飛宏 (2457)-群益金鼎-土城券商分點個股進出

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
42.30
漲跌
▼0.25
漲幅
-0.59%
成交量
2,747張
產業
上市電子零組件類股
736人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

飛宏 (2457)籌碼相關－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/11/22	5	43.11	6.5	42.61	42.30	-1.5	1,527	-0.09%
2024/11/21	2	42.93	1.4	42.94	42.55	0.6	1,505	0.04%
2024/11/20	1	41.70	1	41.95	42.00	0	1,463	0.00%
2024/11/19	1	42.45	0	42.55	41.70	1	1,451	0.07%
2024/11/18	1	40.35	0	40.80	40.30	1	1,380	0.07%
2024/11/12	2.1	41.02	0	0.00	41.40	2.1	1,328	0.16%
2024/11/08	2	40.18	4	40.38	40.40	-2	1,309	-0.15%
2024/11/07	0.1	41.05	2	39.70	41.10	-1.9	1,306	-0.15%
2024/10/25	2	38.50	2	39.70	38.15	0	1,548	0.00%
2024/10/24	0	38.30	0	0.00	37.80	0	1,536	0.00%
2024/10/22	2	38.50	0	0.00	38.50	2	1,589	0.13%
2024/10/21	3	38.50	1	38.35	38.45	2	1,633	0.12%
2024/10/18	0	0.00	2	38.00	38.00	-2	1,723	-0.12%
2024/10/17	0	0.00	0.2	38.87	38.75	-0.2	1,755	-0.01%
2024/10/16	1	38.45	1.1	38.47	38.65	-0.1	1,780	0.00%
2024/10/15	4	39.38	0	0.00	38.75	4	1,795	0.22%
2024/10/11	0.1	39.50	0	0.00	39.25	0.1	1,827	0.01%
2024/10/07	2	41.00	5	41.06	40.95	-3	1,896	-0.16%
2024/10/04	0	0.00	1	41.95	41.25	-1	1,947	-0.05%
2024/10/01	1	41.15	1	41.20	42.30	0	2,017	0.00%
2024/09/30	1	42.10	1	41.80	40.85	0	2,009	0.00%
2024/09/27	0	0.00	1	41.30	41.35	-1	2,046	-0.05%
2024/09/26	1	41.15	3	40.82	41.15	-2	2,052	-0.10%
2024/09/25	0.1	40.00	0	0.00	40.05	0.1	2,012	0.00%
2024/09/23	1	40.20	0	0.00	40.20	1	2,044	0.05%
2024/09/20	3	39.35	0	0.00	39.55	3	2,047	0.15%
2024/09/19	2	39.10	0	0.00	39.10	2	2,058	0.10%
2024/09/16	1	38.95	0	0.00	39.00	1	2,102	0.05%
2024/09/13	2	38.58	0	0.00	38.65	2	2,120	0.09%
2024/09/12	4	38.16	0	0.00	38.25	4	2,173	0.18%
2024/09/06	1	36.55	1	37.10	37.05	0	2,273	0.00%
2024/09/05	2	36.35	0	0.00	36.35	2	2,285	0.09%
2024/08/27	2	39.98	3	39.90	39.95	-1	2,624	-0.04%
2024/08/26	3	40.78	0	0.00	40.50	3	2,630	0.11%
2024/08/23	1	40.20	1	39.85	40.10	0	2,644	0.00%
2024/08/22	1	40.00	0	0.00	39.95	1	2,667	0.04%
2024/08/21	0	0.00	2	40.05	40.05	-2	2,688	-0.07%
2024/08/20	0	0.00	1	40.60	40.50	-1	2,691	-0.04%
2024/08/13	2	40.58	0	0.00	40.65	2	2,765	0.07%
2024/08/12	0.1	39.90	0	0.00	40.70	0.1	2,764	0.00%
2024/08/08	3.1	39.16	0	0.00	38.80	3.1	2,742	0.11%
2024/08/07	1	40.80	0	0.00	40.80	1	2,744	0.04%
2024/08/06	0	0.00	3	34.85	37.25	-3	2,791	-0.11%
2024/08/02	1	43.40	0	0.00	42.85	1	2,725	0.04%
2024/08/01	2.1	43.26	0	0.00	44.55	2.1	2,713	0.08%
2024/07/31	5	42.34	2	42.30	42.30	3	2,680	0.11%
2024/07/30	8	42.82	2	42.43	43.15	6	2,684	0.22%
2024/07/29	0	0.00	1	43.05	42.65	-1	2,687	-0.04%
2024/07/23	4	45.23	2	45.35	44.85	2	2,819	0.07%
2024/07/22	2	44.30	2	44.15	43.80	0	2,805	0.00%
2024/07/19	0	0.00	2	46.90	44.40	-2	2,776	-0.07%
2024/07/17	2	48.58	0	0.00	48.50	2	2,690	0.07%
2024/07/15	0	0.00	2	48.60	48.40	-2	2,765	-0.07%
2024/07/12	0.1	48.90	0	0.00	48.85	0.1	2,910	0.00%
2024/07/10	2	49.60	4	49.66	49.20	-2	2,986	-0.07%
2024/07/09	5	50.72	1	51.00	50.80	4	2,964	0.13%
2024/07/08	4.1	51.35	2	51.30	51.50	2.1	3,045	0.07%
2024/07/05	1	51.20	1	50.70	51.30	0	3,042	0.00%
2024/07/04	10	49.65	0	0.00	49.55	10	2,981	0.34%
2024/07/03	8	49.61	3	49.33	49.75	5	2,982	0.17%
2024/07/02	8	48.43	0	0.00	48.45	8	2,945	0.27%
2024/06/27	0	48.90	0	0.00	48.40	0	2,962	0.00%
2024/06/21	1	50.20	0	0.00	50.40	1	2,974	0.03%
2024/06/19	2	51.30	0	0.00	50.10	2	3,000	0.07%
2024/06/17	0	51.00	0	0.00	51.30	0	3,018	0.00%
2024/06/14	1	50.70	1	51.40	50.70	0	3,022	0.00%
2024/06/13	0	0.00	4	50.30	50.70	-4	3,023	-0.13%
2024/06/12	1	51.20	0	0.00	51.00	1	2,984	0.03%
2024/06/11	2	52.50	2	51.90	52.00	0	2,991	0.00%
2024/06/05	8	52.90	5	52.70	51.80	3	2,983	0.10%
2024/06/04	7	52.00	12.2	52.23	52.00	-5.2	2,931	-0.18%
2024/06/03	0	0.00	1.1	50.81	50.80	-1.1	2,939	-0.04%
2024/05/30	0.2	51.30	0	0.00	51.00	0.2	3,038	0.01%
2024/05/28	1	51.90	2	51.40	52.00	-1	3,223	-0.03%
2024/05/24	1	49.80	1	50.10	50.20	0	3,332	0.00%
2024/05/21	1.2	50.23	0	0.00	50.40	1.2	3,522	0.03%
2024/05/16	0	0.00	10	49.55	49.45	-10	4,218	-0.24%
2024/05/15	7	49.92	11	49.61	49.50	-4	4,296	-0.09%
2024/05/14	16.3	49.79	3	49.95	49.70	13.3	4,321	0.31%
2024/05/13	6.5	48.66	3	47.97	49.00	3.5	4,352	0.08%
2024/05/10	5.2	48.07	23	48.23	48.45	-17.8	4,334	-0.41%
2024/05/09	6	51.02	9	50.00	49.95	-3	4,257	-0.07%
2024/05/08	1	51.10	0	0.00	50.60	1	4,236	0.02%
2024/05/07	1	50.70	12	50.70	51.00	-11	4,257	-0.26%
2024/05/06	3	51.33	0	0.00	50.80	3	4,324	0.07%
2024/05/03	2	52.45	3	51.53	51.50	-1	4,331	-0.02%
2024/05/02	5	52.50	0	0.00	52.80	5	4,380	0.11%
2024/04/30	31.5	53.67	0	0.00	53.50	31.5	4,415	0.71%
2024/04/26	0.1	51.10	0	0.00	50.70	0.1	4,314	0.00%
2024/04/23	0.1	51.40	0	0.00	51.00	0.1	4,409	0.00%
2024/04/22	0.1	52.70	0.2	51.40	51.00	-0.1	4,457	0.00%
2024/04/18	1.2	55.68	1.2	56.02	54.50	0	4,481	0.00%
2024/04/17	0.3	52.77	0	0.00	53.30	0.3	4,357	0.01%
2024/04/12	0.1	52.40	5	53.80	53.80	-5	4,423	-0.11%
2024/04/11	0.1	53.10	5	53.10	52.50	-4.9	4,364	-0.11%
2024/04/03	0.1	53.80	0	0.00	53.30	0.1	4,456	0.00%
2024/03/29	0	53.50	0	0.00	53.30	0	4,529	0.00%
2024/03/26	1	53.40	1	53.70	53.30	0	4,547	0.00%
2024/03/25	0	0.00	1	55.40	55.20	-1	4,531	-0.02%
2024/03/22	0	0.00	10	54.40	54.30	-10	4,573	-0.22%
2024/03/20	0	53.30	0	0.00	53.00	0	4,653	0.00%
2024/03/19	2	54.60	2	54.30	54.30	0	4,634	0.00%
2024/03/18	1	54.10	3	54.20	54.40	-2	4,682	-0.04%
2024/03/15	0.1	54.80	0	0.00	55.00	0.1	4,699	0.00%
2024/03/13	0	0.00	1	55.30	55.00	-1	4,833	-0.02%
2024/03/11	1	56.40	0	0.00	56.30	1	4,964	0.02%
2024/03/08	2.1	56.19	1	57.80	55.90	1.1	5,023	0.02%
2024/03/07	1	59.00	0	0.00	58.00	1	5,013	0.02%
2024/03/06	1	60.31	0	0.00	60.10	1	4,997	0.02%
2024/03/05	2	60.10	2	59.90	60.00	0	5,096	0.00%
2024/03/04	2	62.15	2	61.55	60.60	0	5,211	0.00%
2024/03/01	1	60.30	1	60.80	60.30	0	5,228	0.00%
2024/02/29	0	0.00	1	60.40	61.30	-1	5,690	-0.02%
2024/02/27	3	59.80	2	59.80	60.20	1	6,506	0.02%
2024/02/26	0	0.00	1	60.90	61.20	-1	6,952	-0.01%
2024/02/23	3.2	60.54	3	60.37	59.70	0.2	6,907	0.00%
2024/02/22	2	61.10	1	61.10	61.30	1	6,865	0.01%
2024/02/21	0	0.00	3	61.50	61.50	-3	6,858	-0.04%
2024/02/20	4	62.35	1	61.80	61.80	3	6,946	0.04%
2024/02/19	9	60.43	3	62.40	62.30	6	6,809	0.09%
2024/02/16	0	0.00	10	58.06	58.70	-10	6,414	-0.16%
2024/02/05	3	56.00	1	56.00	56.10	2	6,399	0.03%
2024/02/02	0	0.00	6	58.00	57.00	-6	6,378	-0.09%
2024/02/01	1	56.40	0	0.00	57.20	1	6,381	0.02%
2024/01/31	0	0.00	1	57.80	57.00	-1	6,377	-0.02%
2024/01/30	4	57.85	2	58.65	57.80	2	6,392	0.03%
2024/01/29	8	58.55	8.1	57.90	58.80	-0.1	6,439	0.00%
2024/01/26	6	57.22	1	58.20	56.90	5	6,422	0.08%
2024/01/25	2	58.05	1	58.00	58.00	1	6,482	0.02%
2024/01/24	9	58.62	2	58.60	58.60	7	6,668	0.11%
2024/01/23	7	57.53	15	57.60	57.30	-8	6,673	-0.12%
2024/01/22	2	56.70	1	57.00	57.00	1	6,658	0.02%
2024/01/19	8	56.42	5	56.56	56.50	3	6,715	0.04%
2024/01/17	0	0.00	9	55.38	55.30	-9	6,908	-0.13%
2024/01/15	0	0.00	1	57.50	58.30	-1	7,136	-0.01%
2024/01/12	7	57.20	6	57.18	56.90	1	7,196	0.01%
2024/01/11	1	56.10	1	56.10	57.10	0	7,181	0.00%
2024/01/09	8	58.10	14	57.86	56.50	-6	7,231	-0.08%
2024/01/08	6	59.23	2	60.00	58.90	4	7,202	0.06%
2024/01/05	3	58.43	2	58.90	58.30	1	7,144	0.01%
2024/01/04	0.1	57.80	0	0.00	57.60	0.1	7,137	0.00%
2024/01/03	1	58.80	0	0.00	58.80	1	7,155	0.01%
2024/01/02	1	59.90	4	60.38	59.30	-3	7,150	-0.04%
2023/12/28	2	58.80	0	0.00	59.00	2	7,194	0.03%
2023/12/27	12	59.18	13	58.72	58.40	-1	7,222	-0.01%
2023/12/26	0	0.00	1	59.00	59.00	-1	7,298	-0.01%
2023/12/22	2	57.00	0	0.00	56.40	2	7,282	0.03%
2023/12/21	1.1	57.00	0	0.00	56.60	1.1	7,287	0.02%
2023/12/19	0.3	57.23	0	0.00	57.30	0.3	7,311	0.00%
2023/12/15	8	59.28	8	59.29	59.10	0	7,317	0.00%
2023/12/13	1	58.90	0	0.00	58.30	1	7,219	0.01%
2023/12/12	27	60.04	26	59.00	59.00	1	7,208	0.01%
2023/12/11	26.1	59.40	26	59.70	59.60	0.1	7,208	0.00%
2023/12/08	13	60.55	13	61.05	61.00	0	7,155	0.00%
2023/12/07	38.6	61.44	40.4	60.86	60.50	-1.8	7,155	-0.03%
2023/12/06	20	62.21	20	62.60	61.60	0	7,150	0.00%
2023/12/05	27	62.72	25	61.71	62.80	2	7,114	0.03%
2023/12/04	0	0.00	1.2	62.10	61.80	-1.2	7,125	-0.02%
2023/12/01	24	62.40	19	62.30	62.50	5	7,404	0.07%
2023/11/30	35	63.80	37	63.35	62.20	-2	7,390	-0.03%
2023/11/29	20	63.52	22	63.62	63.50	-2	7,352	-0.03%
2023/11/28	24	62.83	29	63.15	62.80	-5	7,299	-0.07%
2023/11/27	82	64.53	80	64.47	62.90	2	7,315	0.03%
2023/11/24	56	63.28	49	63.83	63.20	7	6,905	0.10%
2023/11/22	47	57.57	28	57.65	57.50	19	5,689	0.33%
2023/11/21	20	57.34	37.7	57.41	57.20	-17.7	5,725	-0.31%
2023/11/20	38	56.65	23	56.73	56.70	15	5,793	0.26%
2023/11/17	11	56.62	4	57.70	56.20	7	5,768	0.12%
2023/11/16	31	55.45	33	55.78	56.40	-2	5,691	-0.04%
2023/11/15	28	55.24	30	54.64	54.60	-2	5,899	-0.03%
2023/11/14	5	54.62	9	54.74	54.80	-4	6,212	-0.06%
2023/11/13	12	53.06	12	53.40	54.00	0	6,271	0.00%
2023/11/10	1	52.70	8	52.88	52.50	-7	6,380	-0.11%
2023/11/07	1	54.10	0	0.00	54.20	1	6,689	0.01%
2023/11/06	4	54.48	6	54.83	54.90	-2	6,783	-0.03%
2023/11/03	22	53.78	22	53.30	53.30	0	6,757	0.00%
2023/11/02	14	53.14	0	0.00	52.80	14	6,792	0.21%
2023/11/01	40	51.71	44	51.98	51.80	-4	6,790	-0.06%
2023/10/31	1	54.00	0	0.00	52.50	1	6,621	0.02%
2023/10/27	5	55.80	2	55.95	55.40	3	6,836	0.04%
2023/10/26	2	58.35	6	58.27	57.00	-4	6,903	-0.06%
2023/10/25	5.1	59.41	3	59.30	59.10	2.1	6,979	0.03%
2023/10/24	15	56.38	17	55.45	56.80	-2	6,897	-0.03%
2023/10/23	4.3	54.25	5	53.40	53.60	-0.8	6,906	-0.01%
2023/10/20	1	54.10	14	54.99	55.00	-13	6,885	-0.19%
2023/10/19	3	57.13	0	0.00	56.10	3	7,039	0.04%
2023/10/18	2	58.80	1	58.20	57.70	1	7,065	0.01%
2023/10/17	1	60.00	1	60.20	60.60	0	7,114	0.00%
2023/10/16	4	60.00	2	59.70	58.70	2	7,238	0.03%
2023/10/13	4	61.93	1	62.20	61.50	3	7,546	0.04%
2023/10/12	2	62.10	4	62.60	62.50	-2	8,089	-0.02%
2023/10/11	2	62.15	2	61.90	61.70	0	8,216	0.00%
2023/10/06	1	61.90	1	61.50	61.60	0	8,402	0.00%
2023/10/05	8	62.15	11	62.51	61.80	-3	8,712	-0.03%
2023/10/04	2	61.10	0	0.00	60.80	2	9,087	0.02%
2023/10/03	7	62.10	5	62.74	62.00	2	9,280	0.02%
2023/10/02	4	62.80	5	61.74	63.00	-1	9,528	-0.01%
2023/09/27	0	0.00	1	58.40	58.30	-1	9,991	-0.01%
2023/09/26	1	59.10	1	58.70	58.50	0	10,168	0.00%
2023/09/25	1	59.30	0	0.00	58.80	1	10,308	0.01%
2023/09/22	3	59.57	1	59.90	59.70	2	10,443	0.02%
2023/09/21	2	60.45	0	0.00	59.60	2	10,508	0.02%
2023/09/20	0	0.00	1	61.00	60.90	-1	10,594	-0.01%
2023/09/15	1	63.10	2	62.80	63.60	-1	11,386	-0.01%
2023/09/14	1	63.30	0	0.00	62.70	1	11,551	0.01%
2023/09/13	2	62.60	2	62.10	62.10	0	11,775	0.00%
2023/09/12	2	62.50	0	0.00	62.00	2	12,067	0.02%
2023/09/11	0	0.00	5	64.20	63.40	-5	12,282	-0.04%
2023/09/08	2	67.05	0	0.00	66.00	2	12,596	0.02%
2023/09/07	1	68.10	9	69.10	68.00	-8	13,011	-0.06%
2023/09/06	41	67.49	48	67.34	67.80	-7	13,275	-0.05%
2023/09/05	5	69.80	0	0.00	70.70	5	13,234	0.04%
2023/09/04	0	0.00	3	69.57	69.10	-3	13,658	-0.02%
2023/09/01	14.1	72.32	13.1	72.82	71.10	1	14,142	0.01%
2023/08/31	3.1	72.17	2	72.30	73.00	1.1	14,509	0.01%
2023/08/30	2	71.65	1	71.50	71.00	1	15,025	0.01%
2023/08/29	0	70.80	2	71.05	71.50	-2	16,015	-0.01%
2023/08/28	1	69.30	1	69.90	70.00	0	17,175	0.00%
2023/08/25	5	69.20	3	70.10	69.90	2	18,143	0.01%
2023/08/24	0	0.00	2	70.75	69.00	-2	18,544	-0.01%
2023/08/23	1	68.90	0	0.00	68.60	1	18,973	0.01%
2023/08/22	5	69.12	5	68.74	68.50	0	19,242	0.00%
2023/08/21	14	71.06	11	70.02	68.70	3	19,614	0.02%
2023/08/18	29	69.99	38	69.39	69.80	-9	21,131	-0.04%
2023/08/17	14	66.00	14	66.18	66.90	0	21,030	0.00%
2023/08/16	9	65.30	9	65.16	66.20	0	21,193	0.00%
2023/08/15	4	64.03	2	63.65	64.60	2	21,721	0.01%
2023/08/14	7	62.19	14	62.17	62.10	-7	22,208	-0.03%
2023/08/11	9	63.60	1	63.50	63.50	8	22,801	0.04%
2023/08/10	1	63.40	3	62.37	61.60	-2	23,117	-0.01%
2023/08/09	3	63.40	0	0.00	63.50	3	23,717	0.01%
2023/08/08	6	64.55	2	64.40	64.40	4	24,317	0.02%
2023/08/07	1	64.50	0	0.00	65.20	1	24,618	0.00%
2023/08/04	1	65.40	0	0.00	65.40	1	25,312	0.00%
2023/08/02	1	65.30	4	65.73	65.30	-3	25,743	-0.01%
2023/08/01	4	66.63	10	66.21	66.50	-6	26,070	-0.02%
2023/07/31	6.1	68.82	4	67.60	67.50	2.1	26,375	0.01%
2023/07/28	8	68.44	9	68.32	69.50	-1	26,653	0.00%
2023/07/27	12	69.88	15	69.62	69.50	-3	27,081	-0.01%
2023/07/26	11	70.84	12	69.57	69.70	-1	27,576	0.00%
2023/07/25	2	70.65	1	70.60	70.60	1	27,814	0.00%
2023/07/24	7.1	70.22	4	70.53	70.00	3.1	28,006	0.01%
2023/07/21	2	72.60	11	72.72	73.60	-9	28,207	-0.03%
2023/07/20	3	73.00	2	72.95	73.20	1	29,256	0.00%
2023/07/19	3	74.37	7	74.11	72.50	-4	29,584	-0.01%
2023/07/18	15.1	74.72	13	75.95	74.00	2.1	30,150	0.01%
2023/07/17	29	76.32	22	76.47	76.70	7	30,543	0.02%
2023/07/14	7	73.33	4	73.20	72.60	3	31,042	0.01%
2023/07/13	11	73.25	13	73.44	72.80	-2	32,704	-0.01%
2023/07/12	10	71.79	7	71.19	72.00	3	33,621	0.01%
2023/07/11	22	74.00	39	73.17	72.00	-17	34,256	-0.05%
2023/07/10	3.1	76.82	10	76.94	76.00	-6.9	34,499	-0.02%
2023/07/07	15	78.30	11	76.48	78.30	4	34,755	0.01%
2023/07/06	3	78.33	1.1	79.67	77.70	1.9	35,037	0.01%
2023/07/05	20.1	80.35	17	80.12	79.40	3.1	35,753	0.01%
2023/07/04	13	79.82	16.1	78.91	77.60	-3.1	35,789	-0.01%
2023/07/03	13	78.79	11	78.55	78.80	2	35,870	0.01%
2023/06/30	18	77.23	8	76.46	78.00	10	36,476	0.03%
2023/06/29	4	75.68	3	76.40	75.50	1	36,628	0.00%
2023/06/28	2	75.55	6	76.17	75.30	-4	36,905	-0.01%
2023/06/27	3.2	77.07	3	77.70	75.60	0.2	37,163	0.00%
2023/06/26	7	80.56	6	79.83	79.30	1	37,281	0.00%
2023/06/21	18	81.02	22	81.24	81.80	-4	37,430	-0.01%
2023/06/20	4	79.28	2	79.60	79.40	2	37,547	0.01%
2023/06/19	7	80.46	15	80.32	80.80	-8	38,426	-0.02%
2023/06/16	16	80.21	8	80.20	79.10	8	39,863	0.02%
2023/06/15	7	79.80	9	79.47	79.00	-2	40,410	0.00%
2023/06/14	4	81.48	6	81.33	80.30	-2	41,215	0.00%
2023/06/13	24	81.24	39	80.81	82.30	-15	41,842	-0.04%
2023/06/12	38	79.46	41	79.41	78.50	-3	42,435	-0.01%
2023/06/09	33	80.09	15	80.19	79.00	18	43,618	0.04%
2023/06/08	55.1	79.46	50	80.15	78.90	5.1	44,550	0.01%
2023/06/07	42.1	82.14	42	82.95	81.50	0.1	45,822	0.00%
2023/06/06	20.3	83.09	21	84.27	82.60	-0.7	46,949	0.00%
2023/06/05	44	86.00	21	85.88	85.70	23	47,549	0.05%
2023/06/02	96	83.39	107	82.63	83.40	-11	47,681	-0.02%	大賣/
2023/06/01	143	80.89	135.2	80.62	81.90	7.8	47,138	0.02%	大買/大賣/
2023/05/31	52	78.71	46	78.23	78.40	6	46,628	0.01%
2023/05/30	25	77.30	35	77.11	76.60	-10	45,748	-0.02%
2023/05/29	38	76.25	44	76.06	76.40	-6	45,395	-0.01%
2023/05/26	17.1	74.57	11.5	73.83	73.70	5.6	45,058	0.01%
2023/05/25	112	74.96	110.1	75.00	74.50	1.9	44,998	0.00%	大買/大賣/
2023/05/24	168.1	77.85	153	76.96	75.80	15.1	44,898	0.03%	大買/大賣/
2023/05/23	24	75.40	28	75.25	75.50	-4	44,540	-0.01%
2023/05/22	13.1	74.89	22	74.47	75.30	-8.9	44,960	-0.02%
2023/05/19	31	74.65	19	74.69	73.20	12	44,786	0.03%
2023/05/18	55	75.80	35	76.10	75.80	20	44,433	0.05%
2023/05/17	46	75.58	43.1	75.43	74.10	2.9	43,886	0.01%
2023/05/16	21.1	73.89	19	73.39	74.40	2.1	43,212	0.00%
2023/05/15	82	74.51	79.2	73.80	72.70	2.8	42,738	0.01%
2023/05/12	78.2	71.22	105	71.21	73.20	-26.8	42,094	-0.06%	大賣/
2023/05/11	38	69.94	50	69.81	68.90	-12	41,514	-0.03%
2023/05/10	81.5	69.39	131.1	69.69	70.00	-49.6	41,156	-0.12%	大賣/
2023/05/09	41.1	73.26	23	72.60	71.70	18.1	40,450	0.04%
2023/05/08	14	72.82	19	72.93	73.80	-5	39,949	-0.01%
2023/05/05	26	72.77	26.2	71.68	71.20	-0.2	39,498	0.00%
2023/05/04	21	75.33	16.6	74.51	74.00	4.4	39,065	0.01%
2023/05/03	51	75.47	60	76.44	76.00	-9	38,702	-0.02%
2023/05/02	43	75.77	19	75.22	76.50	24	38,138	0.06%
2023/04/28	11	73.49	17	73.38	73.50	-6	37,572	-0.02%
2023/04/27	42	71.91	34	71.80	71.90	8	37,132	0.02%
2023/04/26	26	71.52	21	71.77	71.90	5	36,803	0.01%
2023/04/25	93	72.68	90.1	72.36	72.70	2.9	36,370	0.01%
2023/04/24	36	73.45	34	73.39	73.30	2	35,247	0.01%
2023/04/21	17	73.07	26	73.43	72.50	-9	34,861	-0.03%
2023/04/20	21	76.45	44	75.78	74.60	-23	34,112	-0.07%
2023/04/19	72	78.11	59	77.89	77.80	13	33,376	0.04%
2023/04/18	58	77.65	66	77.24	76.40	-8	32,320	-0.02%
2023/04/17	47.1	72.27	46	73.54	75.90	1.1	30,534	0.00%
2023/04/14	66	68.85	58	69.04	69.00	8	29,403	0.03%
2023/04/13	22.1	66.16	30.1	66.98	67.30	-8	28,431	-0.03%
2023/04/12	26	67.17	25	67.20	66.30	1	27,694	0.00%
2023/04/11	40	66.80	24	66.56	66.30	16	27,252	0.06%
2023/04/10	43	66.19	35	66.49	66.60	8	26,706	0.03%
2023/04/07	32	62.67	34	62.87	62.50	-2	25,805	-0.01%
2023/04/06	10	60.59	25	61.39	61.60	-15	25,429	-0.06%
2023/03/31	69	62.26	69	61.73	60.30	0	25,221	0.00%
2023/03/30	39.1	60.77	31	61.08	60.80	8.1	24,733	0.03%
2023/03/29	41	59.55	35	59.63	59.80	6	24,759	0.02%
2023/03/28	15.1	59.01	32.1	59.58	59.20	-17	25,009	-0.07%
2023/03/27	39.1	60.32	29	60.21	59.80	10.1	24,753	0.04%
2023/03/24	9	59.61	18	59.83	60.00	-9	24,383	-0.04%
2023/03/23	26	58.86	28.2	59.17	59.50	-2.2	24,068	-0.01%
2023/03/22	50.1	60.12	44.3	60.19	59.00	5.8	23,610	0.02%
2023/03/21	136.1	62.30	107	62.78	61.10	29.1	22,529	0.13%	大買/大賣/
2023/03/20	66	59.42	76	59.59	59.50	-10	20,843	-0.05%
2023/03/17	50	59.40	53	59.54	59.10	-3	20,016	-0.01%
2023/03/16	81	57.89	63	58.02	58.50	18	18,949	0.09%
2023/03/15	40	59.25	37	59.08	59.20	3	18,059	0.02%
2023/03/14	84	57.39	56	57.37	58.40	28	17,276	0.16%
2023/03/13	64	55.97	66.2	55.88	56.20	-2.2	15,806	-0.01%
2023/03/10	134.1	56.86	144	56.79	56.60	-9.9	14,616	-0.07%	大買/大賣/
2023/03/09	171	55.59	189.1	55.57	54.80	-18.1	13,026	-0.14%	大買/大賣/
2023/03/08	52.1	51.78	71.1	51.69	54.70	-19	11,630	-0.16%
2023/03/07	90	50.02	77	49.99	49.80	13	10,742	0.12%
2023/03/06	40.2	48.71	17	48.54	48.75	23.2	10,455	0.22%
2023/03/03	59	48.03	58	48.04	46.90	1	10,502	0.01%
2023/03/02	17	46.62	2	46.93	47.05	15	10,050	0.15%
2023/03/01	5	45.54	2	45.23	45.60	3	9,884	0.03%
2023/02/24	11	45.86	29.2	46.38	45.45	-18.2	9,774	-0.19%
2023/02/23	18	46.76	21	46.85	46.60	-3	9,572	-0.03%
2023/02/22	45.1	46.07	39	46.16	47.20	6.1	9,388	0.06%
2023/02/21	115.2	46.65	99	46.66	46.70	16.2	9,065	0.18%	大買/
2023/02/20	70	44.23	75.1	44.41	46.35	-5.1	7,673	-0.07%
2023/02/17	6	42.42	8	42.43	42.15	-2	7,037	-0.03%
2023/02/16	19	42.35	15	42.37	42.35	4	6,955	0.06%
2023/02/13	2	39.73	1	39.90	39.95	1	6,721	0.01%
2023/02/10	14	40.24	14	39.85	39.90	0	6,759	0.00%
2023/02/09	1	41.10	3	41.33	41.35	-2	6,706	-0.03%
2023/02/08	2	41.10	1	41.00	41.05	1	6,678	0.01%
2023/02/07	14	41.39	14	41.09	41.25	0	6,645	0.00%
2023/02/01	0.1	40.26	0	0.00	40.45	0.1	6,540	0.00%
2023/01/31	0	39.63	0	0.00	39.65	0	6,526	0.00%
2023/01/30	0	38.70	0	0.00	38.85	0	6,526	0.00%
2023/01/17	0	0.00	2	37.95	38.00	-2	6,521	-0.03%
2023/01/11	5	39.90	2	38.95	39.00	3	6,554	0.05%
2023/01/10	3	40.00	0.1	40.40	40.10	3	6,526	0.05%
2023/01/09	0	0.00	6	40.38	40.15	-6	6,569	-0.09%
2023/01/06	0	40.25	5	40.05	40.05	-5	6,595	-0.08%
2023/01/05	1	41.05	2	40.68	40.05	-1	6,654	-0.02%
2023/01/04	4	40.34	2	40.35	40.10	2	6,663	0.03%
2022/12/30	2	39.98	11	39.70	39.45	-9	6,707	-0.13%
2022/12/29	1	38.60	3	38.93	39.65	-2	6,837	-0.03%
2022/12/28	3	39.67	2	39.39	39.00	1	6,845	0.01%
2022/12/27	0	0.00	1	40.00	40.05	-1	6,843	-0.01%
2022/12/26	3	40.20	1	40.00	40.00	2	6,852	0.03%
2022/12/23	0	0.00	1	41.00	41.00	-1	6,825	-0.01%
2022/12/22	11	41.99	15	42.26	41.50	-4	6,795	-0.06%
2022/12/21	14	42.07	11	41.70	42.40	3	6,585	0.05%
2022/12/20	27	41.77	19	42.11	40.65	8	6,274	0.13%
2022/12/19	7	41.07	10	41.05	41.25	-3	5,759	-0.05%
2022/12/16	4	39.44	0	0.00	39.40	4	5,685	0.07%
2022/12/15	1	40.50	0	0.00	40.50	1	5,680	0.02%
2022/12/14	1	39.75	0	0.00	39.70	1	5,709	0.02%
2022/12/13	1	39.95	0	0.00	39.65	1	5,901	0.02%
2022/12/09	0	40.50	0	0.00	39.90	0	6,895	0.00%
2022/12/08	0	0.00	5	40.01	39.80	-5	6,969	-0.07%
2022/12/07	1	40.50	0	0.00	39.75	1	6,967	0.01%
2022/12/06	13	42.21	5	42.82	41.65	8	6,883	0.12%
2022/12/05	15	42.21	7	41.69	41.70	8	6,639	0.12%
2022/12/02	0	0.00	1	41.80	41.75	-1	6,574	-0.02%
2022/12/01	4	41.90	15.2	42.05	41.60	-11.2	6,509	-0.17%
2022/11/30	68	42.51	110	42.40	41.80	-42	6,398	-0.66%	大賣/
2022/11/29	53	41.12	2	41.03	41.25	51	6,186	0.82%
2022/11/28	41.1	42.27	40	42.09	41.70	1.1	6,208	0.02%
2022/11/25	24	40.73	12	40.23	42.30	12	5,779	0.21%
2022/11/24	21.2	39.10	25	39.14	38.85	-3.8	5,224	-0.07%
2022/11/22	1	36.70	0	0.00	36.70	1	4,949	0.02%
2022/11/15	0	0.00	1	37.55	37.85	-1	4,921	-0.02%
2022/11/14	0	0.00	3	37.10	37.05	-3	4,925	-0.06%
2022/11/11	1	37.75	0	0.00	36.80	1	4,958	0.02%
2022/11/08	0	0.00	0	38.30	37.45	0	4,996	0.00%
2022/11/07	0	0.00	1	37.80	37.75	-1	4,977	-0.02%
2022/11/04	3	37.40	3	37.35	37.40	0	5,071	0.00%
2022/11/03	0	0.00	6	36.89	36.90	-6	5,053	-0.12%
2022/10/21	0	0.00	10	34.50	34.30	-10	5,389	-0.19%
2022/10/19	0	36.55	0	0.00	36.10	0	5,391	0.00%
2022/10/14	1	35.30	1	35.25	35.05	0	5,487	0.00%
2022/10/12	1	36.05	1	36.20	35.70	0	5,461	0.00%
2022/10/11	4	36.86	4	37.09	36.10	0	5,477	0.00%
2022/10/07	1	38.00	1	38.65	38.20	0	5,656	0.00%
2022/10/06	4	38.35	4	38.48	38.20	0	5,817	0.00%
2022/10/05	2	37.35	6	37.23	36.90	-4	5,703	-0.07%
2022/10/04	1	36.85	0	0.00	37.05	1	5,697	0.02%
2022/10/03	2	34.95	2	35.90	35.65	0	5,696	0.00%
2022/09/29	0	0.00	1	35.35	35.35	-1	5,817	-0.02%
2022/09/28	71	36.05	71	35.01	34.85	0	5,833	0.00%
2022/09/26	17	36.63	37	36.21	35.75	-20	5,831	-0.34%
2022/09/23	6	38.54	2	38.65	38.05	4	5,846	0.07%
2022/09/22	26	38.81	32	38.56	39.10	-6	5,876	-0.10%
2022/09/21	24	39.24	10	39.00	38.90	14	5,857	0.24%
2022/09/20	29	39.20	43	39.03	39.35	-14	5,801	-0.24%
2022/09/19	37	41.23	5.2	40.30	38.95	31.8	5,647	0.56%
2022/09/16	26.2	41.50	33	41.43	41.60	-6.8	5,366	-0.13%
2022/09/15	11	39.65	5	39.33	39.20	6	4,783	0.13%
2022/09/14	1	37.75	1	38.40	39.30	0	4,728	0.00%
2022/09/13	9	39.34	10	39.19	39.15	-1	4,738	-0.02%
2022/09/08	1	37.05	0	0.00	37.30	1	4,754	0.02%
2022/09/07	6	36.73	1	37.15	36.60	5	4,787	0.10%
2022/09/06	5	36.85	6	37.12	37.00	-1	4,806	-0.02%
2022/09/05	4	38.71	4	38.35	38.15	0	4,777	0.00%
2022/09/02	17	40.41	12	40.31	40.30	5	4,717	0.11%
2022/09/01	1	38.75	2	39.80	39.55	-1	4,520	-0.02%
2022/08/31	2	39.35	0	0.00	39.15	2	4,456	0.04%
2022/08/29	0	0.00	1	37.90	37.80	-1	4,845	-0.02%
2022/08/26	3	39.85	2	40.03	39.60	1	4,835	0.02%
2022/08/24	1	38.50	0	0.00	38.10	1	5,138	0.02%
2022/08/19	1	39.60	0	0.00	39.45	1	5,279	0.02%
2022/08/17	0	0.00	1	39.70	39.70	-1	5,298	-0.02%
2022/08/16	0	0.00	1	39.25	39.15	-1	5,267	-0.02%
2022/08/15	1	38.80	0	0.00	39.10	1	5,227	0.02%
2022/08/11	7	38.26	7	38.35	37.90	0	5,185	0.00%
2022/08/10	0	0.00	6	38.08	38.25	-6	5,096	-0.12%
2022/08/08	5	37.20	0	0.00	37.55	5	5,119	0.10%
2022/08/05	3	37.47	2	37.78	37.60	1	5,162	0.02%
2022/08/04	2	35.73	1	36.10	35.95	1	5,183	0.02%
2022/08/03	1	36.20	1	35.95	36.05	0	5,170	0.00%
2022/08/02	6	36.88	2	36.85	36.50	4	5,192	0.08%
2022/08/01	4	38.41	3.5	38.75	38.35	0.5	5,145	0.01%
2022/07/27	0	0.00	2	35.73	36.65	-2	5,139	-0.04%
2022/07/26	0	0.00	4	36.25	36.15	-4	5,173	-0.08%
2022/07/25	0	0.00	1	37.10	37.00	-1	5,183	-0.02%
2022/07/22	1	37.65	13	37.52	36.80	-12	5,224	-0.23%
2022/07/21	9	37.04	7	36.89	37.35	2	5,315	0.04%
2022/07/18	2	36.10	2	36.13	36.10	0	5,373	0.00%
2022/07/15	3	36.18	4	36.30	36.00	-1	5,369	-0.02%
2022/07/14	2	36.13	2	36.00	36.30	0	5,204	0.00%
2022/07/13	3	33.20	0	0.00	33.00	3	5,084	0.06%
2022/07/11	2	33.95	2	33.60	33.95	0	5,214	0.00%
2022/07/08	6	33.65	5	34.07	33.60	1	5,283	0.02%
2022/07/07	0	0.00	1	31.40	31.50	-1	5,211	-0.02%
2022/07/06	1	31.45	0	0.00	30.25	1	5,275	0.02%
2022/07/05	5	31.85	6	31.61	31.95	-1	5,373	-0.02%
2022/07/04	2.1	31.26	2	31.15	31.00	0.1	5,410	0.00%
2022/07/01	2	32.48	0	0.00	31.70	2	5,539	0.04%
2022/06/30	9	34.99	1	35.05	34.00	8	5,642	0.14%
2022/06/28	3	36.38	1	36.60	36.80	2	5,901	0.03%
2022/06/27	6	37.63	12	37.53	37.80	-6	6,692	-0.09%
2022/06/24	25	37.13	29	37.02	36.85	-4	6,996	-0.06%
2022/06/23	28	36.01	21	36.09	35.95	7	7,501	0.09%
2022/06/22	6	36.35	16	36.05	35.60	-10	8,370	-0.12%
2022/06/21	1	36.70	0	0.00	36.70	1	9,175	0.01%
2022/06/20	4	36.19	2	36.03	35.10	2	9,495	0.02%
2022/06/17	3	36.83	0	0.00	36.95	3	9,504	0.03%
2022/06/16	3	37.41	3	38.27	37.40	0	9,509	0.00%
2022/06/14	0	0.00	1	38.05	39.10	-1	9,575	-0.01%
2022/06/09	2	40.95	3	40.53	40.60	-1	9,630	-0.01%
2022/06/08	38	41.88	47	41.65	41.25	-9	9,651	-0.09%
2022/06/07	4	40.20	6	40.37	40.30	-2	9,377	-0.02%
2022/06/06	0	0.00	8	39.29	39.15	-8	9,352	-0.09%
2022/06/02	3	40.17	1	40.00	40.00	2	9,466	0.02%
2022/06/01	49	41.81	52	41.77	40.75	-3	9,549	-0.03%
2022/05/31	1	39.30	0	0.00	39.40	1	9,420	0.01%
2022/05/30	0	0.00	1	39.00	39.15	-1	9,594	-0.01%
2022/05/27	24	38.67	24	38.49	38.10	0	9,640	0.00%
2022/05/26	1	37.40	0	0.00	37.40	1	9,685	0.01%
2022/05/25	5	38.70	2	38.50	38.80	3	9,758	0.03%
2022/05/24	5	38.06	0	0.00	37.50	5	9,920	0.05%
2022/05/20	1	38.60	2	38.70	38.35	-1	10,206	-0.01%
2022/05/19	3	37.27	0	0.00	38.40	3	10,389	0.03%
2022/05/18	9	38.44	4	38.19	38.40	5	10,582	0.05%
2022/05/17	0	0.00	1	38.15	38.10	-1	11,380	-0.01%
2022/05/16	7	37.48	7	37.31	37.35	0	11,789	0.00%
2022/05/13	16	36.74	16	36.65	36.75	0	11,807	0.00%
2022/05/12	5	35.79	4	35.50	35.00	1	11,857	0.01%
2022/05/11	1	37.50	1	38.40	37.30	0	11,831	0.00%
2022/05/10	1	38.15	0	0.00	38.25	1	11,976	0.01%
2022/05/09	2	38.83	3	39.05	38.60	-1	12,027	-0.01%
2022/05/06	4	39.71	5	39.65	39.85	-1	12,155	-0.01%
2022/05/05	4	41.46	4	41.86	41.00	0	12,278	0.00%
2022/04/29	5	39.00	4	38.89	39.00	1	12,634	0.01%
2022/04/28	4	38.78	4	39.05	38.70	0	12,814	0.00%
2022/04/27	2	38.75	0	0.00	38.65	2	12,841	0.02%
2022/04/26	2	40.93	0	0.00	40.70	2	12,772	0.02%
2022/04/25	1	40.90	0	0.00	40.95	1	12,852	0.01%
2022/04/21	0	0.00	1	43.30	43.60	-1	13,093	-0.01%
2022/04/20	0	0.00	1	42.95	42.95	-1	13,319	-0.01%
2022/04/19	1	42.20	0	0.00	42.05	1	13,467	0.01%
2022/04/18	0	0.00	1	42.45	42.35	-1	13,793	-0.01%
2022/04/15	0	0.00	3	44.00	43.80	-3	13,993	-0.02%
2022/04/14	2	45.48	1	45.00	45.10	1	14,415	0.01%
2022/04/13	0	0.00	1	44.65	44.50	-1	14,620	-0.01%
2022/04/12	2	44.13	0	0.00	44.20	2	14,967	0.01%
2022/04/11	7	44.25	3	45.20	44.00	4	15,448	0.03%
2022/04/08	0	0.00	4	46.01	45.75	-4	15,823	-0.03%
2022/04/07	9	45.77	13	46.27	45.20	-4	16,675	-0.02%
2022/04/06	12	47.13	3	47.22	47.15	9	16,890	0.05%
2022/04/01	20	46.27	11	46.44	46.10	9	17,214	0.05%
2022/03/31	17.1	47.78	81	47.72	46.80	-64	18,222	-0.35%
2022/03/30	112	48.57	130	48.55	48.25	-18	19,103	-0.09%	大買/大賣/
2022/03/29	37	47.51	41	47.89	46.95	-4	21,757	-0.02%
2022/03/28	21.2	48.02	11	48.25	47.60	10.2	22,374	0.05%
2022/03/25	73	47.75	38	47.51	47.65	35	22,255	0.16%
2022/03/24	74	46.99	51	47.01	45.90	23	21,832	0.11%
2022/03/23	16	45.28	10	45.45	45.75	6	21,678	0.03%
2022/03/21	0	0.00	21	42.65	42.65	-21	24,311	-0.09%
2022/03/16	3	41.40	3	41.88	41.40	0	26,305	0.00%
2022/03/15	2	42.20	2	42.00	41.90	0	26,355	0.00%
2022/03/14	3	42.33	0	0.00	43.15	3	26,570	0.01%
2022/03/11	5	42.52	0	0.00	42.10	5	27,074	0.02%
2022/03/10	3	43.35	3	43.40	43.35	0	27,079	0.00%
2022/03/09	16	42.42	2	42.48	42.65	14	27,036	0.05%
2022/03/08	5	42.05	6	42.78	41.75	-1	27,012	0.00%
2022/03/07	0	0.00	3	44.05	43.00	-3	26,897	-0.01%
2022/03/04	2	46.95	0	0.00	45.50	2	26,779	0.01%
2022/03/03	5	46.73	7	47.31	46.55	-2	26,680	-0.01%
2022/03/01	22	46.61	24	46.82	46.85	-2	26,662	-0.01%
2022/02/25	2	44.95	2.1	45.39	44.80	-0.1	26,695	0.00%
2022/02/24	5.3	44.50	2	45.93	44.05	3.3	26,666	0.01%
2022/02/23	0	0.00	1	46.60	46.50	-1	26,540	0.00%
2022/02/22	9	45.50	57	46.06	45.40	-48	26,548	-0.18%
2022/02/21	34	47.93	34	47.97	47.75	0	26,443	0.00%
2022/02/18	33	47.01	31	46.51	47.95	2	26,335	0.01%
2022/02/17	44	48.14	45	48.20	46.70	-1	26,355	0.00%
2022/02/16	15	46.90	22	47.25	48.15	-7	25,774	-0.03%
2022/02/15	2	44.10	0	0.00	43.80	2	25,474	0.01%
2022/02/14	1	43.90	5	43.80	43.50	-4	25,529	-0.02%
2022/02/11	0	0.00	2	45.28	45.70	-2	25,612	-0.01%
2022/02/10	8	45.70	3	45.25	45.20	5	25,949	0.02%
2022/02/08	2	44.45	3	44.17	44.95	-1	25,855	0.00%
2022/02/07	2	42.38	1	43.35	43.90	1	25,760	0.00%
2022/01/26	3	41.25	3	40.70	41.60	0	25,716	0.00%
2022/01/25	3	41.17	1	40.80	40.80	2	26,178	0.01%
2022/01/24	8	42.03	3	42.50	42.80	5	26,203	0.02%
2022/01/21	48	43.42	2	42.90	42.55	46	26,324	0.17%
2022/01/20	2	44.60	0	0.00	44.45	2	26,539	0.01%
2022/01/19	4	45.10	54	44.71	44.80	-50	27,174	-0.18%
2022/01/18	1	44.95	31	45.03	44.80	-30	27,675	-0.11%
2022/01/17	13	45.81	11	45.60	45.60	2	27,640	0.01%
2022/01/14	2	44.78	2	44.35	44.15	0	27,650	0.00%
2022/01/13	27	45.34	4	45.38	45.65	23	27,830	0.08%
2022/01/12	6	46.05	4	46.46	46.00	2	28,004	0.01%
2022/01/11	50	46.89	29	46.17	46.50	21	27,968	0.08%
2022/01/10	4	47.00	6	49.00	48.70	-2	27,612	-0.01%
2022/01/07	59.4	48.22	20	48.78	47.75	39.4	27,341	0.14%
2022/01/06	1	50.10	56	49.56	49.60	-55	26,889	-0.20%
2022/01/05	70	51.90	44	50.90	50.40	26	26,623	0.10%
2022/01/04	98	51.96	82	52.14	52.10	16	26,245	0.06%
2022/01/03	31.1	49.87	43	49.95	50.70	-12	25,790	-0.05%
2021/12/30	54	51.42	48	51.38	50.30	6	25,335	0.02%
2021/12/29	12	50.40	15	50.36	50.60	-3	24,493	-0.01%
2021/12/28	22	50.43	129	50.55	50.00	-107	24,195	-0.44%	大賣/鉅額交易
2021/12/27	226	51.43	107	51.22	51.70	119	23,728	0.50%	大買/大賣/鉅額交易
2021/12/24	96	50.18	100	50.21	49.40	-4	22,652	-0.02%
2021/12/23	686	49.87	651	49.74	49.90	35	21,538	0.16%	大買/大賣/
2021/12/22	74	45.44	93	44.80	47.35	-19	18,101	-0.10%
2021/12/21	51	43.09	93	43.12	43.05	-42	17,170	-0.24%
2021/12/20	55	45.64	56	45.32	45.15	-1	16,748	-0.01%
2021/12/17	14.2	46.20	35.2	45.76	45.40	-21	16,239	-0.13%
2021/12/16	119	46.31	138	46.01	46.25	-19	15,573	-0.12%	大買/大賣/
2021/12/15	164	43.66	120.3	43.23	43.80	43.8	13,999	0.31%	大買/大賣/
2021/12/14	71.3	40.42	45	40.52	40.80	26.3	12,584	0.21%
2021/12/13	58	41.06	84	41.12	42.25	-26	11,852	-0.22%
2021/12/10	55	39.74	43	39.50	38.45	12	10,891	0.11%
2021/12/09	4	38.30	3	38.85	38.30	1	10,460	0.01%
2021/12/08	19	38.57	16	38.86	38.20	3	10,373	0.03%
2021/12/07	95	38.91	91	39.04	39.10	4	10,132	0.04%
2021/12/06	1	37.15	2	36.85	37.20	-1	9,605	-0.01%
2021/12/03	2	36.08	5	36.14	36.20	-3	9,602	-0.03%
2021/12/02	0	0.00	1	35.80	35.65	-1	9,638	-0.01%
2021/12/01	15	36.28	0	0.00	36.45	15	9,665	0.16%
2021/11/30	3	35.70	0	0.00	36.25	3	9,693	0.03%
2021/11/29	4	35.18	0	0.00	35.45	4	9,748	0.04%
2021/11/26	2	36.38	9	35.92	35.75	-7	9,817	-0.07%
2021/11/25	7	37.42	5	37.76	37.10	2	9,738	0.02%
2021/11/24	15	36.63	13	36.87	38.05	2	9,614	0.02%
2021/11/23	2	37.30	3	37.62	36.85	-1	9,542	-0.01%
2021/11/22	4	37.88	5	37.77	37.70	-1	9,567	-0.01%
2021/11/19	9	37.52	5	37.59	37.35	4	9,684	0.04%
2021/11/18	3	37.72	2	37.68	37.55	1	9,701	0.01%
2021/11/17	10	37.24	7	37.21	37.15	3	9,687	0.03%
2021/11/16	2	38.13	14.5	38.34	37.30	-12.5	9,737	-0.13%
2021/11/15	14	38.20	15	38.38	38.40	-1	9,596	-0.01%
2021/11/12	16	37.30	4	37.53	37.20	12	9,510	0.13%
2021/11/11	2	37.75	2	36.80	36.55	0	9,519	0.00%
2021/11/10	8	37.56	12	37.69	37.30	-4	9,529	-0.04%
2021/11/09	24	37.08	22	37.20	37.70	2	9,481	0.02%
2021/11/08	3	35.37	3	35.23	35.50	0	9,209	0.00%
2021/11/05	6	34.53	10	34.42	34.40	-4	9,380	-0.04%
2021/11/04	4	35.24	2	35.50	35.25	2	9,424	0.02%
2021/11/03	23	35.55	19	35.54	35.20	4	9,455	0.04%
2021/11/02	24	38.25	26	37.21	35.45	-2	9,494	-0.02%
2021/11/01	8	37.07	3	37.20	36.80	5	9,020	0.06%
2021/10/29	4	37.00	8	37.21	36.80	-4	8,881	-0.05%
2021/10/28	9	36.86	10	36.99	36.30	-1	8,571	-0.01%
2021/10/27	46	36.91	51	36.85	36.30	-5	8,202	-0.06%
2021/10/26	14	35.84	17	36.76	37.25	-3	7,558	-0.04%
2021/10/25	4	34.06	1	34.40	33.90	3	7,035	0.04%
2021/10/22	20	35.19	21	35.06	34.80	-1	7,167	-0.01%
2021/10/21	12	35.08	11	35.22	35.30	1	7,157	0.01%
2021/10/20	39	34.86	49	35.16	35.30	-10	7,123	-0.14%
2021/10/19	3	32.98	22	33.22	33.00	-19	6,882	-0.28%
2021/10/18	5	31.82	5	32.42	32.20	0	6,882	0.00%
2021/10/15	6	31.18	10	31.68	31.85	-4	7,015	-0.06%
2021/10/14	8	30.57	9	30.27	30.85	-1	7,241	-0.01%
2021/10/13	16	30.31	10	30.25	29.90	6	7,365	0.08%
2021/10/12	5	30.71	4	30.80	30.75	1	7,493	0.01%
2021/10/08	11	31.74	11	31.65	31.30	0	7,645	0.00%
2021/10/07	8	31.19	8	31.31	31.65	0	7,809	0.00%
2021/10/06	14	30.83	18	31.15	30.55	-4	8,574	-0.05%
2021/10/05	26	30.23	40	30.36	30.60	-14	9,372	-0.15%
2021/10/04	22	29.84	13	29.35	29.00	9	9,871	0.09%
2021/10/01	14	31.02	8	30.49	30.45	6	10,423	0.06%
2021/09/30	2	31.50	5	32.10	32.15	-3	11,451	-0.03%
2021/09/29	9	31.90	7	31.30	31.30	2	11,934	0.02%
2021/09/28	16	32.92	0	0.00	32.35	16	12,399	0.13%
2021/09/27	1	33.45	1	33.60	33.25	0	12,598	0.00%
2021/09/24	3	32.47	3	32.70	32.70	0	12,832	0.00%
2021/09/23	10	32.14	4	32.21	32.05	6	13,219	0.05%
2021/09/22	11	31.36	8	31.51	31.50	3	13,700	0.02%
2021/09/17	7	32.55	8	32.43	32.35	-1	15,407	-0.01%
2021/09/16	9	32.93	3	33.05	32.65	6	15,957	0.04%
2021/09/15	3	32.35	6	32.53	32.60	-3	16,277	-0.02%
2021/09/14	6	32.58	7	32.15	32.15	-1	16,573	-0.01%
2021/09/13	8	32.89	3	32.65	32.65	5	16,735	0.03%
2021/09/10	19	32.70	10	32.81	32.85	9	16,909	0.05%
2021/09/09	1	32.10	0	0.00	33.00	1	17,150	0.01%
2021/09/08	7	32.53	12	32.36	32.05	-5	17,334	-0.03%
2021/09/07	10	33.23	11	33.10	33.45	-1	17,836	-0.01%
2021/09/06	10	34.16	4	33.74	33.45	6	18,298	0.03%
2021/09/03	6	34.88	5	34.56	34.90	1	18,328	0.01%
2021/09/02	10	35.32	0	0.00	34.45	10	18,386	0.05%
2021/09/01	7	35.84	7	35.99	35.80	0	18,456	0.00%
2021/08/30	0	0.00	4	36.20	35.90	-4	18,637	-0.02%
2021/08/27	16	36.15	2	36.15	35.65	14	18,817	0.07%
2021/08/26	6	35.95	6	36.47	36.85	0	19,040	0.00%
2021/08/25	14	36.46	11.5	36.04	36.10	2.5	19,122	0.01%
2021/08/24	6	34.36	12	34.62	34.25	-6	19,301	-0.03%
2021/08/23	11.5	34.61	12	34.62	34.90	-0.5	19,627	0.00%
2021/08/20	9	32.87	13.5	33.23	34.05	-4.5	19,925	-0.02%
2021/08/19	3	33.30	0	0.00	32.50	3	20,009	0.01%
2021/08/18	7	31.39	8	31.79	34.45	-1	20,301	0.00%
2021/08/17	15	33.14	8	33.30	31.80	7	20,427	0.03%
2021/08/16	15	35.24	4	34.96	34.10	11	20,432	0.05%
2021/08/13	14	37.19	62	36.38	35.80	-48	20,452	-0.23%
2021/08/12	35	38.49	14	38.11	38.25	21	20,523	0.10%
2021/08/11	52	38.62	28	38.66	38.95	24	20,594	0.12%
2021/08/10	6	38.02	12	37.53	37.65	-6	20,667	-0.03%
2021/08/09	2	38.13	0	0.00	37.05	2	20,854	0.01%
2021/08/06	9	37.63	9	37.67	37.60	0	21,081	0.00%
2021/08/05	5	36.80	4	36.90	36.60	1	21,273	0.00%
2021/08/04	9	37.84	3	37.45	37.45	6	21,764	0.03%
2021/08/03	6	37.96	0	0.00	37.65	6	22,054	0.03%
2021/07/30	3	38.40	3	38.80	37.90	0	22,477	0.00%
2021/07/29	7	38.25	7	38.36	38.40	0	22,689	0.00%
2021/07/28	22	37.85	21	38.23	38.10	1	22,900	0.00%
2021/07/27	29	40.96	13	40.71	39.65	16	23,195	0.07%
2021/07/26	30	41.17	54	41.57	41.60	-24	23,492	-0.10%
2021/07/23	1	40.10	2	39.98	40.05	-1	24,314	0.00%
2021/07/22	6	39.01	7	39.16	38.90	-1	24,927	0.00%
2021/07/21	9	37.92	11	38.25	37.75	-2	25,844	-0.01%
2021/07/20	17	37.95	12	37.98	37.75	5	25,772	0.02%
2021/07/19	29	40.39	28	40.10	39.80	1	25,664	0.00%
2021/07/16	11	40.79	1	41.45	40.50	10	25,559	0.04%
2021/07/15	20	40.84	41	41.22	40.90	-21	25,443	-0.08%
2021/07/14	40	40.68	18	40.95	40.45	22	25,327	0.09%
2021/07/13	43	43.53	43	42.95	41.35	0	25,095	0.00%
2021/07/12	55	42.55	69	42.81	43.15	-14	24,316	-0.06%
2021/07/09	32	41.94	52	41.94	41.20	-20	23,498	-0.09%
2021/07/08	57	42.19	53	41.83	42.40	4	22,982	0.02%
2021/07/07	118	42.14	120.9	42.02	40.80	-2.9	22,452	-0.01%	大買/大賣/
2021/07/06	38	41.34	25	42.45	43.00	13	21,586	0.06%
2021/07/05	21	39.58	23	39.55	39.10	-2	21,259	-0.01%
2021/07/02	10.4	37.74	7	37.87	37.60	3.4	21,926	0.02%
2021/07/01	14	38.25	23	37.83	36.90	-9	21,974	-0.04%
2021/06/30	31	38.70	19	38.67	38.15	12	21,976	0.05%
2021/06/29	37.1	38.89	40	38.91	37.25	-2.9	21,852	-0.01%
2021/06/28	159.4	40.38	167.1	40.28	39.75	-7.7	21,547	-0.04%	大買/大賣/
2021/06/25	112	38.84	106.1	38.85	39.80	5.9	20,099	0.03%	大買/大賣/
2021/06/24	17	35.99	59	35.24	36.20	-42	19,674	-0.21%
2021/06/23	54	34.61	16	35.37	35.80	38	19,435	0.20%
2021/06/22	19	34.40	49	34.65	33.40	-30	19,356	-0.15%
2021/06/21	52	34.51	62	34.26	34.05	-10	19,369	-0.05%
2021/06/18	70	36.81	21	36.22	35.85	49	19,561	0.25%
2021/06/17	14	35.88	22	36.28	36.30	-8	21,100	-0.04%
2021/06/16	77	36.15	108	36.21	35.25	-31	22,480	-0.14%	大賣/
2021/06/15	57	34.78	10	36.39	36.55	47	23,594	0.20%
2021/06/11	14	33.62	15	33.58	33.25	-1	24,009	0.00%
2021/06/10	3	33.13	4	33.36	33.20	-1	24,903	0.00%
2021/06/09	9	34.34	8	33.70	33.25	1	25,010	0.00%
2021/06/08	27	34.72	20	34.63	34.75	7	24,966	0.03%
2021/06/07	9	36.18	16	34.74	34.30	-7	24,939	-0.03%
2021/06/04	28	36.32	23	36.22	36.10	5	24,757	0.02%
2021/06/03	20	36.68	13	36.90	36.20	7	24,630	0.03%
2021/06/02	7	37.10	8	36.16	35.40	-1	24,417	0.00%
2021/06/01	96	36.20	104	36.78	36.70	-8	24,292	-0.03%	大賣/
2021/05/31	44	36.70	39	36.12	36.40	5	24,079	0.02%
2021/05/28	8	32.39	5	32.84	33.80	3	24,205	0.01%
2021/05/27	6	30.79	8	30.98	30.75	-2	24,751	-0.01%
2021/05/26	58	30.14	47	30.34	30.40	11	24,713	0.04%
2021/05/25	2	31.05	8	30.00	31.15	-6	24,380	-0.02%
2021/05/24	7	28.67	7	28.59	28.35	0	24,247	0.00%
2021/05/19	27	27.64	28	27.90	27.65	-1	24,174	0.00%
2021/05/17	2	26.45	1	27.60	25.60	1	23,768	0.00%
2021/05/14	10	29.09	10	28.25	28.40	0	23,502	0.00%
2021/05/13	13	29.76	11	29.84	29.85	2	23,224	0.01%
2021/05/12	25	31.36	27	29.92	30.40	-2	22,926	-0.01%
2021/05/11	37.2	33.37	31	32.28	32.10	6.2	22,378	0.03%
2021/05/10	21	36.27	21	35.23	35.30	0	22,094	0.00%
2021/05/07	29	35.02	31	35.42	36.95	-2	21,966	-0.01%
2021/05/06	17	35.31	15	34.34	34.30	2	21,867	0.01%
2021/05/05	5	35.88	10	35.84	34.45	-5	21,673	-0.02%
2021/05/04	3	36.52	26	39.15	36.10	-23	21,592	-0.11%
2021/05/03	18	40.60	15	40.43	38.70	3	21,235	0.01%
2021/04/29	53	46.00	61.2	46.33	42.95	-8.2	20,791	-0.04%
2021/04/28	36	44.04	30	44.25	45.10	6	19,829	0.03%
2021/04/27	66	42.52	54	41.87	41.00	12	19,229	0.06%
2021/04/26	0	0.00	15	39.90	39.90	-15	18,422	-0.08%
2021/04/23	2	35.13	71	34.73	36.30	-69	18,508	-0.37%
2021/04/22	2	34.48	0	0.00	33.00	2	18,616	0.01%
2021/04/21	1	33.40	53	33.48	34.40	-52	18,814	-0.28%
2021/04/20	33	34.05	152	33.31	34.15	-119	18,976	-0.63%	大賣/鉅額交易
2021/04/19	93	36.38	100	36.85	34.50	-7	19,413	-0.04%
2021/04/16	56	35.93	1	36.10	36.40	55	20,088	0.27%
2021/04/15	139	34.61	5	35.60	35.70	134	20,268	0.66%	大買/鉅額交易
2021/04/14	31	36.36	30	36.00	35.10	1	20,395	0.00%
2021/04/13	42	37.98	61	37.03	37.00	-19	20,488	-0.09%
2021/04/12	76.2	35.50	2	36.30	38.00	74.2	20,566	0.36%
2021/04/09	42.3	40.95	5	37.80	37.80	37.3	20,758	0.18%
2021/04/08	160	41.91	178	41.57	41.95	-18	20,895	-0.09%	大買/大賣/
2021/04/07	7	38.56	14	37.80	38.90	-7	19,783	-0.04%
2021/04/06	6	34.00	7	33.89	35.40	-1	19,602	-0.01%
2021/04/01	7	31.37	1	29.60	32.20	6	19,483	0.03%
2021/03/31	10	28.84	0	0.00	29.30	10	19,341	0.05%
2021/03/30	15	29.07	20	29.09	29.30	-5	19,307	-0.03%
2021/03/29	0	0.00	2	26.63	26.95	-2	19,141	-0.01%
2021/03/26	0	0.00	2	25.75	26.20	-2	19,240	-0.01%
2021/03/25	0	0.00	2	26.95	25.75	-2	19,364	-0.01%
2021/03/24	10	25.20	2	24.50	25.30	8	20,185	0.04%
2021/03/23	26	24.05	27	24.02	24.45	-1	20,830	0.00%
2021/03/22	228	26.84	221	26.95	26.00	7	20,580	0.03%	大買/大賣/
2021/03/19	402	24.71	395	24.46	25.55	7	19,048	0.04%	大買/大賣/
2021/03/18	172	22.69	199	22.50	23.25	-27	17,938	-0.15%	大買/大賣/
2021/03/17	28	20.03	67	20.24	21.15	-39	16,444	-0.24%
2021/03/16	40	19.49	52	19.42	19.25	-12	15,750	-0.08%
2021/03/15	28	18.46	20	18.49	18.50	8	14,969	0.05%
2021/03/12	7	17.91	13	17.82	17.90	-6	15,063	-0.04%
2021/03/11	1	17.60	1	17.75	17.70	0	15,623	0.00%
2021/03/10	6	17.23	0	0.00	17.00	6	15,916	0.04%
2021/03/09	1	16.85	1	16.95	17.10	0	16,439	0.00%
2021/03/08	11	16.90	0	0.00	16.80	11	17,152	0.06%
2021/03/05	2	17.55	1	17.30	17.30	1	17,645	0.01%
2021/03/04	12	17.37	0	0.00	17.35	12	17,670	0.07%
2021/03/03	62	18.31	18	18.37	17.80	44	17,605	0.25%
2021/03/02	73	18.87	98	19.44	19.45	-25	17,445	-0.14%
2021/02/26	18	18.06	29	17.90	17.85	-11	16,612	-0.07%
2021/02/25	16	17.64	9	17.56	17.55	7	16,460	0.04%
2021/02/24	17	17.69	18	17.83	17.50	-1	16,430	-0.01%
2021/02/23	30	17.65	7	17.61	17.50	23	16,298	0.14%
2021/02/22	57	17.98	84	17.99	17.70	-27	16,355	-0.17%
2021/02/18	8	16.81	16	16.82	16.85	-8	16,065	-0.05%
2021/02/17	2	16.40	21	16.64	16.60	-19	15,983	-0.12%
2021/02/05	5	15.96	0	0.00	15.80	5	15,950	0.03%
2021/02/04	1	16.05	0	0.00	16.10	1	16,037	0.01%
2021/02/03	17	16.29	6	16.14	16.10	11	16,018	0.07%
2021/02/02	6	16.25	0	0.00	16.15	6	16,054	0.04%
2021/01/29	11	16.71	7	17.21	16.50	4	16,124	0.02%
2021/01/28	32	16.82	21	17.02	17.05	11	16,239	0.07%
2021/01/27	5	16.50	5	16.75	16.65	0	16,178	0.00%
2021/01/26	29	16.72	36	16.70	16.25	-7	16,403	-0.04%
2021/01/25	1	16.10	0	0.00	15.95	1	16,194	0.01%
2021/01/22	2	15.90	0	0.00	15.95	2	16,058	0.01%
2021/01/21	6	16.09	16	16.30	15.90	-10	16,017	-0.06%
2021/01/20	11	16.87	0	0.00	16.40	11	15,875	0.07%
2021/01/19	16	17.63	15	17.52	17.55	1	15,684	0.01%
2021/01/18	20	16.94	20	17.22	17.20	0	15,497	0.00%
2021/01/15	12	17.67	4	18.25	17.80	8	15,367	0.05%
2021/01/14	1	17.90	7	18.01	18.25	-6	15,141	-0.04%
2021/01/13	23	17.55	27	17.44	17.45	-4	14,972	-0.03%
2021/01/12	41	17.97	46	17.92	17.10	-5	14,844	-0.03%
2021/01/11	31	18.00	26	17.76	18.25	5	14,511	0.03%
2021/01/08	4	16.75	13	16.77	16.75	-9	14,277	-0.06%
2021/01/07	13	16.73	8	16.72	16.70	5	14,733	0.03%
2021/01/06	5	16.43	8	16.20	16.00	-3	14,688	-0.02%
2021/01/05	1	16.60	3	16.55	16.55	-2	14,508	-0.01%
2021/01/04	3	16.87	4	16.63	16.95	-1	14,338	-0.01%
2020/12/31	26	16.65	12	16.49	16.30	14	13,928	0.10%
2020/12/30	1	16.25	24	16.24	16.15	-23	13,640	-0.17%
2020/12/29	0	0.00	4	16.30	16.15	-4	13,589	-0.03%
2020/12/28	15	16.08	21.2	16.12	16.15	-6.2	13,565	-0.05%
2020/12/25	24	16.48	7	16.38	16.50	17	13,417	0.13%
2020/12/24	22	16.38	13	16.56	16.30	9	13,307	0.07%
2020/12/22	2	16.38	1	16.50	15.70	1	13,100	0.01%
2020/12/21	5	16.55	0	0.00	16.55	5	12,998	0.04%
2020/12/18	225	16.87	197	17.17	16.70	28	13,098	0.21%	大買/大賣/
2020/12/17	93	16.62	97	16.86	17.35	-4	12,820	-0.03%
2020/12/16	7	15.82	12	16.05	15.80	-5	12,522	-0.04%
2020/12/15	18	16.15	15	15.82	15.80	3	12,475	0.02%
2020/12/14	34	16.06	45	16.30	16.20	-11	12,329	-0.09%
2020/12/11	11	15.14	5	15.41	15.30	6	11,888	0.05%
2020/12/10	28	15.73	20	15.77	15.45	8	11,707	0.07%
2020/12/09	6	15.52	1	15.55	15.35	5	11,550	0.04%
2020/12/08	12	16.01	20	15.76	15.80	-8	11,360	-0.07%
2020/12/07	16	15.15	2	15.00	16.00	14	11,045	0.13%
2020/12/04	12	15.41	8	15.28	15.50	4	10,384	0.04%
2020/12/03	10	15.21	25	15.46	15.15	-15	10,014	-0.15%
2020/12/02	70	14.56	58	14.51	14.60	12	9,500	0.13%
2020/12/01	54	13.58	58	14.12	14.20	-4	8,759	-0.05%
2020/11/30	9	12.98	11	12.74	12.95	-2	8,208	-0.02%
2020/11/27	2	12.55	1	12.35	12.60	1	8,177	0.01%
2020/11/26	56	12.28	57	12.65	12.35	-1	8,290	-0.01%
2020/11/25	6	12.02	9	12.21	12.00	-3	7,863	-0.04%
2020/11/23	2	12.00	0	0.00	11.90	2	7,737	0.03%
2020/11/19	38	12.05	37	11.98	11.95	1	7,714	0.01%
2020/11/17	16	11.66	16	11.60	11.70	0	7,784	0.00%
2020/11/16	7	11.35	7	11.40	11.35	0	7,756	0.00%
2020/11/13	0	0.00	1	11.30	11.40	-1	7,779	-0.01%
2020/11/12	18	11.37	5	11.20	11.40	13	7,793	0.17%
2020/11/10	1	11.90	7	12.07	11.60	-6	7,638	-0.08%
2020/11/09	1	12.00	3	12.05	11.95	-2	7,582	-0.03%
2020/11/06	7	12.41	4	12.00	12.15	3	7,633	0.04%
2020/11/05	12	12.58	11	12.38	12.40	1	7,524	0.01%
2020/11/04	5	12.10	13	12.19	12.15	-8	7,283	-0.11%
2020/11/03	17	12.24	21	12.30	12.05	-4	7,167	-0.06%
2020/11/02	7	11.79	8	11.68	11.80	-1	6,852	-0.01%
2020/10/29	1	11.55	2	11.45	11.90	-1	6,819	-0.01%
2020/10/28	7	11.59	64	11.69	11.55	-57	6,764	-0.84%
2020/10/27	3	12.10	0	0.00	11.85	3	6,709	0.04%
2020/10/26	24	12.09	4	12.13	11.95	20	6,669	0.30%
2020/10/23	1	12.00	0	0.00	12.00	1	6,583	0.02%
2020/10/22	1	11.85	0	0.00	11.95	1	6,535	0.02%
2020/10/21	5	11.90	0	0.00	12.05	5	6,496	0.08%
2020/10/20	42	11.99	13	12.01	12.20	29	6,428	0.45%
2020/10/19	1	11.95	20	11.91	12.25	-19	6,340	-0.30%
2020/10/16	39	11.98	24	12.32	11.50	15	6,182	0.24%
2020/10/15	21	12.39	15	11.84	12.40	6	5,884	0.10%
2020/10/14	4	10.85	11	11.05	11.30	-7	5,207	-0.13%
2020/10/12	7	10.41	7	10.45	10.40	0	5,080	0.00%
2020/10/08	6	10.35	0	0.00	10.45	6	5,104	0.12%
2020/10/05	10	10.30	0	0.00	10.40	10	5,580	0.18%
2020/09/24	0	0.00	2	10.00	9.90	-2	5,572	-0.04%
2020/09/23	13	10.87	5	11.08	10.50	8	5,481	0.15%
2020/09/22	92	11.84	85	11.98	11.50	7	5,275	0.13%
2020/09/21	16	11.27	84	11.87	12.00	-68	4,595	-1.48%
2020/09/18	14	10.79	4	10.95	10.95	10	4,053	0.25%
2020/09/17	17	10.80	68	10.64	10.50	-51	3,951	-1.29%
2020/09/16	306	10.32	258	10.35	10.40	48	3,812	1.26%	大買/大賣/
2020/09/15	12	10.24	32	10.24	10.15	-20	3,766	-0.53%
2020/09/14	125	10.20	104	10.18	10.10	21	3,746	0.56%	大買/大賣/
2020/09/10	3	10.10	3	10.15	10.10	0	3,634	0.00%
2020/09/09	0	0.00	2	10.13	10.15	-2	3,622	-0.06%
2020/09/08	3	10.00	3	10.15	10.00	0	3,600	0.00%
2020/09/07	2	10.20	2	10.60	10.15	0	3,584	0.00%
2020/09/02	4	10.00	8	10.01	10.05	-4	3,440	-0.12%
2020/09/01	53	10.27	47	10.37	10.35	6	3,458	0.17%
2020/08/25	0	0.00	1	9.90	9.68	-1	3,253	-0.03%
2020/08/21	8	9.61	5	9.79	9.86	3	3,349	0.09%
2020/08/20	0	0.00	1	9.60	9.03	-1	3,197	-0.03%
2020/08/12	6	9.35	6	9.43	9.47	0	2,993	0.00%
2020/07/21	19	9.65	19	9.43	9.20	0	2,765	0.00%
2020/07/17	20	9.17	0	0.00	9.01	20	2,529	0.79%
2020/07/14	2	9.94	2	9.60	9.51	0	2,461	0.00%
2020/07/13	9	9.76	7	9.87	10.00	2	2,334	0.09%
2020/07/03	2	9.41	0	0.00	9.44	2	1,763	0.11%
2020/07/01	6	8.95	13	8.73	9.10	-7	1,598	-0.44%
2020/06/30	8	8.63	1	8.63	8.63	7	1,448	0.48%
2020/06/08	31	8.25	33	8.52	8.54	-2	1,319	-0.15%
2020/05/29	3	7.96	3	7.65	7.50	0	1,105	0.00%
2020/05/28	20	7.68	20	7.77	7.86	0	1,033	0.00%
2020/05/21	1	7.06	1	7.07	7.06	0	855	0.00%
2020/05/05	1	7.09	1	7.11	7.09	0	761	0.00%
2020/04/30	6	7.35	6	7.25	7.35	0	746	0.00%
2020/04/16	0	0.00	10	6.82	7.12	-10	792	-1.26%
2020/03/25	0	0.00	10	5.75	5.76	-10	1,015	-0.98%
2020/03/19	0	5.04	0	0.00	5.04	0	1,011	0.00%
2020/03/17	10	5.68	0	0.00	5.68	10	985	1.01%
2020/03/13	10	6.47	0	0.00	6.57	10	980	1.02%
2020/02/26	2	8.36	0	0.00	8.40	2	1,286	0.16%
2020/02/21	0	8.61	0	0.00	8.61	0	1,287	0.00%
2020/01/30	0	0.00	10	8.91	8.83	-10	1,283	-0.78%
2020/01/15	10	9.76	0	0.00	9.84	10	1,273	0.78%
2019/12/25	11	10.20	0	0.00	10.20	11	1,047	1.05%
2019/12/24	4	10.20	16	10.26	10.20	-12	1,038	-1.16%
2019/12/23	0	0.00	22	10.36	10.10	-22	994	-2.21%
2019/12/20	22	10.19	0	0.00	10.15	22	935	2.35%
2019/12/19	0	0.00	1	9.94	9.90	-1	890	-0.11%
2019/12/09	0	0.00	0.2	9.93	9.98	-0.2	852	-0.02%
2019/12/05	31	9.98	0	0.00	9.98	31	820	3.78%
2019/12/04	7	9.84	7	9.92	9.92	0	719	0.00%
2019/11/29	0	0.00	10	9.49	9.51	-10	671	-1.49%
2019/11/28	1	9.81	0	0.00	9.65	1	654	0.15%
2019/11/20	0	0.00	5	8.98	9.04	-5	471	-1.06%
2019/11/15	5	9.05	0	0.00	9.04	5	489	1.02%
2019/09/20	10	9.21	0	0.00	9.14	10	525	1.90%
2019/08/22	0	0.00	1	8.85	8.90	-1	516	-0.19%
2019/08/20	1	8.90	0	0.00	8.87	1	514	0.19%
2019/07/29	0	0.00	2.9	9.04	9.06	-2.9	508	-0.56%
2019/05/22	0	0.00	5	9.20	9.16	-5	1,791	-0.28%
2019/05/13	0	0.00	10	9.54	9.40	-10	1,860	-0.54%
2019/05/09	5	9.95	0	0.00	9.82	5	1,845	0.27%
2019/04/16	0	11.00	0	0.00	11.05	0	1,916	0.00%
2019/04/15	10	10.70	0	0.00	10.75	10	1,877	0.53%
2019/03/21	0	0.00	2	10.88	10.90	-2	2,021	-0.10%
2019/03/19	10	10.90	0	0.00	10.85	10	2,024	0.49%
2019/03/18	0	0.00	5	10.90	10.90	-5	2,071	-0.24%
2019/03/15	57	11.32	60	11.13	11.05	-3	2,071	-0.14%
2019/03/14	4	11.55	0	0.00	11.45	4	1,864	0.21%
2019/03/13	6	11.80	0	0.00	11.60	6	1,866	0.32%
2019/03/12	14	11.84	20	12.05	11.80	-6	1,863	-0.32%
2019/03/11	6	11.93	0	0.00	11.85	6	1,734	0.35%
2019/03/05	28	11.40	28	11.58	11.30	0	1,589	0.00%
2019/03/04	19	11.13	34	11.26	11.25	-15	1,493	-1.00%
2019/02/26	0	0.00	2	10.70	10.65	-2	1,372	-0.15%
2019/02/25	26	10.95	11	10.90	10.85	15	1,429	1.05%
2019/02/22	4	10.70	15	10.76	10.70	-11	1,403	-0.78%
2019/02/20	0	0.00	2	10.60	10.55	-2	1,373	-0.15%
2019/02/19	5	10.53	0	0.00	10.40	5	1,377	0.36%
2019/02/18	18	10.73	18	10.77	10.55	0	1,369	0.00%
2019/02/15	0	0.00	15	10.35	10.25	-15	1,309	-1.15%
2019/02/13	0	0.00	6	10.25	10.25	-6	1,317	-0.46%
2019/01/30	2	10.10	15	10.12	10.05	-13	1,296	-1.00%
2019/01/29	4	10.18	0	0.00	10.15	4	1,294	0.31%
2019/01/11	22	10.52	17	10.57	10.40	5	1,273	0.39%
2019/01/07	0	0.00	2	10.25	10.25	-2	1,197	-0.17%
2019/01/04	2	10.05	0	0.00	10.10	2	1,227	0.16%
2019/01/02	0	0.00	4	10.65	10.30	-4	1,269	-0.32%
2018/12/22	0	0.00	6	10.50	10.75	-6	1,263	-0.47%
2018/12/20	14	10.17	0	0.00	10.15	14	1,220	1.15%
2018/12/18	27	10.55	0	0.00	10.45	27	1,195	2.26%
2018/12/17	26	11.11	61	11.27	11.10	-35	1,163	-3.01%
2018/12/11	74	10.61	75	10.60	10.60	-1	988	-0.10%
2018/12/07	15	10.25	0	0.00	10.25	15	890	1.68%
2018/12/06	10	10.35	0	0.00	10.10	10	882	1.13%
2018/11/29	5	10.00	0	0.00	9.81	5	848	0.59%
2018/11/28	0	0.00	5	9.96	9.88	-5	843	-0.59%
2018/11/22	2	9.89	2	9.81	9.58	0	836	0.00%
2018/11/19	5	9.03	0	0.00	9.11	5	808	0.62%
2018/10/29	0	0.00	4	7.92	8.03	-4	1,038	-0.39%
2018/10/05	10	9.88	0	0.00	9.89	10	965	1.04%
2018/09/10	0	0.00	44	10.05	10.10	-44	1,114	-3.95%
2018/08/27	0	0.00	4	11.35	11.20	-4	1,549	-0.26%
2018/08/24	54	11.52	10	11.65	11.50	44	1,574	2.79%
2018/08/16	4	11.20	0	0.00	11.20	4	1,503	0.27%
2018/08/09	5	11.23	5	11.23	11.30	0	1,473	0.00%
2018/07/23	0	0.00	10	10.85	10.65	-10	1,576	-0.63%
2018/07/06	10	9.97	0	0.00	10.20	10	1,643	0.61%
2018/07/04	0	0.00	5	10.70	10.55	-5	1,708	-0.29%
2018/07/03	10	11.10	10	10.70	10.70	0	1,726	0.00%
2018/06/28	0	0.00	15	11.08	11.05	-15	1,750	-0.86%
2018/06/27	10	11.30	10	11.15	11.15	0	1,746	0.00%
2018/06/25	45	11.53	35	11.56	11.50	10	1,741	0.57%
2018/06/21	10	11.10	10	11.05	11.05	0	1,707	0.00%
2018/06/20	10	11.30	10	11.00	11.00	0	1,721	0.00%
2018/06/19	32	11.38	32	11.53	11.20	0	1,721	0.00%
2018/06/15	10	11.50	10	11.40	11.40	0	1,701	0.00%
2018/06/13	18	11.69	18	11.87	11.55	0	1,709	0.00%
2018/06/12	12	11.48	16	11.59	11.55	-4	1,636	-0.24%
2018/06/11	27	11.46	23	11.67	11.45	4	1,621	0.25%
2018/06/08	42	11.43	33	11.49	11.45	9	1,541	0.58%
2018/06/07	11	11.72	10	11.40	11.75	1	1,481	0.07%
2018/06/04	10	10.50	24	10.68	10.55	-14	1,357	-1.03%
2018/06/01	14	10.60	0	0.00	10.60	14	1,363	1.03%
2018/05/31	20	10.13	23	10.10	10.05	-3	1,325	-0.23%
2018/05/30	3	10.05	0	0.00	10.05	3	1,328	0.23%
2018/05/25	0	0.00	1	10.00	10.00	-1	1,311	-0.08%
2018/05/23	10	10.00	10	9.93	9.93	0	1,399	0.00%
2018/05/22	10	10.05	10	10.00	10.00	0	1,403	0.00%
2018/05/21	10	10.00	10	10.20	10.15	0	1,408	0.00%
2018/05/18	5	10.05	5	10.15	10.05	0	1,400	0.00%
2018/05/17	0	0.00	20	9.91	9.92	-20	1,404	-1.42%
2018/05/16	10	9.72	3	9.60	9.60	7	1,411	0.50%
2018/05/14	10	10.50	10	10.55	10.10	0	1,446	0.00%
2018/05/11	5	10.90	15	10.92	10.75	-10	1,416	-0.71%
2018/05/10	1	11.00	5	10.95	10.90	-4	1,416	-0.28%
2018/05/09	10	10.75	5	10.75	10.75	5	1,406	0.36%
2018/05/08	5	10.70	5	10.85	10.85	0	1,411	0.00%
2018/05/07	5	10.80	5	10.70	10.70	0	1,440	0.00%
2018/05/02	5	10.75	5	10.80	10.80	0	1,471	0.00%
2018/04/30	5	10.70	5	10.95	10.85	0	1,481	0.00%
2018/04/27	5	10.65	5	10.75	10.65	0	1,468	0.00%
2018/04/26	5	10.85	5	10.65	10.60	0	1,500	0.00%
2018/04/25	5	10.70	5	10.85	11.00	0	1,522	0.00%
2018/04/24	8	11.09	8	10.70	10.70	0	1,547	0.00%
2018/04/23	5	11.33	5	11.10	11.10	0	1,545	0.00%
2018/04/20	5	11.30	5	11.35	11.35	0	1,553	0.00%
2018/04/19	5	11.45	9	11.40	11.40	-4	1,561	-0.26%
2018/04/17	8	11.53	12	11.30	11.30	-4	1,626	-0.25%
2018/04/16	8	11.85	0	0.00	11.60	8	1,633	0.49%
2018/04/13	15	12.01	20	11.95	11.95	-5	1,650	-0.30%
2018/04/11	10	12.36	6	12.43	12.20	4	1,777	0.23%
2018/04/10	0	0.00	10	12.10	12.00	-10	1,840	-0.54%
2018/04/09	0	0.00	19	12.00	12.00	-19	1,872	-1.01%
2018/04/03	5	11.60	5	11.75	11.80	0	1,905	0.00%
2018/04/02	0	0.00	8	11.90	11.85	-8	1,932	-0.41%
2018/03/31	7	11.70	0	0.00	11.60	7	1,950	0.36%
2018/03/30	5	11.75	2	11.70	11.70	3	1,977	0.15%
2018/03/28	3	11.70	3	11.85	11.70	0	2,117	0.00%
2018/03/27	10	11.85	0	0.00	11.90	10	2,196	0.46%
2018/03/23	3	11.50	9	11.65	11.65	-6	2,675	-0.22%
2018/03/22	5	12.00	10	11.85	11.85	-5	2,722	-0.18%
2018/03/21	3	12.20	5	12.00	12.00	-2	2,885	-0.07%
2018/03/20	3	12.25	2	12.20	12.20	1	2,933	0.03%
2018/03/19	7	12.59	0	0.00	12.30	7	3,171	0.22%
2018/03/14	0	0.00	5	12.80	12.80	-5	3,301	-0.15%
2018/03/12	5	12.75	0	0.00	12.70	5	3,344	0.15%
2018/03/09	15	13.12	0	0.00	12.90	15	3,342	0.45%
2018/03/08	5	12.90	5	13.20	13.10	0	3,355	0.00%
2018/03/01	10	12.90	0	0.00	13.00	10	3,728	0.27%
2018/02/26	1	13.25	0	0.00	13.25	1	3,706	0.03%
2018/02/23	1	12.85	1	12.75	12.80	0	3,688	0.00%
2018/02/08	2	12.20	0	0.00	12.05	2	3,688	0.05%
2018/01/30	18	13.40	18	13.35	13.20	0	3,786	0.00%
2018/01/25	2	13.25	0	0.00	13.20	2	3,905	0.05%
2018/01/23	2	13.35	0	0.00	13.25	2	3,914	0.05%
2018/01/11	26	13.61	16	13.58	13.60	10	3,957	0.25%
2018/01/05	7	14.37	10	14.45	14.45	-3	4,151	-0.07%
2018/01/04	18	14.44	12	14.52	14.60	6	4,111	0.15%