48.43	28	48.08	48.45	5	4,334	0.12%
2024/05/09	2	50.03	0	0.00	49.95	2	4,257	0.05%
2024/05/08	30.7	50.58	31	50.47	50.60	-0.3	4,236	-0.01%
2024/05/07	31.3	50.99	30	50.56	51.00	1.3	4,257	0.03%
2024/05/06	5	50.82	5	51.30	50.80	0	4,324	0.00%
2024/05/03	16	51.52	16	52.57	51.50	0	4,331	0.00%
2024/04/30	0	0.00	1.6	53.64	53.50	-1.6	4,415	-0.04%
2024/04/29	0	0.00	2	51.10	51.50	-2	4,310	-0.05%
2024/04/26	0	0.00	1	50.90	50.70	-1	4,314	-0.02%
2024/04/25	17	51.22	16	51.37	51.20	1	4,328	0.02%
2024/04/24	0	0.00	2	51.95	52.30	-2	4,349	-0.05%
2024/04/23	10	51.04	13	51.21	51.00	-3	4,409	-0.07%
2024/04/22	2	51.40	1	52.70	51.00	1	4,457	0.02%
2024/04/19	1	54.70	0	0.00	52.50	1	4,465	0.02%
2024/04/18	0	0.00	3	54.83	54.50	-3	4,481	-0.07%
2024/04/17	2	52.75	1.8	52.86	53.30	0.2	4,357	0.00%
2024/04/16	0	0.00	3	50.50	51.00	-3	4,349	-0.07%
2024/04/15	0	0.00	1	52.60	52.30	-1	4,370	-0.02%
2024/04/12	23	52.83	25	53.06	53.80	-2	4,423	-0.05%
2024/04/11	0	0.00	6	52.30	52.50	-6	4,364	-0.14%
2024/04/10	0	54.30	3	54.53	54.10	-3	4,349	-0.07%
2024/04/09	0	53.80	2	53.80	54.00	-2	4,362	-0.05%
2024/04/08	0	0.00	1	54.10	53.70	-1	4,448	-0.02%
2024/04/03	0	0.00	0.4	53.70	53.30	-0.4	4,456	-0.01%
2024/04/02	38	54.27	38	54.07	54.30	0	4,476	0.00%
2024/03/29	0	0.00	2	53.50	53.30	-2	4,529	-0.04%
2024/03/27	0	0.00	10	53.36	53.30	-10	4,531	-0.22%
2024/03/26	12	53.31	11	54.50	53.30	1	4,547	0.02%
2024/03/22	1.2	54.28	9	54.90	54.30	-7.8	4,573	-0.17%
2024/03/21	1	53.30	0	0.00	53.80	1	4,558	0.02%
2024/03/20	14.5	53.19	10	53.05	53.00	4.5	4,653	0.10%
2024/03/19	2	54.50	2	54.30	54.30	0	4,634	0.00%
2024/03/18	11	54.26	11	54.15	54.40	0	4,682	0.00%
2024/03/14	0	0.00	4	55.20	55.20	-4	4,778	-0.08%
2024/03/13	5	55.24	1	55.30	55.00	4	4,833	0.08%
2024/03/12	0.2	56.53	0	0.00	56.40	0.2	4,881	0.00%
2024/03/11	3.5	55.93	3	56.23	56.30	0.5	4,964	0.01%
2024/03/08	19	56.63	8	57.39	55.90	11	5,023	0.22%
2024/03/07	16	58.16	13	58.90	58.00	3	5,013	0.06%
2024/03/06	10	60.10	0	0.00	60.10	10	4,997	0.20%
2024/03/05	8	59.96	8	59.90	60.00	0	5,096	0.00%
2024/03/04	31	61.65	31	59.89	60.60	0	5,211	0.00%
2024/02/29	1	60.80	1	61.20	61.30	0	5,690	0.00%
2024/02/27	16	60.24	6.4	60.07	60.20	9.6	6,506	0.15%
2024/02/23	34	59.79	34	60.46	59.70	0	6,907	0.00%
2024/02/22	14	61.36	19.1	61.26	61.30	-5.1	6,865	-0.07%
2024/02/21	10	61.60	0	0.00	61.50	10	6,858	0.15%
2024/02/20	49	61.91	35	62.13	61.80	14	6,946	0.20%
2024/02/19	22	62.19	25	60.60	62.30	-3	6,809	-0.04%
2024/02/16	1	57.60	1	58.59	58.70	0	6,414	0.00%
2024/02/05	7	56.27	0	0.00	56.10	7	6,399	0.11%
2024/02/02	5	57.60	0	0.00	57.00	5	6,378	0.08%
2024/02/01	5	57.14	5	56.50	57.20	0	6,381	0.00%
2024/01/30	56	57.86	57	58.18	57.80	-1	6,392	-0.02%
2024/01/29	1	58.60	1	58.40	58.80	0	6,439	0.00%
2024/01/25	8	58.01	8	58.30	58.00	0	6,482	0.00%
2024/01/24	2	58.60	0	0.00	58.60	2	6,668	0.03%
2024/01/23	17	57.39	17	57.52	57.30	0	6,673	0.00%
2024/01/19	38	57.08	39	55.99	56.50	-1	6,715	-0.01%
2024/01/18	22.2	55.95	25	54.88	56.00	-2.9	6,766	-0.04%
2024/01/15	2	57.85	0	0.00	58.30	2	7,136	0.03%
2024/01/12	16	57.06	14	56.60	56.90	2	7,196	0.03%
2024/01/10	5	55.02	5	55.40	55.00	0	7,209	0.00%
2024/01/09	12	56.58	11	57.06	56.50	1	7,231	0.01%
2024/01/08	1	59.80	8	59.69	58.90	-7	7,202	-0.10%
2024/01/05	4	58.70	7	59.41	58.30	-3	7,144	-0.04%
2024/01/04	28	57.65	26	58.18	57.60	2	7,137	0.03%
2024/01/03	44	58.82	44	58.48	58.80	0	7,155	0.00%
2024/01/02	61	59.35	58	59.72	59.30	3	7,150	0.04%
2023/12/29	5.3	58.91	5	58.50	58.90	0.3	7,180	0.00%
2023/12/27	21	58.47	18	58.84	58.40	3	7,222	0.04%
2023/12/26	0.1	58.10	0	0.00	59.00	0.1	7,298	0.00%
2023/12/25	0.1	57.10	0	0.00	57.00	0.1	7,276	0.00%
2023/12/22	0.1	56.80	4.4	56.65	56.40	-4.3	7,282	-0.06%
2023/12/21	24	56.63	24.2	56.70	56.60	-0.2	7,287	0.00%
2023/12/20	0.1	57.50	0	0.00	57.80	0.1	7,299	0.00%
2023/12/19	46	57.30	44	57.57	57.30	2	7,311	0.03%
2023/12/18	1.1	59.01	1	59.00	59.00	0.1	7,300	0.00%
2023/12/15	3.1	59.20	8.1	59.62	59.10	-5.1	7,317	-0.07%
2023/12/14	40	58.24	39	58.51	58.20	1	7,234	0.01%
2023/12/13	2.1	58.46	1	59.80	58.30	1.1	7,219	0.02%
2023/12/12	41	59.07	41	59.75	59.00	0	7,208	0.00%
2023/12/11	38.7	59.57	145	60.13	59.60	-106.3	7,208	-1.47%	大賣/鉅額交易
2023/12/08	139	61.03	42	60.11	61.00	97	7,155	1.36%	大買/
2023/12/07	24	60.62	24	61.01	60.50	0	7,155	0.00%
2023/12/06	4.2	62.20	9.4	61.52	61.60	-5.2	7,150	-0.07%
2023/12/05	3.2	62.22	1	62.30	62.80	2.2	7,114	0.03%
2023/12/04	36	61.89	34	62.69	61.80	2	7,125	0.03%
2023/12/01	2.1	62.26	2.1	62.40	62.50	0.1	7,404	0.00%
2023/11/30	10.1	62.69	7	63.90	62.20	3.1	7,390	0.04%
2023/11/29	9.2	63.32	8.2	63.76	63.50	1	7,352	0.01%
2023/11/28	5.5	62.91	9	62.91	62.80	-3.5	7,299	-0.05%
2023/11/27	40	63.69	36	64.57	62.90	4	7,315	0.05%
2023/11/24	75.2	63.56	79	63.41	63.20	-3.8	6,905	-0.06%
2023/11/22	2.3	57.50	2.1	57.59	57.50	0.2	5,689	0.00%
2023/11/21	33	57.25	33	56.90	57.20	0	5,725	0.00%
2023/11/20	0	0.00	3	56.60	56.70	-3	5,793	-0.05%
2023/11/17	45.2	56.25	40	56.62	56.20	5.2	5,768	0.09%
2023/11/16	6	55.25	5	55.60	56.40	1	5,691	0.02%
2023/11/15	0	0.00	162.2	55.13	54.60	-162.2	5,899	-2.75%	大賣/鉅額交易
2023/11/14	137	54.87	7.1	54.28	54.80	129.9	6,212	2.09%	大買/鉅額交易
2023/11/13	19	53.34	0.8	53.60	54.00	18.2	6,271	0.29%
2023/11/10	15	53.05	2.1	52.53	52.50	12.9	6,380	0.20%
2023/11/09	8	53.51	15	53.26	53.20	-7	6,463	-0.11%
2023/11/08	2	54.50	13.1	54.38	54.20	-11.1	6,531	-0.17%
2023/11/07	27	54.35	7.2	54.26	54.20	19.8	6,689	0.30%
2023/11/06	2.1	54.55	5.1	54.73	54.90	-3.1	6,783	-0.05%
2023/11/03	9	53.18	7	53.30	53.30	2	6,757	0.03%
2023/11/02	45	52.80	45	52.38	52.80	0	6,792	0.00%
2023/11/01	25	51.81	27.1	51.45	51.80	-2.1	6,790	-0.03%
2023/10/31	53	52.76	50	53.52	52.50	3	6,621	0.05%
2023/10/30	19	54.67	19	55.21	54.60	0	6,706	0.00%
2023/10/27	12	55.57	12	56.24	55.40	0	6,836	0.00%
2023/10/26	26	57.12	26	57.54	57.00	0	6,903	0.00%
2023/10/25	14	59.12	6	59.80	59.10	8	6,979	0.11%
2023/10/24	11	55.90	14	56.26	56.80	-3	6,897	-0.04%
2023/10/23	1	53.20	1	54.50	53.60	0	6,906	0.00%
2023/10/20	28	55.03	28.3	54.35	55.00	-0.3	6,885	0.00%
2023/10/19	22	56.26	23	56.98	56.10	-1	7,039	-0.01%
2023/10/18	30	57.81	33	59.02	57.70	-3	7,065	-0.04%
2023/10/17	2	58.80	4	60.38	60.60	-2	7,114	-0.03%
2023/10/16	3	60.00	1	58.70	58.70	2	7,238	0.03%
2023/10/13	0	0.00	1	62.00	61.50	-1	7,546	-0.01%
2023/10/11	48	62.01	49	60.67	61.70	-1	8,216	-0.01%
2023/10/06	3	61.60	3.1	61.65	61.60	-0.1	8,402	0.00%
2023/10/05	5	62.56	4	63.63	61.80	1	8,712	0.01%
2023/10/04	37.1	60.84	49	60.89	60.80	-11.9	9,087	-0.13%
2023/10/03	27	62.10	28	62.34	62.00	-1	9,280	-0.01%
2023/10/02	13	62.26	10	62.43	63.00	3	9,528	0.03%
2023/09/28	6	59.18	5	59.10	58.90	1	9,613	0.01%
2023/09/27	4	58.23	3	58.20	58.30	1	9,991	0.01%
2023/09/26	40	58.61	32.1	58.92	58.50	7.9	10,168	0.08%
2023/09/25	2	59.20	3.1	58.97	58.80	-1.1	10,308	-0.01%
2023/09/22	3	59.47	4	59.40	59.70	-1	10,443	-0.01%
2023/09/21	50.1	59.63	50	59.68	59.60	0.1	10,508	0.00%
2023/09/20	6	61.13	13	60.49	60.90	-7	10,594	-0.07%
2023/09/19	1	61.30	0	0.00	61.30	1	10,873	0.01%
2023/09/18	1	62.80	77	62.81	62.50	-76	11,060	-0.69%
2023/09/14	82	63.12	2	63.05	62.70	80	11,551	0.69%
2023/09/13	10	62.23	10	62.62	62.10	0	11,775	0.00%
2023/09/12	10	62.07	8	62.35	62.00	2	12,067	0.02%
2023/09/11	5.1	63.80	2	63.50	63.40	3.1	12,282	0.03%
2023/09/08	1	66.30	28	66.30	66.00	-27	12,596	-0.21%
2023/09/07	2	68.80	2	68.80	68.00	0	13,011	0.00%
2023/09/06	17	67.62	16	66.63	67.80	1	13,275	0.01%
2023/09/05	1	69.10	1	70.00	70.70	0	13,234	0.00%
2023/09/04	47	69.53	19.2	69.62	69.10	27.8	13,658	0.20%
2023/09/01	8.2	71.25	8	72.40	71.10	0.2	14,142	0.00%
2023/08/31	6	72.22	5.5	72.66	73.00	0.5	14,509	0.00%
2023/08/30	5.8	71.67	1	71.20	71.00	4.8	15,025	0.03%
2023/08/29	2.8	70.60	11	70.55	71.50	-8.2	16,015	-0.05%
2023/08/28	42.2	70.56	42	68.74	70.00	0.2	17,175	0.00%
2023/08/25	3	68.40	3	69.90	69.90	0	18,143	0.00%
2023/08/24	10	70.13	9.4	69.62	69.00	0.6	18,544	0.00%
2023/08/22	31.1	68.45	31	68.36	68.50	0.1	19,242	0.00%
2023/08/21	69.3	69.03	58	69.71	68.70	11.3	19,614	0.06%
2023/08/18	14.3	69.66	13	70.40	69.80	1.3	21,131	0.01%
2023/08/17	4	65.62	4	66.73	66.90	0	21,030	0.00%
2023/08/16	1	65.00	1	66.10	66.20	0	21,193	0.00%
2023/08/15	4	64.00	4	64.05	64.60	0	21,721	0.00%
2023/08/14	21	62.10	20	61.19	62.10	1	22,208	0.00%
2023/08/11	5	64.50	5.2	63.69	63.50	-0.2	22,801	0.00%
2023/08/10	0.1	62.10	0	0.00	61.60	0.1	23,117	0.00%
2023/08/09	2	63.40	0	0.00	63.50	2	23,717	0.01%
2023/08/08	37.6	64.34	37	64.78	64.40	0.6	24,317	0.00%
2023/08/07	2	64.95	1	64.80	65.20	1	24,618	0.00%
2023/08/02	16	65.35	18	66.22	65.30	-2	25,743	-0.01%
2023/08/01	6	66.93	5	66.64	66.50	1	26,070	0.00%
2023/07/31	6	67.93	7	69.23	67.50	-1	26,375	0.00%
2023/07/28	2.1	68.81	2	68.75	69.50	0.1	26,653	0.00%
2023/07/27	23	69.61	25	69.63	69.50	-2	27,081	-0.01%
2023/07/26	25.2	69.85	34	70.48	69.70	-8.8	27,576	-0.03%
2023/07/25	21	71.34	26	70.44	70.60	-5	27,814	-0.02%
2023/07/24	20	70.27	17	70.93	70.00	3	28,006	0.01%
2023/07/21	11	73.22	11	72.62	73.60	0	28,207	0.00%
2023/07/20	2	73.30	3	73.60	73.20	-1	29,256	0.00%
2023/07/19	27	72.94	22.2	74.41	72.50	4.8	29,584	0.02%
2023/07/18	60	74.07	61	74.96	74.00	-1	30,150	0.00%
2023/07/17	12	77.04	9	77.59	76.70	3	30,543	0.01%
2023/07/14	11.1	73.11	11	73.32	72.60	0.1	31,042	0.00%
2023/07/13	17	73.44	17	73.06	72.80	0	32,704	0.00%
2023/07/12	15	70.78	19	71.57	72.00	-4	33,621	-0.01%
2023/07/11	35.3	73.00	33.2	74.90	72.00	2.1	34,256	0.01%
2023/07/10	41	76.19	40	77.26	76.00	1	34,499	0.00%
2023/07/07	36	78.59	43	78.11	78.30	-7	34,755	-0.02%
2023/07/06	47	77.82	77	78.64	77.70	-30	35,037	-0.09%
2023/07/05	36	80.05	7	79.39	79.40	29	35,753	0.08%
2023/07/04	24	78.36	23	78.47	77.60	1	35,789	0.00%
2023/07/03	15.1	79.09	12	78.80	78.80	3.1	35,870	0.01%
2023/06/30	17	76.84	17	77.25	78.00	0	36,476	0.00%
2023/06/29	20	76.08	17	75.82	75.50	3	36,628	0.01%
2023/06/28	21.1	75.35	22	76.08	75.30	-0.9	36,905	0.00%
2023/06/27	21.2	76.19	21.4	76.92	75.60	-0.2	37,163	0.00%
2023/06/26	25	79.71	25	80.32	79.30	0	37,281	0.00%
2023/06/21	0.1	81.40	3	81.27	81.80	-3	37,430	-0.01%
2023/06/20	30	79.50	28	79.55	79.40	2	37,547	0.01%
2023/06/19	12	79.50	23	80.73	80.80	-11	38,426	-0.03%
2023/06/16	36	80.10	28	79.68	79.10	8	39,863	0.02%
2023/06/15	35	79.80	32	79.26	79.00	3	40,410	0.01%
2023/06/14	63.4	81.09	59	81.68	80.30	4.4	41,215	0.01%
2023/06/13	32.4	81.05	13	81.92	82.30	19.4	41,842	0.05%
2023/06/12	16	79.14	17	79.19	78.50	-1	42,435	0.00%
2023/06/09	24	79.62	36	80.16	79.00	-12	43,618	-0.03%
2023/06/08	32	78.69	31.1	79.30	78.90	0.9	44,550	0.00%
2023/06/07	20.2	82.12	29	83.88	81.50	-8.8	45,822	-0.02%
2023/06/06	37	83.46	28	83.18	82.60	9	46,949	0.02%
2023/06/05	33.2	85.84	148	85.18	85.70	-114.9	47,549	-0.24%	大賣/鉅額交易
2023/06/02	53.1	83.31	145.3	83.14	83.40	-92.3	47,681	-0.19%	大賣/
2023/06/01	226.3	81.66	28	81.04	81.90	198.3	47,138	0.42%	大買/鉅額交易
2023/05/31	53	77.59	40	77.43	78.40	13	46,628	0.03%
2023/05/30	18.5	76.84	23	76.81	76.60	-4.5	45,748	-0.01%
2023/05/29	15	76.74	10	76.10	76.40	5	45,395	0.01%
2023/05/26	23	73.93	25	74.25	73.70	-2	45,058	0.00%
2023/05/25	13	74.82	37	74.78	74.50	-24	44,998	-0.05%
2023/05/24	51	78.47	39	78.47	75.80	12	44,898	0.03%
2023/05/23	14	75.48	19	75.23	75.50	-5	44,540	-0.01%
2023/05/22	4	74.68	7	74.81	75.30	-3	44,960	-0.01%
2023/05/19	28	74.21	22	74.66	73.20	6	44,786	0.01%
2023/05/18	5	75.78	8	76.01	75.80	-3	44,433	-0.01%
2023/05/17	19	74.57	22	75.03	74.10	-3	43,886	-0.01%
2023/05/16	34	73.33	12	73.80	74.40	22	43,212	0.05%
2023/05/15	36	73.03	35	73.36	72.70	1	42,738	0.00%
2023/05/12	1	69.77	1	70.00	73.20	0	42,094	0.00%
2023/05/11	15	69.14	21	69.37	68.90	-6	41,514	-0.01%
2023/05/10	26	68.80	29	68.84	70.00	-3	41,156	-0.01%
2023/05/09	15	72.17	21	72.76	71.70	-6	40,450	-0.01%
2023/05/08	7	73.17	10	72.55	73.80	-3	39,949	-0.01%
2023/05/05	21	71.70	18	72.19	71.20	3	39,498	0.01%
2023/05/04	21	74.51	20	75.77	74.00	1	39,065	0.00%
2023/05/03	13	75.89	6	76.52	76.00	7	38,702	0.02%
2023/05/02	10	75.21	13	76.18	76.50	-3	38,138	-0.01%
2023/04/28	20.7	73.46	19	73.01	73.50	1.7	37,572	0.00%
2023/04/27	6	72.30	8	72.06	71.90	-2	37,132	-0.01%
2023/04/26	16	72.14	18	71.81	71.90	-2	36,803	-0.01%
2023/04/25	42	72.20	50	73.17	72.70	-8	36,370	-0.02%
2023/04/24	23	73.27	20	73.58	73.30	3	35,247	0.01%
2023/04/21	31.1	72.96	41.1	73.25	72.50	-10.1	34,861	-0.03%
2023/04/20	11.1	75.61	5	75.22	74.60	6.1	34,112	0.02%
2023/04/19	4	78.49	7	78.87	77.80	-3	33,376	-0.01%
2023/04/18	37.1	77.67	25	77.60	76.40	12.1	32,320	0.04%
2023/04/17	15	74.21	17	74.07	75.90	-2	30,534	-0.01%
2023/04/14	13	69.18	10	68.55	69.00	3	29,403	0.01%
2023/04/13	7	67.44	7.1	66.32	67.30	-0.1	28,431	0.00%
2023/04/12	13	67.27	15.2	67.26	66.30	-2.2	27,694	-0.01%
2023/04/11	14.1	66.80	12	66.84	66.30	2.1	27,252	0.01%
2023/04/10	15.1	66.37	12	66.00	66.60	3.1	26,706	0.01%
2023/04/07	4.1	62.44	4	62.80	62.50	0.1	25,805	0.00%
2023/04/06	3	59.90	3	60.60	61.60	0	25,429	0.00%
2023/03/31	26	62.53	14	62.96	60.30	12	25,221	0.05%
2023/03/30	1	60.30	4	60.98	60.80	-3	24,733	-0.01%
2023/03/29	56	59.77	56	59.63	59.80	0	24,759	0.00%
2023/03/28	113	59.11	113	58.73	59.20	0	25,009	0.00%	大買/大賣/
2023/03/27	17.2	60.16	15	60.47	59.80	2.2	24,753	0.01%
2023/03/24	16	59.86	72	59.72	60.00	-56	24,383	-0.23%
2023/03/23	27	59.26	10	59.09	59.50	17	24,068	0.07%
2023/03/22	206	59.81	166	60.24	59.00	40	23,610	0.17%	大買/大賣/
2023/03/21	133	62.65	140.2	62.33	61.10	-7.2	22,529	-0.03%	大買/大賣/
2023/03/20	45.5	59.43	50	59.60	59.50	-4.5	20,843	-0.02%
2023/03/17	141	59.37	211	59.49	59.10	-70	20,016	-0.35%	大買/大賣/
2023/03/16	127.3	58.18	101	57.70	58.50	26.3	18,949	0.14%	大買/大賣/
2023/03/15	129	59.13	99	59.40	59.20	30	18,059	0.17%	大買/
2023/03/14	142	57.19	131	56.48	58.40	11	17,276	0.06%	大買/大賣/
2023/03/13	49.5	55.66	49	55.56	56.20	0.5	15,806	0.00%
2023/03/10	101	57.23	104	57.54	56.60	-3	14,616	-0.02%	大買/大賣/
2023/03/09	61	55.47	55	55.39	54.80	6	13,026	0.05%
2023/03/08	26	52.18	48	51.27	54.70	-22	11,630	-0.19%
2023/03/07	59.5	49.65	49	50.15	49.80	10.5	10,742	0.10%
2023/03/06	11	48.79	29	48.51	48.75	-18	10,455	-0.17%
2023/03/03	26.5	47.92	23	48.11	46.90	3.5	10,502	0.03%
2023/03/02	2	45.88	2	45.93	47.05	0	10,050	0.00%
2023/03/01	23	45.59	27	45.23	45.60	-4	9,884	-0.04%
2023/02/24	26	45.59	24	45.97	45.45	2	9,774	0.02%
2023/02/23	10	46.68	20	47.15	46.60	-10	9,572	-0.10%
2023/02/22	85	46.62	75	45.78	47.20	10	9,388	0.11%
2023/02/21	48	46.88	48	47.08	46.70	0	9,065	0.00%
2023/02/20	30	44.23	28	44.23	46.35	2	7,673	0.03%
2023/02/17	3	42.28	5	42.21	42.15	-2	7,037	-0.03%
2023/02/16	27	41.88	25	42.41	42.35	2	6,955	0.03%
2023/02/15	2	40.28	5	40.53	40.75	-3	6,725	-0.04%
2023/02/14	22	39.79	22	40.07	39.80	0	6,699	0.00%
2023/02/10	41	39.91	38	40.07	39.90	3	6,759	0.04%
2023/02/09	1	41.75	2	41.63	41.35	-1	6,706	-0.01%
2023/02/08	1	41.20	1	41.05	41.05	0	6,678	0.00%
2023/02/07	1	41.45	2	41.33	41.25	-1	6,645	-0.02%
2023/02/06	0	0.00	3	40.78	40.65	-3	6,589	-0.05%
2023/02/03	1	40.45	1	40.90	40.45	0	6,578	0.00%
2023/02/02	0	0.00	1	40.60	40.60	-1	6,560	-0.02%
2023/02/01	28	40.42	29	39.88	40.45	-1	6,540	-0.02%
2023/01/31	2	39.45	11	39.40	39.65	-9	6,526	-0.14%
2023/01/30	1.2	38.74	1	39.00	38.85	0.2	6,526	0.00%
2023/01/17	2	38.00	0	0.00	38.00	2	6,521	0.03%
2023/01/16	10	37.90	0	0.00	37.90	10	6,518	0.15%
2023/01/13	29	38.03	29	38.21	38.00	0	6,533	0.00%
2023/01/12	0.3	38.94	1	38.85	38.70	-0.7	6,519	-0.01%
2023/01/11	2.3	39.59	0	0.00	39.00	2.3	6,554	0.03%
2023/01/10	2	40.43	1	40.60	40.10	1	6,526	0.02%
2023/01/09	1	40.35	0	0.00	40.15	1	6,569	0.02%
2023/01/06	0.4	40.05	0	0.00	40.05	0.4	6,595	0.01%
2023/01/05	15.5	40.16	15	40.52	40.05	0.5	6,654	0.01%
2023/01/04	2	40.38	3	40.35	40.10	-1	6,663	-0.02%
2022/12/30	25.3	39.55	30	39.74	39.45	-4.8	6,707	-0.07%
2022/12/29	5	38.80	1	39.55	39.65	4	6,837	0.06%
2022/12/28	4	39.18	2	39.70	39.00	2	6,845	0.03%
2022/12/27	1	40.05	0	0.00	40.05	1	6,843	0.01%
2022/12/26	66	40.01	63	40.44	40.00	3	6,852	0.04%
2022/12/23	4	41.00	3	41.15	41.00	1	6,825	0.01%
2022/12/22	68	41.63	67	42.25	41.50	1	6,795	0.01%
2022/12/21	68	41.99	70	41.08	42.40	-2	6,585	-0.03%
2022/12/20	50.3	41.28	46	41.75	40.65	4.3	6,274	0.07%
2022/12/19	3	40.38	6	41.09	41.25	-3	5,759	-0.05%
2022/12/16	8	39.45	6	39.45	39.40	2	5,685	0.04%
2022/12/15	2	40.38	3	40.63	40.50	-1	5,680	-0.02%
2022/12/14	30	39.70	30	39.85	39.70	0	5,709	0.00%
2022/12/13	1	39.70	0	0.00	39.65	1	5,901	0.02%
2022/12/12	2	39.85	0	0.00	39.95	2	6,241	0.03%
2022/12/09	3	40.13	1	40.70	39.90	2	6,895	0.03%
2022/12/07	9	40.28	4	40.60	39.75	5	6,967	0.07%
2022/12/06	24	41.91	22	42.12	41.65	2	6,883	0.03%
2022/12/05	10	41.75	10	41.80	41.70	0	6,639	0.00%
2022/12/02	1	41.55	6	41.91	41.75	-5	6,574	-0.08%
2022/12/01	33	41.99	32	41.59	41.60	1	6,509	0.02%
2022/11/30	17	42.46	26	42.53	41.80	-9	6,398	-0.14%
2022/11/29	11	41.08	5	41.13	41.25	6	6,186	0.10%
2022/11/28	70	41.88	68	41.94	41.70	2	6,208	0.03%
2022/11/25	30	42.34	39	39.77	42.30	-9	5,779	-0.16%
2022/11/24	12	38.91	23	39.26	38.85	-11	5,224	-0.21%
2022/11/22	1	36.85	0	0.00	36.70	1	4,949	0.02%
2022/11/21	2	37.25	0	0.00	37.10	2	4,993	0.04%
2022/11/18	61	37.51	59	38.28	37.30	2	5,005	0.04%
2022/11/17	0	0.00	5	38.31	38.45	-5	4,945	-0.10%
2022/11/16	4	38.20	1	38.05	37.85	3	4,917	0.06%
2022/11/15	0	0.00	1	37.55	37.85	-1	4,921	-0.02%
2022/11/14	1	36.95	0	0.00	37.05	1	4,925	0.02%
2022/11/11	21	36.98	19	37.73	36.80	2	4,958	0.04%
2022/11/10	30	37.65	31	37.81	37.80	-1	4,919	-0.02%
2022/11/09	1	37.70	1	38.30	37.90	0	4,957	0.00%
2022/11/08	50	37.57	49	38.30	37.45	1	4,996	0.02%
2022/11/07	20	37.75	23	37.73	37.75	-3	4,977	-0.06%
2022/11/04	3	37.50	1	37.45	37.40	2	5,071	0.04%
2022/11/03	0	0.00	1	36.80	36.90	-1	5,053	-0.02%
2022/11/02	5	36.65	5	36.90	36.60	0	5,083	0.00%
2022/11/01	0	0.00	1	36.25	36.40	-1	5,097	-0.02%
2022/10/31	1	35.75	2	36.10	35.75	-1	5,187	-0.02%
2022/10/28	41	35.27	43	35.61	35.25	-2	5,227	-0.04%
2022/10/27	3	35.80	5	36.09	36.30	-2	5,247	-0.04%
2022/10/26	0	0.00	2	35.05	35.05	-2	5,287	-0.04%
2022/10/25	1	34.85	1	35.30	34.85	0	5,348	0.00%
2022/10/24	1	34.80	2	35.53	34.80	-1	5,376	-0.02%
2022/10/21	92	34.43	91	34.64	34.30	1	5,389	0.02%
2022/10/20	50	35.26	49	35.44	35.30	1	5,381	0.02%
2022/10/19	2	36.18	4	36.39	36.10	-2	5,391	-0.04%
2022/10/18	34	35.40	55	35.32	35.40	-21	5,368	-0.39%
2022/10/17	83	34.68	71	33.47	34.95	12	5,439	0.22%
2022/10/14	1	34.50	13	35.27	35.05	-12	5,487	-0.22%
2022/10/13	40	34.02	21	35.40	33.40	19	5,492	0.35%
2022/10/12	25	35.75	23	36.03	35.70	2	5,461	0.04%
2022/10/11	14	36.41	10	36.59	36.10	4	5,477	0.07%
2022/10/07	11	38.30	10	38.20	38.20	1	5,656	0.02%
2022/10/06	2	38.43	3	38.35	38.20	-1	5,817	-0.02%
2022/10/05	3	37.23	3	37.28	36.90	0	5,703	0.00%
2022/10/04	0	0.00	20	36.60	37.05	-20	5,697	-0.35%
2022/10/03	4	35.30	16	35.55	35.65	-12	5,696	-0.21%
2022/09/30	3	34.22	1	34.80	35.50	2	5,806	0.03%
2022/09/29	1	35.75	1	35.60	35.35	0	5,817	0.00%
2022/09/28	59	35.23	56	35.94	34.85	3	5,833	0.05%
2022/09/27	12	35.80	1	36.15	36.50	11	5,809	0.19%
2022/09/26	47	35.76	45	36.62	35.75	2	5,831	0.03%
2022/09/23	38	38.21	30	38.59	38.05	8	5,846	0.14%
2022/09/22	1	38.75	1	39.15	39.10	0	5,876	0.00%
2022/09/21	33	39.01	69	39.05	38.90	-36	5,857	-0.61%
2022/09/20	8	38.94	5	38.93	39.35	3	5,801	0.05%
2022/09/19	64	39.41	58	40.72	38.95	6	5,647	0.11%
2022/09/16	31	41.35	54	41.55	41.60	-23	5,366	-0.43%
2022/09/15	42	39.23	45	39.59	39.20	-3	4,783	-0.06%
2022/09/14	1	38.70	1	39.25	39.30	0	4,728	0.00%
2022/09/13	3	39.40	3	39.30	39.15	0	4,738	0.00%
2022/09/12	0	0.00	25	37.94	39.20	-25	4,743	-0.53%
2022/09/08	2	37.00	1	37.25	37.30	1	4,754	0.02%
2022/09/07	3	36.87	9	36.85	36.60	-6	4,787	-0.13%
2022/09/06	35	37.20	14	37.50	37.00	21	4,806	0.44%
2022/09/05	23	38.43	19	38.83	38.15	4	4,777	0.08%
2022/09/02	47	40.35	42	40.10	40.30	5	4,717	0.11%
2022/09/01	10	40.05	6	39.78	39.55	4	4,520	0.09%
2022/08/31	10	39.17	17	38.88	39.15	-7	4,456	-0.16%
2022/08/30	0	0.00	4	38.09	38.15	-4	4,752	-0.08%
2022/08/29	15	38.02	4	37.98	37.80	11	4,845	0.23%
2022/08/26	1	39.75	2	39.88	39.60	-1	4,835	-0.02%
2022/08/25	0	0.00	1	38.95	38.75	-1	4,848	-0.02%
2022/08/24	2	38.75	0	0.00	38.10	2	5,138	0.04%
2022/08/23	3	38.10	3	38.02	38.35	0	5,152	0.00%
2022/08/22	25	38.37	24	38.54	38.40	1	5,192	0.02%
2022/08/19	19	39.56	19	39.77	39.45	0	5,279	0.00%
2022/08/18	3	39.65	4	39.68	39.90	-1	5,301	-0.02%
2022/08/17	1	39.25	2	39.65	39.70	-1	5,298	-0.02%
2022/08/16	2	39.00	2	39.50	39.15	0	5,267	0.00%
2022/08/15	1	38.75	34	38.73	39.10	-33	5,227	-0.63%
2022/08/12	17	37.95	0	0.00	38.05	17	5,186	0.33%
2022/08/11	18	37.98	18	38.42	37.90	0	5,185	0.00%
2022/08/10	0	0.00	1	38.15	38.25	-1	5,096	-0.02%
2022/08/09	1	37.70	1	38.10	37.95	0	5,102	0.00%
2022/08/08	1	36.85	1	37.30	37.55	0	5,119	0.00%
2022/08/05	1	37.60	18	36.91	37.60	-17	5,162	-0.33%
2022/08/04	33	35.85	33	35.87	35.95	0	5,183	0.00%
2022/08/03	0	0.00	1	36.80	36.05	-1	5,170	-0.02%
2022/08/02	45	36.51	42	36.53	36.50	3	5,192	0.06%
2022/08/01	6	38.48	7	38.23	38.35	-1	5,145	-0.02%
2022/07/29	1	37.10	1	37.45	37.20	0	5,100	0.00%
2022/07/28	25	36.60	27	36.66	36.60	-2	5,127	-0.04%
2022/07/27	0	0.00	1	36.65	36.65	-1	5,139	-0.02%
2022/07/26	34	36.16	33	36.66	36.15	1	5,173	0.02%
2022/07/22	25	37.00	24	37.66	36.80	1	5,224	0.02%
2022/07/21	10	37.00	22	37.29	37.35	-12	5,315	-0.23%
2022/07/20	1	36.35	1	36.70	36.05	0	5,269	0.00%
2022/07/19	12	35.95	12	35.98	35.95	0	5,357	0.00%
2022/07/18	41	36.18	41	35.88	36.10	0	5,373	0.00%
2022/07/15	25	36.34	14	36.26	36.00	11	5,369	0.20%
2022/07/14	12	35.13	29	35.59	36.30	-17	5,204	-0.33%
2022/07/13	10	33.05	11	33.20	33.00	-1	5,084	-0.02%
2022/07/12	23	32.35	22	32.70	32.25	1	5,178	0.02%
2022/07/11	2	33.55	2	33.73	33.95	0	5,214	0.00%
2022/07/08	1	33.75	2	33.60	33.60	-1	5,283	-0.02%
2022/07/07	1	30.70	1	31.15	31.50	0	5,211	0.00%
2022/07/06	34	30.32	39	31.33	30.25	-5	5,275	-0.09%
2022/07/05	1	31.30	1	31.70	31.95	0	5,373	0.00%
2022/07/04	26	31.14	26	30.91	31.00	0	5,410	0.00%
2022/07/01	30	32.10	30	32.78	31.70	0	5,539	0.00%
2022/06/30	14	34.04	14	34.99	34.00	0	5,642	0.00%
2022/06/29	37	35.89	26	35.88	35.90	11	5,690	0.19%
2022/06/28	13	36.77	12	36.78	36.80	1	5,901	0.02%
2022/06/27	3	37.63	7	37.64	37.80	-4	6,692	-0.06%
2022/06/24	25	36.87	27	36.83	36.85	-2	6,996	-0.03%
2022/06/23	30	36.02	32	36.03	35.95	-2	7,501	-0.03%
2022/06/22	27	35.72	25	36.37	35.60	2	8,370	0.02%
2022/06/21	2	35.78	2	36.05	36.70	0	9,175	0.00%
2022/06/20	108	35.66	108	36.09	35.10	0	9,495	0.00%	大買/大賣/
2022/06/17	19	36.99	18	36.60	36.95	1	9,504	0.01%
2022/06/16	24	37.95	1	39.15	37.40	23	9,509	0.24%
2022/06/15	41	38.41	41	38.94	38.30	0	9,536	0.00%
2022/06/14	38	39.04	38	38.17	39.10	0	9,575	0.00%
2022/06/13	11	38.74	0	0.00	38.80	11	9,597	0.11%
2022/06/10	4	39.94	3	39.80	40.00	1	9,611	0.01%
2022/06/08	6	41.44	11	41.52	41.25	-5	9,651	-0.05%
2022/06/07	0	0.00	5	40.53	40.30	-5	9,377	-0.05%
2022/06/06	4	39.40	3	39.35	39.15	1	9,352	0.01%
2022/06/02	28	40.07	25	39.84	40.00	3	9,466	0.03%
2022/06/01	82	41.89	27	41.79	40.75	55	9,549	0.58%
2022/05/31	2	39.18	4	39.21	39.40	-2	9,420	-0.02%
2022/05/30	3	39.30	11	39.17	39.15	-8	9,594	-0.08%
2022/05/27	5	38.74	5	39.00	38.10	0	9,640	0.00%
2022/05/26	48	37.51	44	38.32	37.40	4	9,685	0.04%
2022/05/25	0	0.00	1	38.75	38.80	-1	9,758	-0.01%
2022/05/24	5	38.17	2	38.30	37.50	3	9,920	0.03%
2022/05/23	40	38.45	52	38.68	38.35	-12	10,009	-0.12%
2022/05/20	12	38.43	13	38.55	38.35	-1	10,206	-0.01%
2022/05/19	3	37.77	1	38.15	38.40	2	10,389	0.02%
2022/05/18	25	38.43	25	38.27	38.40	0	10,582	0.00%
2022/05/17	0	0.00	1	38.00	38.10	-1	11,380	-0.01%
2022/05/16	27	37.34	27	37.24	37.35	0	11,789	0.00%
2022/05/13	1	35.85	3	36.27	36.75	-2	11,807	-0.02%
2022/05/12	27	35.60	49	36.20	35.00	-22	11,857	-0.19%
2022/05/11	35	37.46	42	37.85	37.30	-7	11,831	-0.06%
2022/05/10	5	37.79	4	38.38	38.25	1	11,976	0.01%
2022/05/09	1	38.70	3	38.67	38.60	-2	12,027	-0.02%
2022/05/06	2	39.65	0	0.00	39.85	2	12,155	0.02%
2022/05/05	4	41.64	1	41.80	41.00	3	12,278	0.02%
2022/05/04	21	40.53	28	40.18	40.55	-7	12,324	-0.06%
2022/05/03	0	0.00	17	39.72	39.70	-17	12,455	-0.14%
2022/04/29	13	39.02	12	39.24	39.00	1	12,634	0.01%
2022/04/28	17	38.74	21	38.45	38.70	-4	12,814	-0.03%
2022/04/27	33	38.44	21	38.56	38.65	12	12,841	0.09%
2022/04/26	48	40.82	38	40.96	40.70	10	12,772	0.08%
2022/04/25	1	41.25	1	40.95	40.95	0	12,852	0.00%
2022/04/22	27	43.11	5	43.42	43.25	22	12,957	0.17%
2022/04/21	2	43.45	1	43.40	43.60	1	13,093	0.01%
2022/04/20	35	42.89	29	42.67	42.95	6	13,319	0.05%
2022/04/19	23	42.68	20	42.33	42.05	3	13,467	0.02%
2022/04/18	11	42.71	35	42.85	42.35	-24	13,793	-0.17%
2022/04/15	28	44.00	3	43.85	43.80	25	13,993	0.18%
2022/04/14	0	0.00	5	45.35	45.10	-5	14,415	-0.03%
2022/04/13	4	44.75	22	44.63	44.50	-18	14,620	-0.12%
2022/04/12	0	0.00	10	43.53	44.20	-10	14,967	-0.07%
2022/04/11	48	44.22	26	44.60	44.00	22	15,448	0.14%
2022/04/08	2	45.95	1	46.25	45.75	1	15,823	0.01%
2022/04/07	11	46.34	12	45.83	45.20	-1	16,675	-0.01%
2022/04/06	10	47.36	11	47.57	47.15	-1	16,890	-0.01%
2022/04/01	13	46.52	11	46.48	46.10	2	17,214	0.01%
2022/03/31	19	47.34	1	48.50	46.80	18	18,222	0.10%
2022/03/30	42	48.66	91	48.44	48.25	-49	19,103	-0.26%
2022/03/29	62	47.27	44.7	47.94	46.95	17.3	21,757	0.08%
2022/03/28	23	48.05	11	48.36	47.60	12	22,374	0.05%
2022/03/25	99	47.80	159	46.90	47.65	-60	22,255	-0.27%	大賣/
2022/03/24	92.7	47.44	105	47.06	45.90	-12.3	21,832	-0.06%	大賣/
2022/03/23	33	44.62	26	44.79	45.75	7	21,678	0.03%
2022/03/22	0	0.00	5	43.20	43.00	-5	22,935	-0.02%
2022/03/21	35	42.69	38	42.90	42.65	-3	24,311	-0.01%
2022/03/18	21	42.37	12	43.09	43.30	9	25,021	0.04%
2022/03/17	8	42.60	18	42.91	42.55	-10	25,932	-0.04%
2022/03/16	32	41.48	24	42.14	41.40	8	26,305	0.03%
2022/03/15	36	42.07	47	42.04	41.90	-11	26,355	-0.04%
2022/03/14	13	42.34	18	42.83	43.15	-5	26,570	-0.02%
2022/03/11	37	42.13	45	42.17	42.10	-8	27,074	-0.03%
2022/03/10	17	43.52	17	43.76	43.35	0	27,079	0.00%
2022/03/09	30	42.53	33	42.30	42.65	-3	27,036	-0.01%
2022/03/08	83	42.05	67	41.76	41.75	16	27,012	0.06%
2022/03/07	41	43.49	22	43.80	43.00	19	26,897	0.07%
2022/03/04	17	45.81	5	46.30	45.50	12	26,779	0.04%
2022/03/03	36	46.59	33	46.94	46.55	3	26,680	0.01%
2022/03/02	20	46.10	11	46.53	46.90	9	26,600	0.03%
2022/03/01	2	46.53	3	46.38	46.85	-1	26,662	0.00%
2022/02/25	33	45.08	30	45.10	44.80	3	26,695	0.01%
2022/02/24	34	44.78	23	45.36	44.05	11	26,666	0.04%
2022/02/23	29	46.62	41	46.05	46.50	-12	26,540	-0.05%
2022/02/22	46	45.60	40	46.44	45.40	6	26,548	0.02%
2022/02/21	7	48.06	4	47.68	47.75	3	26,443	0.01%
2022/02/18	7	46.95	7	46.52	47.95	0	26,335	0.00%
2022/02/17	49	47.63	39	47.82	46.70	10	26,355	0.04%
2022/02/16	6	47.42	8	47.12	48.15	-2	25,774	-0.01%
2022/02/15	1	43.90	7	44.38	43.80	-6	25,474	-0.02%
2022/02/14	69	43.63	52	43.79	43.50	17	25,529	0.07%
2022/02/11	2	45.30	4	45.71	45.70	-2	25,612	-0.01%
2022/02/10	51	45.19	49	45.46	45.20	2	25,949	0.01%
2022/02/09	58	45.07	54	45.01	45.20	4	25,870	0.02%
2022/02/08	2	44.45	8	44.24	44.95	-6	25,855	-0.02%
2022/02/07	7	42.32	4	43.11	43.90	3	25,760	0.01%
2022/01/25	60	41.14	65	41.73	40.80	-5	26,178	-0.02%
2022/01/24	1	42.05	1	42.45	42.80	0	26,203	0.00%
2022/01/21	43	43.04	34	43.52	42.55	9	26,324	0.03%
2022/01/20	16	44.55	0	0.00	44.45	16	26,539	0.06%
2022/01/19	6	45.02	2	44.65	44.80	4	27,174	0.01%
2022/01/18	11	45.11	25	45.07	44.80	-14	27,675	-0.05%
2022/01/17	6	45.83	4	45.90	45.60	2	27,640	0.01%
2022/01/14	46	44.46	23	44.51	44.15	23	27,650	0.08%
2022/01/13	84	45.40	153	45.23	45.65	-69	27,830	-0.25%	大賣/
2022/01/12	41	46.22	34	46.51	46.00	7	28,004	0.02%
2022/01/11	56	46.83	33	47.37	46.50	23	27,968	0.08%
2022/01/10	6	47.91	13	48.30	48.70	-7	27,612	-0.03%
2022/01/07	42	48.28	43	47.76	47.75	-1	27,341	0.00%
2022/01/06	19	50.01	20	49.93	49.60	-1	26,889	0.00%
2022/01/05	50	51.05	43	51.09	50.40	7	26,623	0.03%
2022/01/04	27	51.22	18	51.66	52.10	9	26,245	0.03%
2022/01/03	31	50.33	10	50.68	50.70	21	25,790	0.08%
2021/12/30	13	51.74	413	50.67	50.30	-400	25,335	-1.58%	大賣/鉅額交易
2021/12/29	33	50.62	44	50.40	50.60	-11	24,493	-0.04%
2021/12/28	42	50.22	25	50.17	50.00	17	24,195	0.07%
2021/12/27	479	51.62	96	50.73	51.70	383	23,728	1.61%	大買/鉅額交易
2021/12/24	71	49.87	100	50.34	49.40	-29	22,652	-0.13%
2021/12/23	270	50.27	258	50.19	49.90	12	21,538	0.06%	大買/大賣/
2021/12/22	46	45.26	82	45.40	47.35	-36	18,101	-0.20%
2021/12/21	56	43.42	60	43.41	43.05	-4	17,170	-0.02%
2021/12/20	80	45.48	30	44.99	45.15	50	16,748	0.30%
2021/12/17	46	45.86	39	45.68	45.40	7	16,239	0.04%
2021/12/16	107	46.06	100	46.24	46.25	7	15,573	0.04%	大買/
2021/12/15	53	43.02	39	43.34	43.80	14	13,999	0.10%
2021/12/14	61	40.42	26	40.48	40.80	35	12,584	0.28%
2021/12/13	13	40.80	42	41.26	42.25	-29	11,852	-0.24%
2021/12/10	26	38.77	49	39.57	38.45	-23	10,891	-0.21%
2021/12/09	23	38.68	22	38.26	38.30	1	10,460	0.01%
2021/12/08	40	38.70	18	38.45	38.20	22	10,373	0.21%
2021/12/07	29	38.83	57.6	38.91	39.10	-28.6	10,132	-0.28%
2021/12/06	6	37.03	7	36.76	37.20	-1	9,605	-0.01%
2021/12/03	1	36.05	2	36.13	36.20	-1	9,602	-0.01%
2021/12/02	17	35.69	17	36.25	35.65	0	9,638	0.00%
2021/12/01	0	0.00	6	36.32	36.45	-6	9,665	-0.06%
2021/11/30	30	35.96	34	36.12	36.25	-4	9,693	-0.04%
2021/11/29	2	34.68	0	0.00	35.45	2	9,748	0.02%
2021/11/26	26	36.18	16	36.30	35.75	10	9,817	0.10%
2021/11/25	35	37.29	30	37.75	37.10	5	9,738	0.05%
2021/11/24	11	37.39	17	37.61	38.05	-6	9,614	-0.06%
2021/11/23	13	37.27	8	37.58	36.85	5	9,542	0.05%
2021/11/22	17	37.69	20.1	37.64	37.70	-3.1	9,567	-0.03%
2021/11/19	21	37.40	22	37.72	37.35	-1	9,684	-0.01%
2021/11/18	1	37.60	0	0.00	37.55	1	9,701	0.01%
2021/11/17	27	37.33	23	37.51	37.15	4	9,687	0.04%
2021/11/16	44	38.15	4	38.66	37.30	40	9,737	0.41%
2021/11/15	0	0.00	41	38.23	38.40	-41	9,596	-0.43%
2021/11/12	1	37.25	17	37.91	37.20	-16	9,510	-0.17%
2021/11/11	22	37.31	14	36.96	36.55	8	9,519	0.08%
2021/11/10	11	37.62	17	37.59	37.30	-6	9,529	-0.06%
2021/11/09	11	37.63	6	37.36	37.70	5	9,481	0.05%
2021/11/08	21	35.53	18	34.88	35.50	3	9,209	0.03%
2021/11/05	2	34.60	0	0.00	34.40	2	9,380	0.02%
2021/11/04	1	35.15	0	0.00	35.25	1	9,424	0.01%
2021/11/03	21	35.39	25	35.55	35.20	-4	9,455	-0.04%
2021/11/02	25.2	36.18	27	37.56	35.45	-1.8	9,494	-0.02%
2021/11/01	11.5	36.96	46	36.99	36.80	-34.5	9,020	-0.38%
2021/10/29	44	36.53	31	36.65	36.80	13	8,881	0.15%
2021/10/28	22	36.89	62	36.95	36.30	-40	8,571	-0.47%
2021/10/27	103	36.57	53	36.71	36.30	50	8,202	0.61%	大買/
2021/10/26	77	36.52	68	37.16	37.25	9	7,558	0.12%
2021/10/25	3	34.10	2	34.15	33.90	1	7,035	0.01%
2021/10/22	21	35.05	21	34.78	34.80	0	7,167	0.00%
2021/10/21	25	34.79	47	34.89	35.30	-22	7,157	-0.31%
2021/10/20	119	33.32	99	33.93	35.30	20	7,123	0.28%	大買/
2021/10/19	19	33.33	20	33.56	33.00	-1	6,882	-0.01%
2021/10/18	0	0.00	1	32.45	32.20	-1	6,882	-0.01%
2021/10/14	18	30.68	20	30.04	30.85	-2	7,241	-0.03%
2021/10/13	6	30.08	6	30.89	29.90	0	7,365	0.00%
2021/10/12	12	31.02	49	30.95	30.75	-37	7,493	-0.49%
2021/10/08	33	31.59	28	31.57	31.30	5	7,645	0.07%
2021/10/07	45	31.27	22	30.95	31.65	23	7,809	0.29%
2021/10/06	16	30.32	2	31.05	30.55	14	8,574	0.16%
2021/10/05	2	29.90	3	30.55	30.60	-1	9,372	-0.01%
2021/10/04	16	29.37	15	29.98	29.00	1	9,871	0.01%
2021/10/01	22	30.49	18	31.10	30.45	4	10,423	0.04%
2021/09/30	0	0.00	1	31.70	32.15	-1	11,451	-0.01%
2021/09/29	13	31.48	3	31.60	31.30	10	11,934	0.08%
2021/09/28	9	32.58	6	33.10	32.35	3	12,399	0.02%
2021/09/27	11	33.34	1	33.55	33.25	10	12,598	0.08%
2021/09/24	18	33.00	17	32.43	32.70	1	12,832	0.01%
2021/09/23	29	32.64	7	32.16	32.05	22	13,219	0.17%
2021/09/22	16	31.56	2	31.40	31.50	14	13,700	0.10%
2021/09/17	1	32.10	2	32.35	32.35	-1	15,407	-0.01%
2021/09/16	1	32.95	3	33.12	32.65	-2	15,957	-0.01%
2021/09/14	1	32.35	0	0.00	32.15	1	16,573	0.01%
2021/09/13	1	32.85	1	33.40	32.65	0	16,735	0.00%
2021/09/08	1	32.70	0	0.00	32.05	1	17,334	0.01%
2021/09/07	1	32.70	1	33.40	33.45	0	17,836	0.00%
2021/09/06	3	33.70	0	0.00	33.45	3	18,298	0.02%
2021/09/03	2	34.28	2	34.98	34.90	0	18,328	0.00%
2021/09/02	3	35.12	11	35.78	34.45	-8	18,386	-0.04%
2021/09/01	11	36.44	1	37.05	35.80	10	18,456	0.05%
2021/08/31	1	35.90	0	0.00	35.95	1	18,438	0.01%
2021/08/27	12	35.77	10	35.78	35.65	2	18,817	0.01%
2021/08/26	14	36.68	24	36.36	36.85	-10	19,040	-0.05%
2021/08/25	0	0.00	3	35.67	36.10	-3	19,122	-0.02%
2021/08/24	14	35.04	12	34.52	34.25	2	19,301	0.01%
2021/08/23	1	34.80	1	34.95	34.90	0	19,627	0.00%
2021/08/20	15	33.67	12	32.78	34.05	3	19,925	0.02%
2021/08/19	2	32.93	0	0.00	32.50	2	20,009	0.01%
2021/08/18	0	0.00	8	32.10	34.45	-8	20,301	-0.04%
2021/08/17	3	32.43	4	33.05	31.80	-1	20,427	0.00%
2021/08/16	2	34.70	0	0.00	34.10	2	20,432	0.01%
2021/08/13	3	36.78	0	0.00	35.80	3	20,452	0.01%
2021/08/12	26	38.12	28	38.39	38.25	-2	20,523	-0.01%
2021/08/11	32	38.30	19	38.74	38.95	13	20,594	0.06%
2021/08/10	9	38.28	7	37.62	37.65	2	20,667	0.01%
2021/08/09	14	37.34	14	38.20	37.05	0	20,854	0.00%
2021/08/06	2	38.25	4	37.34	37.60	-2	21,081	-0.01%
2021/08/05	1	36.55	2	36.70	36.60	-1	21,273	0.00%
2021/08/04	0	0.00	4	37.66	37.45	-4	21,764	-0.02%
2021/08/02	6	37.76	5	38.00	38.00	1	22,273	0.00%
2021/07/30	2	38.30	0	0.00	37.90	2	22,477	0.01%
2021/07/29	2	37.75	5	38.22	38.40	-3	22,689	-0.01%
2021/07/28	5	37.01	3	36.75	38.10	2	22,900	0.01%
2021/07/27	5	40.29	3	40.25	39.65	2	23,195	0.01%
2021/07/26	4	41.51	13	41.47	41.60	-9	23,492	-0.04%
2021/07/23	4	39.78	2	40.18	40.05	2	24,314	0.01%
2021/07/22	2	38.65	3	39.32	38.90	-1	24,927	0.00%
2021/07/21	3	38.55	2	38.83	37.75	1	25,844	0.00%
2021/07/20	7	38.14	4	38.64	37.75	3	25,772	0.01%
2021/07/19	1	40.00	0	0.00	39.80	1	25,664	0.00%
2021/07/16	6	41.00	7	41.04	40.50	-1	25,559	0.00%
2021/07/15	10	40.72	13.5	41.04	40.90	-3.5	25,443	-0.01%
2021/07/14	7	40.74	3	40.82	40.45	4	25,327	0.02%
2021/07/13	20	43.12	262	44.31	41.35	-242	25,095	-0.96%	大賣/鉅額交易
2021/07/12	279	43.71	35.5	42.75	43.15	243.5	24,316	1.00%	大買/鉅額交易
2021/07/09	10	42.10	5	42.23	41.20	5	23,498	0.02%
2021/07/08	17	41.72	18	42.07	42.40	-1	22,982	0.00%
2021/07/07	23	41.61	22	41.49	40.80	1	22,452	0.00%
2021/07/06	12	41.47	30	42.95	43.00	-18	21,586	-0.08%
2021/07/05	5	38.00	14	38.57	39.10	-9	21,259	-0.04%
2021/07/02	16	37.31	21	37.52	37.60	-5	21,926	-0.02%
2021/07/01	12.3	37.34	2	38.45	36.90	10.3	21,974	0.05%
2021/06/30	8.2	39.22	15	38.80	38.15	-6.8	21,976	-0.03%
2021/06/29	19	39.07	13	39.58	37.25	6	21,852	0.03%
2021/06/28	46.5	40.51	23	40.00	39.75	23.5	21,547	0.11%
2021/06/25	44	38.03	43	38.79	39.80	1	20,099	0.00%
2021/06/24	3	36.10	3	36.48	36.20	0	19,674	0.00%
2021/06/23	6	33.63	6	35.48	35.80	0	19,435	0.00%
2021/06/22	5	34.84	1	34.80	33.40	4	19,356	0.02%
2021/06/21	6	34.69	0	0.00	34.05	6	19,369	0.03%
2021/06/18	5	36.72	9	36.59	35.85	-4	19,561	-0.02%
2021/06/17	14	36.04	9	36.34	36.30	5	21,100	0.02%
2021/06/16	34	36.41	15	36.51	35.25	19	22,480	0.08%
2021/06/15	2	35.83	4	36.55	36.55	-2	23,594	-0.01%
2021/06/11	0	0.00	4	33.30	33.25	-4	24,009	-0.02%
2021/06/10	0	0.00	2	33.25	33.20	-2	24,903	-0.01%
2021/06/07	3	35.08	2	34.55	34.30	1	24,939	0.00%
2021/06/04	1	36.20	2	36.58	36.10	-1	24,757	0.00%
2021/06/03	8	36.56	2	36.53	36.20	6	24,630	0.02%
2021/06/02	0	0.00	7	36.69	35.40	-7	24,417	-0.03%
2021/06/01	21	36.47	28	37.14	36.70	-7	24,292	-0.03%
2021/05/31	21	36.66	8	36.33	36.40	13	24,079	0.05%
2021/05/28	15	33.80	27	31.94	33.80	-12	24,205	-0.05%
2021/05/27	5	31.04	2	31.05	30.75	3	24,751	0.01%
2021/05/26	25	30.34	13	30.47	30.40	12	24,713	0.05%
2021/05/21	3	27.83	4	27.93	27.90	-1	24,179	0.00%
2021/05/20	3	26.90	2	28.35	26.65	1	24,303	0.00%
2021/05/19	3	27.78	1	27.70	27.65	2	24,174	0.01%
2021/05/18	1	26.90	2	27.70	28.15	-1	24,050	0.00%
2021/05/14	1	28.70	3	29.20	28.40	-2	23,502	-0.01%
2021/05/13	4	29.03	0	0.00	29.85	4	23,224	0.02%
2021/05/12	8	30.84	15	30.74	30.40	-7	22,926	-0.03%
2021/05/11	5	33.50	4	33.58	32.10	1	22,378	0.00%
2021/05/10	0	0.00	1	34.95	35.30	-1	22,094	0.00%
2021/05/07	1	36.95	11	35.47	36.95	-10	21,966	-0.05%
2021/05/06	28	34.84	27	34.61	34.30	1	21,867	0.00%
2021/05/05	2	36.30	0	0.00	34.45	2	21,673	0.01%
2021/05/04	3	36.07	8.1	36.36	36.10	-5.1	21,592	-0.02%
2021/05/03	3	40.83	6	40.73	38.70	-3	21,235	-0.01%
2021/04/29	106	44.70	132	47.18	42.95	-26	20,791	-0.13%	大買/大賣/
2021/04/28	37	44.64	44	44.04	45.10	-7	19,829	-0.04%
2021/04/27	94.1	42.65	54	41.28	41.00	40.1	19,229	0.21%
2021/04/23	0	0.00	1	35.85	36.30	-1	18,508	-0.01%
2021/04/22	1	33.00	0	0.00	33.00	1	18,616	0.01%
2021/04/21	3	33.47	0	0.00	34.40	3	18,814	0.02%
2021/04/20	0	0.00	2	34.05	34.15	-2	18,976	-0.01%
2021/04/19	1	33.95	0	0.00	34.50	1	19,413	0.01%
2021/04/15	1	35.75	0	0.00	35.70	1	20,268	0.00%
2021/04/14	3	36.40	2	35.00	35.10	1	20,395	0.00%
2021/04/13	1	38.95	3.1	37.38	37.00	-2.1	20,488	-0.01%
2021/04/12	5	35.46	12	35.12	38.00	-7	20,566	-0.03%
2021/04/09	5	37.80	0	37.80	37.80	5	20,758	0.02%
2021/04/08	46	41.80	38	42.10	41.95	8	20,895	0.04%
2021/04/07	13	38.57	52	37.40	38.90	-39	19,783	-0.20%
2021/04/06	9	33.94	3	34.50	35.40	6	19,602	0.03%
2021/04/01	1	30.00	24	31.98	32.20	-23	19,483	-0.12%
2021/03/31	5	29.23	1	29.95	29.30	4	19,341	0.02%
2021/03/30	32	28.96	14	28.68	29.30	18	19,307	0.09%
2021/03/29	2	26.82	4	26.63	26.95	-2	19,141	-0.01%
2021/03/26	4	25.94	5	25.56	26.20	-1	19,240	-0.01%
2021/03/25	1.1	26.44	2	26.78	25.75	-0.9	19,364	0.00%
2021/03/24	1	24.30	4	24.58	25.30	-3	20,185	-0.01%
2021/03/23	9	24.27	0	0.00	24.45	9	20,830	0.04%
2021/03/22	163	27.09	133	26.58	26.00	30	20,580	0.15%	大買/大賣/
2021/03/19	135	24.72	131	25.22	25.55	4	19,048	0.02%	大買/大賣/
2021/03/18	120	22.86	143	22.63	23.25	-23	17,938	-0.13%	大買/大賣/
2021/03/17	51	20.79	37	20.89	21.15	14	16,444	0.09%
2021/03/16	8	19.66	8	19.74	19.25	0	15,750	0.00%
2021/03/15	1	18.40	2	18.55	18.50	-1	14,969	-0.01%
2021/03/12	0	0.00	10	17.96	17.90	-10	15,063	-0.07%
2021/03/11	6	17.70	5	17.65	17.70	1	15,623	0.01%
2021/03/09	0	0.00	3	16.45	17.10	-3	16,439	-0.02%
2021/03/08	7	16.90	5	17.04	16.80	2	17,152	0.01%
2021/03/05	4	17.46	1	17.40	17.30	3	17,645	0.02%
2021/03/04	8	17.40	0	0.00	17.35	8	17,670	0.05%
2021/03/03	8	17.91	21	18.84	17.80	-13	17,605	-0.07%
2021/03/02	29	19.33	37.3	19.04	19.45	-8.3	17,445	-0.05%
2021/02/26	6	18.00	3	18.02	17.85	3	16,612	0.02%
2021/02/25	2	17.55	0	0.00	17.55	2	16,460	0.01%
2021/02/22	6	18.03	6	18.09	17.70	0	16,355	0.00%
2021/02/17	0	0.00	5	16.60	16.60	-5	15,983	-0.03%
2021/01/28	0	0.00	5	17.13	17.05	-5	16,239	-0.03%
2021/01/27	1	16.45	0	0.00	16.65	1	16,178	0.01%
2021/01/26	0	0.00	2	16.45	16.25	-2	16,403	-0.01%
2021/01/22	1	16.05	0	0.00	15.95	1	16,058	0.01%
2021/01/21	2.3	15.97	5	16.00	15.90	-2.7	16,017	-0.02%
2021/01/20	3	16.57	4	17.35	16.40	-1	15,875	-0.01%
2021/01/19	4	17.69	5.2	17.64	17.55	-1.2	15,684	-0.01%
2021/01/18	5	17.29	3	17.00	17.20	2	15,497	0.01%
2021/01/15	5	17.67	10	17.52	17.80	-5	15,367	-0.03%
2021/01/14	8	18.04	1	18.25	18.25	7	15,141	0.05%
2021/01/13	10	17.68	16	17.53	17.45	-6	14,972	-0.04%
2021/01/12	26.1	17.57	26	17.92	17.10	0.1	14,844	0.00%
2021/01/11	57	18.04	16	18.03	18.25	41	14,511	0.28%
2021/01/08	11	16.62	10	16.99	16.75	1	14,277	0.01%
2021/01/07	6.1	16.69	3	16.70	16.70	3.1	14,733	0.02%
2021/01/06	5	16.09	70	16.41	16.00	-65	14,688	-0.44%
2021/01/05	154	16.93	82	16.71	16.55	72	14,508	0.50%	大買/
2021/01/04	14	17.16	16	17.19	16.95	-2	14,338	-0.01%
2020/12/31	1	16.70	0	0.00	16.30	1	13,928	0.01%
2020/12/28	5	16.24	0	0.00	16.15	5	13,565	0.04%
2020/12/22	3	16.52	5	15.97	15.70	-2	13,100	-0.02%
2020/12/21	3	16.65	0	0.00	16.55	3	12,998	0.02%
2020/12/18	5	17.09	2	17.15	16.70	3	13,098	0.02%
2020/12/17	5	17.01	32	16.95	17.35	-27	12,820	-0.21%
2020/12/16	1	15.95	0	0.00	15.80	1	12,522	0.01%
2020/12/15	19	16.17	3	15.95	15.80	16	12,475	0.13%
2020/12/14	1	16.50	10	16.18	16.20	-9	12,329	-0.07%
2020/12/11	4	14.85	3	15.20	15.30	1	11,888	0.01%
2020/12/10	5	15.70	15	15.55	15.45	-10	11,707	-0.09%
2020/12/09	11	15.46	6	15.51	15.35	5	11,550	0.04%
2020/12/08	5	15.67	31	15.94	15.80	-26	11,360	-0.23%
2020/12/07	23	14.82	24	15.02	16.00	-1	11,045	-0.01%
2020/12/04	6	15.32	11	15.48	15.50	-5	10,384	-0.05%
2020/12/03	11	15.20	5	15.00	15.15	6	10,014	0.06%
2020/12/02	21	14.40	15	14.60	14.60	6	9,500	0.06%
2020/12/01	27	13.76	23	13.59	14.20	4	8,759	0.05%
2020/11/30	0	0.00	40	12.75	12.95	-40	8,208	-0.49%
2020/11/27	2	12.40	12	12.44	12.60	-10	8,177	-0.12%
2020/11/26	40	12.88	0	0.00	12.35	40	8,290	0.48%
2020/11/24	2	12.00	0	0.00	11.90	2	7,777	0.03%
2020/11/19	2	12.25	1	12.15	11.95	1	7,714	0.01%
2020/11/13	0	0.00	3	11.30	11.40	-3	7,779	-0.04%
2020/11/12	2	11.20	0	0.00	11.40	2	7,793	0.03%
2020/11/10	4	11.88	0	0.00	11.60	4	7,638	0.05%
2020/11/09	46	12.18	40	11.95	11.95	6	7,582	0.08%
2020/11/03	0	0.00	6	12.29	12.05	-6	7,167	-0.08%
2020/10/29	3	11.95	6	11.30	11.90	-3	6,819	-0.04%
2020/10/28	8	11.63	0	0.00	11.55	8	6,764	0.12%
2020/10/26	0	0.00	60	12.10	11.95	-60	6,669	-0.90%
2020/10/23	0	0.00	9	12.08	12.00	-9	6,583	-0.14%
2020/10/22	2	11.90	0	0.00	11.95	2	6,535	0.03%
2020/10/21	4	12.05	0	0.00	12.05	4	6,496	0.06%
2020/10/20	63	12.05	0	0.00	12.20	63	6,428	0.98%
2020/10/19	61	12.19	60	11.67	12.25	1	6,340	0.02%
2020/10/16	38	12.15	3	12.20	11.50	35	6,182	0.57%
2020/10/15	164	12.09	160	12.40	12.40	4	5,884	0.07%	大買/大賣/
2020/10/14	3	11.35	6	11.02	11.30	-3	5,207	-0.06%
2020/10/12	0	0.00	4	10.61	10.40	-4	5,080	-0.08%
2020/09/28	0	0.00	2	9.85	10.20	-2	5,547	-0.04%
2020/09/24	2	10.15	1	10.25	9.90	1	5,572	0.02%
2020/09/23	1	11.05	0	0.00	10.50	1	5,481	0.02%
2020/09/22	8	11.93	5	11.65	11.50	3	5,275	0.06%
2020/09/21	25	11.37	42	11.99	12.00	-17	4,595	-0.37%
2020/09/18	27	10.95	0	0.00	10.95	27	4,053	0.67%
2020/09/17	10	10.80	10	10.45	10.50	0	3,951	0.00%
2020/09/14	1	10.30	1	10.15	10.10	0	3,746	0.00%
2020/09/11	0	0.00	0	9.75	9.75	0	3,660	0.00%
2020/09/02	0	0.00	5	10.00	10.05	-5	3,440	-0.15%
2020/08/12	1	9.51	1	9.57	9.47	0	2,993	0.00%
2020/05/28	5	7.81	5	7.86	7.86	0	1,033	0.00%
2020/04/30	0	0.00	20	7.30	7.35	-20	746	-2.68%
2020/03/18	0	0.00	10	5.56	5.59	-10	983	-1.02%
2020/01/03	10	9.90	0	0.00	9.90	10	1,139	0.88%
2019/11/25	0	0.00	2	9.10	9.09	-2	463	-0.43%
2019/08/21	1	8.92	10	8.88	8.92	-9	515	-1.75%
2019/08/19	0	0.00	1	8.46	8.71	-1	493	-0.20%
2019/08/14	1	8.16	0	0.00	8.05	1	474	0.21%
2019/06/25	2	9.28	0	0.00	9.28	2	745	0.27%
2019/04/12	0	0.00	18	10.66	10.55	-18	1,875	-0.96%
2019/04/10	18	10.60	10	10.59	10.70	8	1,860	0.43%
2019/04/08	8	10.68	0	0.00	10.60	8	1,860	0.43%
2019/04/02	2	10.35	0	0.00	10.35	2	1,837	0.11%
2019/03/28	0	0.00	15	10.40	10.35	-15	1,871	-0.80%
2019/03/15	15	10.98	0	0.00	11.05	15	2,071	0.72%
2019/03/08	0	0.00	10	11.55	12.00	-10	1,706	-0.59%
2019/03/04	10	11.50	0	0.00	11.25	10	1,493	0.67%
2019/01/14	0	10.25	0	0.00	10.25	0	1,279	0.00%
2018/12/11	0	0.00	1	10.60	10.60	-1	988	-0.10%
2018/12/05	0	0.00	2	10.00	11.05	-2	858	-0.23%
2018/10/11	20	8.64	0	0.00	8.64	20	1,004	1.99%
2018/09/19	2	10.40	0	0.00	10.40	2	979	0.20%
2018/09/14	1	10.65	0	0.00	10.60	1	1,057	0.09%
2018/08/23	2	11.65	2	11.65	11.70	0	1,561	0.00%
2018/07/04	0	0.00	2	10.70	10.55	-2	1,708	-0.12%
2018/07/03	20	10.80	0	0.00	10.70	20	1,726	1.16%
2018/06/13	2	11.80	0	0.00	11.55	2	1,709	0.12%
2018/05/16	0	0.00	10	9.63	9.60	-10	1,411	-0.71%
2018/04/17	10	11.55	0	0.00	11.30	10	1,626	0.61%
2018/02/07	0	0.00	30	12.00	12.00	-30	3,672	-0.82%
2018/01/26	0	0.00	5	13.15	13.15	-5	3,800	-0.13%
2018/01/05	0	0.00	5	14.59	14.45	-5	4,151	-0.12%
2018/01/04	5	14.52	0	0.00	14.60	5	4,111	0.12%