飛宏 (2457)-台新-台南券商分點個股進出

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
51.2
漲跌
▼1.1
漲幅
-2.10%
成交量
1,574張
產業
上市電子零組件類股▼0.98%
751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-台南券商分點個股進出

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-台南券商分點個股進出
台新-台南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
2024/04/25	1.1	51.32	1.2	51.25	51.20	-0.1	4,328	0.00%
2024/04/24	2	52.00	1	51.90	52.30	1	4,349	0.02%
2024/04/23	8	51.48	0	0.00	51.00	8	4,409	0.18%
2024/04/22	3.1	51.65	2.1	51.15	51.00	1	4,457	0.02%
2024/04/19	3	52.82	0	0.00	52.50	3	4,465	0.07%
2024/04/18	54.1	55.17	14.1	54.92	54.50	40	4,481	0.89%
2024/04/17	2.1	53.02	8	52.61	53.30	-5.9	4,357	-0.14%
2024/04/16	10.1	50.89	10	50.45	51.00	0.1	4,349	0.00%
2024/04/15	3	53.17	0	53.10	52.30	3	4,370	0.07%
2024/04/12	27	53.60	5	54.20	53.80	22	4,423	0.50%
2024/04/11	13	52.80	4	53.00	52.50	9	4,364	0.21%
2024/04/10	7	54.09	8	54.50	54.10	-1	4,349	-0.02%
2024/04/09	6	53.97	4	54.20	54.00	2	4,362	0.05%
2024/04/08	5	54.20	0	0.00	53.70	5	4,448	0.11%
2024/04/03	1	53.60	0	0.00	53.30	1	4,456	0.02%
2024/04/01	0	0.00	4.1	54.38	54.60	-4.1	4,509	-0.09%
2024/03/29	0	0.00	4	53.60	53.30	-4	4,529	-0.09%
2024/03/28	4.1	52.95	0	0.00	53.00	4.1	4,526	0.09%
2024/03/27	5	53.58	0	0.00	53.30	5	4,531	0.11%
2024/03/26	16.4	53.39	3	53.40	53.30	13.4	4,547	0.29%
2024/03/25	5	55.24	9	54.84	55.20	-4	4,531	-0.09%
2024/03/22	1	54.40	4	54.83	54.30	-3	4,573	-0.07%
2024/03/21	3	53.53	1	53.50	53.80	2	4,558	0.04%
2024/03/20	3.1	53.20	3	53.07	53.00	0.1	4,653	0.00%
2024/03/19	1	54.30	1.1	54.56	54.30	-0.1	4,634	0.00%
2024/03/18	9	54.10	3	54.27	54.40	6	4,682	0.13%
2024/03/15	2	54.90	0	0.00	55.00	2	4,699	0.04%
2024/03/14	6	55.20	6	55.20	55.20	0	4,778	0.00%
2024/03/13	12.1	56.13	2.5	55.60	55.00	9.6	4,833	0.20%
2024/03/12	2	56.80	1	56.50	56.40	1	4,881	0.02%
2024/03/11	2	55.90	11	55.95	56.30	-9	4,964	-0.18%
2024/03/08	8.8	57.11	73	56.67	55.90	-64.2	5,023	-1.28%
2024/03/07	4.1	58.78	0.1	58.60	58.00	4	5,013	0.08%
2024/03/06	2.2	60.01	4	60.23	60.10	-1.8	4,997	-0.04%
2024/03/05	9.1	60.08	3.6	60.28	60.00	5.5	5,096	0.11%
2024/03/04	6.3	61.12	0	0.00	60.60	6.3	5,211	0.12%
2024/03/01	3	60.50	15	60.42	60.30	-12	5,228	-0.23%
2024/02/29	21	60.41	0	0.00	61.30	21	5,690	0.37%
2024/02/27	3.5	60.18	2	60.20	60.20	1.5	6,506	0.02%
2024/02/26	58	61.69	55	61.39	61.20	3	6,952	0.04%
2024/02/23	16.8	60.79	40	60.56	59.70	-23.2	6,907	-0.34%
2024/02/22	9.5	61.51	9	61.41	61.30	0.5	6,865	0.01%
2024/02/21	6.1	61.71	6.7	61.81	61.50	-0.6	6,858	-0.01%
2024/02/20	33.1	62.60	12.4	61.96	61.80	20.7	6,946	0.30%
2024/02/19	31.1	62.11	42.3	61.53	62.30	-11.2	6,809	-0.16%
2024/02/16	34.2	57.73	26	57.97	58.70	8.2	6,414	0.13%
2024/02/15	3	56.03	13	55.95	56.20	-10	6,380	-0.16%
2024/02/05	31.3	55.97	2	56.10	56.10	29.3	6,399	0.46%
2024/02/02	1	57.40	6.1	57.70	57.00	-5.1	6,378	-0.08%
2024/02/01	11	56.58	10	57.03	57.20	1	6,381	0.02%
2024/01/31	11	57.29	6	57.33	57.00	5	6,377	0.08%
2024/01/30	24.2	57.98	0	0.00	57.80	24.2	6,392	0.38%
2024/01/29	13	58.32	39	58.40	58.80	-26	6,439	-0.40%
2024/01/26	15	57.23	1	57.10	56.90	14	6,422	0.22%
2024/01/25	4	58.85	9	58.50	58.00	-5	6,482	-0.08%
2024/01/24	5	58.18	10.8	58.31	58.60	-5.8	6,668	-0.09%
2024/01/23	4	57.85	6	58.28	57.30	-2	6,673	-0.03%
2024/01/22	0	0.00	1	56.40	57.00	-1	6,658	-0.02%
2024/01/19	2	55.85	16	56.25	56.50	-14	6,715	-0.21%
2024/01/18	29	55.22	5	55.00	56.00	24	6,766	0.36%
2024/01/17	23	56.02	6.4	56.17	55.30	16.6	6,908	0.24%
2024/01/16	3	57.60	1.2	58.07	57.60	1.9	7,033	0.03%
2024/01/15	4	57.88	28.8	58.31	58.30	-24.8	7,136	-0.35%
2024/01/12	9.1	56.94	3.3	58.07	56.90	5.8	7,196	0.08%
2024/01/11	2.1	55.62	1	55.60	57.10	1.1	7,181	0.02%
2024/01/10	3.2	55.99	38.4	55.71	55.00	-35.2	7,209	-0.49%
2024/01/09	18.1	57.12	0	0.00	56.50	18.1	7,231	0.25%
2024/01/08	28.4	60.12	29.3	59.43	58.90	-0.9	7,202	-0.01%
2024/01/05	12.3	58.84	2	59.00	58.30	10.3	7,144	0.14%
2024/01/04	6.4	57.93	1	57.60	57.60	5.4	7,137	0.07%
2024/01/03	6.1	58.72	4	58.35	58.80	2.1	7,155	0.03%
2024/01/02	3	60.03	15.1	60.21	59.30	-12.1	7,150	-0.17%
2023/12/29	5	58.62	2	58.80	58.90	3	7,180	0.04%
2023/12/28	0.1	58.80	6.3	59.06	59.00	-6.2	7,194	-0.09%
2023/12/27	37.3	59.00	5	58.50	58.40	32.3	7,222	0.45%
2023/12/26	8	59.01	5	58.00	59.00	3	7,298	0.04%
2023/12/25	0	0.00	18	56.96	57.00	-18	7,276	-0.25%
2023/12/22	6	56.80	1	56.40	56.40	5	7,282	0.07%
2023/12/21	12	57.14	0	0.00	56.60	12	7,287	0.16%
2023/12/20	1.1	57.79	31	57.75	57.80	-29.9	7,299	-0.41%
2023/12/19	43	57.35	41	57.20	57.30	2	7,311	0.03%
2023/12/18	6	59.13	2	59.15	59.00	4	7,300	0.05%
2023/12/15	19	59.80	25	59.98	59.10	-6	7,317	-0.08%
2023/12/14	15	58.67	1	58.80	58.20	14	7,234	0.19%
2023/12/13	9.1	58.52	12	58.56	58.30	-2.9	7,219	-0.04%
2023/12/12	6	59.57	3	60.20	59.00	3	7,208	0.04%
2023/12/11	5.1	59.66	51	60.49	59.60	-45.9	7,208	-0.64%
2023/12/08	7	60.10	4	60.40	61.00	3	7,155	0.04%
2023/12/07	4.1	61.05	2	61.35	60.50	2.1	7,155	0.03%
2023/12/06	15.1	62.09	4	61.90	61.60	11.1	7,150	0.15%
2023/12/05	8	61.99	10.5	61.44	62.80	-2.5	7,114	-0.04%
2023/12/04	16	62.43	38	63.37	61.80	-22	7,125	-0.31%
2023/12/01	39.1	62.36	5	62.00	62.50	34.1	7,404	0.46%
2023/11/30	4	62.98	33.3	63.54	62.20	-29.3	7,390	-0.40%
2023/11/29	74.1	63.92	76	63.48	63.50	-1.9	7,352	-0.03%
2023/11/28	23.3	62.91	20.2	62.88	62.80	3.1	7,299	0.04%
2023/11/27	75.3	64.39	69	64.31	62.90	6.3	7,315	0.09%
2023/11/24	53	63.97	95.1	63.50	63.20	-42.1	6,905	-0.61%
2023/11/22	15.2	57.50	7.6	57.45	57.50	7.6	5,689	0.13%
2023/11/21	6	57.40	9.1	57.39	57.20	-3.1	5,725	-0.05%
2023/11/20	8	56.98	29	56.87	56.70	-21	5,793	-0.36%
2023/11/17	33	57.59	31	57.07	56.20	2	5,768	0.03%
2023/11/16	10	56.04	45.3	55.81	56.40	-35.3	5,691	-0.62%
2023/11/15	5.2	55.14	37	55.32	54.60	-31.8	5,899	-0.54%
2023/11/14	4.6	54.59	27.3	54.82	54.80	-22.7	6,212	-0.37%
2023/11/13	4	53.73	19	53.52	54.00	-15	6,271	-0.24%
2023/11/10	4	52.85	13	52.84	52.50	-9	6,380	-0.14%
2023/11/09	4.4	53.50	9	53.53	53.20	-4.6	6,463	-0.07%
2023/11/08	2.4	54.31	2	54.30	54.20	0.4	6,531	0.01%
2023/11/07	1	54.80	4	54.28	54.20	-3	6,689	-0.04%
2023/11/06	15.6	55.05	45.2	54.89	54.90	-29.6	6,783	-0.44%
2023/11/03	0	0.00	21	53.83	53.30	-21	6,757	-0.31%
2023/11/02	4	52.65	52.1	53.16	52.80	-48.1	6,792	-0.71%
2023/11/01	23.5	52.12	98.1	52.12	51.80	-74.6	6,790	-1.10%
2023/10/31	10.5	53.26	4	53.30	52.50	6.5	6,621	0.10%
2023/10/30	9.1	55.34	0	0.00	54.60	9.1	6,706	0.14%
2023/10/27	2	56.20	0	0.00	55.40	2	6,836	0.03%
2023/10/26	8	58.39	5	58.58	57.00	3	6,903	0.04%
2023/10/25	21	58.33	20	59.10	59.10	1	6,979	0.01%
2023/10/24	47	56.83	6	55.68	56.80	41	6,897	0.59%
2023/10/23	9	53.99	13	53.31	53.60	-4	6,906	-0.06%
2023/10/20	1	54.60	32	54.13	55.00	-31	6,885	-0.45%
2023/10/19	2.1	56.16	28	56.44	56.10	-25.9	7,039	-0.37%
2023/10/18	9	58.42	0	0.00	57.70	9	7,065	0.13%
2023/10/17	17	60.32	35	59.19	60.60	-18	7,114	-0.25%
2023/10/16	17.1	59.90	4	59.65	58.70	13.1	7,238	0.18%
2023/10/13	21	61.85	23	61.57	61.50	-2	7,546	-0.03%
2023/10/12	37	62.36	3	62.67	62.50	34	8,089	0.42%
2023/10/11	0	0.00	8	61.69	61.70	-8	8,216	-0.10%
2023/10/06	5	61.26	50	61.49	61.60	-45	8,402	-0.54%
2023/10/05	52	62.93	31	62.94	61.80	21	8,712	0.24%
2023/10/04	3	61.07	0	0.00	60.80	3	9,087	0.03%
2023/10/03	17	62.11	0	0.00	62.00	17	9,280	0.18%
2023/10/02	18	60.99	46	62.57	63.00	-28	9,528	-0.29%
2023/09/28	9	59.24	1	58.90	58.90	8	9,613	0.08%
2023/09/27	11	58.09	0	0.00	58.30	11	9,991	0.11%
2023/09/26	3.5	58.80	0	0.00	58.50	3.5	10,168	0.03%
2023/09/25	7.3	59.30	11	59.16	58.80	-3.7	10,308	-0.04%
2023/09/22	2	59.00	1	59.50	59.70	1	10,443	0.01%
2023/09/21	10	60.22	1	60.48	59.60	9	10,508	0.09%
2023/09/20	3	60.70	0	0.00	60.90	3	10,594	0.03%
2023/09/19	16	62.00	0	0.00	61.30	16	10,873	0.15%
2023/09/18	22	62.78	2	63.15	62.50	20	11,060	0.18%
2023/09/15	7	63.17	1	63.60	63.60	6	11,386	0.05%
2023/09/14	7	62.77	0	0.00	62.70	7	11,551	0.06%
2023/09/13	0	0.00	37	63.00	62.10	-37	11,775	-0.31%
2023/09/12	2	62.30	7	62.10	62.00	-5	12,067	-0.04%
2023/09/11	15	64.31	2	63.65	63.40	13	12,282	0.11%
2023/09/08	12	67.18	0	0.00	66.00	12	12,596	0.10%
2023/09/07	2	68.15	2.2	68.92	68.00	-0.2	13,011	0.00%
2023/09/06	11.2	67.20	32.2	67.73	67.80	-21	13,275	-0.16%
2023/09/05	1	70.70	0.4	70.00	70.70	0.6	13,234	0.00%
2023/09/04	1	69.00	22	69.48	69.10	-21	13,658	-0.15%
2023/09/01	6.1	72.29	5.4	71.98	71.10	0.7	14,142	0.00%
2023/08/31	17.2	72.54	13.6	72.62	73.00	3.6	14,509	0.02%
2023/08/30	2	71.35	4.5	71.62	71.00	-2.5	15,025	-0.02%
2023/08/29	4	70.43	14.2	70.87	71.50	-10.2	16,015	-0.06%
2023/08/28	1.1	69.63	0	0.00	70.00	1.1	17,175	0.01%
2023/08/25	0	0.00	8	70.11	69.90	-8	18,143	-0.04%
2023/08/24	27.5	70.06	46	69.55	69.00	-18.5	18,544	-0.10%
2023/08/23	3	68.37	3	68.97	68.60	0	18,973	0.00%
2023/08/22	12.1	69.31	20	68.72	68.50	-7.9	19,242	-0.04%
2023/08/21	50.1	71.05	37	70.00	68.70	13.1	19,614	0.07%
2023/08/18	86.1	69.97	91	69.63	69.80	-4.9	21,131	-0.02%
2023/08/17	2	65.85	6	66.38	66.90	-4	21,030	-0.02%
2023/08/16	25	65.79	49.1	66.28	66.20	-24.1	21,193	-0.11%
2023/08/15	3	64.40	32	64.01	64.60	-29	21,721	-0.13%
2023/08/14	5	61.62	0	0.00	62.10	5	22,208	0.02%
2023/08/11	72	63.42	2	64.25	63.50	70	22,801	0.31%
2023/08/10	4	62.60	9.4	62.88	61.60	-5.4	23,117	-0.02%
2023/08/09	5	63.68	4	63.75	63.50	1	23,717	0.00%
2023/08/08	2	63.72	6.3	64.61	64.40	-4.2	24,317	-0.02%
2023/08/07	4	64.98	4.5	64.87	65.20	-0.5	24,618	0.00%
2023/08/04	22.1	65.42	24	65.48	65.40	-1.9	25,312	-0.01%
2023/08/02	10.9	65.56	7.1	66.36	65.30	3.8	25,743	0.01%
2023/08/01	6.1	66.25	18.3	66.91	66.50	-12.2	26,070	-0.05%
2023/07/31	8.6	68.67	8.2	69.19	67.50	0.4	26,375	0.00%
2023/07/28	21.2	68.06	13.3	68.67	69.50	7.9	26,653	0.03%
2023/07/27	7.3	69.81	7	69.67	69.50	0.3	27,081	0.00%
2023/07/26	10.7	70.38	7	71.31	69.70	3.7	27,576	0.01%
2023/07/25	4	70.48	2.3	71.17	70.60	1.7	27,814	0.01%
2023/07/24	26.4	70.74	101	70.21	70.00	-74.6	28,006	-0.27%	大賣/
2023/07/21	13	73.53	14	72.67	73.60	-1	28,207	0.00%
2023/07/20	4	73.18	6.2	73.40	73.20	-2.2	29,256	-0.01%
2023/07/19	28.1	73.65	20	73.45	72.50	8.1	29,584	0.03%
2023/07/18	30.1	75.74	30	74.17	74.00	0.1	30,150	0.00%
2023/07/17	112.3	74.94	79.4	76.13	76.70	32.9	30,543	0.11%	大買/
2023/07/14	12.6	73.27	69	72.78	72.60	-56.4	31,042	-0.18%
2023/07/13	14.3	73.39	10	73.61	72.80	4.3	32,704	0.01%
2023/07/12	23	71.83	15	72.33	72.00	8	33,621	0.02%
2023/07/11	51.1	74.27	30	73.94	72.00	21.1	34,256	0.06%
2023/07/10	25	76.59	24	76.43	76.00	1	34,499	0.00%
2023/07/07	36	77.63	17.2	77.98	78.30	18.8	34,755	0.05%
2023/07/06	8.3	78.35	3	78.60	77.70	5.3	35,037	0.02%
2023/07/05	40.3	80.11	53	79.92	79.40	-12.8	35,753	-0.04%
2023/07/04	33	78.02	19.1	78.36	77.60	13.9	35,789	0.04%
2023/07/03	13	78.65	15	78.89	78.80	-2	35,870	-0.01%
2023/06/30	16	76.38	25	76.99	78.00	-9	36,476	-0.02%
2023/06/29	12	75.77	13	75.96	75.50	-1	36,628	0.00%
2023/06/28	48	75.45	30.5	76.48	75.30	17.5	36,905	0.05%
2023/06/27	72.1	77.44	45.2	76.82	75.60	26.9	37,163	0.07%
2023/06/26	43.6	80.25	69	80.10	79.30	-25.4	37,281	-0.07%
2023/06/21	63	80.98	93	80.42	81.80	-30	37,430	-0.08%
2023/06/20	59	79.71	22	79.91	79.40	37	37,547	0.10%
2023/06/19	34.1	79.79	63.5	80.38	80.80	-29.5	38,426	-0.08%
2023/06/16	46	80.02	27	80.05	79.10	19	39,863	0.05%
2023/06/15	33	79.55	21	79.38	79.00	12	40,410	0.03%
2023/06/14	21.7	81.08	188.4	81.54	80.30	-166.7	41,215	-0.40%	大賣/鉅額交易
2023/06/13	40.2	81.39	42.1	81.18	82.30	-1.9	41,842	0.00%
2023/06/12	33.9	79.21	27	79.69	78.50	6.9	42,435	0.02%
2023/06/09	46	80.32	24	80.28	79.00	22	43,618	0.05%
2023/06/08	49.1	79.53	18	79.66	78.90	31.1	44,550	0.07%
2023/06/07	126	83.83	91.1	83.17	81.50	34.9	45,822	0.08%	大買/
2023/06/06	26	83.96	31.1	83.27	82.60	-5.1	46,949	-0.01%
2023/06/05	44	85.85	42.2	85.95	85.70	1.8	47,549	0.00%
2023/06/02	92.3	83.07	92.5	83.17	83.40	-0.2	47,681	0.00%
2023/06/01	96.4	80.90	180.1	80.97	81.90	-83.7	47,138	-0.18%	大賣/
2023/05/31	84	78.52	63	78.14	78.40	21	46,628	0.05%
2023/05/30	39.1	77.46	49	77.52	76.60	-9.9	45,748	-0.02%
2023/05/29	30.1	76.83	45.6	76.52	76.40	-15.5	45,395	-0.03%
2023/05/26	23.5	74.44	27.3	74.30	73.70	-3.8	45,058	-0.01%
2023/05/25	45.2	74.86	35	74.73	74.50	10.2	44,998	0.02%
2023/05/24	203	78.22	194	79.41	75.80	9	44,898	0.02%	大買/大賣/
2023/05/23	16	75.20	12.1	75.24	75.50	3.9	44,540	0.01%
2023/05/22	15	74.37	13.3	74.57	75.30	1.7	44,960	0.00%
2023/05/19	31	75.61	31	74.05	73.20	0	44,786	0.00%
2023/05/18	27.2	75.86	84	75.56	75.80	-56.8	44,433	-0.13%
2023/05/17	68	75.47	52	75.36	74.10	16	43,886	0.04%
2023/05/16	14	73.79	19.6	74.25	74.40	-5.6	43,212	-0.01%
2023/05/15	78	74.30	37	73.39	72.70	41	42,738	0.10%
2023/05/12	161.1	70.59	100	72.35	73.20	61.1	42,094	0.15%	大買/
2023/05/11	27	69.57	107.1	69.61	68.90	-80.1	41,514	-0.19%	大賣/
2023/05/10	56	68.56	92	69.65	70.00	-36	41,156	-0.09%
2023/05/09	26	73.37	33	72.22	71.70	-7	40,450	-0.02%
2023/05/08	23.3	73.09	68	72.29	73.80	-44.8	39,949	-0.11%
2023/05/05	34.5	72.58	23	71.67	71.20	11.5	39,498	0.03%
2023/05/04	45	76.19	27.5	75.85	74.00	17.5	39,065	0.04%
2023/05/03	64	76.32	50	76.27	76.00	14	38,702	0.04%
2023/05/02	97	75.27	95	75.63	76.50	2	38,138	0.01%
2023/04/28	51	73.35	41	73.46	73.50	10	37,572	0.03%
2023/04/27	15	72.11	17.5	72.05	71.90	-2.5	37,132	-0.01%
2023/04/26	61	71.71	51	71.88	71.90	10	36,803	0.03%
2023/04/25	127.1	73.11	90	71.89	72.70	37.1	36,370	0.10%	大買/
2023/04/24	56	73.79	28	73.38	73.30	28	35,247	0.08%
2023/04/21	27.4	74.16	29	73.66	72.50	-1.7	34,861	0.00%
2023/04/20	58.1	75.83	33	75.83	74.60	25.1	34,112	0.07%
2023/04/19	73.4	78.40	63	78.38	77.80	10.4	33,376	0.03%
2023/04/18	194.6	77.74	201	77.62	76.40	-6.5	32,320	-0.02%	大買/大賣/
2023/04/17	87	73.08	245.6	74.41	75.90	-158.6	30,534	-0.52%	大賣/鉅額交易
2023/04/14	111	68.98	105	69.38	69.00	6	29,403	0.02%	大買/大賣/
2023/04/13	167	66.80	181	67.00	67.30	-14	28,431	-0.05%	大買/大賣/
2023/04/12	38.6	67.21	59	66.86	66.30	-20.4	27,694	-0.07%
2023/04/11	133.5	66.91	117	66.83	66.30	16.5	27,252	0.06%	大買/大賣/
2023/04/10	171.5	65.95	230.2	66.32	66.60	-58.7	26,706	-0.22%	大買/大賣/
2023/04/07	97	62.76	107	62.66	62.50	-10	25,805	-0.04%	大賣/
2023/04/06	84	59.96	16	61.10	61.60	68	25,429	0.27%
2023/03/31	90.8	62.30	98.1	62.61	60.30	-7.3	25,221	-0.03%
2023/03/30	69	60.82	32.5	60.89	60.80	36.5	24,733	0.15%
2023/03/29	106	59.95	33	60.09	59.80	73	24,759	0.29%	大買/
2023/03/28	56.5	59.12	29	59.27	59.20	27.5	25,009	0.11%
2023/03/27	42.5	60.66	48	60.64	59.80	-5.5	24,753	-0.02%
2023/03/24	32	60.03	14	59.84	60.00	18	24,383	0.07%
2023/03/23	22.1	59.26	17	59.34	59.50	5.1	24,068	0.02%
2023/03/22	115.4	60.54	263	60.32	59.00	-147.7	23,610	-0.63%	大買/大賣/鉅額交易
2023/03/21	206	62.31	227.2	62.47	61.10	-21.2	22,529	-0.09%	大買/大賣/
2023/03/20	60.2	59.43	79.5	59.68	59.50	-19.3	20,843	-0.09%
2023/03/17	118.1	59.80	105	59.61	59.10	13.1	20,016	0.07%	大買/大賣/
2023/03/16	137.6	57.83	69.2	57.98	58.50	68.4	18,949	0.36%	大買/
2023/03/15	191.2	59.40	178.2	59.31	59.20	13	18,059	0.07%	大買/大賣/
2023/03/14	97.3	57.43	96	58.34	58.40	1.3	17,276	0.01%
2023/03/13	129	56.49	103	56.02	56.20	26.1	15,806	0.16%	大買/大賣/
2023/03/10	291.3	56.87	355.2	57.15	56.60	-63.9	14,616	-0.44%	大買/大賣/
2023/03/09	282.4	55.29	231	55.43	54.80	51.4	13,026	0.39%	大買/大賣/
2023/03/08	88	51.24	186	53.00	54.70	-98	11,630	-0.84%	大賣/
2023/03/07	100	49.71	94	50.17	49.80	6	10,742	0.06%
2023/03/06	118	48.78	46	48.72	48.75	72	10,455	0.69%	大買/
2023/03/03	140	47.67	65	48.14	46.90	75	10,502	0.71%	大買/
2023/03/02	13	46.33	13	46.80	47.05	0	10,050	0.00%
2023/03/01	30	45.63	6.5	45.57	45.60	23.5	9,884	0.24%
2023/02/24	34	45.76	7	45.64	45.45	27	9,774	0.28%
2023/02/23	37	46.78	24	46.79	46.60	13	9,572	0.14%
2023/02/22	100	46.28	54.2	46.23	47.20	45.8	9,388	0.49%
2023/02/21	150.5	46.84	121.5	46.41	46.70	29	9,065	0.32%	大買/大賣/
2023/02/20	38	43.92	65.2	44.93	46.35	-27.2	7,673	-0.35%
2023/02/17	9.2	42.13	54	42.24	42.15	-44.8	7,037	-0.64%
2023/02/16	30	42.35	40	42.49	42.35	-10	6,955	-0.14%
2023/02/15	0	40.30	4.2	40.32	40.75	-4.2	6,725	-0.06%
2023/02/14	2	39.90	1	39.95	39.80	1	6,699	0.01%
2023/02/13	1	39.70	0	0.00	39.95	1	6,721	0.01%
2023/02/10	5	40.30	1	39.85	39.90	4	6,759	0.06%
2023/02/09	3	41.40	1	41.65	41.35	2	6,706	0.03%
2023/02/08	1	41.70	0	0.00	41.05	1	6,678	0.01%
2023/02/07	7	41.28	6	41.30	41.25	1	6,645	0.02%
2023/02/06	12	40.77	12	40.71	40.65	0	6,589	0.00%
2023/02/03	4	40.75	22	40.60	40.45	-18	6,578	-0.27%
2023/02/02	2	40.50	3	40.85	40.60	-1	6,560	-0.02%
2023/02/01	2	39.65	11	40.39	40.45	-9	6,540	-0.14%
2023/01/31	2	39.50	4	39.16	39.65	-2	6,526	-0.03%
2023/01/30	3	38.60	11	38.97	38.85	-8	6,526	-0.12%
2023/01/17	5	37.93	5	38.12	38.00	0	6,521	0.00%
2023/01/16	5	37.90	2	38.10	37.90	3	6,518	0.05%
2023/01/13	7	38.29	0	0.00	38.00	7	6,533	0.11%
2023/01/12	2	39.00	4	39.40	38.70	-2	6,519	-0.03%
2023/01/11	10	39.20	11	39.90	39.00	-1	6,554	-0.02%
2023/01/10	6	40.07	6	40.30	40.10	0	6,526	0.00%
2023/01/09	0	0.00	7	40.30	40.15	-7	6,569	-0.11%
2023/01/06	3	40.02	1	40.10	40.05	2	6,595	0.03%
2023/01/05	0	0.00	5	40.20	40.05	-5	6,654	-0.08%
2023/01/04	21	40.78	20	40.20	40.10	1	6,663	0.02%
2022/12/29	3	38.98	2	38.98	39.65	1	6,837	0.01%
2022/12/28	6	39.36	4	39.74	39.00	2	6,845	0.03%
2022/12/27	8	40.07	0	0.00	40.05	8	6,843	0.12%
2022/12/26	0.1	40.35	1	39.95	40.00	-1	6,852	-0.01%
2022/12/23	1	40.95	0	0.00	41.00	1	6,825	0.01%
2022/12/22	15	41.98	8	42.00	41.50	7	6,795	0.10%
2022/12/21	14	41.95	19	42.24	42.40	-5	6,585	-0.08%
2022/12/20	53	42.21	43	42.02	40.65	10	6,274	0.16%
2022/12/19	4	40.61	12	41.12	41.25	-8	5,759	-0.14%
2022/12/16	9.1	39.42	2	39.45	39.40	7.1	5,685	0.12%
2022/12/14	1	39.95	16	39.90	39.70	-15	5,709	-0.26%
2022/12/13	4	39.68	0	0.00	39.65	4	5,901	0.07%
2022/12/12	1	40.15	0	0.00	39.95	1	6,241	0.02%
2022/12/08	6	39.83	0	0.00	39.80	6	6,969	0.09%
2022/12/07	5.2	40.43	4	40.21	39.75	1.2	6,967	0.02%
2022/12/06	28	42.23	17	42.62	41.65	11	6,883	0.16%
2022/12/05	7	42.05	6	41.96	41.70	1	6,639	0.02%
2022/12/02	7	41.59	5	41.95	41.75	2	6,574	0.03%
2022/12/01	17.2	41.83	12.5	41.76	41.60	4.7	6,509	0.07%
2022/11/30	24.5	42.31	26	42.14	41.80	-1.5	6,398	-0.02%
2022/11/29	19	40.93	5	41.09	41.25	14	6,186	0.23%
2022/11/28	106	42.54	93	43.14	41.70	13	6,208	0.21%	大買/
2022/11/25	35	41.41	77	42.29	42.30	-42	5,779	-0.73%
2022/11/24	8	38.89	33.2	39.11	38.85	-25.2	5,224	-0.48%
2022/11/22	2	36.70	2.1	37.00	36.70	-0.1	4,949	0.00%
2022/11/21	0.2	37.10	0	0.00	37.10	0.2	4,993	0.00%
2022/11/18	5	37.78	3	39.00	37.30	2	5,005	0.04%
2022/11/17	11	38.65	14.2	38.47	38.45	-3.2	4,945	-0.06%
2022/11/16	3	37.92	2	37.85	37.85	1	4,917	0.02%
2022/11/15	0	0.00	1	36.65	37.85	-1	4,921	-0.02%
2022/11/14	2	36.95	1	37.00	37.05	1	4,925	0.02%
2022/11/11	2	37.30	2	37.40	36.80	0	4,958	0.00%
2022/11/10	1	38.00	1	37.75	37.80	0	4,919	0.00%
2022/11/09	1	37.90	3	37.90	37.90	-2	4,957	-0.04%
2022/11/08	0	0.00	1	38.79	37.45	-1	4,996	-0.02%
2022/11/07	9	37.98	40	37.78	37.75	-31	4,977	-0.62%
2022/11/04	1	37.45	5	37.45	37.40	-4	5,071	-0.08%
2022/10/31	10	35.85	0	0.00	35.75	10	5,187	0.19%
2022/10/28	1.2	35.97	0	0.00	35.25	1.2	5,227	0.02%
2022/10/27	29	36.39	1	35.80	36.30	28	5,247	0.53%
2022/10/26	0	0.00	2	35.50	35.05	-2	5,287	-0.04%
2022/10/25	0	0.00	2	35.20	34.85	-2	5,348	-0.04%
2022/10/24	0	0.00	2	35.23	34.80	-2	5,376	-0.04%
2022/10/21	4	34.99	2	34.53	34.30	2	5,389	0.04%
2022/10/20	1	35.35	0	0.00	35.30	1	5,381	0.02%
2022/10/19	1	35.70	10	36.35	36.10	-9	5,391	-0.17%
2022/10/18	0	0.00	1	35.65	35.40	-1	5,368	-0.02%
2022/10/17	3	33.25	27	33.15	34.95	-24	5,439	-0.44%
2022/10/14	0	0.00	2	34.78	35.05	-2	5,487	-0.04%
2022/10/13	7	34.96	130	34.82	33.40	-123	5,492	-2.24%	大賣/鉅額交易
2022/10/12	16	35.75	0	0.00	35.70	16	5,461	0.29%
2022/10/11	2	36.98	4	36.74	36.10	-2	5,477	-0.04%
2022/10/07	2	38.30	1	38.20	38.20	1	5,656	0.02%
2022/10/06	16	38.56	15	38.31	38.20	1	5,817	0.02%
2022/10/05	26	37.44	1	37.15	36.90	25	5,703	0.44%
2022/10/04	1	36.80	0.1	36.50	37.05	0.9	5,697	0.02%
2022/10/03	0	0.00	3	34.85	35.65	-3	5,696	-0.05%
2022/09/30	2	34.00	2	34.15	35.50	0	5,806	0.00%
2022/09/29	0	0.00	4.3	35.58	35.35	-4.3	5,817	-0.07%
2022/09/28	4.2	35.92	3	35.13	34.85	1.2	5,833	0.02%
2022/09/27	3.1	35.96	2	36.13	36.50	1.1	5,809	0.02%
2022/09/26	8	36.06	6	36.70	35.75	2	5,831	0.03%
2022/09/23	1	38.40	1	38.30	38.05	0	5,846	0.00%
2022/09/22	6	39.00	3	38.87	39.10	3	5,876	0.05%
2022/09/21	3.1	38.61	10.1	38.71	38.90	-7	5,857	-0.12%
2022/09/20	3.1	39.02	13	39.07	39.35	-9.9	5,801	-0.17%
2022/09/19	44	40.91	17	39.50	38.95	27	5,647	0.48%
2022/09/16	70	41.50	55.1	41.77	41.60	14.9	5,366	0.28%
2022/09/15	12	39.97	8	40.10	39.20	4	4,783	0.08%
2022/09/14	0.1	38.30	5	38.81	39.30	-4.9	4,728	-0.10%
2022/09/13	10	39.45	12.1	39.07	39.15	-2.1	4,738	-0.04%
2022/09/12	1	38.70	8	38.40	39.20	-7	4,743	-0.15%
2022/09/08	1	37.10	0	0.00	37.30	1	4,754	0.02%
2022/09/07	2	36.73	0	0.00	36.60	2	4,787	0.04%
2022/09/06	6.3	37.31	0.2	37.00	37.00	6.1	4,806	0.13%
2022/09/05	3.5	38.51	5	38.80	38.15	-1.5	4,777	-0.03%
2022/09/02	25	40.51	22	40.28	40.30	3	4,717	0.06%
2022/09/01	23	39.90	26.5	39.98	39.55	-3.5	4,520	-0.08%
2022/08/31	10	39.10	11	39.15	39.15	-1	4,456	-0.02%
2022/08/30	2	38.05	0	0.00	38.15	2	4,752	0.04%
2022/08/29	1.2	38.22	2	38.10	37.80	-0.9	4,845	-0.02%
2022/08/26	5	39.63	5.5	39.89	39.60	-0.5	4,835	-0.01%
2022/08/24	25	38.30	0	0.00	38.10	25	5,138	0.49%
2022/08/23	11	37.85	46	38.00	38.35	-35	5,152	-0.68%
2022/08/22	0	0.00	49.5	38.52	38.40	-49.5	5,192	-0.95%
2022/08/19	23	39.54	14	39.73	39.45	9	5,279	0.17%
2022/08/18	14.2	39.47	10	39.55	39.90	4.2	5,301	0.08%
2022/08/17	6	39.67	11	39.50	39.70	-5	5,298	-0.09%
2022/08/16	11.3	39.34	11	39.34	39.15	0.3	5,267	0.01%
2022/08/15	104	38.87	0	0.00	39.10	104	5,227	1.99%	大買/鉅額交易
2022/08/12	0	0.00	40	38.20	38.05	-40	5,186	-0.77%
2022/08/11	4	38.09	12	38.98	37.90	-8	5,185	-0.15%
2022/08/10	4	38.21	2	38.10	38.25	2	5,096	0.04%
2022/08/09	4.1	37.96	3	37.68	37.95	1.1	5,102	0.02%
2022/08/08	4	36.70	2	37.20	37.55	2	5,119	0.04%
2022/08/05	4	37.66	10	37.40	37.60	-6	5,162	-0.12%
2022/08/04	7	35.38	1	34.80	35.95	6	5,183	0.12%
2022/08/03	1	35.95	4	36.50	36.05	-3	5,170	-0.06%
2022/08/02	17.1	36.76	11	36.31	36.50	6.1	5,192	0.12%
2022/08/01	14	38.18	3	38.10	38.35	11	5,145	0.21%
2022/07/29	1	37.25	5	37.20	37.20	-4	5,100	-0.08%
2022/07/28	13	36.57	0	0.00	36.60	13	5,127	0.25%
2022/07/27	1	36.10	10	36.54	36.65	-9	5,139	-0.18%
2022/07/26	7	36.10	0	0.00	36.15	7	5,173	0.14%
2022/07/25	6	36.95	2	37.10	37.00	4	5,183	0.08%
2022/07/22	11	37.89	15	37.12	36.80	-4	5,224	-0.08%
2022/07/21	10	36.60	15	37.28	37.35	-5	5,315	-0.09%
2022/07/20	11.2	36.78	80	36.29	36.05	-68.8	5,269	-1.31%
2022/07/19	2	36.28	4	36.03	35.95	-2	5,357	-0.04%
2022/07/18	16	35.99	22	36.08	36.10	-6	5,373	-0.11%
2022/07/15	28.1	36.28	34	36.42	36.00	-6	5,369	-0.11%
2022/07/14	124	36.11	24	36.16	36.30	100	5,204	1.92%	大買/
2022/07/13	2	33.65	1	33.30	33.00	1	5,084	0.02%
2022/07/12	2.2	32.48	3	32.45	32.25	-0.8	5,178	-0.02%
2022/07/11	2	34.03	0	0.00	33.95	2	5,214	0.04%
2022/07/08	13	33.26	8	33.74	33.60	5	5,283	0.09%
2022/07/07	7	30.63	2	31.43	31.50	5	5,211	0.10%
2022/07/06	1	30.95	6	30.63	30.25	-5	5,275	-0.09%
2022/07/05	2	31.45	3	31.78	31.95	-1	5,373	-0.02%
2022/07/04	12.2	31.64	10	31.49	31.00	2.2	5,410	0.04%
2022/07/01	5	32.28	8	32.85	31.70	-3	5,539	-0.05%
2022/06/30	15	34.77	1	35.35	34.00	14	5,642	0.25%
2022/06/29	21	35.91	10	35.61	35.90	11	5,690	0.19%
2022/06/28	3	36.97	6	36.70	36.80	-3	5,901	-0.05%
2022/06/27	3	37.70	0	0.00	37.80	3	6,692	0.04%
2022/06/24	2	37.45	1	36.85	36.85	1	6,996	0.01%
2022/06/23	2	36.20	2	36.15	35.95	0	7,501	0.00%
2022/06/22	2	36.08	6	36.14	35.60	-4	8,370	-0.05%
2022/06/21	0	0.00	1	36.70	36.70	-1	9,175	-0.01%
2022/06/20	3.1	36.34	5	36.06	35.10	-1.9	9,495	-0.02%
2022/06/16	8	38.29	0	0.00	37.40	8	9,509	0.08%
2022/06/15	0	0.00	1	38.45	38.30	-1	9,536	-0.01%
2022/06/14	1	38.95	1	39.05	39.10	0	9,575	0.00%
2022/06/13	6.1	38.93	1	38.75	38.80	5.1	9,597	0.05%
2022/06/10	1	40.00	1	39.85	40.00	0	9,611	0.00%
2022/06/09	9.2	40.77	7.1	40.57	40.60	2.1	9,630	0.02%
2022/06/08	32.1	41.66	34.1	41.96	41.25	-2	9,651	-0.02%
2022/06/07	8	40.33	0.1	40.50	40.30	7.9	9,377	0.08%
2022/06/06	0.1	39.40	1	39.20	39.15	-1	9,352	-0.01%
2022/06/02	4.1	40.40	2	40.15	40.00	2.1	9,466	0.02%
2022/06/01	30	41.58	35.8	41.32	40.75	-5.8	9,549	-0.06%
2022/05/31	3	39.40	2	39.40	39.40	1	9,420	0.01%
2022/05/30	4	39.15	3	39.15	39.15	1	9,594	0.01%
2022/05/27	9.1	38.63	4	38.80	38.10	5.1	9,640	0.05%
2022/05/26	2.3	37.96	5	37.58	37.40	-2.7	9,685	-0.03%
2022/05/25	3	38.68	4	38.64	38.80	-1	9,758	-0.01%
2022/05/24	11.3	38.85	0	0.00	37.50	11.3	9,920	0.11%
2022/05/23	1	38.70	1	38.65	38.35	0	10,009	0.00%
2022/05/20	1	38.50	1	38.80	38.35	0	10,206	0.00%
2022/05/19	33	38.17	33.5	37.09	38.40	-0.5	10,389	0.00%
2022/05/18	2.2	38.24	2	38.55	38.40	0.2	10,582	0.00%
2022/05/17	6	38.10	0	0.00	38.10	6	11,380	0.05%
2022/05/16	1	38.15	0	0.00	37.35	1	11,789	0.01%
2022/05/13	0.1	37.00	12	35.70	36.75	-11.9	11,807	-0.10%
2022/05/12	14	35.13	0	0.00	35.00	14	11,857	0.12%
2022/05/11	3	37.68	12	37.93	37.30	-9	11,831	-0.08%
2022/05/10	5	38.00	10	38.05	38.25	-5	11,976	-0.04%
2022/05/09	2.5	38.83	0	0.00	38.60	2.5	12,027	0.02%
2022/05/06	23	39.78	8	39.63	39.85	15	12,155	0.12%
2022/05/05	3	41.62	4	41.64	41.00	-1	12,278	-0.01%
2022/05/04	1	40.40	10	40.40	40.55	-9	12,324	-0.07%
2022/05/03	1	39.80	0	0.00	39.70	1	12,455	0.01%
2022/04/29	1	38.95	1	39.40	39.00	0	12,634	0.00%
2022/04/28	1.3	38.88	5	38.97	38.70	-3.7	12,814	-0.03%
2022/04/27	7.1	38.65	32	38.86	38.65	-25	12,841	-0.19%
2022/04/26	8.6	41.17	5	41.04	40.70	3.6	12,772	0.03%
2022/04/25	33	41.03	5	41.69	40.95	28	12,852	0.22%
2022/04/22	3	43.03	2	43.33	43.25	1	12,957	0.01%
2022/04/21	5	43.31	4	43.36	43.60	1	13,093	0.01%
2022/04/20	4	42.86	4	42.70	42.95	0	13,319	0.00%
2022/04/19	64	42.17	2	42.45	42.05	62	13,467	0.46%
2022/04/18	4.1	42.69	4	42.70	42.35	0.1	13,793	0.00%
2022/04/15	23.1	44.30	22	44.25	43.80	1.1	13,993	0.01%
2022/04/14	19	45.63	3	45.45	45.10	16	14,415	0.11%
2022/04/13	2	44.58	5	44.65	44.50	-3	14,620	-0.02%
2022/04/12	29	43.84	16	43.82	44.20	13	14,967	0.09%
2022/04/11	21	44.98	16.1	44.87	44.00	4.9	15,448	0.03%
2022/04/08	7	45.99	4	45.95	45.75	3	15,823	0.02%
2022/04/07	10.1	46.61	31	46.29	45.20	-21	16,675	-0.13%
2022/04/06	68.1	47.59	54	47.39	47.15	14.1	16,890	0.08%
2022/04/01	25	46.33	9	46.73	46.10	16	17,214	0.09%
2022/03/31	32	47.70	14.1	46.93	46.80	17.9	18,222	0.10%
2022/03/30	63	48.81	61	48.66	48.25	2	19,103	0.01%
2022/03/29	26.1	47.62	9	47.81	46.95	17.1	21,757	0.08%
2022/03/28	43.2	47.95	58	48.09	47.60	-14.9	22,374	-0.07%
2022/03/25	37	47.56	88	47.83	47.65	-51	22,255	-0.23%
2022/03/24	101.2	46.92	120.2	47.13	45.90	-19	21,832	-0.09%	大買/大賣/
2022/03/23	9.1	45.03	17	44.51	45.75	-8	21,678	-0.04%
2022/03/22	3	43.10	1	43.20	43.00	2	22,935	0.01%
2022/03/21	4	42.81	2	42.85	42.65	2	24,311	0.01%
2022/03/18	1.1	42.40	7	42.79	43.30	-5.9	25,021	-0.02%
2022/03/17	4	42.63	6	42.86	42.55	-2	25,932	-0.01%
2022/03/16	1	41.90	0	0.00	41.40	1	26,305	0.00%
2022/03/15	2	41.95	6	42.13	41.90	-4	26,355	-0.02%
2022/03/14	1	43.10	4	42.35	43.15	-3	26,570	-0.01%
2022/03/11	6	42.28	26	42.34	42.10	-20	27,074	-0.07%
2022/03/10	7	43.97	2	44.13	43.35	5	27,079	0.02%
2022/03/09	2.4	42.59	4	42.39	42.65	-1.6	27,036	-0.01%
2022/03/08	15	42.56	12	42.04	41.75	3	27,012	0.01%
2022/03/07	13	43.82	16	43.52	43.00	-3	26,897	-0.01%
2022/03/04	14	46.14	13	46.70	45.50	1	26,779	0.00%
2022/03/03	11	47.20	12.4	47.19	46.55	-1.4	26,680	-0.01%
2022/03/02	6.4	46.13	10	46.59	46.90	-3.6	26,600	-0.01%
2022/03/01	8	46.01	2	46.55	46.85	6	26,662	0.02%
2022/02/25	14	45.11	25	45.08	44.80	-11	26,695	-0.04%
2022/02/24	19	45.01	4	45.15	44.05	15	26,666	0.06%
2022/02/23	12	46.40	12	46.33	46.50	0	26,540	0.00%
2022/02/22	28	46.00	26	46.06	45.40	2	26,548	0.01%
2022/02/21	36	47.83	5	48.07	47.75	31	26,443	0.12%
2022/02/18	20	46.70	15	46.43	47.95	5	26,335	0.02%
2022/02/17	108	47.89	93.1	47.87	46.70	14.9	26,355	0.06%	大買/
2022/02/16	26.2	47.01	31.7	47.17	48.15	-5.5	25,774	-0.02%
2022/02/15	4	44.21	6	44.43	43.80	-2	25,474	-0.01%
2022/02/14	11	43.79	37	43.90	43.50	-26	25,529	-0.10%
2022/02/11	0	0.00	1	45.50	45.70	-1	25,612	0.00%
2022/02/10	8	45.33	13	46.11	45.20	-5	25,949	-0.02%
2022/02/09	10.2	45.17	11	44.97	45.20	-0.8	25,870	0.00%
2022/02/08	14	44.44	5	44.09	44.95	9	25,855	0.03%
2022/02/07	13	43.12	16	42.38	43.90	-3	25,760	-0.01%
2022/01/26	4	41.38	15	41.49	41.60	-11	25,716	-0.04%
2022/01/25	25.2	41.58	15	41.41	40.80	10.2	26,178	0.04%
2022/01/24	36	42.45	24	42.20	42.80	12	26,203	0.05%
2022/01/21	7	43.18	6	43.03	42.55	1	26,324	0.00%
2022/01/20	29	44.66	25	44.56	44.45	4	26,539	0.02%
2022/01/19	30	44.68	6	45.13	44.80	24	27,174	0.09%
2022/01/18	12	45.39	16	45.54	44.80	-4	27,675	-0.01%
2022/01/17	17	45.88	12	46.15	45.60	5	27,640	0.02%
2022/01/14	25	44.96	28	44.65	44.15	-3	27,650	-0.01%
2022/01/13	56	45.49	57.2	45.52	45.65	-1.2	27,830	0.00%
2022/01/12	16.1	46.47	35	46.63	46.00	-18.9	28,004	-0.07%
2022/01/11	43	47.34	48	46.54	46.50	-5	27,968	-0.02%
2022/01/10	24	47.64	29	48.23	48.70	-5	27,612	-0.02%
2022/01/07	48	48.34	25	48.29	47.75	23	27,341	0.08%
2022/01/06	27.3	49.91	8	50.14	49.60	19.3	26,889	0.07%
2022/01/05	47	51.49	23.3	50.89	50.40	23.7	26,623	0.09%
2022/01/04	24.7	51.09	38.1	51.88	52.10	-13.4	26,245	-0.05%
2022/01/03	47	50.25	54	50.30	50.70	-7	25,790	-0.03%
2021/12/30	76.5	51.66	67	51.61	50.30	9.5	25,335	0.04%
2021/12/29	38.3	50.72	12	50.57	50.60	26.3	24,493	0.11%
2021/12/28	60	50.28	26	50.37	50.00	34	24,195	0.14%
2021/12/27	67	50.95	76	51.25	51.70	-9	23,728	-0.04%
2021/12/24	116	50.18	95	50.18	49.40	21	22,652	0.09%	大買/
2021/12/23	207.5	49.74	202.1	50.09	49.90	5.4	21,538	0.03%	大買/大賣/
2021/12/22	83	45.39	111.1	45.96	47.35	-28.1	18,101	-0.15%	大賣/
2021/12/21	38.6	43.20	84.2	43.22	43.05	-45.6	17,170	-0.27%
2021/12/20	24.4	45.81	30.6	45.19	45.15	-6.2	16,748	-0.04%
2021/12/17	79	45.57	50	45.62	45.40	29	16,239	0.18%
2021/12/16	117.1	45.84	83.2	46.05	46.25	33.9	15,573	0.22%	大買/
2021/12/15	155.2	42.78	179	43.15	43.80	-23.9	13,999	-0.17%	大買/大賣/
2021/12/14	86	40.19	44	40.14	40.80	42	12,584	0.33%
2021/12/13	64	41.17	85.1	41.36	42.25	-21.1	11,852	-0.18%
2021/12/10	72	39.65	42	39.67	38.45	30	10,891	0.28%
2021/12/09	12.1	38.45	13	38.74	38.30	-0.9	10,460	-0.01%
2021/12/08	26	38.53	12.1	38.61	38.20	13.9	10,373	0.13%
2021/12/07	41	38.95	84.3	38.90	39.10	-43.3	10,132	-0.43%
2021/12/06	9	36.76	15	37.11	37.20	-6	9,605	-0.06%
2021/12/03	7	36.21	1	36.15	36.20	6	9,602	0.06%
2021/12/02	0.3	36.40	1	35.95	35.65	-0.7	9,638	-0.01%
2021/12/01	4	36.30	40	35.95	36.45	-36	9,665	-0.37%
2021/11/30	3	36.00	9	36.01	36.25	-6	9,693	-0.06%
2021/11/29	4	35.21	17	34.90	35.45	-13	9,748	-0.13%
2021/11/26	16.5	36.30	12	36.30	35.75	4.5	9,817	0.05%
2021/11/25	116	37.57	113	37.30	37.10	3	9,738	0.03%	大買/大賣/
2021/11/24	16	37.23	16	37.80	38.05	0	9,614	0.00%
2021/11/23	28	37.35	21	37.77	36.85	7	9,542	0.07%
2021/11/22	9	37.65	12.1	37.80	37.70	-3.1	9,567	-0.03%
2021/11/19	8	37.44	19	37.62	37.35	-11	9,684	-0.11%
2021/11/18	7	37.65	11.1	37.90	37.55	-4.1	9,701	-0.04%
2021/11/17	6	37.36	4	37.44	37.15	2	9,687	0.02%
2021/11/16	20.1	38.30	14	38.35	37.30	6.1	9,737	0.06%
2021/11/15	15	37.90	16	38.22	38.40	-1	9,596	-0.01%
2021/11/12	25	37.45	23	37.95	37.20	2	9,510	0.02%
2021/11/11	5	37.56	17	37.12	36.55	-12	9,519	-0.13%
2021/11/10	23	37.76	28	37.64	37.30	-5	9,529	-0.05%
2021/11/09	18	37.56	37	37.46	37.70	-19	9,481	-0.20%
2021/11/08	12.2	35.70	5	35.19	35.50	7.2	9,209	0.08%
2021/11/05	9	34.79	10	34.58	34.40	-1	9,380	-0.01%
2021/11/04	12	35.57	6	35.28	35.25	6	9,424	0.06%
2021/11/03	3	35.77	20	35.63	35.20	-17	9,455	-0.18%
2021/11/02	74	38.47	75	36.75	35.45	-1	9,494	-0.01%
2021/11/01	6	37.09	20	37.15	36.80	-14	9,020	-0.16%
2021/10/29	59.1	37.05	45	36.67	36.80	14.1	8,881	0.16%
2021/10/28	17	37.04	24	36.83	36.30	-7	8,571	-0.08%
2021/10/27	59	36.73	24	36.75	36.30	35	8,202	0.43%
2021/10/26	66	36.03	88.4	37.03	37.25	-22.4	7,558	-0.30%
2021/10/25	11	34.30	14	34.30	33.90	-3	7,035	-0.04%
2021/10/22	23	35.22	15	35.11	34.80	8	7,167	0.11%
2021/10/21	2	35.09	3	34.98	35.30	-1	7,157	-0.01%
2021/10/20	36	35.19	40	35.17	35.30	-4	7,123	-0.06%
2021/10/19	3	33.43	7	33.18	33.00	-4	6,882	-0.06%
2021/10/18	0	0.00	2	31.65	32.20	-2	6,882	-0.03%
2021/10/15	1	31.90	3	31.65	31.85	-2	7,015	-0.03%
2021/10/13	4	29.95	0	0.00	29.90	4	7,365	0.05%
2021/10/12	1	30.70	1	30.40	30.75	0	7,493	0.00%
2021/10/08	12	31.80	16	32.10	31.30	-4	7,645	-0.05%
2021/10/07	1	31.50	3	31.50	31.65	-2	7,809	-0.03%
2021/10/06	2	30.65	5	30.61	30.55	-3	8,574	-0.03%
2021/10/05	11	29.58	18	28.91	30.60	-7	9,372	-0.07%
2021/10/04	8	29.62	2	29.35	29.00	6	9,871	0.06%
2021/10/01	12.1	30.90	7	30.79	30.45	5.1	10,423	0.05%
2021/09/30	2	32.13	2	31.85	32.15	0	11,451	0.00%
2021/09/29	2.7	31.46	0	0.00	31.30	2.7	11,934	0.02%
2021/09/28	8	33.11	1	33.70	32.35	7	12,399	0.06%
2021/09/27	2	33.35	5	33.40	33.25	-3	12,598	-0.02%
2021/09/24	6	32.70	3	32.82	32.70	3	12,832	0.02%
2021/09/23	2	32.18	7	32.69	32.05	-5	13,219	-0.04%
2021/09/22	3.4	31.21	0	0.00	31.50	3.4	13,700	0.02%
2021/09/17	2	32.35	0	0.00	32.35	2	15,407	0.01%
2021/09/16	1	32.95	1	33.00	32.65	0	15,957	0.00%
2021/09/15	4	32.53	4	32.55	32.60	0	16,277	0.00%
2021/09/14	3	32.30	8	32.70	32.15	-5	16,573	-0.03%
2021/09/13	2	32.78	1	32.70	32.65	1	16,735	0.01%
2021/09/10	4	33.03	3	32.70	32.85	1	16,909	0.01%
2021/09/09	3	32.63	2	32.28	33.00	1	17,150	0.01%
2021/09/08	9	32.22	21	32.11	32.05	-12	17,334	-0.07%
2021/09/07	7.3	33.02	5	32.85	33.45	2.3	17,836	0.01%
2021/09/06	2	33.63	1	33.70	33.45	1	18,298	0.01%
2021/09/03	12.1	34.81	6	34.65	34.90	6.1	18,328	0.03%
2021/09/02	29	34.68	4	34.59	34.45	25	18,386	0.14%
2021/09/01	18	36.13	10	36.80	35.80	8	18,456	0.04%
2021/08/31	8	35.89	8	36.09	35.95	0	18,438	0.00%
2021/08/30	5	35.95	6	36.07	35.90	-1	18,637	-0.01%
2021/08/27	17	36.23	10.2	36.26	35.65	6.8	18,817	0.04%
2021/08/26	29	36.50	23	36.44	36.85	6	19,040	0.03%
2021/08/25	20	36.35	17	35.84	36.10	3	19,122	0.02%
2021/08/24	19	34.79	7	35.01	34.25	12	19,301	0.06%
2021/08/23	11	34.39	7	34.58	34.90	4	19,627	0.02%
2021/08/20	6	33.19	15	32.89	34.05	-9	19,925	-0.05%
2021/08/19	4	33.23	3	33.83	32.50	1	20,009	0.00%
2021/08/18	1	33.20	4	32.53	34.45	-3	20,301	-0.01%
2021/08/17	9.1	32.58	5.1	33.85	31.80	4	20,427	0.02%
2021/08/16	23	34.88	14	34.42	34.10	9	20,432	0.04%
2021/08/13	22.2	36.92	16	36.33	35.80	6.2	20,452	0.03%
2021/08/12	17	38.26	15	38.28	38.25	2	20,523	0.01%
2021/08/11	17	38.12	26	38.17	38.95	-9	20,594	-0.04%
2021/08/10	18	38.03	23	37.65	37.65	-5	20,667	-0.02%
2021/08/09	3	37.88	2	37.93	37.05	1	20,854	0.00%
2021/08/06	8	38.10	15	37.56	37.60	-7	21,081	-0.03%
2021/08/05	5	36.68	13	36.72	36.60	-8	21,273	-0.04%
2021/08/04	1	37.45	0	0.00	37.45	1	21,764	0.00%
2021/08/03	1	37.75	4	37.70	37.65	-3	22,054	-0.01%
2021/08/02	6	37.63	13	37.67	38.00	-7	22,273	-0.03%
2021/07/30	31	38.12	8	38.39	37.90	23	22,477	0.10%
2021/07/29	12	38.28	5	38.61	38.40	7	22,689	0.03%
2021/07/28	15	37.69	21	36.69	38.10	-6	22,900	-0.03%
2021/07/27	31.1	40.56	14	40.32	39.65	17.1	23,195	0.07%
2021/07/26	35	41.39	50.1	41.47	41.60	-15.1	23,492	-0.06%
2021/07/23	82	39.98	97	39.73	40.05	-15	24,314	-0.06%
2021/07/22	26	38.92	8	38.93	38.90	18	24,927	0.07%
2021/07/21	17.1	38.65	10.2	38.01	37.75	7	25,844	0.03%
2021/07/20	32.1	38.05	101	37.72	37.75	-68.9	25,772	-0.27%	大賣/
2021/07/19	26	40.07	35	39.93	39.80	-9	25,664	-0.04%
2021/07/16	4	40.86	12	40.84	40.50	-8	25,559	-0.03%
2021/07/15	22	40.85	23	40.92	40.90	-1.1	25,443	0.00%
2021/07/14	56	40.86	15	40.70	40.45	41	25,327	0.16%
2021/07/13	150.1	43.32	96	43.84	41.35	54.1	25,095	0.22%	大買/
2021/07/12	86.5	42.65	61	42.97	43.15	25.5	24,316	0.10%
2021/07/09	50.2	42.04	48	42.26	41.20	2.2	23,498	0.01%
2021/07/08	36.2	41.89	26	41.60	42.40	10.2	22,982	0.04%
2021/07/07	63.4	41.85	64.2	41.51	40.80	-0.8	22,452	0.00%
2021/07/06	32	40.82	66.2	42.86	43.00	-34.2	21,586	-0.16%
2021/07/05	18	39.07	35.4	39.38	39.10	-17.4	21,259	-0.08%
2021/07/02	22	37.68	17	38.00	37.60	5	21,926	0.02%
2021/07/01	13	37.53	39	36.86	36.90	-26	21,974	-0.12%
2021/06/30	79	38.36	76	38.83	38.15	3	21,976	0.01%
2021/06/29	59	38.84	61	38.61	37.25	-2	21,852	-0.01%
2021/06/28	174.1	40.42	142.5	39.84	39.75	31.6	21,547	0.15%	大買/大賣/
2021/06/25	7	37.49	45	39.30	39.80	-38	20,099	-0.19%
2021/06/24	15.3	36.17	25	35.85	36.20	-9.7	19,674	-0.05%
2021/06/23	18	34.65	23	34.31	35.80	-5	19,435	-0.03%
2021/06/22	23	34.04	15	33.47	33.40	8	19,356	0.04%
2021/06/21	11	34.44	8	34.48	34.05	3	19,369	0.02%
2021/06/18	46	36.38	42	36.37	35.85	4	19,561	0.02%
2021/06/17	19.5	36.15	12	36.11	36.30	7.5	21,100	0.04%
2021/06/16	28	36.35	24	36.55	35.25	4	22,480	0.02%
2021/06/15	55	36.12	40	35.69	36.55	15	23,594	0.06%
2021/06/11	6	33.75	3	33.85	33.25	3	24,009	0.01%
2021/06/10	6	33.88	13	33.29	33.20	-7	24,903	-0.03%
2021/06/09	7	33.74	8	34.32	33.25	-1	25,010	0.00%
2021/06/08	1	34.90	2	34.13	34.75	-1	24,966	0.00%
2021/06/07	11	34.40	16	34.87	34.30	-5	24,939	-0.02%
2021/06/04	13	36.27	6	36.39	36.10	7	24,757	0.03%
2021/06/03	10	36.51	22	36.82	36.20	-12	24,630	-0.05%
2021/06/02	23	36.28	11	36.53	35.40	12	24,417	0.05%
2021/06/01	58	36.49	65	36.11	36.70	-7	24,292	-0.03%
2021/05/31	56	36.60	25	36.65	36.40	31	24,079	0.13%
2021/05/28	38	33.35	26	33.57	33.80	12	24,205	0.05%
2021/05/27	4	30.80	3	30.93	30.75	1	24,751	0.00%
2021/05/26	49	30.44	29	30.20	30.40	20	24,713	0.08%
2021/05/25	7	30.30	2	30.75	31.15	5	24,380	0.02%
2021/05/24	2	28.30	16	28.47	28.35	-14	24,247	-0.06%
2021/05/21	14	28.40	5	27.84	27.90	9	24,179	0.04%
2021/05/20	16	28.12	5	27.10	26.65	11	24,303	0.05%
2021/05/19	11.7	28.07	8	27.97	27.65	3.7	24,174	0.02%
2021/05/18	21.1	27.72	16	26.77	28.15	5.1	24,050	0.02%
2021/05/17	6	25.77	28	26.11	25.60	-22	23,768	-0.09%
2021/05/14	25	29.70	8	28.84	28.40	17	23,502	0.07%
2021/05/13	15.2	30.17	42	28.89	29.85	-26.9	23,224	-0.12%
2021/05/12	58	29.90	106	31.17	30.40	-48	22,926	-0.21%	大賣/
2021/05/11	41.1	32.24	38	32.16	32.10	3.1	22,378	0.01%
2021/05/10	26	35.47	4.3	35.55	35.30	21.8	22,094	0.10%
2021/05/07	123.3	34.89	29.3	35.01	36.95	93.9	21,966	0.43%	大買/
2021/05/06	24	34.94	24.1	35.32	34.30	-0.1	21,867	0.00%
2021/05/05	33.2	36.05	38	36.37	34.45	-4.8	21,673	-0.02%
2021/05/04	57	36.39	38	37.79	36.10	19	21,592	0.09%
2021/05/03	76.2	40.59	101.1	39.41	38.70	-24.9	21,235	-0.12%	大賣/
2021/04/29	98	45.85	78.2	45.93	42.95	19.8	20,791	0.10%
2021/04/28	132.1	43.47	134.1	43.28	45.10	-2	19,829	-0.01%	大買/大賣/
2021/04/27	121.1	42.19	223	41.85	41.00	-101.9	19,229	-0.53%	大買/大賣/鉅額交易
2021/04/26	14	39.90	4	39.90	39.90	10	18,422	0.05%
2021/04/23	4	35.04	5	36.15	36.30	-1	18,508	-0.01%
2021/04/22	13	34.93	1	35.40	33.00	12	18,616	0.06%
2021/04/21	0	0.00	2	33.92	34.40	-2	18,814	-0.01%
2021/04/20	23	34.40	3	33.37	34.15	20	18,976	0.11%
2021/04/19	20	36.73	5	36.45	34.50	15	19,413	0.08%
2021/04/16	7	36.06	18	35.69	36.40	-11	20,088	-0.05%
2021/04/15	2	35.90	1.5	34.60	35.70	0.5	20,268	0.00%
2021/04/14	21	34.41	9	33.30	35.10	12	20,395	0.06%
2021/04/13	12	38.10	1.2	37.24	37.00	10.8	20,488	0.05%
2021/04/12	21	35.66	16	35.55	38.00	5	20,566	0.02%
2021/04/09	17	37.80	31	40.04	37.80	-14	20,758	-0.07%
2021/04/08	164.8	41.51	123.1	42.16	41.95	41.7	20,895	0.20%	大買/大賣/
2021/04/07	35.4	38.50	5.3	38.13	38.90	30.1	19,783	0.15%
2021/04/06	53.2	34.76	17	34.40	35.40	36.2	19,602	0.18%
2021/04/01	8.4	31.69	22	31.63	32.20	-13.6	19,483	-0.07%
2021/03/31	19	29.39	10	29.27	29.30	9	19,341	0.05%
2021/03/30	22.2	29.09	38	28.59	29.30	-15.8	19,307	-0.08%
2021/03/29	16	26.65	10.3	26.71	26.95	5.7	19,141	0.03%
2021/03/26	1	26.20	6	26.13	26.20	-5	19,240	-0.03%
2021/03/25	24.3	26.17	13	26.45	25.75	11.3	19,364	0.06%
2021/03/24	28	24.71	16	24.53	25.30	12	20,185	0.06%
2021/03/23	21	24.61	12	24.51	24.45	9	20,830	0.04%
2021/03/22	288	26.97	250	26.74	26.00	38	20,580	0.18%	大買/大賣/
2021/03/19	354	25.04	312	24.95	25.55	42	19,048	0.22%	大買/大賣/
2021/03/18	114	22.62	81	22.98	23.25	33	17,938	0.18%	大買/
2021/03/17	53	20.30	106	20.47	21.15	-53	16,444	-0.32%	大賣/
2021/03/16	48	19.60	49	19.69	19.25	-1	15,750	-0.01%
2021/03/15	13	18.50	16	18.44	18.50	-3	14,969	-0.02%
2021/03/12	28	17.84	3	17.87	17.90	25	15,063	0.17%
2021/03/11	3	17.60	6	17.63	17.70	-3	15,623	-0.02%
2021/03/09	2	16.40	7	16.81	17.10	-5	16,439	-0.03%
2021/03/08	10	16.92	5	16.96	16.80	5	17,152	0.03%
2021/03/05	17	17.47	8	17.41	17.30	9	17,645	0.05%
2021/03/04	21	17.35	37	17.42	17.35	-16	17,670	-0.09%
2021/03/03	20	17.96	76	18.01	17.80	-56	17,605	-0.32%
2021/03/02	39	19.03	56	19.35	19.45	-17	17,445	-0.10%
2021/02/26	11	17.95	3	17.90	17.85	8	16,612	0.05%
2021/02/24	9	17.91	13	17.70	17.50	-4	16,430	-0.02%
2021/02/23	13	17.58	5	17.61	17.50	8	16,298	0.05%
2021/02/22	30	18.07	24	17.90	17.70	6	16,355	0.04%
2021/02/19	0	0.00	1	17.25	17.25	-1	16,104	-0.01%
2021/02/17	1	16.15	2	16.60	16.60	-1	15,983	-0.01%
2021/02/05	0	0.00	40	16.00	15.80	-40	15,950	-0.25%
2021/02/04	0	0.00	1	16.35	16.10	-1	16,037	-0.01%
2021/02/03	9	16.20	0	0.00	16.10	9	16,018	0.06%
2021/02/02	2	16.35	79	16.11	16.15	-77	16,054	-0.48%
2021/02/01	4	16.44	8	16.39	16.20	-4	16,069	-0.02%
2021/01/29	55	17.56	4	17.00	16.50	51	16,124	0.32%
2021/01/28	57	17.11	15	16.94	17.05	42	16,239	0.26%
2021/01/27	9	16.35	0	0.00	16.65	9	16,178	0.06%
2021/01/26	8	16.48	15	16.31	16.25	-7	16,403	-0.04%
2021/01/25	10	15.89	2	16.00	15.95	8	16,194	0.05%
2021/01/22	72	16.05	2	16.10	15.95	70	16,058	0.44%
2021/01/21	6	16.01	26	16.72	15.90	-20	16,017	-0.12%
2021/01/20	13	16.62	5	17.04	16.40	8	15,875	0.05%
2021/01/19	15	17.84	16	17.38	17.55	-1	15,684	-0.01%
2021/01/18	6	17.11	26	17.14	17.20	-20	15,497	-0.13%
2021/01/15	25	17.76	24	17.64	17.80	1	15,367	0.01%
2021/01/14	3	18.00	2	17.88	18.25	1	15,141	0.01%
2021/01/13	17	17.69	22	17.51	17.45	-5	14,972	-0.03%
2021/01/12	65	17.85	9	17.69	17.10	56	14,844	0.38%
2021/01/11	20	17.59	13	18.02	18.25	7	14,511	0.05%
2021/01/08	7	16.86	9	16.78	16.75	-2	14,277	-0.01%
2021/01/07	5	16.68	2	16.30	16.70	3	14,733	0.02%
2021/01/06	2	16.28	5	16.40	16.00	-3	14,688	-0.02%
2021/01/05	4	16.83	0	0.00	16.55	4	14,508	0.03%
2021/01/04	8	17.23	22	16.83	16.95	-14	14,338	-0.10%
2020/12/31	18	16.51	12	16.70	16.30	6	13,928	0.04%
2020/12/30	0	0.00	1	16.20	16.15	-1	13,640	-0.01%
2020/12/29	0	0.00	8	16.23	16.15	-8	13,589	-0.06%
2020/12/28	19	16.08	10	16.08	16.15	9	13,565	0.07%
2020/12/25	16	16.23	2	16.23	16.50	14	13,417	0.10%
2020/12/23	0	0.00	20	15.78	15.85	-20	13,152	-0.15%
2020/12/22	18	15.98	5	16.05	15.70	13	13,100	0.10%
2020/12/21	11	16.69	9	16.69	16.55	2	12,998	0.02%
2020/12/18	33	17.19	11.6	17.04	16.70	21.4	13,098	0.16%
2020/12/17	41	16.98	34	17.01	17.35	7	12,820	0.05%
2020/12/16	8	16.13	17	16.07	15.80	-9	12,522	-0.07%
2020/12/15	3	15.98	15	15.89	15.80	-12	12,475	-0.10%
2020/12/14	22	16.37	33	16.16	16.20	-11	12,329	-0.09%
2020/12/11	12	15.37	2	15.30	15.30	10	11,888	0.08%
2020/12/10	24	15.57	2	15.75	15.45	22	11,707	0.19%
2020/12/09	12	15.47	118	15.71	15.35	-106	11,550	-0.92%	大賣/鉅額交易
2020/12/08	3	15.83	5	15.74	15.80	-2	11,360	-0.02%
2020/12/07	36	15.75	30	15.39	16.00	6	11,045	0.05%
2020/12/04	28	15.29	7	15.38	15.50	21	10,384	0.20%
2020/12/03	33	15.38	25	15.32	15.15	8	10,014	0.08%
2020/12/02	20	14.54	36	14.30	14.60	-16	9,500	-0.17%
2020/12/01	116	13.63	72	14.18	14.20	44	8,759	0.50%	大買/
2020/11/30	11	12.77	11	12.67	12.95	0	8,208	0.00%
2020/11/27	9	12.41	1	12.50	12.60	8	8,177	0.10%
2020/11/26	20	12.68	12	12.64	12.35	8	8,290	0.10%
2020/11/25	6	12.28	38	12.23	12.00	-32	7,863	-0.41%
2020/11/24	1	11.90	0	0.00	11.90	1	7,777	0.01%
2020/11/23	7	11.93	3	11.92	11.90	4	7,737	0.05%
2020/11/20	3	11.87	0	0.00	11.85	3	7,713	0.04%
2020/11/19	2	11.88	11	11.99	11.95	-9	7,714	-0.12%
2020/11/18	4	11.55	0	0.00	11.50	4	7,661	0.05%
2020/11/16	1	11.35	0	0.00	11.35	1	7,756	0.01%
2020/11/12	10	11.53	3	11.75	11.40	7	7,793	0.09%
2020/11/11	4	11.76	5	11.70	12.00	-1	7,663	-0.01%
2020/11/10	8	11.78	6	11.85	11.60	2	7,638	0.03%
2020/11/09	6	12.02	0	0.00	11.95	6	7,582	0.08%
2020/11/06	3	12.15	0	0.00	12.15	3	7,633	0.04%
2020/11/05	8	12.63	10	12.46	12.40	-2	7,524	-0.03%
2020/11/04	2	12.25	2	12.10	12.15	0	7,283	0.00%
2020/11/03	4	12.26	13	12.33	12.05	-9	7,167	-0.13%
2020/11/02	6	11.68	0	0.00	11.80	6	6,852	0.09%
2020/10/30	9	11.85	3	11.75	11.70	6	6,847	0.09%
2020/10/28	12	11.66	0	0.00	11.55	12	6,764	0.18%
2020/10/27	8	11.85	0	0.00	11.85	8	6,709	0.12%
2020/10/26	11	12.12	0	0.00	11.95	11	6,669	0.16%
2020/10/22	0	0.00	6	12.03	11.95	-6	6,535	-0.09%
2020/10/21	2	12.15	6	11.98	12.05	-4	6,496	-0.06%
2020/10/20	1	11.90	15	12.02	12.20	-14	6,428	-0.22%
2020/10/19	14	11.92	34	11.84	12.25	-20	6,340	-0.32%
2020/10/16	59	12.17	18	12.20	11.50	41	6,182	0.66%
2020/10/15	71	12.02	79	12.39	12.40	-8	5,884	-0.14%
2020/10/14	21	11.11	29	11.20	11.30	-8	5,207	-0.15%
2020/10/13	0	0.00	1	10.40	10.40	-1	5,081	-0.02%
2020/10/12	0	0.00	2	10.48	10.40	-2	5,080	-0.04%
2020/10/08	1	10.40	1	10.65	10.45	0	5,104	0.00%
2020/10/07	4	10.51	2	10.48	10.55	2	5,218	0.04%
2020/10/06	0	0.00	3	10.35	10.40	-3	5,482	-0.05%
2020/10/05	5	10.24	2	10.30	10.40	3	5,580	0.05%
2020/09/29	5	9.98	0	0.00	10.05	5	5,539	0.09%
2020/09/25	1	9.80	9	9.89	9.73	-8	5,558	-0.14%
2020/09/24	1	10.00	5	10.00	9.90	-4	5,572	-0.07%
2020/09/23	13	11.05	37	11.04	10.50	-24	5,481	-0.44%
2020/09/22	56	11.85	4	12.14	11.50	52	5,275	0.99%
2020/09/21	31	11.76	121	11.89	12.00	-90	4,595	-1.96%	大賣/
2020/09/18	3	10.65	1	10.80	10.95	2	4,053	0.05%
2020/09/17	1	10.45	100	10.80	10.50	-99	3,951	-2.51%
2020/09/16	51	10.35	51	10.20	10.40	0	3,812	0.00%
2020/09/14	53	10.21	3	10.30	10.10	50	3,746	1.33%
2020/09/08	1	10.15	0	0.00	10.00	1	3,600	0.03%
2020/09/07	0	0.00	6	10.30	10.15	-6	3,584	-0.17%
2020/09/01	50	10.04	99	10.24	10.35	-49	3,458	-1.42%
2020/08/31	0	0.00	1	9.61	9.74	-1	3,241	-0.03%
2020/08/28	1	9.70	0	0.00	9.61	1	3,232	0.03%
2020/08/26	0	0.00	1	9.60	9.60	-1	3,253	-0.03%
2020/08/25	0	0.00	5	9.77	9.68	-5	3,253	-0.15%
2020/08/24	6	9.92	1	10.05	9.75	5	3,292	0.15%
2020/08/21	3	9.79	6	9.82	9.86	-3	3,349	-0.09%
2020/08/19	0	0.00	2	9.74	9.58	-2	3,148	-0.06%
2020/08/18	0	0.00	1	9.60	9.59	-1	3,095	-0.03%
2020/08/12	9	9.30	9	9.68	9.47	0	2,993	0.00%
2020/08/10	0	0.00	1	9.16	9.07	-1	2,871	-0.03%
2020/07/29	0	0.00	2	8.76	8.75	-2	2,840	-0.07%
2020/07/24	1	9.00	3	9.27	8.95	-2	2,825	-0.07%
2020/07/21	1	9.30	101	10.10	9.20	-100	2,765	-3.62%	大賣/
2020/07/20	0	0.00	1	9.15	9.20	-1	2,543	-0.04%
2020/07/14	14	9.89	13	9.75	9.51	1	2,461	0.04%
2020/07/13	0	0.00	61	10.00	10.00	-61	2,334	-2.61%
2020/07/10	0	0.00	124	9.29	9.12	-124	2,047	-6.06%	大賣/鉅額交易
2020/07/09	0	0.00	3	9.42	9.34	-3	1,934	-0.16%
2020/07/08	3	9.31	1	9.28	9.28	2	1,897	0.11%
2020/07/07	2	9.53	20	9.23	9.26	-18	1,865	-0.96%
2020/07/03	22	9.44	6	9.24	9.44	16	1,763	0.91%
2020/07/02	11	9.20	10	9.33	9.23	1	1,668	0.06%
2020/07/01	4	9.06	1	9.10	9.10	3	1,598	0.19%
2020/06/30	10	8.30	11	8.48	8.63	-1	1,448	-0.07%
2020/06/29	4	7.99	0	0.00	7.85	4	1,339	0.30%
2020/06/23	0	0.00	1	7.96	7.95	-1	1,332	-0.08%
2020/06/18	0	0.00	9	8.10	8.07	-9	1,322	-0.68%
2020/06/17	0	0.00	1	8.08	8.01	-1	1,316	-0.08%
2020/06/11	11	8.09	0	0.00	7.90	11	1,374	0.80%
2020/06/09	11	8.17	3	8.28	8.19	8	1,376	0.58%
2020/06/08	12	8.39	5	8.37	8.54	7	1,319	0.53%
2020/06/02	10	7.75	1	7.50	7.75	9	1,177	0.76%
2020/06/01	1	7.40	1	7.50	7.42	0	1,126	0.00%
2020/05/29	1	7.60	0	0.00	7.50	1	1,105	0.09%
2020/05/28	6	7.71	26	7.57	7.86	-20	1,033	-1.93%
2020/05/25	1	6.79	0	0.00	6.84	1	867	0.12%
2020/05/22	1	6.90	0	0.00	6.95	1	864	0.12%
2020/05/19	0	0.00	2	6.84	6.88	-2	831	-0.24%
2020/05/14	1	6.80	0	0.00	6.83	1	812	0.12%
2020/05/07	20	7.16	0	0.00	7.17	20	763	2.62%
2020/04/30	0	0.00	122	7.35	7.35	-122	746	-16.35%	大賣/鉅額交易
2020/04/17	20	7.07	0	0.00	6.93	20	809	2.47%
2020/04/15	65	6.79	1	7.00	6.96	64	783	8.17%
2020/04/14	23	6.51	0	0.00	6.53	23	792	2.90%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/04/01	0	0.00	1	5.88	5.93	-1	844	-0.12%
2020/03/26	2	5.75	0	0.00	5.80	2	973	0.21%
2020/03/25	21	5.76	0	0.00	5.76	21	1,015	2.07%
2020/03/18	5	5.68	0	0.00	5.59	5	983	0.51%
2020/03/16	1	6.20	0	0.00	6.17	1	970	0.10%
2020/03/10	3	7.64	0	0.00	7.85	3	1,055	0.28%
2020/02/14	1	8.50	2	8.52	8.49	-1	1,317	-0.08%
2020/02/13	2	8.62	0	0.00	8.53	2	1,331	0.15%
2020/02/12	2	8.60	0	0.00	8.57	2	1,334	0.15%
2020/01/30	4	8.92	0	0.00	8.83	4	1,283	0.31%
2020/01/15	4	9.68	5	9.80	9.84	-1	1,273	-0.08%
2020/01/14	2	9.45	0	0.00	9.43	2	1,218	0.16%
2020/01/13	1	9.30	0	0.00	9.40	1	1,205	0.08%
2019/12/24	1	10.35	1	10.20	10.20	0	1,038	0.00%
2019/12/23	44	10.35	11	10.20	10.10	33	994	3.32%
2019/12/18	0	0.00	2	9.93	9.92	-2	898	-0.22%
2019/12/17	1	10.00	1	10.10	9.92	0	906	0.00%
2019/12/12	1	9.99	6	9.97	9.88	-5	890	-0.56%
2019/12/09	0	0.00	2	9.98	9.98	-2	852	-0.23%
2019/12/06	0	0.00	3	9.93	9.88	-3	843	-0.36%
2019/12/05	14	10.15	5	10.08	9.98	9	820	1.10%
2019/12/04	3	9.92	0	0.00	9.92	3	719	0.42%
2019/11/29	0	0.00	5	9.61	9.51	-5	671	-0.74%
2019/11/28	4	9.84	6	9.67	9.65	-2	654	-0.31%
2019/11/26	7	9.47	37	9.20	9.46	-30	516	-5.81%
2019/11/19	1	9.10	0	0.00	9.07	1	468	0.21%
2019/11/18	0	0.00	1	9.12	9.08	-1	470	-0.21%
2019/11/15	30	9.10	0	0.00	9.04	30	489	6.13%
2019/11/14	1	9.09	1	8.96	8.96	0	486	0.00%
2019/11/13	0	0.00	2	8.86	8.89	-2	495	-0.40%
2019/11/12	2	8.96	0	0.00	8.97	2	493	0.41%
2019/10/09	1	8.50	0	0.00	8.46	1	524	0.19%
2019/10/07	1	8.50	0	0.00	8.46	1	527	0.19%
2019/09/26	10	8.70	0	0.00	8.69	10	543	1.84%
2019/09/23	3	9.18	0	0.00	9.18	3	533	0.56%
2019/09/03	0	0.00	4	8.92	8.91	-4	504	-0.79%
2019/08/27	10	8.80	0	0.00	8.81	10	517	1.93%
2019/08/26	2	8.75	0	0.00	8.74	2	518	0.39%
2019/08/21	0	0.00	1	8.90	8.92	-1	515	-0.19%
2019/08/20	8	8.99	5	8.83	8.87	3	514	0.58%
2019/08/08	1	8.19	0	0.00	8.20	1	480	0.21%
2019/08/07	1	8.20	0	0.00	8.19	1	482	0.21%
2019/07/31	1	8.80	0	0.00	8.72	1	518	0.19%
2019/07/30	0	0.00	3	8.96	8.94	-3	505	-0.59%
2019/07/18	0	0.00	10	9.04	9.04	-10	533	-1.87%
2019/07/15	0	0.00	27	9.12	9.12	-27	551	-4.90%
2019/07/10	0	0.00	20	9.21	9.20	-20	631	-3.17%
2019/06/21	0	0.00	20	9.30	9.42	-20	746	-2.68%
2019/06/17	10	9.05	0	0.00	9.04	10	795	1.26%
2019/06/12	0	0.00	10	9.05	9.07	-10	1,086	-0.92%
2019/06/06	2	8.96	0	0.00	8.90	2	1,292	0.15%
2019/06/03	6	9.01	0	0.00	9.00	6	1,439	0.42%
2019/05/30	20	9.19	15	9.19	9.19	5	1,586	0.32%
2019/05/21	3	8.97	0	0.00	9.01	3	1,801	0.17%
2019/05/14	6	9.21	0	0.00	9.24	6	1,864	0.32%
2019/05/13	23	9.40	98	9.41	9.40	-75	1,860	-4.03%
2019/05/10	6	9.80	0	0.00	9.75	6	1,852	0.32%
2019/05/02	1	10.25	0	0.00	10.25	1	1,870	0.05%
2019/04/29	10	10.30	6	10.24	10.15	4	1,868	0.21%
2019/04/26	1	10.50	0	0.00	10.45	1	1,878	0.05%
2019/04/19	3	10.80	3	10.75	10.70	0	1,946	0.00%
2019/04/18	10	10.70	0	0.00	10.55	10	1,948	0.51%
2019/04/17	5	10.90	17	10.90	10.90	-12	1,936	-0.62%
2019/04/16	17	11.10	0	0.00	11.05	17	1,916	0.89%
2019/04/12	0	0.00	17	10.55	10.55	-17	1,875	-0.91%
2019/04/11	17	10.78	0	0.00	10.70	17	1,867	0.91%
2019/04/08	2	10.60	0	0.00	10.60	2	1,860	0.11%
2019/04/01	0	0.00	5	10.35	10.35	-5	1,846	-0.27%
2019/03/27	0	0.00	1	10.50	10.50	-1	1,882	-0.05%
2019/03/18	0	0.00	4	10.88	10.90	-4	2,071	-0.19%
2019/03/15	43	11.43	0	0.00	11.05	43	2,071	2.08%
2019/03/14	0	0.00	5	11.50	11.45	-5	1,864	-0.27%
2019/03/13	0	0.00	12	11.85	11.60	-12	1,866	-0.64%
2019/03/12	26	11.85	2	12.25	11.80	24	1,863	1.29%
2019/03/11	75	12.00	0	0.00	11.85	75	1,734	4.32%
2019/03/08	0	0.00	1	11.80	12.00	-1	1,706	-0.06%
2019/03/07	0	0.00	10	11.33	11.30	-10	1,642	-0.61%
2019/03/06	13	11.39	12	11.20	11.45	1	1,629	0.06%
2019/03/05	14	11.41	0	0.00	11.30	14	1,589	0.88%
2019/03/04	0	0.00	32	11.16	11.25	-32	1,493	-2.14%
2019/02/14	0	0.00	1	10.30	10.35	-1	1,313	-0.08%
2019/01/30	2	10.10	0	0.00	10.05	2	1,296	0.15%
2019/01/29	2	10.15	0	0.00	10.15	2	1,294	0.15%
2019/01/18	1	10.45	1	10.35	10.30	0	1,281	0.00%
2019/01/14	0	0.00	10	10.32	10.25	-10	1,279	-0.78%
2019/01/11	0	0.00	30	10.58	10.40	-30	1,273	-2.36%
2019/01/07	0	0.00	1	10.25	10.25	-1	1,197	-0.08%
2019/01/04	1	10.10	0	0.00	10.10	1	1,227	0.08%
2019/01/03	11	10.21	0	0.00	10.25	11	1,255	0.88%
2019/01/02	5	10.30	6	10.64	10.30	-1	1,269	-0.08%
2018/12/25	16	10.39	0	0.00	10.25	16	1,275	1.25%
2018/12/21	0	0.00	1	10.00	10.15	-1	1,233	-0.08%
2018/12/20	2	10.00	0	0.00	10.15	2	1,220	0.16%
2018/12/18	9	10.57	0	0.00	10.45	9	1,195	0.75%
2018/12/17	0	0.00	21	11.25	11.10	-21	1,163	-1.80%
2018/12/14	2	10.48	0	0.00	10.45	2	1,023	0.20%
2018/12/12	0	0.00	18	10.55	10.70	-18	1,017	-1.77%
2018/12/11	18	10.75	2	10.70	10.60	16	988	1.62%
2018/12/10	0	0.00	0.9	10.30	10.40	-0.9	934	-0.09%
2018/12/06	41	10.39	1	10.75	10.10	40	882	4.53%
2018/12/05	3	10.03	1	10.40	11.05	2	858	0.23%
2018/12/04	0	0.00	18	10.17	10.20	-18	845	-2.13%
2018/12/03	18	10.25	0	0.00	10.10	18	850	2.12%
2018/11/30	0	0.00	1	9.95	9.95	-1	831	-0.12%
2018/11/29	1	9.80	0	0.00	9.81	1	848	0.12%
2018/11/26	2	9.50	2	9.69	9.61	0	841	0.00%
2018/11/23	0	0.00	1	9.69	9.47	-1	844	-0.12%
2018/11/22	0	0.00	23	9.17	9.58	-23	836	-2.75%
2018/11/21	24	9.30	0	0.00	9.16	24	773	3.10%
2018/11/13	0	0.00	5	8.26	8.33	-5	889	-0.56%
2018/11/12	0	0.00	3	8.51	8.46	-3	912	-0.33%
2018/11/07	0	0.00	10	8.55	8.57	-10	943	-1.06%
2018/11/06	3	8.32	0	0.00	8.33	3	974	0.31%
2018/10/30	0	0.00	48	8.03	8.05	-48	1,041	-4.61%
2018/10/29	10	7.86	0	0.00	8.03	10	1,038	0.96%
2018/10/26	38	7.81	82	7.81	7.85	-44	1,032	-4.26%
2018/10/25	15	7.84	0	0.00	7.77	15	1,033	1.45%
2018/10/24	0	0.00	3	8.55	8.54	-3	1,009	-0.30%
2018/10/23	0	0.00	10	8.69	8.55	-10	1,008	-0.99%
2018/10/22	0	0.00	0	8.73	8.68	0	1,013	0.00%
2018/10/17	1	8.70	0	0.00	8.69	1	1,019	0.10%
2018/10/15	0	0.00	19	8.49	8.46	-19	1,035	-1.83%
2018/10/12	24	8.45	0	0.00	8.51	24	1,034	2.32%
2018/10/11	10	8.64	18	8.64	8.64	-8	1,004	-0.80%
2018/10/09	0	0.00	10	9.70	9.60	-10	972	-1.03%
2018/10/05	15	9.91	20	9.89	9.89	-5	965	-0.52%
2018/10/04	10	10.30	0	0.00	10.20	10	941	1.06%
2018/10/03	10	10.55	0	0.00	10.40	10	933	1.07%
2018/10/02	0	0.00	4	10.40	10.40	-4	931	-0.43%
2018/10/01	22	10.50	0	0.00	10.50	22	942	2.33%
2018/09/21	0	0.00	9	10.28	10.25	-9	976	-0.92%
2018/09/18	2	10.40	0	0.00	10.35	2	978	0.20%
2018/09/13	0	0.00	11	10.50	10.45	-11	1,054	-1.04%
2018/09/11	5	10.20	4	10.40	10.40	1	1,070	0.09%
2018/09/10	16	10.09	0	0.00	10.10	16	1,114	1.44%
2018/09/07	12	10.37	0	0.00	10.35	12	1,112	1.08%
2018/09/06	0	0.00	3	10.65	10.75	-3	1,110	-0.27%
2018/09/05	0	0.00	12	11.00	10.70	-12	1,182	-1.01%
2018/09/04	1	11.10	5	11.15	11.05	-4	1,180	-0.34%
2018/09/03	16	11.35	0	0.00	11.15	16	1,260	1.27%
2018/08/27	0	0.00	17	11.30	11.20	-17	1,549	-1.10%
2018/08/23	2	11.65	8	11.71	11.70	-6	1,561	-0.38%
2018/08/22	17	11.40	1	11.35	11.30	16	1,510	1.06%
2018/08/21	0	0.00	2	11.35	11.40	-2	1,502	-0.13%
2018/08/17	0	0.00	20	11.35	11.15	-20	1,529	-1.31%
2018/08/15	6	11.05	0	0.00	11.05	6	1,490	0.40%
2018/08/10	4	11.10	0	0.00	11.10	4	1,486	0.27%
2018/08/09	8	11.15	0	0.00	11.30	8	1,473	0.54%
2018/08/06	0	0.00	15	10.75	10.70	-15	1,531	-0.98%
2018/08/01	18	10.88	0	0.00	10.80	18	1,548	1.16%
2018/07/20	1	11.10	1	10.85	10.90	0	1,578	0.00%
2018/07/10	0	0.00	3	10.35	10.45	-3	1,629	-0.18%
2018/07/09	3	10.40	0	0.00	10.25	3	1,638	0.18%
2018/07/03	3	10.73	0	0.00	10.70	3	1,726	0.17%
2018/06/28	3	11.05	0	0.00	11.05	3	1,750	0.17%
2018/06/26	2	11.20	0	0.00	11.20	2	1,747	0.11%
2018/06/21	0	0.00	2	11.10	11.05	-2	1,707	-0.12%
2018/06/19	1	11.20	0	0.00	11.20	1	1,721	0.06%
2018/06/14	0	0.00	2	11.50	11.50	-2	1,695	-0.12%
2018/06/13	24	11.69	1	11.85	11.55	23	1,709	1.35%
2018/06/12	2	11.45	0	0.00	11.55	2	1,636	0.12%
2018/06/11	1	11.50	0	0.00	11.45	1	1,621	0.06%
2018/06/08	54	11.39	1	11.50	11.45	53	1,541	3.44%
2018/06/07	0	0.00	3	11.28	11.75	-3	1,481	-0.20%
2018/06/06	3	10.75	0	0.00	10.70	3	1,304	0.23%
2018/06/05	2	10.55	0	0.00	10.45	2	1,300	0.15%
2018/06/04	3	10.55	0	0.00	10.55	3	1,357	0.22%
2018/06/01	0	0.00	63	10.47	10.60	-63	1,363	-4.62%
2018/05/31	0	0.00	1	10.15	10.05	-1	1,325	-0.08%
2018/05/30	1	10.05	0	0.00	10.05	1	1,328	0.08%
2018/05/24	10	10.00	30	10.00	10.00	-20	1,362	-1.47%
2018/05/21	5	9.96	0	0.00	10.15	5	1,408	0.35%
2018/05/18	3	10.15	0	0.00	10.05	3	1,400	0.21%
2018/05/17	1	9.85	11	9.81	9.92	-10	1,404	-0.71%
2018/05/16	15	9.64	0	0.00	9.60	15	1,411	1.06%
2018/05/15	0	0.00	10	10.20	10.10	-10	1,384	-0.72%
2018/05/14	25	10.15	0	0.00	10.10	25	1,446	1.73%
2018/05/10	2	10.90	2	11.00	10.90	0	1,416	0.00%
2018/05/09	2	10.85	0	0.00	10.75	2	1,406	0.14%
2018/05/08	50	10.83	0	0.00	10.85	50	1,411	3.54%
2018/05/07	8	10.75	10	10.70	10.70	-2	1,440	-0.14%
2018/04/26	4	10.65	0	0.00	10.60	4	1,500	0.27%
2018/04/24	6	10.73	0	0.00	10.70	6	1,547	0.39%
2018/04/16	3	11.65	0	0.00	11.60	3	1,633	0.18%
2018/04/12	2	12.00	0	0.00	12.00	2	1,740	0.11%
2018/04/11	5	12.25	5	12.60	12.20	0	1,777	0.00%
2018/04/03	1	11.65	0	0.00	11.80	1	1,905	0.05%
2018/03/29	2	11.75	0	0.00	11.70	2	2,057	0.10%
2018/03/28	1	11.70	0	0.00	11.70	1	2,117	0.05%
2018/03/27	20	11.88	10	11.90	11.90	10	2,196	0.46%
2018/03/23	7	11.60	0	0.00	11.65	7	2,675	0.26%
2018/03/22	22	11.94	0	0.00	11.85	22	2,722	0.81%
2018/03/21	2	12.10	0	0.00	12.00	2	2,885	0.07%
2018/03/20	2	12.20	0	0.00	12.20	2	2,933	0.07%
2018/03/19	3	12.40	0	0.00	12.30	3	3,171	0.09%
2018/03/15	0	0.00	1	12.85	12.85	-1	3,273	-0.03%
2018/03/12	6	12.75	0	0.00	12.70	6	3,344	0.18%
2018/03/07	1	13.00	0	0.00	12.75	1	3,312	0.03%
2018/03/05	2	12.75	0	0.00	12.65	2	3,683	0.05%
2018/02/27	0	0.00	2	13.10	12.90	-2	3,731	-0.05%
2018/02/26	12	13.21	0	0.00	13.25	12	3,706	0.32%
2018/02/08	10	12.00	0	0.00	12.05	10	3,688	0.27%
2018/02/07	10	12.00	0	0.00	12.00	10	3,672	0.27%
2018/02/06	29	12.12	0	0.00	11.85	29	3,663	0.79%
2018/02/05	3	12.90	0	0.00	13.00	3	3,609	0.08%
2018/02/02	30	13.30	0	0.00	13.30	30	3,622	0.83%
2018/01/30	2	13.10	0	0.00	13.20	2	3,786	0.05%
2018/01/25	18	13.26	0	0.00	13.20	18	3,905	0.46%
2018/01/24	1	13.30	10	13.30	13.30	-9	3,915	-0.23%
2018/01/22	10	13.20	4	13.45	13.25	6	3,927	0.15%
2018/01/19	4	13.70	0	0.00	13.50	4	3,934	0.10%
2018/01/18	2	13.50	0	0.00	13.50	2	3,936	0.05%
2018/01/11	0	0.00	3	13.58	13.60	-3	3,957	-0.08%