飛宏 (2457)-群益金鼎-館前券商分點個股進出

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
42.05
漲跌
▲1.65
漲幅
+4.08%
成交量
2,470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-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1.3	41.79	2	42.12	42.05	-0.8	1,594	-0.05%
2024/12/02	0	0.00	6	40.40	40.40	-6	1,574	-0.38%
2024/11/28	2.1	40.48	1	40.70	40.90	1.1	1,590	0.07%
2024/11/26	9	42.33	9	42.53	42.40	0	1,555	0.00%
2024/11/25	2	42.68	1	42.70	42.70	1	1,543	0.06%
2024/11/22	19.4	42.44	18	43.05	42.30	1.4	1,527	0.09%
2024/11/21	15	42.50	17	42.16	42.55	-2	1,505	-0.13%
2024/11/20	18	42.01	18	41.62	42.00	0	1,463	0.00%
2024/11/19	4	42.03	20	41.70	41.70	-16	1,451	-1.10%
2024/11/18	1	40.85	0	0.00	40.30	1	1,380	0.07%
2024/11/15	1	39.25	1	40.45	41.65	0	1,367	0.00%
2024/11/13	1.1	40.73	21	40.77	41.10	-19.9	1,325	-1.50%
2024/11/12	20	41.50	0	0.00	41.40	20	1,328	1.51%
2024/11/11	1	40.80	2	40.70	41.45	-1	1,313	-0.08%
2024/11/08	3.1	40.73	1	40.45	40.40	2.1	1,309	0.16%
2024/11/07	4	40.64	6	40.15	41.10	-2	1,306	-0.15%
2024/11/05	0	0.00	1	38.10	37.90	-1	1,304	-0.08%
2024/11/04	0	37.45	0	0.00	37.45	0	1,397	0.00%
2024/10/30	2	38.05	0	0.00	37.85	2	1,456	0.14%
2024/10/29	1.3	37.14	0	0.00	37.15	1.3	1,509	0.09%
2024/10/28	0.3	38.01	0	0.00	37.85	0.3	1,526	0.02%
2024/10/24	1.2	38.08	0	0.00	37.80	1.2	1,536	0.08%
2024/10/23	0	0.00	1	38.20	38.05	-1	1,553	-0.06%
2024/10/18	0	38.65	0	0.00	38.00	0	1,723	0.00%
2024/10/17	0	0.00	1	38.85	38.75	-1	1,755	-0.06%
2024/10/16	0.5	38.70	0	0.00	38.65	0.5	1,780	0.03%
2024/10/15	0.3	39.25	0	0.00	38.75	0.3	1,795	0.02%
2024/10/09	10	39.30	1	39.40	39.25	9	1,849	0.49%
2024/10/04	10	41.80	0	0.00	41.25	10	1,947	0.52%
2024/10/01	2	42.30	2	42.30	42.30	0	2,017	0.00%
2024/09/26	0	0.00	0.3	41.35	41.15	-0.3	2,052	-0.02%
2024/09/24	0.3	39.75	0	0.00	39.75	0.3	2,021	0.01%
2024/09/23	2	40.25	2	40.25	40.20	0	2,044	0.00%
2024/09/20	0	39.50	0	0.00	39.55	0	2,047	0.00%
2024/09/16	0.3	38.60	0	0.00	39.00	0.3	2,102	0.02%
2024/09/12	0	0.00	0	37.75	38.25	0	2,173	0.00%
2024/09/11	0	37.20	0	0.00	37.35	0	2,194	0.00%
2024/09/10	0	0.00	1	37.40	37.10	-1	2,205	-0.05%
2024/09/05	0.3	36.90	0	0.00	36.35	0.3	2,285	0.01%
2024/09/04	1	37.10	0	0.00	36.35	1	2,315	0.04%
2024/09/03	0.2	39.45	0	0.00	38.90	0.2	2,317	0.01%
2024/08/30	0	40.10	2	40.05	40.05	-2	2,524	-0.08%
2024/08/29	0	39.50	0	0.00	40.15	0	2,605	0.00%
2024/08/28	1	40.05	1	39.95	39.85	0	2,599	0.00%
2024/08/22	0	0.00	10	40.22	39.95	-10	2,667	-0.37%
2024/08/20	1	40.70	0	0.00	40.50	1	2,691	0.04%
2024/08/14	0	40.95	2	40.80	41.15	-2	2,776	-0.07%
2024/08/12	0	0.00	1	40.80	40.70	-1	2,764	-0.04%
2024/08/08	0.1	39.15	0	0.00	38.80	0.1	2,742	0.00%
2024/08/07	0	40.95	1	40.65	40.80	-1	2,744	-0.04%
2024/08/06	0	0.00	1	35.20	37.25	-1	2,791	-0.04%
2024/08/05	2	38.65	0	0.00	38.60	2	2,739	0.07%
2024/08/01	2	44.43	1	44.50	44.55	1	2,713	0.04%
2024/07/31	1	43.00	0	0.00	42.30	1	2,680	0.04%
2024/07/30	0	0.00	0	42.60	43.15	0	2,684	0.00%
2024/07/29	0	43.00	0	0.00	42.65	0	2,687	0.00%
2024/07/23	1	44.90	1	45.20	44.85	0	2,819	0.00%
2024/07/19	22	45.90	0	0.00	44.40	22	2,776	0.79%
2024/07/18	2	47.60	0	0.00	47.45	2	2,709	0.07%
2024/07/15	20	48.30	0	0.00	48.40	20	2,765	0.72%
2024/07/11	0.3	48.88	1	49.35	48.80	-0.7	2,949	-0.02%
2024/07/10	0	0.00	10	49.20	49.20	-10	2,986	-0.33%
2024/07/09	0	50.70	0.7	50.90	50.80	-0.7	2,964	-0.02%
2024/07/08	0	0.00	11	51.50	51.50	-11	3,045	-0.36%
2024/07/05	0.1	51.26	0	0.00	51.30	0.1	3,042	0.00%
2024/07/04	0	49.85	0	0.00	49.55	0	2,981	0.00%
2024/07/03	0	0.00	6	49.87	49.75	-6	2,982	-0.20%
2024/06/27	0	0.00	10	48.35	48.40	-10	2,962	-0.34%
2024/06/21	0	0.00	1	50.40	50.40	-1	2,974	-0.03%
2024/06/17	0	51.00	6	51.07	51.30	-6	3,018	-0.20%
2024/06/05	10	52.80	20	52.80	51.80	-10	2,983	-0.33%
2024/06/04	0	50.90	25	52.38	52.00	-25	2,931	-0.85%
2024/06/03	0	0.00	0.3	51.00	50.80	-0.3	2,939	-0.01%
2024/05/29	3.1	51.60	0	0.00	51.40	3.1	3,185	0.10%
2024/05/24	10	49.90	0	0.00	50.20	10	3,332	0.30%
2024/05/23	0	0.00	0	50.70	50.60	0	3,409	0.00%
2024/05/22	1	50.60	2.2	50.50	50.50	-1.2	3,458	-0.04%
2024/05/21	0	50.40	0	0.00	50.40	0	3,522	0.00%
2024/05/16	0	49.55	0	0.00	49.45	0	4,218	0.00%
2024/05/15	0.1	49.55	0	0.00	49.50	0.1	4,296	0.00%
2024/05/10	1	48.45	3	48.47	48.45	-2	4,334	-0.05%
2024/05/08	1	50.60	1	50.20	50.60	0	4,236	0.00%
2024/05/07	0.1	50.70	0	0.00	51.00	0.1	4,257	0.00%
2024/05/02	14	52.71	14	52.39	52.80	0	4,380	0.00%
2024/04/30	27	54.04	13	53.90	53.50	14	4,415	0.32%
2024/04/29	0	50.90	0	0.00	51.50	0	4,310	0.00%
2024/04/26	0	50.75	0	0.00	50.70	0	4,314	0.00%
2024/04/25	30	51.40	0	0.00	51.20	30	4,328	0.69%
2024/04/23	0	51.20	0	0.00	51.00	0	4,409	0.00%
2024/04/22	0	51.30	1	51.30	51.00	-1	4,457	-0.02%
2024/04/19	0	0.00	0.1	54.30	52.50	-0.1	4,465	0.00%
2024/04/18	4.4	55.12	2	54.80	54.50	2.4	4,481	0.05%
2024/04/16	0.2	50.50	0	0.00	51.00	0.2	4,349	0.00%
2024/04/15	1	52.20	0	0.00	52.30	1	4,370	0.02%
2024/04/12	11	53.89	0	0.00	53.80	11	4,423	0.25%
2024/04/11	0	0.00	1	52.90	52.50	-1	4,364	-0.02%
2024/04/10	0	54.34	0	54.50	54.10	0	4,349	0.00%
2024/04/09	0.1	54.00	7	54.04	54.00	-6.9	4,362	-0.16%
2024/04/08	0.1	54.00	0.3	54.00	53.70	-0.2	4,448	0.00%
2024/04/02	1	54.00	0	0.00	54.30	1	4,476	0.02%
2024/04/01	0.2	53.90	0	0.00	54.60	0.2	4,509	0.00%
2024/03/29	0.2	53.38	0	53.50	53.30	0.2	4,529	0.00%
2024/03/28	0.1	53.47	0	0.00	53.00	0.1	4,526	0.00%
2024/03/27	0.2	53.80	0	0.00	53.30	0.2	4,531	0.00%
2024/03/26	0	55.10	0	0.00	53.30	0	4,547	0.00%
2024/03/25	0.2	55.35	3	55.20	55.20	-2.8	4,531	-0.06%
2024/03/21	0	53.70	0.5	53.50	53.80	-0.5	4,558	-0.01%
2024/03/20	2	53.15	1	53.20	53.00	1	4,653	0.02%
2024/03/19	3	54.70	0	0.00	54.30	3	4,634	0.06%
2024/03/18	3	54.17	39	54.14	54.40	-36	4,682	-0.77%
2024/03/15	0	54.90	0	0.00	55.00	0	4,699	0.00%
2024/03/13	0	55.30	3	56.10	55.00	-3	4,833	-0.06%
2024/03/12	10	56.50	0	0.00	56.40	10	4,881	0.20%
2024/03/11	3	56.23	3	55.83	56.30	0	4,964	0.00%
2024/03/07	4	58.95	1	58.90	58.00	3	5,013	0.06%
2024/03/06	2	60.05	1	60.40	60.10	1	4,997	0.02%
2024/03/04	9	60.98	2.1	61.00	60.60	6.9	5,211	0.13%
2024/03/01	0	0.00	11	60.84	60.30	-11	5,228	-0.21%
2024/02/26	0	0.00	1	61.70	61.20	-1	6,952	-0.01%
2024/02/23	21	60.67	1	60.30	59.70	20	6,907	0.29%
2024/02/22	0	0.00	3	61.40	61.30	-3	6,865	-0.04%
2024/02/21	14	61.64	6	61.87	61.50	8	6,858	0.12%
2024/02/20	29	61.95	22	62.05	61.80	7	6,946	0.10%
2024/02/19	57	61.76	6	62.23	62.30	51	6,809	0.75%
2024/02/15	1	56.00	0	56.00	56.20	1	6,380	0.02%
2024/01/30	5	58.20	0	0.00	57.80	5	6,392	0.08%
2024/01/29	7	58.80	2	58.60	58.80	5	6,439	0.08%
2024/01/25	3	58.00	0	0.00	58.00	3	6,482	0.05%
2024/01/23	1	57.70	5	58.00	57.30	-4	6,673	-0.06%
2024/01/17	2	56.25	1	58.00	55.30	1	6,908	0.01%
2024/01/16	0	0.00	2	58.60	57.60	-2	7,033	-0.03%
2024/01/15	1	58.30	4	58.20	58.30	-3	7,136	-0.04%
2024/01/12	4	57.48	0	0.00	56.90	4	7,196	0.06%
2024/01/11	0	0.00	1	55.50	57.10	-1	7,181	-0.01%
2024/01/10	0.1	55.60	3	55.73	55.00	-2.9	7,209	-0.04%
2024/01/09	2	56.70	0	0.00	56.50	2	7,231	0.03%
2024/01/08	2	59.30	2	60.00	58.90	0	7,202	0.00%
2024/01/05	1	58.60	1	59.50	58.30	0	7,144	0.00%
2024/01/04	0	58.00	0	0.00	57.60	0	7,137	0.00%
2024/01/02	1	59.51	1	59.90	59.30	0	7,150	0.00%
2023/12/27	3	58.83	0	0.00	58.40	3	7,222	0.04%
2023/12/26	1	58.10	0	0.00	59.00	1	7,298	0.01%
2023/12/25	0	0.00	1	57.10	57.00	-1	7,276	-0.01%
2023/12/22	4	56.50	4	56.78	56.40	0	7,282	0.00%
2023/12/21	2	56.90	3.2	57.26	56.60	-1.2	7,287	-0.02%
2023/12/20	1	57.60	0	0.00	57.80	1	7,299	0.01%
2023/12/19	1	57.10	2	57.40	57.30	-1	7,311	-0.01%
2023/12/18	1	59.30	0	0.00	59.00	1	7,300	0.01%
2023/12/15	2	59.20	2	59.90	59.10	0	7,317	0.00%
2023/12/14	0	0.00	1	58.50	58.20	-1	7,234	-0.01%
2023/12/13	0.1	58.50	0	0.00	58.30	0.1	7,219	0.00%
2023/12/12	0.2	59.70	0	0.00	59.00	0.2	7,208	0.00%
2023/12/11	15.3	59.62	16	59.26	59.60	-0.7	7,208	-0.01%
2023/12/08	0.1	60.10	1	61.10	61.00	-0.9	7,155	-0.01%
2023/12/07	2.2	60.69	0	0.00	60.50	2.2	7,155	0.03%
2023/12/06	1.5	62.67	3	62.33	61.60	-1.5	7,150	-0.02%
2023/12/05	1	61.50	1	61.20	62.80	0	7,114	0.00%
2023/12/04	0.1	62.00	5	62.10	61.80	-4.9	7,125	-0.07%
2023/12/01	11.4	62.38	7	62.30	62.50	4.4	7,404	0.06%
2023/11/30	4	64.05	7	63.37	62.20	-3	7,390	-0.04%
2023/11/29	2.3	63.94	4.1	63.31	63.50	-1.8	7,352	-0.02%
2023/11/28	13	63.02	7.1	62.97	62.80	6	7,299	0.08%
2023/11/27	21	63.52	17	63.88	62.90	4	7,315	0.05%
2023/11/24	32	63.72	36.1	63.46	63.20	-4.1	6,905	-0.06%
2023/11/20	3	57.40	3	56.70	56.70	0	5,793	0.00%
2023/11/17	7	57.23	6	57.53	56.20	1	5,768	0.02%
2023/11/16	2	55.40	0	0.00	56.40	2	5,691	0.04%
2023/11/15	0.1	54.60	0	0.00	54.60	0.1	5,899	0.00%
2023/11/10	0.1	52.93	0	0.00	52.50	0.1	6,380	0.00%
2023/11/07	0	0.00	8	54.30	54.20	-8	6,689	-0.12%
2023/11/06	1	55.00	1	55.40	54.90	0	6,783	0.00%
2023/11/03	0.3	53.60	2	53.00	53.30	-1.7	6,757	-0.03%
2023/11/02	10	53.58	2	52.50	52.80	8	6,792	0.12%
2023/11/01	0	51.90	3	51.80	51.80	-3	6,790	-0.04%
2023/10/31	0	0.00	5	52.50	52.50	-5	6,621	-0.08%
2023/10/27	9	55.40	9	55.92	55.40	0	6,836	0.00%
2023/10/26	1	58.20	2	58.60	57.00	-1	6,903	-0.01%
2023/10/25	1	59.00	3	59.00	59.10	-2	6,979	-0.03%
2023/10/24	14	56.22	24	55.74	56.80	-10	6,897	-0.14%
2023/10/23	7	53.94	9	53.58	53.60	-2	6,906	-0.03%
2023/10/20	2	55.00	10	55.40	55.00	-8	6,885	-0.12%
2023/10/19	1	56.11	0	0.00	56.10	1	7,039	0.01%
2023/10/18	2.3	58.21	0	0.00	57.70	2.3	7,065	0.03%
2023/10/17	0	0.00	6	59.33	60.60	-6	7,114	-0.08%
2023/10/16	4.1	59.46	0	0.00	58.70	4.1	7,238	0.06%
2023/10/13	0	0.00	2	62.05	61.50	-2	7,546	-0.03%
2023/10/12	0	62.50	0	0.00	62.50	0	8,089	0.00%
2023/10/11	1	60.60	5	60.40	61.70	-4	8,216	-0.05%
2023/10/06	2	61.50	1	61.80	61.60	1	8,402	0.01%
2023/10/05	30	62.23	30	63.10	61.80	0	8,712	0.00%
2023/10/04	4	61.00	2	61.30	60.80	2	9,087	0.02%
2023/10/03	4	62.05	1	63.20	62.00	3	9,280	0.03%
2023/10/02	16.2	62.52	11	62.15	63.00	5.2	9,528	0.05%
2023/09/26	0	59.20	0	0.00	58.50	0	10,168	0.00%
2023/09/25	3	59.10	0	0.00	58.80	3	10,308	0.03%
2023/09/22	15	59.56	0	0.00	59.70	15	10,443	0.14%
2023/09/21	5.2	59.93	0	0.00	59.60	5.2	10,508	0.05%
2023/09/19	0.2	61.60	0	0.00	61.30	0.2	10,873	0.00%
2023/09/18	1.2	62.79	1	63.30	62.50	0.2	11,060	0.00%
2023/09/15	1.4	62.73	2	62.65	63.60	-0.7	11,386	-0.01%
2023/09/14	5.2	63.05	2	63.15	62.70	3.2	11,551	0.03%
2023/09/13	2	63.50	12	63.30	62.10	-10	11,775	-0.08%
2023/09/12	19.1	62.75	7	63.11	62.00	12.1	12,067	0.10%
2023/09/11	0.3	63.90	0	0.00	63.40	0.3	12,282	0.00%
2023/09/08	1	67.40	0	0.00	66.00	1	12,596	0.01%
2023/09/07	3	68.43	4	69.33	68.00	-1	13,011	-0.01%
2023/09/06	18.2	66.76	19	66.87	67.80	-0.8	13,275	-0.01%
2023/09/05	5.1	69.85	5	69.74	70.70	0.1	13,234	0.00%
2023/09/04	1	69.60	1	70.70	69.10	0	13,658	0.00%
2023/09/01	4.1	71.49	3	73.10	71.10	1.1	14,142	0.01%
2023/08/31	6	72.87	8	72.54	73.00	-2	14,509	-0.01%
2023/08/30	1.2	71.59	1	71.70	71.00	0.2	15,025	0.00%
2023/08/29	3	70.27	4	70.60	71.50	-1	16,015	-0.01%
2023/08/28	3	70.27	2	69.95	70.00	1	17,175	0.01%
2023/08/25	10.1	69.84	10	69.62	69.90	0.1	18,143	0.00%
2023/08/24	5	69.66	4	70.65	69.00	1	18,544	0.01%
2023/08/23	1	68.70	0	0.00	68.60	1	18,973	0.01%
2023/08/22	3	67.97	6.7	67.84	68.50	-3.7	19,242	-0.02%
2023/08/21	4	69.85	6	70.75	68.70	-2	19,614	-0.01%
2023/08/18	6.4	69.77	9	69.78	69.80	-2.6	21,131	-0.01%
2023/08/17	0.1	67.10	3	66.83	66.90	-2.9	21,030	-0.01%
2023/08/16	2	65.00	2	67.00	66.20	0	21,193	0.00%
2023/08/15	2.2	64.26	1	64.50	64.60	1.2	21,721	0.01%
2023/08/14	4	61.70	1	63.10	62.10	3	22,208	0.01%
2023/08/11	7	63.54	2.1	63.86	63.50	4.9	22,801	0.02%
2023/08/10	1	62.00	3.2	62.22	61.60	-2.2	23,117	-0.01%
2023/08/09	4	63.80	0.2	63.80	63.50	3.8	23,717	0.02%
2023/08/08	2	64.10	0	0.00	64.40	2	24,317	0.01%
2023/08/07	4	64.90	5	65.00	65.20	-1	24,618	0.00%
2023/08/04	0	0.00	7	65.70	65.40	-7	25,312	-0.03%
2023/08/02	15.1	65.20	12	64.98	65.30	3.1	25,743	0.01%
2023/08/01	1	67.00	2	66.65	66.50	-1	26,070	0.00%
2023/07/31	12.1	68.75	2.5	69.68	67.50	9.6	26,375	0.04%
2023/07/28	12.1	68.75	1	68.90	69.50	11.1	26,653	0.04%
2023/07/27	9	70.03	1	70.10	69.50	8	27,081	0.03%
2023/07/26	6	71.40	20	72.09	69.70	-14	27,576	-0.05%
2023/07/25	4.2	70.73	4	70.83	70.60	0.1	27,814	0.00%
2023/07/24	21	70.18	15	70.44	70.00	6	28,006	0.02%
2023/07/21	14	72.91	4	71.77	73.60	10	28,207	0.04%
2023/07/20	9	73.10	12	73.08	73.20	-3	29,256	-0.01%
2023/07/19	8.1	74.38	13	74.28	72.50	-4.9	29,584	-0.02%
2023/07/18	6	74.15	10	73.95	74.00	-4	30,150	-0.01%
2023/07/17	31	76.06	18.3	76.21	76.70	12.7	30,543	0.04%
2023/07/14	9	73.31	12.2	73.48	72.60	-3.2	31,042	-0.01%
2023/07/13	11	73.34	11.6	73.60	72.80	-0.6	32,704	0.00%
2023/07/12	28	71.80	26.6	71.75	72.00	1.5	33,621	0.00%
2023/07/11	57.1	73.67	42	72.62	72.00	15.1	34,256	0.04%
2023/07/10	21	76.57	19	77.53	76.00	2	34,499	0.01%
2023/07/07	14	78.02	12	77.98	78.30	2	34,755	0.01%
2023/07/06	8.1	78.73	6	79.37	77.70	2.1	35,037	0.01%
2023/07/05	10	80.26	12	79.84	79.40	-2	35,753	-0.01%
2023/07/04	13	78.58	10	78.73	77.60	3	35,789	0.01%
2023/07/03	10	78.87	10	78.94	78.80	0	35,870	0.00%
2023/06/30	17	77.46	8	77.26	78.00	9	36,476	0.02%
2023/06/29	1	76.00	2	76.50	75.50	-1	36,628	0.00%
2023/06/28	9	75.61	4	76.38	75.30	5	36,905	0.01%
2023/06/27	13.1	77.11	16	77.41	75.60	-2.9	37,163	-0.01%
2023/06/26	8	79.53	4	80.48	79.30	4	37,281	0.01%
2023/06/21	11	81.42	25	80.78	81.80	-14	37,430	-0.04%
2023/06/20	23	79.59	3	81.37	79.40	20	37,547	0.05%
2023/06/19	5	80.28	16	80.50	80.80	-11	38,426	-0.03%
2023/06/16	31	80.49	19.5	80.66	79.10	11.5	39,863	0.03%
2023/06/15	9	79.41	8	79.00	79.00	1	40,410	0.00%
2023/06/14	9	82.00	9	81.77	80.30	0	41,215	0.00%
2023/06/13	16	81.32	33	81.15	82.30	-17	41,842	-0.04%
2023/06/12	25	78.94	25	80.11	78.50	0	42,435	0.00%
2023/06/09	23	79.83	26	80.28	79.00	-3	43,618	-0.01%
2023/06/08	35.1	79.91	23	78.65	78.90	12.1	44,550	0.03%
2023/06/07	74.4	83.88	62	83.07	81.50	12.4	45,822	0.03%
2023/06/06	18	83.15	21	83.59	82.60	-3	46,949	-0.01%
2023/06/05	62	85.81	60.1	85.80	85.70	1.9	47,549	0.00%
2023/06/02	128	82.95	128.1	83.12	83.40	-0.1	47,681	0.00%	大買/大賣/
2023/06/01	145	81.29	159.1	80.58	81.90	-14.1	47,138	-0.03%	大買/大賣/
2023/05/31	64	77.53	61	78.33	78.40	3	46,628	0.01%
2023/05/30	24	77.11	63.1	77.04	76.60	-39.1	45,748	-0.09%
2023/05/29	23	76.49	24.1	76.34	76.40	-1.1	45,395	0.00%
2023/05/26	14	74.05	12	74.16	73.70	2	45,058	0.00%
2023/05/25	41.1	74.75	38	74.95	74.50	3.1	44,998	0.01%
2023/05/24	153.2	78.25	112.1	78.36	75.80	41.1	44,898	0.09%	大買/大賣/
2023/05/23	11.1	75.20	12	75.26	75.50	-1	44,540	0.00%
2023/05/22	22.2	74.50	23.2	74.73	75.30	-1	44,960	0.00%
2023/05/19	45.1	73.86	45	75.55	73.20	0.1	44,786	0.00%
2023/05/18	172	76.20	168	75.77	75.80	4	44,433	0.01%	大買/大賣/
2023/05/17	75	75.46	72	75.02	74.10	3	43,886	0.01%
2023/05/16	37	74.24	38	73.68	74.40	-1	43,212	0.00%
2023/05/15	51	73.43	49	73.66	72.70	2	42,738	0.00%
2023/05/12	40	72.11	47	70.67	73.20	-7	42,094	-0.02%
2023/05/11	44.1	69.24	45	70.16	68.90	-1	41,514	0.00%
2023/05/10	61	69.58	60.6	69.37	70.00	0.4	41,156	0.00%
2023/05/09	50.1	72.81	49	73.70	71.70	1.1	40,450	0.00%
2023/05/08	13	73.12	13	72.81	73.80	0	39,949	0.00%
2023/05/05	31.1	71.90	35	72.48	71.20	-3.9	39,498	-0.01%
2023/05/04	44.1	75.10	46	75.93	74.00	-1.9	39,065	0.00%
2023/05/03	55.1	76.27	58	76.22	76.00	-2.9	38,702	-0.01%
2023/05/02	60.1	75.99	59	75.44	76.50	1.1	38,138	0.00%
2023/04/28	42.1	73.27	39	72.98	73.50	3.1	37,572	0.01%
2023/04/27	54.1	71.57	53	71.88	71.90	1.1	37,132	0.00%
2023/04/26	46	71.87	42	71.85	71.90	4	36,803	0.01%
2023/04/25	77.1	72.94	73	72.93	72.70	4.1	36,370	0.01%
2023/04/24	85.1	73.40	74	73.51	73.30	11.1	35,247	0.03%
2023/04/21	88	73.19	107	73.70	72.50	-19	34,861	-0.05%	大賣/
2023/04/20	123.1	75.32	122.2	75.75	74.60	0.9	34,112	0.00%	大買/大賣/
2023/04/19	82	78.25	74	78.56	77.80	8	33,376	0.02%
2023/04/18	92	77.36	92	77.30	76.40	0	32,320	0.00%
2023/04/17	46	73.71	44.2	74.06	75.90	1.8	30,534	0.01%
2023/04/14	99	68.94	89	68.82	69.00	10	29,403	0.03%
2023/04/13	50.1	67.20	52	66.94	67.30	-1.9	28,431	-0.01%
2023/04/12	35	66.78	28.1	67.11	66.30	6.9	27,694	0.02%
2023/04/11	45	66.65	46	66.87	66.30	-1	27,252	0.00%
2023/04/10	32	66.66	31.1	66.68	66.60	0.9	26,706	0.00%
2023/04/07	24.7	62.89	23	62.72	62.50	1.6	25,805	0.01%
2023/04/06	13	61.60	8	61.53	61.60	5	25,429	0.02%
2023/03/31	38.4	62.16	61.2	61.56	60.30	-22.8	25,221	-0.09%
2023/03/30	5	60.78	13.1	60.85	60.80	-8.1	24,733	-0.03%
2023/03/29	38	59.55	30.1	59.88	59.80	7.9	24,759	0.03%
2023/03/28	28.1	59.23	26	59.05	59.20	2.1	25,009	0.01%
2023/03/27	27	60.58	33	59.97	59.80	-6	24,753	-0.02%
2023/03/24	34	59.99	32	59.49	60.00	2	24,383	0.01%
2023/03/23	54	59.41	56.1	59.04	59.50	-2.1	24,068	-0.01%
2023/03/22	192.2	60.10	304.1	60.33	59.00	-111.9	23,610	-0.47%	大買/大賣/鉅額交易
2023/03/21	105.1	62.49	105	62.77	61.10	0.1	22,529	0.00%	大買/大賣/
2023/03/20	72	59.33	61	59.51	59.50	11	20,843	0.05%
2023/03/17	101	59.87	80	59.50	59.10	21	20,016	0.10%	大買/
2023/03/16	68	58.15	70.1	57.59	58.50	-2.1	18,949	-0.01%
2023/03/15	134	59.29	130	59.35	59.20	4	18,059	0.02%	大買/大賣/
2023/03/14	252	59.27	141	58.46	58.40	111	17,276	0.64%	大買/大賣/鉅額交易
2023/03/13	68	56.05	78	56.28	56.20	-10	15,806	-0.06%
2023/03/10	138	57.14	141	57.55	56.60	-3	14,616	-0.02%	大買/大賣/
2023/03/09	443	55.21	553.1	55.37	54.80	-110.1	13,026	-0.85%	大買/大賣/鉅額交易
2023/03/08	197	53.85	55.4	52.07	54.70	141.7	11,630	1.22%	大買/鉅額交易
2023/03/07	69	50.27	74.1	50.21	49.80	-5.1	10,742	-0.05%
2023/03/06	32	48.43	52.1	48.64	48.75	-20.1	10,455	-0.19%
2023/03/03	34.1	47.83	94.1	47.93	46.90	-60.1	10,502	-0.57%
2023/03/02	40	46.70	6	45.92	47.05	34	10,050	0.34%
2023/03/01	3	45.13	5	45.75	45.60	-2	9,884	-0.02%
2023/02/24	9.1	46.04	13	46.43	45.45	-3.9	9,774	-0.04%
2023/02/23	67	46.90	67	46.87	46.60	0	9,572	0.00%
2023/02/22	22	46.00	8	46.09	47.20	14	9,388	0.15%
2023/02/21	97.1	46.64	99.9	47.00	46.70	-2.9	9,065	-0.03%
2023/02/20	27	44.21	28	44.69	46.35	-1	7,673	-0.01%
2023/02/17	16	42.39	16	42.43	42.15	0	7,037	0.00%
2023/02/16	10	42.45	15.1	42.26	42.35	-5.1	6,955	-0.07%
2023/02/15	3	40.38	5	40.61	40.75	-2	6,725	-0.03%
2023/02/14	2	40.08	0	0.00	39.80	2	6,699	0.03%
2023/02/13	3	40.25	8	39.78	39.95	-5	6,721	-0.07%
2023/02/10	7	40.24	0	0.00	39.90	7	6,759	0.10%
2023/02/09	15	41.57	19	41.52	41.35	-4	6,706	-0.06%
2023/02/08	1	41.35	0	0.00	41.05	1	6,678	0.01%
2023/02/07	6	40.85	24	41.31	41.25	-18	6,645	-0.27%
2023/02/03	1	40.20	0	0.00	40.45	1	6,578	0.02%
2023/02/02	11	40.70	5	40.54	40.60	6	6,560	0.09%
2023/02/01	0	40.50	0	0.00	40.45	0	6,540	0.00%
2023/01/31	0	0.00	11	39.41	39.65	-11	6,526	-0.17%
2023/01/30	4	38.68	0.1	38.95	38.85	3.9	6,526	0.06%
2023/01/17	11	37.96	1	38.00	38.00	10	6,521	0.15%
2023/01/16	3.1	37.97	1	37.95	37.90	2.1	6,518	0.03%
2023/01/13	10	38.17	0	0.00	38.00	10	6,533	0.15%
2023/01/12	2	38.83	2	39.08	38.70	0	6,519	0.00%
2023/01/11	1	39.00	2	39.63	39.00	-1	6,554	-0.02%
2023/01/10	1	40.15	0	0.00	40.10	1	6,526	0.02%
2023/01/09	0	0.00	2	40.50	40.15	-2	6,569	-0.03%
2023/01/06	0	0.00	0.5	40.09	40.05	-0.5	6,595	-0.01%
2023/01/05	0	0.00	2	40.78	40.05	-2	6,654	-0.03%
2023/01/04	4	40.25	3	40.42	40.10	1	6,663	0.02%
2023/01/03	0	0.00	1	40.00	39.95	-1	6,679	-0.01%
2022/12/30	0	0.00	1	39.75	39.45	-1	6,707	-0.01%
2022/12/29	0	39.40	3	39.52	39.65	-3	6,837	-0.04%
2022/12/28	6	39.87	0	0.00	39.00	6	6,845	0.09%
2022/12/27	6	40.09	4	40.33	40.05	2	6,843	0.03%
2022/12/26	4	40.34	3	40.45	40.00	1	6,852	0.01%
2022/12/23	1	41.10	0	0.00	41.00	1	6,825	0.01%
2022/12/22	7.1	42.07	3	42.48	41.50	4.1	6,795	0.06%
2022/12/21	47	41.96	61	41.58	42.40	-14	6,585	-0.21%
2022/12/20	85	42.14	72	42.07	40.65	13	6,274	0.21%
2022/12/19	6	41.27	3	40.55	41.25	3	5,759	0.05%
2022/12/14	1	39.90	1	39.80	39.70	0	5,709	0.00%
2022/12/07	16	40.15	19	40.79	39.75	-3	6,967	-0.04%
2022/12/06	8	42.71	7	42.35	41.65	1	6,883	0.01%
2022/12/05	0	42.05	1.1	42.20	41.70	-1.1	6,639	-0.02%
2022/12/02	0	41.65	2	41.40	41.75	-2	6,574	-0.03%
2022/12/01	8	42.12	6	42.03	41.60	2	6,509	0.03%
2022/11/30	11	42.26	11.1	42.50	41.80	-0.1	6,398	0.00%
2022/11/29	4.1	40.84	29	41.03	41.25	-24.9	6,186	-0.40%
2022/11/28	30	42.27	27	42.52	41.70	3	6,208	0.05%
2022/11/25	16.1	41.74	28	40.71	42.30	-12	5,779	-0.21%
2022/11/24	9	39.12	13	39.23	38.85	-4	5,224	-0.08%
2022/11/22	2	36.85	2	36.80	36.70	0	4,949	0.00%
2022/11/21	14	37.32	0	0.00	37.10	14	4,993	0.28%
2022/11/18	8	38.43	0	0.00	37.30	8	5,005	0.16%
2022/11/16	0	0.00	4	38.08	37.85	-4	4,917	-0.08%
2022/11/15	4	37.31	4	37.69	37.85	0	4,921	0.00%
2022/11/14	14	36.90	10	37.05	37.05	4	4,925	0.08%
2022/11/11	0	37.60	0	0.00	36.80	0	4,958	0.00%
2022/11/10	2	37.60	0	0.00	37.80	2	4,919	0.04%
2022/11/08	0	0.00	5	38.66	37.45	-5	4,996	-0.10%
2022/11/07	2	37.80	0	0.00	37.75	2	4,977	0.04%
2022/11/04	4	36.93	9	37.49	37.40	-5	5,071	-0.10%
2022/11/03	1	36.45	1	36.80	36.90	0	5,053	0.00%
2022/11/02	0	0.00	13	36.69	36.60	-13	5,083	-0.26%
2022/11/01	4	36.20	2	36.35	36.40	2	5,097	0.04%
2022/10/31	2	35.70	2	36.00	35.75	0	5,187	0.00%
2022/10/28	4	35.36	2	36.00	35.25	2	5,227	0.04%
2022/10/27	0	0.00	8	35.78	36.30	-8	5,247	-0.15%
2022/10/25	8.1	35.05	2	35.15	34.85	6.1	5,348	0.11%
2022/10/24	4	35.33	0	0.00	34.80	4	5,376	0.07%
2022/10/21	2	34.75	2	34.35	34.30	0	5,389	0.00%
2022/10/20	1	35.40	12	35.58	35.30	-11	5,381	-0.20%
2022/10/19	4	36.49	5	36.30	36.10	-1	5,391	-0.02%
2022/10/17	18	34.12	1	34.95	34.95	17	5,439	0.31%
2022/10/14	2	35.10	4	35.05	35.05	-2	5,487	-0.04%
2022/10/13	2	34.10	0	0.00	33.40	2	5,492	0.04%
2022/10/12	2	35.93	0	0.00	35.70	2	5,461	0.04%
2022/10/11	10	36.50	0	0.00	36.10	10	5,477	0.18%
2022/10/07	0	0.00	5	38.20	38.20	-5	5,656	-0.09%
2022/10/06	4	38.43	9	38.48	38.20	-5	5,817	-0.09%
2022/10/05	6	37.51	9	37.24	36.90	-3	5,703	-0.05%
2022/10/04	5	36.67	1	36.85	37.05	4	5,697	0.07%
2022/10/03	0	0.00	2	35.30	35.65	-2	5,696	-0.04%
2022/09/30	5	35.29	0	0.00	35.50	5	5,806	0.09%
2022/09/29	1	35.45	0	0.00	35.35	1	5,817	0.02%
2022/09/28	2	36.15	1	35.00	34.85	1	5,833	0.02%
2022/09/27	0	0.00	1	36.10	36.50	-1	5,809	-0.02%
2022/09/23	5	38.05	0.1	38.05	38.05	4.9	5,846	0.08%
2022/09/22	2	38.40	0	0.00	39.10	2	5,876	0.03%
2022/09/21	14	38.88	12	39.08	38.90	2	5,857	0.03%
2022/09/20	11	39.26	98	39.59	39.35	-87	5,801	-1.50%
2022/09/19	15	40.53	6	40.25	38.95	9	5,647	0.16%
2022/09/16	57	41.54	65	41.42	41.60	-8	5,366	-0.15%
2022/09/15	11	39.79	16	40.27	39.20	-5	4,783	-0.10%
2022/09/14	3	37.97	0	0.00	39.30	3	4,728	0.06%
2022/09/13	13	39.38	6	39.24	39.15	7	4,738	0.15%
2022/09/12	1	39.20	1	39.10	39.20	0	4,743	0.00%
2022/09/06	0.1	37.50	4	37.33	37.00	-4	4,806	-0.08%
2022/09/05	3.1	38.83	2	38.63	38.15	1.1	4,777	0.02%
2022/09/02	16	40.74	10	40.55	40.30	6	4,717	0.13%
2022/09/01	14.4	39.77	38	39.38	39.55	-23.6	4,520	-0.52%
2022/08/31	4	38.74	1	39.35	39.15	3	4,456	0.07%
2022/08/29	2	38.10	0	0.00	37.80	2	4,845	0.04%
2022/08/26	2	39.80	3	39.45	39.60	-1	4,835	-0.02%
2022/08/25	0	0.00	1	38.80	38.75	-1	4,848	-0.02%
2022/08/24	1	38.20	1	38.25	38.10	0	5,138	0.00%
2022/08/23	7	38.29	4	38.09	38.35	3	5,152	0.06%
2022/08/22	4	38.50	6	38.95	38.40	-2	5,192	-0.04%
2022/08/19	4	39.65	2	39.75	39.45	2	5,279	0.04%
2022/08/18	4	39.61	5	39.85	39.90	-1	5,301	-0.02%
2022/08/17	9	39.72	0	0.00	39.70	9	5,298	0.17%
2022/08/16	0	0.00	2	38.80	39.15	-2	5,267	-0.04%
2022/08/15	3.3	38.86	5	38.78	39.10	-1.8	5,227	-0.03%
2022/08/12	0	0.00	3	38.15	38.05	-3	5,186	-0.06%
2022/08/11	7	38.22	17	38.71	37.90	-10	5,185	-0.19%
2022/08/10	4	38.26	0	0.00	38.25	4	5,096	0.08%
2022/08/09	5	37.59	0	0.00	37.95	5	5,102	0.10%
2022/08/08	0	37.10	5	37.25	37.55	-5	5,119	-0.10%
2022/08/05	10	37.70	2	37.23	37.60	8	5,162	0.15%
2022/08/04	4	35.95	4	35.19	35.95	0	5,183	0.00%
2022/08/03	1	35.80	7	36.52	36.05	-6	5,170	-0.12%
2022/08/02	9	36.51	6	37.05	36.50	3	5,192	0.06%
2022/08/01	4	38.28	7	38.34	38.35	-3	5,145	-0.06%
2022/07/29	4	37.16	2.2	37.23	37.20	1.8	5,100	0.04%
2022/07/28	1	36.60	1	37.30	36.60	0	5,127	0.00%
2022/07/26	1	36.15	0	0.00	36.15	1	5,173	0.02%
2022/07/25	1	37.00	1	37.00	37.00	0	5,183	0.00%
2022/07/22	4	38.05	0	0.00	36.80	4	5,224	0.08%
2022/07/21	0	0.00	1	36.70	37.35	-1	5,315	-0.02%
2022/07/20	7	36.21	3	36.53	36.05	4	5,269	0.08%
2022/07/19	0	36.33	0	0.00	35.95	0	5,357	0.00%
2022/07/18	4	36.10	4	36.24	36.10	0	5,373	0.00%
2022/07/15	9	36.54	9	36.41	36.00	0	5,369	0.00%
2022/07/14	0	0.00	7	36.19	36.30	-7	5,204	-0.13%
2022/07/13	0	33.50	0	0.00	33.00	0	5,084	0.00%
2022/07/12	5	32.55	2	33.10	32.25	3	5,178	0.06%
2022/07/08	0	0.00	3	33.83	33.60	-3	5,283	-0.06%
2022/07/07	2	31.50	0	0.00	31.50	2	5,211	0.04%
2022/07/06	1	31.55	0	0.00	30.25	1	5,275	0.02%
2022/07/05	2	31.95	0	0.00	31.95	2	5,373	0.04%
2022/07/01	3	33.18	0	0.00	31.70	3	5,539	0.05%
2022/06/30	7	34.67	11	34.29	34.00	-4	5,642	-0.07%
2022/06/29	1	35.50	0	0.00	35.90	1	5,690	0.02%
2022/06/28	1	36.70	1	37.15	36.80	0	5,901	0.00%
2022/06/27	2	37.70	2	37.25	37.80	0	6,692	0.00%
2022/06/24	4	37.33	4	37.25	36.85	0	6,996	0.00%
2022/06/23	2	36.03	5	36.39	35.95	-3	7,501	-0.04%
2022/06/22	4	35.68	4	36.05	35.60	0	8,370	0.00%
2022/06/21	1	35.75	6	36.43	36.70	-5	9,175	-0.05%
2022/06/20	9	36.08	3	36.08	35.10	6	9,495	0.06%
2022/06/17	4	37.06	10	36.96	36.95	-6	9,504	-0.06%
2022/06/16	2	37.45	0	0.00	37.40	2	9,509	0.02%
2022/06/15	1	38.20	0	0.00	38.30	1	9,536	0.01%
2022/06/14	11	38.56	6	38.53	39.10	5	9,575	0.05%
2022/06/13	0	0.00	16	38.79	38.80	-16	9,597	-0.17%
2022/06/10	4	39.90	3	39.97	40.00	1	9,611	0.01%
2022/06/09	8	40.56	9.1	40.79	40.60	-1.1	9,630	-0.01%
2022/06/08	35	41.59	44	42.00	41.25	-9	9,651	-0.09%
2022/06/07	30	40.51	22	40.60	40.30	8	9,377	0.09%
2022/06/06	1	39.40	0	0.00	39.15	1	9,352	0.01%
2022/06/02	6	39.97	3	40.68	40.00	3	9,466	0.03%
2022/06/01	38	41.68	41	41.93	40.75	-3	9,549	-0.03%
2022/05/31	5	39.18	5	39.27	39.40	0	9,420	0.00%
2022/05/30	9	39.15	8	39.25	39.15	1	9,594	0.01%
2022/05/27	3	38.55	4	38.80	38.10	-1	9,640	-0.01%
2022/05/26	3	37.60	0	0.00	37.40	3	9,685	0.03%
2022/05/25	3	38.05	2	38.25	38.80	1	9,758	0.01%
2022/05/24	1	38.30	1	38.95	37.50	0	9,920	0.00%
2022/05/23	3	39.02	0	0.00	38.35	3	10,009	0.03%
2022/05/20	6	38.45	0	0.00	38.35	6	10,206	0.06%
2022/05/19	0	0.00	2	37.53	38.40	-2	10,389	-0.02%
2022/05/18	2	38.45	0	0.00	38.40	2	10,582	0.02%
2022/05/17	0	0.00	2	38.15	38.10	-2	11,380	-0.02%
2022/05/16	0	37.35	0	0.00	37.35	0	11,789	0.00%
2022/05/13	1	36.70	4	36.79	36.75	-3	11,807	-0.03%
2022/05/12	4	35.66	4	36.10	35.00	0	11,857	0.00%
2022/05/11	2	37.55	0	0.00	37.30	2	11,831	0.02%
2022/05/10	2	38.08	1	37.80	38.25	1	11,976	0.01%
2022/05/09	7	38.67	1	39.10	38.60	6	12,027	0.05%
2022/05/06	0	0.00	2	39.80	39.85	-2	12,155	-0.02%
2022/05/05	2	41.60	2	41.75	41.00	0	12,278	0.00%
2022/05/03	3	39.45	3	39.47	39.70	0	12,455	0.00%
2022/04/29	2	39.33	1	38.80	39.00	1	12,634	0.01%
2022/04/28	1	38.95	1	39.25	38.70	0	12,814	0.00%
2022/04/27	7	38.50	4	38.66	38.65	3	12,841	0.02%
2022/04/25	12	41.09	1	41.05	40.95	11	12,852	0.09%
2022/04/22	2	43.60	3	43.28	43.25	-1	12,957	-0.01%
2022/04/21	4	43.33	1	43.70	43.60	3	13,093	0.02%
2022/04/20	6.1	42.73	7	42.93	42.95	-0.9	13,319	-0.01%
2022/04/19	0	0.00	1	42.75	42.05	-1	13,467	-0.01%
2022/04/18	8	42.52	2	42.53	42.35	6	13,793	0.04%
2022/04/15	3	43.93	2	44.18	43.80	1	13,993	0.01%
2022/04/14	7	45.48	8	45.24	45.10	-1	14,415	-0.01%
2022/04/13	1	44.40	0	0.00	44.50	1	14,620	0.01%
2022/04/12	3	44.20	4	43.81	44.20	-1	14,967	-0.01%
2022/04/11	8	44.64	5	44.83	44.00	3	15,448	0.02%
2022/04/08	6	46.09	5	45.98	45.75	1	15,823	0.01%
2022/04/07	25	46.94	26	46.83	45.20	-1	16,675	-0.01%
2022/04/06	21	47.55	21	47.43	47.15	0	16,890	0.00%
2022/04/01	9	46.47	6	46.46	46.10	3	17,214	0.02%
2022/03/31	7	48.04	8.5	47.36	46.80	-1.5	18,222	-0.01%
2022/03/30	77	48.74	81.5	48.87	48.25	-4.5	19,103	-0.02%
2022/03/29	27	47.96	39	47.99	46.95	-12	21,757	-0.06%
2022/03/28	47.1	48.19	79	47.90	47.60	-32	22,374	-0.14%
2022/03/25	186	47.67	151	47.90	47.65	35	22,255	0.16%	大買/大賣/
2022/03/24	50	47.01	82	47.11	45.90	-32	21,832	-0.15%
2022/03/23	17	44.89	26	44.57	45.75	-9	21,678	-0.04%
2022/03/22	6	43.32	0	0.00	43.00	6	22,935	0.03%
2022/03/21	2	42.90	6	42.99	42.65	-4	24,311	-0.02%
2022/03/18	0	42.46	2	43.20	43.30	-2	25,021	-0.01%
2022/03/17	1	42.35	1	42.50	42.55	0	25,932	0.00%
2022/03/16	8.3	41.96	2	42.80	41.40	6.3	26,305	0.02%
2022/03/15	1	42.25	2	42.08	41.90	-1	26,355	0.00%
2022/03/14	2.1	42.30	4	42.66	43.15	-1.9	26,570	-0.01%
2022/03/11	4.1	42.43	1	42.11	42.10	3.1	27,074	0.01%
2022/03/10	6	43.49	0	0.00	43.35	6	27,079	0.02%
2022/03/09	3	42.40	4	42.49	42.65	-1	27,036	0.00%
2022/03/08	14.1	42.09	22	42.23	41.75	-7.9	27,012	-0.03%
2022/03/07	10.2	43.97	9	43.51	43.00	1.2	26,897	0.00%
2022/03/04	11	46.42	10	46.73	45.50	1	26,779	0.00%
2022/03/03	56	47.93	52	47.98	46.55	4	26,680	0.01%
2022/03/02	10.2	46.30	8	46.35	46.90	2.2	26,600	0.01%
2022/03/01	10	46.79	3	46.68	46.85	7	26,662	0.03%
2022/02/25	63	45.73	62	45.76	44.80	1	26,695	0.00%
2022/02/24	14.5	44.28	24	44.33	44.05	-9.5	26,666	-0.04%
2022/02/23	16	46.42	8.1	46.43	46.50	7.9	26,540	0.03%
2022/02/22	23	46.14	17.3	46.03	45.40	5.7	26,548	0.02%
2022/02/21	5	47.75	11	47.95	47.75	-6	26,443	-0.02%
2022/02/18	51	46.73	54	46.44	47.95	-3	26,335	-0.01%
2022/02/17	181	47.69	183.1	48.13	46.70	-2.1	26,355	-0.01%	大買/大賣/
2022/02/16	72.1	46.98	81.7	47.12	48.15	-9.6	25,774	-0.04%
2022/02/15	25	44.19	18	44.13	43.80	7	25,474	0.03%
2022/02/14	10	43.85	4	43.69	43.50	6	25,529	0.02%
2022/02/11	3	45.73	5	45.50	45.70	-2	25,612	-0.01%
2022/02/10	19	45.41	8	46.29	45.20	11	25,949	0.04%
2022/02/09	15	45.17	7	45.13	45.20	8	25,870	0.03%
2022/02/08	6	44.92	9	44.53	44.95	-3	25,855	-0.01%
2022/02/07	40.1	42.96	49	43.35	43.90	-8.9	25,760	-0.03%
2022/01/26	14.1	41.55	14	40.93	41.60	0.1	25,716	0.00%
2022/01/25	23.1	41.58	3	41.27	40.80	20.1	26,178	0.08%
2022/01/24	20	42.65	27	42.44	42.80	-7	26,203	-0.03%
2022/01/21	14.1	42.72	12	43.37	42.55	2.1	26,324	0.01%
2022/01/20	7	44.49	5	44.65	44.45	2	26,539	0.01%
2022/01/19	22	44.66	21	44.84	44.80	1	27,174	0.00%
2022/01/18	18	45.00	25	45.63	44.80	-7	27,675	-0.03%
2022/01/17	13	45.65	13	45.25	45.60	0	27,640	0.00%
2022/01/14	5.1	44.62	2	45.05	44.15	3.1	27,650	0.01%
2022/01/13	14.1	45.49	8.1	45.87	45.65	6	27,830	0.02%
2022/01/12	8.2	46.52	6	46.74	46.00	2.2	28,004	0.01%
2022/01/11	22.2	47.28	28	46.97	46.50	-5.8	27,968	-0.02%
2022/01/10	17	48.47	14	48.03	48.70	3	27,612	0.01%
2022/01/07	17	48.11	28	48.26	47.75	-11	27,341	-0.04%
2022/01/06	6	49.71	10	50.23	49.60	-4	26,889	-0.01%
2022/01/05	36	51.11	26	51.46	50.40	10	26,623	0.04%
2022/01/04	115	51.37	24	51.70	52.10	91	26,245	0.35%	大買/
2022/01/03	26	50.54	37	50.11	50.70	-11	25,790	-0.04%
2021/12/30	98	51.83	91	51.52	50.30	7	25,335	0.03%
2021/12/29	13	50.49	21	50.40	50.60	-8	24,493	-0.03%
2021/12/28	39	50.22	71	50.65	50.00	-32	24,195	-0.13%
2021/12/27	136.2	51.17	131	51.16	51.70	5.2	23,728	0.02%	大買/大賣/
2021/12/24	63	50.15	114	50.29	49.40	-51	22,652	-0.23%	大賣/
2021/12/23	583	49.76	664	49.80	49.90	-81	21,538	-0.38%	大買/大賣/
2021/12/22	280	46.42	225	46.26	47.35	55	18,101	0.30%	大買/大賣/
2021/12/21	33.1	43.31	18	43.54	43.05	15.1	17,170	0.09%
2021/12/20	46	45.21	51	45.28	45.15	-5	16,748	-0.03%
2021/12/17	73.2	45.88	308	45.76	45.40	-234.8	16,239	-1.45%	大賣/鉅額交易
2021/12/16	311	46.32	244.2	46.27	46.25	66.8	15,573	0.43%	大買/大賣/
2021/12/15	494.2	43.51	251	43.40	43.80	243.2	13,999	1.74%	大買/大賣/鉅額交易
2021/12/14	149	40.38	113	40.70	40.80	36	12,584	0.29%	大買/大賣/
2021/12/13	148	41.75	212	41.77	42.25	-64	11,852	-0.54%	大買/大賣/
2021/12/10	24	39.61	34	39.15	38.45	-10	10,891	-0.09%
2021/12/09	7	38.45	3	38.72	38.30	4	10,460	0.04%
2021/12/08	30	38.63	34	38.80	38.20	-4	10,373	-0.04%
2021/12/07	33	39.02	30	38.76	39.10	3	10,132	0.03%
2021/12/06	4	36.79	5	36.94	37.20	-1	9,605	-0.01%
2021/12/03	0	36.20	2	36.10	36.20	-2	9,602	-0.02%
2021/12/02	2	36.30	8	36.28	35.65	-6	9,638	-0.06%
2021/12/01	4	36.33	4	36.23	36.45	0	9,665	0.00%
2021/11/30	5	35.97	0	36.00	36.25	5	9,693	0.05%
2021/11/29	5	35.11	1	35.45	35.45	4	9,748	0.04%
2021/11/26	8	35.99	16	36.13	35.75	-8	9,817	-0.08%
2021/11/25	3	37.62	0	0.00	37.10	3	9,738	0.03%
2021/11/24	20	37.07	26	37.53	38.05	-6	9,614	-0.06%
2021/11/23	9	36.91	11	37.25	36.85	-2	9,542	-0.02%
2021/11/22	4	37.81	4	37.83	37.70	0	9,567	0.00%
2021/11/19	5	37.51	12	37.78	37.35	-7	9,684	-0.07%
2021/11/18	10	37.80	2	37.88	37.55	8	9,701	0.08%
2021/11/17	6	37.58	1	37.35	37.15	5	9,687	0.05%
2021/11/16	21	37.96	7	38.34	37.30	14	9,737	0.14%
2021/11/15	2	38.00	7	38.36	38.40	-5	9,596	-0.05%
2021/11/12	7	37.47	4	37.93	37.20	3	9,510	0.03%
2021/11/11	4	37.68	2	37.15	36.55	2	9,519	0.02%
2021/11/10	4	37.73	0	0.00	37.30	4	9,529	0.04%
2021/11/09	33	37.53	36.4	37.32	37.70	-3.4	9,481	-0.04%
2021/11/05	4	34.61	2	34.55	34.40	2	9,380	0.02%
2021/11/03	13.1	35.53	14	35.84	35.20	-1	9,455	-0.01%
2021/11/02	55	38.21	54	38.30	35.45	1	9,494	0.01%
2021/11/01	75.4	36.97	55	36.93	36.80	20.4	9,020	0.23%
2021/10/29	39	36.75	31	36.96	36.80	8	8,881	0.09%
2021/10/28	52	36.83	40	37.04	36.30	12	8,571	0.14%
2021/10/27	82.1	36.83	133	37.31	36.30	-50.9	8,202	-0.62%	大賣/
2021/10/26	73	37.21	36	37.14	37.25	37	7,558	0.49%
2021/10/22	5	34.96	3	34.93	34.80	2	7,167	0.03%
2021/10/21	67	35.37	74	35.24	35.30	-7	7,157	-0.10%
2021/10/20	89	35.45	80	35.08	35.30	9	7,123	0.13%
2021/10/19	3	33.60	3	33.20	33.00	0	6,882	0.00%
2021/10/18	7	32.49	7	32.19	32.20	0	6,882	0.00%
2021/10/15	0	0.00	1	31.60	31.85	-1	7,015	-0.01%
2021/10/14	6	30.47	6	30.35	30.85	0	7,241	0.00%
2021/10/13	2	29.75	2	30.45	29.90	0	7,365	0.00%
2021/10/12	11	30.82	10	31.42	30.75	1	7,493	0.01%
2021/10/08	5	32.49	3	32.60	31.30	2	7,645	0.03%
2021/10/07	10	31.70	11	31.24	31.65	-1	7,809	-0.01%
2021/10/06	1	31.50	1	30.70	30.55	0	8,574	0.00%
2021/10/05	0	0.00	12	28.52	30.60	-12	9,372	-0.13%
2021/10/04	5	29.69	0	0.00	29.00	5	9,871	0.05%
2021/10/01	8	31.19	2	31.55	30.45	6	10,423	0.06%
2021/09/30	0	0.00	1	32.25	32.15	-1	11,451	-0.01%
2021/09/29	0	0.00	1	31.65	31.30	-1	11,934	-0.01%
2021/09/27	1	33.30	3	33.35	33.25	-2	12,598	-0.02%
2021/09/24	1	32.85	3	32.72	32.70	-2	12,832	-0.02%
2021/09/23	5	32.09	8	32.54	32.05	-3	13,219	-0.02%
2021/09/14	1	32.60	1	32.85	32.15	0	16,573	0.00%
2021/09/08	3	32.90	0	0.00	32.05	3	17,334	0.02%
2021/09/07	3	33.60	0	0.00	33.45	3	17,836	0.02%
2021/09/03	2	35.05	1	35.00	34.90	1	18,328	0.01%
2021/09/02	2	35.38	1	35.70	34.45	1	18,386	0.01%
2021/09/01	5	36.34	3	37.12	35.80	2	18,456	0.01%
2021/08/31	1	35.90	1	36.30	35.95	0	18,438	0.00%
2021/08/30	1	36.45	10	35.82	35.90	-9	18,637	-0.05%
2021/08/26	5	36.50	7	36.63	36.85	-2	19,040	-0.01%
2021/08/25	2	36.15	2	36.53	36.10	0	19,122	0.00%
2021/08/24	1	34.30	2	36.33	34.25	-1	19,301	-0.01%
2021/08/23	5	34.92	5	34.82	34.90	0	19,627	0.00%
2021/08/20	1	33.30	4.3	33.68	34.05	-3.3	19,925	-0.02%
2021/08/19	6	32.78	9	32.99	32.50	-3	20,009	-0.01%
2021/08/18	0	0.00	12	31.38	34.45	-12	20,301	-0.06%
2021/08/17	15	32.93	12	33.54	31.80	3	20,427	0.01%
2021/08/16	21	34.33	14	34.20	34.10	7	20,432	0.03%
2021/08/13	8	36.46	9	36.86	35.80	-1	20,452	0.00%
2021/08/12	8	38.48	6	38.78	38.25	2	20,523	0.01%
2021/08/11	30	38.23	26	38.70	38.95	4	20,594	0.02%
2021/08/10	0	0.00	2	38.35	37.65	-2	20,667	-0.01%
2021/08/09	2	37.25	4	38.18	37.05	-2	20,854	-0.01%
2021/08/06	7	37.89	14	36.97	37.60	-7	21,081	-0.03%
2021/08/05	8	36.81	0	0.00	36.60	8	21,273	0.04%
2021/08/04	9	37.78	16	37.88	37.45	-7	21,764	-0.03%
2021/08/03	4	37.74	8	37.66	37.65	-4	22,054	-0.02%
2021/08/02	2	38.00	0	0.00	38.00	2	22,273	0.01%
2021/07/30	2	38.23	0	0.00	37.90	2	22,477	0.01%
2021/07/29	1	38.50	0.1	38.55	38.40	0.9	22,689	0.00%
2021/07/28	13	37.64	6	38.45	38.10	7	22,900	0.03%
2021/07/27	24	40.76	13	41.33	39.65	11	23,195	0.05%
2021/07/26	22	41.59	34	41.51	41.60	-12	23,492	-0.05%
2021/07/23	13	40.05	13.1	39.91	40.05	-0.1	24,314	0.00%
2021/07/22	10	38.73	8	39.04	38.90	2	24,927	0.01%
2021/07/21	2	38.10	3.1	38.31	37.75	-1.1	25,844	0.00%
2021/07/20	13	37.98	15	38.47	37.75	-2	25,772	-0.01%
2021/07/19	18	40.20	2	40.29	39.80	16	25,664	0.06%
2021/07/16	9	40.91	3	40.73	40.50	6	25,559	0.02%
2021/07/15	4	41.00	3	40.88	40.90	1	25,443	0.00%
2021/07/14	13	41.05	11	41.78	40.45	2	25,327	0.01%
2021/07/13	30.2	43.86	22	43.32	41.35	8.2	25,095	0.03%
2021/07/12	41	42.90	52	42.58	43.15	-11	24,316	-0.05%
2021/07/09	39	42.56	37	42.00	41.20	2	23,498	0.01%
2021/07/08	25	41.69	13	42.10	42.40	12	22,982	0.05%
2021/07/07	56.3	41.80	70	41.82	40.80	-13.7	22,452	-0.06%
2021/07/06	16	40.76	54.2	42.80	43.00	-38.2	21,586	-0.18%
2021/07/05	4	39.18	30	38.27	39.10	-26	21,259	-0.12%
2021/07/01	12	36.97	9	38.44	36.90	3	21,974	0.01%
2021/06/30	15	38.85	13	38.82	38.15	2	21,976	0.01%
2021/06/29	33	38.89	39.2	38.85	37.25	-6.2	21,852	-0.03%
2021/06/28	371.2	40.51	370	40.63	39.75	1.2	21,547	0.01%	大買/大賣/
2021/06/25	23	39.16	22	39.00	39.80	1	20,099	0.00%
2021/06/24	13	36.18	27	36.15	36.20	-14	19,674	-0.07%
2021/06/23	6	35.76	4	35.06	35.80	2	19,435	0.01%
2021/06/22	7	33.49	6	33.80	33.40	1	19,356	0.01%
2021/06/21	16	34.34	12	34.91	34.05	4	19,369	0.02%
2021/06/18	47	36.47	38	35.80	35.85	9	19,561	0.05%
2021/06/17	6	35.99	2	35.63	36.30	4	21,100	0.02%
2021/06/16	76.2	36.28	66	36.58	35.25	10.2	22,480	0.05%
2021/06/15	7	36.00	22	36.49	36.55	-15	23,594	-0.06%
2021/06/10	34	33.14	4	33.30	33.20	30	24,903	0.12%
2021/06/09	14	33.56	4	34.39	33.25	10	25,010	0.04%
2021/06/08	2	34.50	2	35.00	34.75	0	24,966	0.00%
2021/06/07	5	35.91	8	35.64	34.30	-3	24,939	-0.01%
2021/06/04	34	36.32	22	36.43	36.10	12	24,757	0.05%
2021/06/03	8	36.68	6.3	37.02	36.20	1.7	24,630	0.01%
2021/06/02	17	35.79	2	36.10	35.40	15	24,417	0.06%
2021/06/01	19	36.32	22	36.47	36.70	-3	24,292	-0.01%
2021/05/31	26.5	36.11	27	36.34	36.40	-0.5	24,079	0.00%
2021/05/28	4	32.60	2	33.15	33.80	2	24,205	0.01%
2021/05/27	150	30.72	150	30.87	30.75	0	24,751	0.00%	大買/大賣/
2021/05/26	38	30.26	34	30.66	30.40	4	24,713	0.02%
2021/05/25	0	29.15	0	0.00	31.15	0	24,380	0.00%
2021/05/21	2	27.43	9	27.97	27.90	-7	24,179	-0.03%
2021/05/20	6	26.75	3	28.00	26.65	3	24,303	0.01%
2021/05/19	2	27.45	1	27.80	27.65	1	24,174	0.00%
2021/05/18	7	27.07	3	27.58	28.15	4	24,050	0.02%
2021/05/17	7	26.74	10	26.66	25.60	-3	23,768	-0.01%
2021/05/14	25	28.81	30	28.64	28.40	-5	23,502	-0.02%
2021/05/13	14	29.74	11	29.59	29.85	3	23,224	0.01%
2021/05/12	28	30.40	30	30.85	30.40	-2	22,926	-0.01%
2021/05/11	7	32.49	0	0.00	32.10	7	22,378	0.03%
2021/05/10	2	35.85	2	36.25	35.30	0	22,094	0.00%
2021/05/07	0	36.80	8	35.69	36.95	-8	21,966	-0.04%
2021/05/06	9	34.19	6	34.61	34.30	3	21,867	0.01%
2021/05/05	22	36.08	25	35.38	34.45	-3	21,673	-0.01%
2021/05/04	10	37.16	6	37.97	36.10	4	21,592	0.02%
2021/05/03	19	40.34	12.1	40.84	38.70	6.9	21,235	0.03%
2021/04/29	120	44.77	60	45.22	42.95	60	20,791	0.29%	大買/
2021/04/28	94	42.74	100	43.19	45.10	-6	19,829	-0.03%
2021/04/27	298	41.89	302	42.42	41.00	-4	19,229	-0.02%	大買/大賣/
2021/04/23	10	34.97	17	34.69	36.30	-7	18,508	-0.04%
2021/04/21	1	34.05	0	0.00	34.40	1	18,814	0.01%
2021/04/20	3	34.12	0	0.00	34.15	3	18,976	0.02%
2021/04/16	0	0.00	1	35.60	36.40	-1	20,088	0.00%
2021/04/15	1	35.40	5	36.05	35.70	-4	20,268	-0.02%
2021/04/14	0	34.89	0	0.00	35.10	0	20,395	0.00%
2021/04/13	10	38.58	3	37.93	37.00	7	20,488	0.03%
2021/04/12	7	35.31	12	34.90	38.00	-5	20,566	-0.02%
2021/04/09	5	37.80	0	0.00	37.80	5	20,758	0.02%
2021/04/08	34	41.89	37	41.91	41.95	-3	20,895	-0.01%
2021/04/07	6	38.68	2	38.90	38.90	4	19,783	0.02%
2021/04/06	9	35.15	5	34.56	35.40	4	19,602	0.02%
2021/04/01	3	31.00	3	30.73	32.20	0	19,483	0.00%
2021/03/31	0.1	29.29	5	28.70	29.30	-4.9	19,341	-0.03%
2021/03/30	1	28.31	1	28.20	29.30	0	19,307	0.00%
2021/03/29	5	26.50	0	0.00	26.95	5	19,141	0.03%
2021/03/26	1	26.30	2	25.70	26.20	-1	19,240	-0.01%
2021/03/25	0	0.00	5	26.40	25.75	-5	19,364	-0.03%
2021/03/24	5	25.05	5	24.78	25.30	0	20,185	0.00%
2021/03/23	8	24.23	11	25.00	24.45	-3	20,830	-0.01%
2021/03/22	161.1	27.19	188	27.07	26.00	-26.9	20,580	-0.13%	大買/大賣/
2021/03/19	258	24.40	243	24.55	25.55	15	19,048	0.08%	大買/大賣/
2021/03/18	71	22.63	58.2	22.76	23.25	12.9	17,938	0.07%
2021/03/17	31	20.60	30	20.61	21.15	1	16,444	0.01%
2021/03/16	32	19.39	30.6	19.67	19.25	1.4	15,750	0.01%
2021/03/15	11	18.44	36	18.55	18.50	-25	14,969	-0.17%
2021/03/12	13	17.73	13	17.87	17.90	0	15,063	0.00%
2021/03/11	0.2	17.35	0	0.00	17.70	0.2	15,623	0.00%
2021/03/09	1	16.50	0	0.00	17.10	1	16,439	0.01%
2021/03/08	0	0.00	10	16.80	16.80	-10	17,152	-0.06%
2021/03/05	33	17.66	33	17.40	17.30	0	17,645	0.00%
2021/03/04	55.2	17.42	51	17.57	17.35	4.2	17,670	0.02%
2021/03/03	51	18.54	26	18.78	17.80	25	17,605	0.14%
2021/03/02	50	19.28	43.1	19.48	19.45	7	17,445	0.04%
2021/02/26	10	17.87	10	17.81	17.85	0	16,612	0.00%
2021/02/24	0	0.00	11	17.84	17.50	-11	16,430	-0.07%
2021/02/23	4	17.60	0	0.00	17.50	4	16,298	0.02%
2021/02/22	3	18.03	19	18.08	17.70	-16	16,355	-0.10%
2021/02/19	0	0.00	3	17.15	17.25	-3	16,104	-0.02%
2021/02/18	0	0.00	1	17.00	16.85	-1	16,065	-0.01%
2021/02/05	0	0.00	15	16.10	15.80	-15	15,950	-0.09%
2021/01/29	9	16.92	5.2	17.11	16.50	3.8	16,124	0.02%
2021/01/28	2	17.28	2	17.13	17.05	0	16,239	0.00%
2021/01/27	3	16.80	0	0.00	16.65	3	16,178	0.02%
2021/01/26	1	16.25	0	0.00	16.25	1	16,403	0.01%
2021/01/25	7	16.09	6	16.01	15.95	1	16,194	0.01%
2021/01/22	1	15.90	1	16.00	15.95	0	16,058	0.00%
2021/01/21	1	16.50	1	16.05	15.90	0	16,017	0.00%
2021/01/20	2	16.75	1	16.40	16.40	1	15,875	0.01%
2021/01/19	28	17.63	31.1	17.56	17.55	-3.1	15,684	-0.02%
2021/01/18	5	17.27	11	17.13	17.20	-6	15,497	-0.04%
2021/01/15	19	18.02	13	18.17	17.80	6	15,367	0.04%
2021/01/14	19	17.92	20	18.09	18.25	-1	15,141	-0.01%
2021/01/13	5	17.68	2	17.78	17.45	3	14,972	0.02%
2021/01/12	46.1	17.79	13	17.91	17.10	33.1	14,844	0.22%
2021/01/11	132	18.22	131	17.52	18.25	1	14,511	0.01%	大買/大賣/
2021/01/08	7	17.09	5	16.77	16.75	2	14,277	0.01%
2021/01/07	0	0.00	11	16.70	16.70	-11	14,733	-0.07%
2021/01/06	7	16.28	4	16.40	16.00	3	14,688	0.02%
2021/01/05	16	16.80	7	16.63	16.55	9	14,508	0.06%
2021/01/04	25	17.16	124	16.69	16.95	-99	14,338	-0.69%	大賣/
2020/12/31	2.2	16.66	1	16.45	16.30	1.2	13,928	0.01%
2020/12/29	0	0.00	1	16.25	16.15	-1	13,589	-0.01%
2020/12/25	0	0.00	2	16.55	16.50	-2	13,417	-0.01%
2020/12/24	5	16.61	3	16.70	16.30	2	13,307	0.02%
2020/12/23	0	0.00	12	15.74	15.85	-12	13,152	-0.09%
2020/12/22	1	16.00	6	16.17	15.70	-5	13,100	-0.04%
2020/12/21	2	16.80	51	16.59	16.55	-49	12,998	-0.38%
2020/12/18	99	17.20	62	16.96	16.70	37	13,098	0.28%
2020/12/17	37	17.02	214	17.08	17.35	-177	12,820	-1.38%	大賣/鉅額交易
2020/12/16	1	15.95	1	16.00	15.80	0	12,522	0.00%
2020/12/15	106	16.37	3	16.03	15.80	103	12,475	0.83%	大買/鉅額交易
2020/12/14	23	16.04	5	16.37	16.20	18	12,329	0.15%
2020/12/11	0	0.00	1	15.75	15.30	-1	11,888	-0.01%
2020/12/10	18	15.68	21	15.76	15.45	-3	11,707	-0.03%
2020/12/09	1	15.65	0	0.00	15.35	1	11,550	0.01%
2020/12/08	41	15.79	1	15.80	15.80	40	11,360	0.35%
2020/12/07	235	14.98	80	15.29	16.00	155	11,045	1.40%	大買/鉅額交易
2020/12/04	102	15.44	121	15.51	15.50	-19	10,384	-0.18%	大買/大賣/
2020/12/03	1	15.65	8	14.84	15.15	-7	10,014	-0.07%
2020/12/02	45	14.56	18	14.62	14.60	27	9,500	0.28%
2020/12/01	2	13.50	12	14.20	14.20	-10	8,759	-0.11%
2020/11/26	50	12.84	50	12.95	12.35	0	8,290	0.00%
2020/11/09	0	0.00	260	12.01	11.95	-260	7,582	-3.43%	大賣/鉅額交易
2020/11/06	250	12.18	200	12.00	12.15	50	7,633	0.65%	大買/大賣/
2020/11/05	200	12.44	0.2	12.30	12.40	199.8	7,524	2.66%	大買/鉅額交易
2020/11/04	0	0.00	6	12.20	12.15	-6	7,283	-0.08%
2020/11/03	20	12.30	10	12.20	12.05	10	7,167	0.14%
2020/10/30	0	0.00	1	12.00	11.70	-1	6,847	-0.01%
2020/10/29	0	0.00	1	11.75	11.90	-1	6,819	-0.01%
2020/10/28	0	0.00	3	12.00	11.55	-3	6,764	-0.04%
2020/10/26	2	12.25	2	12.00	11.95	0	6,669	0.00%
2020/10/20	0	0.00	2	12.10	12.20	-2	6,428	-0.03%
2020/10/19	2	12.10	0	0.00	12.25	2	6,340	0.03%
2020/10/16	24	12.23	12	12.23	11.50	12	6,182	0.19%
2020/10/15	4	12.38	4	12.18	12.40	0	5,884	0.00%
2020/10/14	2	11.00	6	11.07	11.30	-4	5,207	-0.08%
2020/10/13	0	0.00	5	10.30	10.40	-5	5,081	-0.10%
2020/10/05	0	0.00	3	10.20	10.40	-3	5,580	-0.05%
2020/09/30	1	10.05	0	0.00	10.05	1	5,524	0.02%
2020/09/25	0.3	9.74	0	0.00	9.73	0.3	5,558	0.01%
2020/09/24	3	9.93	0	0.00	9.90	3	5,572	0.05%
2020/09/23	7	10.99	22	10.81	10.50	-15	5,481	-0.27%
2020/09/22	312	12.00	290	12.11	11.50	22	5,275	0.42%	大買/大賣/
2020/09/21	13	11.92	20	11.98	12.00	-7	4,595	-0.15%
2020/09/14	2	10.05	0	0.00	10.10	2	3,746	0.05%
2020/09/01	0	0.00	20	10.36	10.35	-20	3,458	-0.58%
2020/08/24	0	0.00	2	9.76	9.75	-2	3,292	-0.06%
2020/08/21	2	9.82	20	9.89	9.86	-18	3,349	-0.54%
2020/08/18	82	9.69	82	9.62	9.59	0	3,095	0.00%
2020/07/15	0	0.00	20	9.58	9.29	-20	2,486	-0.80%
2020/07/14	10	10.05	0	0.00	9.51	10	2,461	0.41%
2020/07/13	50	9.91	75	9.94	10.00	-25	2,334	-1.07%
2020/07/07	0	0.00	5	9.58	9.26	-5	1,865	-0.27%
2020/07/01	0	0.00	20	9.13	9.10	-20	1,598	-1.25%
2020/06/30	10	8.63	26	8.57	8.63	-16	1,448	-1.10%
2020/06/19	0	0.00	4	8.12	8.03	-4	1,321	-0.30%
2020/06/10	1	8.25	0	0.00	8.26	1	1,361	0.07%
2020/06/09	3	8.40	0	0.00	8.19	3	1,376	0.22%
2020/05/28	0	0.00	4	7.86	7.86	-4	1,033	-0.39%
2020/03/31	0	5.80	0	0.00	5.82	0	857	0.00%
2020/03/13	0	0.00	30	6.51	6.57	-30	980	-3.06%
2020/03/02	0	0.00	5	7.99	8.10	-5	1,242	-0.40%
2020/02/27	4	8.29	0	0.00	8.20	4	1,286	0.31%
2020/02/26	6	8.36	0	0.00	8.40	6	1,286	0.47%
2020/02/25	10	8.44	0	0.00	8.45	10	1,286	0.78%
2020/02/24	20	8.61	0	0.00	8.49	20	1,284	1.56%
2020/01/15	0	0.00	20	9.77	9.84	-20	1,273	-1.57%
2020/01/14	15	9.47	0	0.00	9.43	15	1,218	1.23%
2020/01/13	4	9.43	0	0.00	9.40	4	1,205	0.33%
2020/01/08	2	9.69	0	0.00	9.62	2	1,176	0.17%
2020/01/06	0	0.00	2	9.85	9.76	-2	1,147	-0.17%
2019/12/23	0	0.00	2	10.50	10.10	-2	994	-0.20%
2019/12/20	45	10.19	15	10.16	10.15	30	935	3.21%
2019/12/18	2	9.91	2	9.98	9.92	0	898	0.00%
2019/12/13	0	0.00	20	9.83	9.83	-20	901	-2.22%
2019/12/04	0	0.00	2	9.92	9.92	-2	719	-0.28%
2019/12/03	6	9.49	6	9.48	9.48	0	685	0.00%
2019/11/28	20	9.80	0	0.00	9.65	20	654	3.06%
2019/11/27	5	9.43	8	9.66	9.65	-3	559	-0.54%
2019/11/26	10	9.37	3	9.47	9.46	7	516	1.35%
2019/11/20	0	0.00	2	9.02	9.04	-2	471	-0.42%
2019/11/15	0	0.00	56	9.05	9.04	-56	489	-11.43%
2019/11/14	2	8.98	2	8.88	8.96	0	486	0.00%
2019/11/13	0	0.00	37	8.91	8.89	-37	495	-7.46%
2019/11/12	6	8.94	30	8.95	8.97	-24	493	-4.86%
2019/11/11	7	8.49	0	0.00	8.47	7	480	1.46%
2019/11/08	1	8.73	19	8.80	8.76	-18	481	-3.74%
2019/11/06	0	0.00	41	8.74	8.83	-41	487	-8.42%
2019/11/04	22	8.63	9.2	8.62	8.63	12.8	491	2.60%
2019/11/01	20	8.65	0	0.00	8.65	20	497	4.02%
2019/10/24	6	8.94	0	0.00	8.90	6	533	1.12%
2019/10/23	10	9.04	0	0.00	8.96	10	542	1.84%
2019/10/22	0	0.00	1.7	8.80	8.82	-1.7	519	-0.33%
2019/09/24	0	0.00	6	9.05	9.05	-6	535	-1.12%
2019/09/23	8	9.25	8	9.21	9.18	0	533	0.00%
2019/09/20	0	0.00	4	9.22	9.14	-4	525	-0.76%
2019/09/19	8	9.22	0	0.00	9.22	8	513	1.56%
2019/09/04	0	0.00	1	8.97	8.99	-1	510	-0.20%
2019/08/19	0	0.00	8	8.45	8.71	-8	493	-1.62%
2019/08/07	8	8.23	0	0.00	8.19	8	482	1.66%
2019/07/26	0	0.00	5	9.14	9.13	-5	508	-0.98%
2019/07/25	0	0.00	3	9.13	9.14	-3	510	-0.59%
2019/07/22	4	9.04	4	9.09	9.09	0	524	0.00%
2019/07/19	20	9.07	0	0.00	9.06	20	527	3.79%
2019/07/18	0.1	9.04	0	0.00	9.04	0.1	533	0.02%
2019/07/15	9	9.13	0	0.00	9.12	9	551	1.63%
2019/07/10	12	9.22	0	0.00	9.20	12	631	1.90%
2019/07/09	24	9.25	0	0.00	9.19	24	637	3.77%
2019/07/08	35	9.32	0	0.00	9.31	35	643	5.44%
2019/06/25	0	0.00	3	9.53	9.28	-3	745	-0.40%
2019/06/24	0	0.00	46	9.49	9.47	-46	744	-6.18%
2019/06/21	55	9.37	45	9.42	9.42	10	746	1.34%
2019/05/31	1	9.34	4	9.35	9.28	-3	1,480	-0.20%
2019/05/29	0	0.00	3	9.09	9.06	-3	1,711	-0.18%
2019/05/23	3	9.00	0	0.00	8.93	3	1,785	0.17%
2019/05/22	30	9.23	0	0.00	9.16	30	1,791	1.67%
2019/05/13	2	9.53	0	0.00	9.40	2	1,860	0.11%
2019/05/03	10	10.25	0	0.00	10.25	10	1,870	0.53%
2019/04/22	0	0.00	5	10.75	10.75	-5	1,879	-0.27%
2019/04/19	5	10.65	0	0.00	10.70	5	1,946	0.26%
2019/04/18	0	0.00	1	10.90	10.55	-1	1,948	-0.05%
2019/04/17	1	11.05	0	0.00	10.90	1	1,936	0.05%
2019/04/16	0	0.00	20	11.10	11.05	-20	1,916	-1.04%
2019/04/10	0	0.00	10	10.72	10.70	-10	1,860	-0.54%
2019/04/08	0	0.00	48	10.63	10.60	-48	1,860	-2.58%
2019/04/03	0	0.00	30	10.56	10.60	-30	1,847	-1.62%
2019/04/02	60	10.35	2	10.35	10.35	58	1,837	3.16%
2019/04/01	20	10.40	0	0.00	10.35	20	1,846	1.08%
2019/03/25	1	10.45	0	0.00	10.45	1	1,913	0.05%
2019/03/22	1	10.90	0	0.00	10.75	1	2,028	0.05%
2019/03/21	8	10.86	0	0.00	10.90	8	2,021	0.40%
2019/03/20	0	0.00	10	10.95	10.85	-10	2,014	-0.50%
2019/03/18	30	10.85	0	0.00	10.90	30	2,071	1.45%
2019/03/12	4	12.55	4	12.25	11.80	0	1,863	0.00%
2019/03/11	0	0.00	5	11.85	11.85	-5	1,734	-0.29%
2019/03/08	5	11.65	0	0.00	12.00	5	1,706	0.29%
2019/03/06	0	0.00	5	11.25	11.45	-5	1,629	-0.31%
2019/03/05	5	11.45	13	11.24	11.30	-8	1,589	-0.50%
2019/03/04	12	11.05	4	11.33	11.25	8	1,493	0.54%
2019/02/25	1	10.90	0	0.00	10.85	1	1,429	0.07%
2019/02/22	0	0.00	5	10.74	10.70	-5	1,403	-0.36%
2019/02/20	2	10.53	0	0.00	10.55	2	1,373	0.15%
2019/02/18	2	10.65	103	10.61	10.55	-101	1,369	-7.38%	大賣/鉅額交易
2019/02/14	3	10.35	0	0.00	10.35	3	1,313	0.23%
2019/02/13	0	0.00	5	10.29	10.25	-5	1,317	-0.38%
2019/02/11	0	0.00	1	10.10	10.05	-1	1,299	-0.08%
2019/01/29	5	10.20	0	0.00	10.15	5	1,294	0.39%
2019/01/25	35	10.20	5	10.30	10.30	30	1,292	2.32%
2019/01/24	5	10.25	0	0.00	10.10	5	1,268	0.39%
2019/01/23	20	10.13	0	0.00	10.10	20	1,262	1.58%
2019/01/21	43	10.25	0	0.00	10.25	43	1,274	3.37%
2019/01/18	0	0.00	6	10.45	10.30	-6	1,281	-0.47%
2019/01/17	2	10.25	10	10.25	10.25	-8	1,286	-0.62%
2019/01/11	14	10.73	20	10.45	10.40	-6	1,273	-0.47%
2019/01/10	0	0.00	7	10.33	10.50	-7	1,197	-0.58%
2019/01/09	5	10.30	2	10.40	10.30	3	1,191	0.25%
2018/12/26	5	10.30	2	10.20	10.20	3	1,274	0.24%
2018/12/22	0	0.00	10	10.38	10.75	-10	1,263	-0.79%
2018/12/21	10	10.15	0	0.00	10.15	10	1,233	0.81%
2018/12/20	2	10.25	0	0.00	10.15	2	1,220	0.16%
2018/12/17	8	11.28	27	11.10	11.10	-19	1,163	-1.63%
2018/12/14	0	0.00	41	10.47	10.45	-41	1,023	-4.01%
2018/12/13	0	0.00	2	10.60	10.50	-2	1,022	-0.20%
2018/12/11	22	10.85	11	10.85	10.60	11	988	1.11%
2018/12/07	30	10.32	0	0.00	10.25	30	890	3.37%
2018/12/06	2	10.25	0	0.00	10.10	2	882	0.23%
2018/12/05	20	10.80	5	10.75	11.05	15	858	1.75%
2018/12/03	0	0.00	25	10.22	10.10	-25	850	-2.94%
2018/11/29	12	10.00	0	0.00	9.81	12	848	1.41%
2018/11/26	0	0.00	5	9.61	9.61	-5	841	-0.59%
2018/11/21	0	0.00	1	9.25	9.16	-1	773	-0.13%
2018/11/19	1	9.02	0	0.00	9.11	1	808	0.12%
2018/11/09	0	0.00	5	8.53	8.51	-5	917	-0.55%
2018/10/08	3	9.89	0	0.00	9.89	3	960	0.31%
2018/09/05	15	10.70	0	0.00	10.70	15	1,182	1.27%
2018/08/24	0	0.00	7	11.50	11.50	-7	1,574	-0.44%
2018/08/23	7	11.70	0	0.00	11.70	7	1,561	0.45%
2018/08/21	0	11.30	0	0.00	11.40	0	1,502	0.00%
2018/08/01	0	0.00	130	10.82	10.80	-130	1,548	-8.40%	大賣/鉅額交易
2018/07/30	0	0.00	10	10.75	10.65	-10	1,546	-0.65%
2018/07/27	0	0.00	45	10.74	10.65	-45	1,550	-2.90%
2018/07/26	0	0.00	4	10.75	10.65	-4	1,549	-0.26%
2018/07/25	19	10.55	0	0.00	10.55	19	1,545	1.23%
2018/07/20	10	10.85	6	11.10	10.90	4	1,578	0.25%
2018/07/19	5	10.75	0	0.00	10.65	5	1,565	0.32%
2018/07/18	21	10.54	0	0.00	10.60	21	1,580	1.33%
2018/07/13	0	0.00	3	10.60	10.70	-3	1,588	-0.19%
2018/07/11	3	10.50	0	0.00	10.50	3	1,616	0.19%
2018/07/10	10	10.45	13	10.40	10.45	-3	1,629	-0.18%
2018/07/09	0	0.00	9	10.35	10.25	-9	1,638	-0.55%
2018/07/06	12	10.13	0	0.00	10.20	12	1,643	0.73%
2018/06/29	0	0.00	30	11.20	11.15	-30	1,752	-1.71%
2018/06/12	20	11.60	0	0.00	11.55	20	1,636	1.22%
2018/06/07	0	0.00	59	11.48	11.75	-59	1,481	-3.98%
2018/06/06	32	10.64	0	0.00	10.70	32	1,304	2.45%
2018/06/04	5	10.50	0	0.00	10.55	5	1,357	0.37%
2018/06/01	2	10.30	5	10.70	10.60	-3	1,363	-0.22%
2018/05/22	5	10.10	0	0.00	10.00	5	1,403	0.36%
2018/05/18	20	10.15	0	0.00	10.05	20	1,400	1.43%
2018/05/10	10	10.95	0	0.00	10.90	10	1,416	0.71%
2018/04/30	0	0.00	2.3	10.67	10.85	-2.3	1,481	-0.16%
2018/04/20	0	0.00	5	11.35	11.35	-5	1,553	-0.32%
2018/04/12	20	12.35	0	0.00	12.00	20	1,740	1.15%
2018/04/11	10	12.35	15	12.53	12.20	-5	1,777	-0.28%
2018/04/10	0	0.00	2	12.00	12.00	-2	1,840	-0.11%
2018/04/09	20	12.10	3	12.10	12.00	17	1,872	0.91%
2018/04/02	10	11.95	0	0.00	11.85	10	1,932	0.52%
2018/03/31	13	11.75	0	0.00	11.60	13	1,950	0.67%
2018/03/30	12	11.75	0	0.00	11.70	12	1,977	0.61%
2018/03/27	5	11.95	0	0.00	11.90	5	2,196	0.23%
2018/03/12	0	0.00	5	12.70	12.70	-5	3,344	-0.15%
2018/02/26	10	13.15	0	0.00	13.25	10	3,706	0.27%
2018/02/07	20	12.08	0	0.00	12.00	20	3,672	0.54%
2018/01/08	5	13.95	30	13.73	13.75	-25	4,234	-0.59%
2018/01/04	30	14.45	0	0.00	14.60	30	4,111	0.73%