飛宏 (2457)-富邦-羅東券商分點個股進出

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
48.45
漲跌
▼1.50
漲幅
-3.00%
成交量
6,848張
產業
上市電子零組件類股
748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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/10	12	48.30	15.1	48.97	48.45	-3.1	4,334	-0.07%
2024/05/09	4	50.08	0	0.00	49.95	4	4,257	0.09%
2024/05/06	23	51.48	0	0.00	50.80	23	4,324	0.53%
2024/05/03	6	52.23	2	51.65	51.50	4	4,331	0.09%
2024/05/02	5	52.60	2	52.70	52.80	3	4,380	0.07%
2024/04/30	4	53.83	4.1	53.72	53.50	-0.1	4,415	0.00%
2024/04/29	0	0.00	7	51.30	51.50	-7	4,310	-0.16%
2024/04/26	10	51.13	2	50.70	50.70	8	4,314	0.19%
2024/04/25	4	51.43	0	0.00	51.20	4	4,328	0.09%
2024/04/24	2	51.70	2	52.30	52.30	0	4,349	0.00%
2024/04/23	1	51.10	0	0.00	51.00	1	4,409	0.02%
2024/04/22	4	51.75	3	52.00	51.00	1	4,457	0.02%
2024/04/19	7	53.09	0	0.00	52.50	7	4,465	0.16%
2024/04/18	3	55.00	10	55.07	54.50	-7	4,481	-0.16%
2024/04/17	2	52.40	14.3	52.36	53.30	-12.3	4,357	-0.28%
2024/04/16	1	50.40	10	51.14	51.00	-9	4,349	-0.21%
2024/04/15	4	52.30	4	53.15	52.30	0	4,370	0.00%
2024/04/12	15	53.43	23.1	53.03	53.80	-8.1	4,423	-0.18%
2024/04/11	9.1	52.56	6	52.40	52.50	3.1	4,364	0.07%
2024/04/10	1	54.50	1	54.40	54.10	0	4,349	0.00%
2024/04/09	10	53.80	10	53.80	54.00	0	4,362	0.00%
2024/04/08	1	54.00	3	54.00	53.70	-2	4,448	-0.04%
2024/04/03	1	53.50	2	53.40	53.30	-1	4,456	-0.02%
2024/04/02	3	54.03	0	0.00	54.30	3	4,476	0.07%
2024/04/01	3	54.43	8	54.36	54.60	-5	4,509	-0.11%
2024/03/29	0	53.40	1	53.20	53.30	-1	4,529	-0.02%
2024/03/28	2	53.00	2	53.30	53.00	0	4,526	0.00%
2024/03/27	4	53.38	1	53.30	53.30	3	4,531	0.07%
2024/03/26	5.1	54.01	16	54.36	53.30	-10.9	4,547	-0.24%
2024/03/25	14	54.65	13	55.05	55.20	1	4,531	0.02%
2024/03/21	10	53.65	11	53.69	53.80	-1	4,558	-0.02%
2024/03/20	18.1	53.50	6.3	53.05	53.00	11.8	4,653	0.25%
2024/03/19	2.2	54.31	9	54.39	54.30	-6.8	4,634	-0.15%
2024/03/18	6	54.37	1	54.10	54.40	5	4,682	0.11%
2024/03/15	2	54.80	2	54.80	55.00	0	4,699	0.00%
2024/03/14	0.2	55.20	0	0.00	55.20	0.2	4,778	0.00%
2024/03/13	9.1	55.45	1	56.20	55.00	8.1	4,833	0.17%
2024/03/12	1	56.40	4	56.90	56.40	-3	4,881	-0.06%
2024/03/11	3.1	55.88	3	56.30	56.30	0.1	4,964	0.00%
2024/03/08	17.3	56.60	0	0.00	55.90	17.3	5,023	0.34%
2024/03/07	32.1	58.54	1	58.40	58.00	31.1	5,013	0.62%
2024/03/06	2	59.70	13	60.02	60.10	-11	4,997	-0.22%
2024/03/05	7	60.13	0	0.00	60.00	7	5,096	0.14%
2024/03/04	20	61.29	17.2	61.27	60.60	2.8	5,211	0.05%
2024/03/01	10	60.44	2	60.65	60.30	8	5,228	0.15%
2024/02/29	7	60.63	2	61.30	61.30	5	5,690	0.09%
2024/02/27	3	60.00	6	61.10	60.20	-3	6,506	-0.05%
2024/02/26	3.4	60.86	12	61.30	61.20	-8.6	6,952	-0.12%
2024/02/23	22.4	60.62	18	60.51	59.70	4.4	6,907	0.06%
2024/02/22	2	61.20	4	61.30	61.30	-2	6,865	-0.03%
2024/02/21	22	61.88	8	61.63	61.50	14	6,858	0.20%
2024/02/20	17	62.26	17	62.15	61.80	0	6,946	0.00%
2024/02/19	43	61.22	53.5	60.87	62.30	-10.5	6,809	-0.15%
2024/02/16	1	58.80	6	57.75	58.70	-5	6,414	-0.08%
2024/02/15	3	56.03	8	55.64	56.20	-5	6,380	-0.08%
2024/02/05	17	56.22	0.5	57.00	56.10	16.5	6,399	0.26%
2024/02/02	7	57.19	11	57.68	57.00	-4	6,378	-0.06%
2024/02/01	7	56.47	8.2	56.60	57.20	-1.2	6,381	-0.02%
2024/01/31	10	57.80	10	57.00	57.00	0	6,377	0.00%
2024/01/30	10	58.08	0	0.00	57.80	10	6,392	0.16%
2024/01/29	6	58.80	2	58.80	58.80	4	6,439	0.06%
2024/01/26	12	57.96	0	0.00	56.90	12	6,422	0.19%
2024/01/25	18.1	58.89	31	58.30	58.00	-12.9	6,482	-0.20%
2024/01/24	3	58.60	6	58.48	58.60	-3	6,668	-0.04%
2024/01/23	2	58.30	8	57.89	57.30	-6	6,673	-0.09%
2024/01/22	8	56.48	9	56.63	57.00	-1	6,658	-0.02%
2024/01/19	17	56.10	22	56.61	56.50	-5	6,715	-0.07%
2024/01/18	8	55.36	7	55.57	56.00	1	6,766	0.01%
2024/01/17	32.1	56.42	14	56.04	55.30	18.1	6,908	0.26%
2024/01/16	1	57.60	1.2	58.63	57.60	-0.2	7,033	0.00%
2024/01/15	0	0.00	10	58.19	58.30	-10	7,136	-0.14%
2024/01/12	2	57.55	4	57.78	56.90	-2	7,196	-0.03%
2024/01/11	1	55.00	4	56.65	57.10	-3	7,181	-0.04%
2024/01/10	4.1	55.34	1	55.10	55.00	3.1	7,209	0.04%
2024/01/09	7	56.97	1	56.50	56.50	6	7,231	0.08%
2024/01/08	3	59.67	4	60.03	58.90	-1	7,202	-0.01%
2024/01/05	2	59.50	3	58.57	58.30	-1	7,144	-0.01%
2024/01/04	2	57.80	0	0.00	57.60	2	7,137	0.03%
2024/01/03	9.2	58.78	5	59.04	58.80	4.2	7,155	0.06%
2024/01/02	8	59.66	6	59.55	59.30	2	7,150	0.03%
2023/12/29	0	0.00	11	58.43	58.90	-11	7,180	-0.15%
2023/12/28	21	58.93	3	59.00	59.00	18	7,194	0.25%
2023/12/27	6	59.08	2	58.60	58.40	4	7,222	0.06%
2023/12/26	3	58.00	0	0.00	59.00	3	7,298	0.04%
2023/12/25	6.1	57.00	0	0.00	57.00	6.1	7,276	0.08%
2023/12/22	2	57.10	2	56.40	56.40	0	7,282	0.00%
2023/12/21	2.1	57.01	8	56.68	56.60	-5.9	7,287	-0.08%
2023/12/19	2.7	57.56	20	57.50	57.30	-17.3	7,311	-0.24%
2023/12/18	15.1	59.08	10	59.20	59.00	5.1	7,300	0.07%
2023/12/15	28	59.42	15	59.47	59.10	13	7,317	0.18%
2023/12/14	8	58.60	3	58.20	58.20	5	7,234	0.07%
2023/12/13	0	0.00	1.3	58.63	58.30	-1.3	7,219	-0.02%
2023/12/12	1.4	59.59	2	59.50	59.00	-0.6	7,208	-0.01%
2023/12/11	14.1	60.05	18	59.71	59.60	-3.9	7,208	-0.05%
2023/12/08	2	59.95	1	60.60	61.00	1	7,155	0.01%
2023/12/07	11	60.82	13.1	61.35	60.50	-2.1	7,155	-0.03%
2023/12/06	15	62.53	6	61.85	61.60	9	7,150	0.13%
2023/12/05	14.1	61.59	3	61.97	62.80	11.1	7,114	0.16%
2023/12/04	1	62.70	1	62.30	61.80	0	7,125	0.00%
2023/12/01	14	62.47	3	62.33	62.50	11	7,404	0.15%
2023/11/30	3.2	62.98	4	63.70	62.20	-0.8	7,390	-0.01%
2023/11/29	9	64.22	10	63.57	63.50	-1	7,352	-0.01%
2023/11/28	7	63.07	0	0.00	62.80	7	7,299	0.10%
2023/11/27	27	63.95	21	64.00	62.90	6	7,315	0.08%
2023/11/24	29.1	63.20	46.1	63.62	63.20	-17	6,905	-0.25%
2023/11/22	8	57.56	10	57.55	57.50	-2	5,689	-0.04%
2023/11/21	9	57.11	2	57.45	57.20	7	5,725	0.12%
2023/11/20	8	56.94	6	57.28	56.70	2	5,793	0.03%
2023/11/17	10	57.07	27.2	58.00	56.20	-17.2	5,768	-0.30%
2023/11/16	10.1	56.13	11	55.27	56.40	-0.9	5,691	-0.02%
2023/11/15	1	55.50	11.2	54.93	54.60	-10.2	5,899	-0.17%
2023/11/14	8	54.73	3.1	54.79	54.80	4.9	6,212	0.08%
2023/11/13	8.6	53.12	1.3	53.73	54.00	7.3	6,271	0.12%
2023/11/10	5	52.50	0	0.00	52.50	5	6,380	0.08%
2023/11/09	3	53.60	7	53.46	53.20	-4	6,463	-0.06%
2023/11/08	0.1	54.50	11.1	54.29	54.20	-11	6,531	-0.17%
2023/11/07	10.1	54.47	0	0.00	54.20	10.1	6,689	0.15%
2023/11/06	3.1	55.15	10	54.92	54.90	-6.9	6,783	-0.10%
2023/11/03	6.2	53.50	11.6	53.24	53.30	-5.4	6,757	-0.08%
2023/11/02	16	52.83	9.1	52.81	52.80	6.9	6,792	0.10%
2023/11/01	27.1	51.82	20	52.29	51.80	7.1	6,790	0.10%
2023/10/31	6	52.87	0	0.00	52.50	6	6,621	0.09%
2023/10/30	0	0.00	1	54.80	54.60	-1	6,706	-0.01%
2023/10/27	13	57.02	16	55.43	55.40	-3	6,836	-0.04%
2023/10/26	3.2	57.59	1	58.80	57.00	2.2	6,903	0.03%
2023/10/25	11	59.08	10	59.38	59.10	1	6,979	0.01%
2023/10/24	6	56.32	16	56.19	56.80	-10	6,897	-0.14%
2023/10/23	26	53.28	21	53.92	53.60	5	6,906	0.07%
2023/10/20	17.1	54.58	18	55.28	55.00	-0.9	6,885	-0.01%
2023/10/19	2	57.70	1.1	57.15	56.10	0.9	7,039	0.01%
2023/10/18	7.1	58.26	0.1	59.10	57.70	7	7,065	0.10%
2023/10/17	8.1	59.08	8	60.00	60.60	0.1	7,114	0.00%
2023/10/16	5	58.90	7	60.20	58.70	-2	7,238	-0.03%
2023/10/13	0	0.00	6.2	62.06	61.50	-6.2	7,546	-0.08%
2023/10/12	0	0.00	5	62.78	62.50	-5	8,089	-0.06%
2023/10/11	0	0.00	9	61.29	61.70	-9	8,216	-0.11%
2023/10/06	6	61.53	3	61.67	61.60	3	8,402	0.04%
2023/10/05	7	62.80	2	62.90	61.80	5	8,712	0.06%
2023/10/04	1	60.80	1	61.10	60.80	0	9,087	0.00%
2023/10/03	23	62.56	25.2	61.85	62.00	-2.2	9,280	-0.02%
2023/10/02	17	61.41	19	62.54	63.00	-2	9,528	-0.02%
2023/09/28	0	0.00	1	59.30	58.90	-1	9,613	-0.01%
2023/09/27	0	0.00	3	58.20	58.30	-3	9,991	-0.03%
2023/09/26	8	58.59	20	58.85	58.50	-12	10,168	-0.12%
2023/09/25	11	59.04	4	58.95	58.80	7	10,308	0.07%
2023/09/22	6.1	59.57	3	59.20	59.70	3.1	10,443	0.03%
2023/09/21	17.6	59.94	6.5	60.62	59.60	11.1	10,508	0.11%
2023/09/20	7.1	61.08	3.2	61.23	60.90	3.9	10,594	0.04%
2023/09/19	1.1	61.48	5.1	61.54	61.30	-4	10,873	-0.04%
2023/09/18	6	62.93	7	62.30	62.50	-1	11,060	-0.01%
2023/09/15	3	63.00	0.2	62.60	63.60	2.8	11,386	0.02%
2023/09/14	8	63.19	6	62.70	62.70	2	11,551	0.02%
2023/09/13	5	62.70	3	62.50	62.10	2	11,775	0.02%
2023/09/12	15	62.41	0	0.00	62.00	15	12,067	0.12%
2023/09/11	2.3	64.72	0.2	64.70	63.40	2.1	12,282	0.02%
2023/09/08	7	66.99	2	66.20	66.00	5	12,596	0.04%
2023/09/07	0.3	68.80	3	68.47	68.00	-2.7	13,011	-0.02%
2023/09/06	46	67.51	33	67.51	67.80	13	13,275	0.10%
2023/09/05	1	69.10	1	70.20	70.70	0	13,234	0.00%
2023/09/04	3	69.20	19	69.84	69.10	-16	13,658	-0.12%
2023/09/01	5	72.44	4	71.73	71.10	1	14,142	0.01%
2023/08/31	4	72.60	12.4	72.63	73.00	-8.4	14,509	-0.06%
2023/08/30	2	71.75	9	71.32	71.00	-7	15,025	-0.05%
2023/08/29	20	70.70	31	70.99	71.50	-11	16,015	-0.07%
2023/08/28	5	69.56	6	70.03	70.00	-1	17,175	-0.01%
2023/08/25	4	69.53	5	69.74	69.90	-1	18,143	-0.01%
2023/08/24	6.2	69.52	8	69.33	69.00	-1.8	18,544	-0.01%
2023/08/23	5	69.10	1	68.90	68.60	4	18,973	0.02%
2023/08/22	0	0.00	4	68.70	68.50	-4	19,242	-0.02%
2023/08/21	10	70.67	0	0.00	68.70	10	19,614	0.05%
2023/08/18	9	69.90	11	69.84	69.80	-2	21,131	-0.01%
2023/08/17	6.2	65.18	17	66.64	66.90	-10.8	21,030	-0.05%
2023/08/16	7	66.37	7	66.17	66.20	0	21,193	0.00%
2023/08/15	1	64.40	10	63.97	64.60	-9	21,721	-0.04%
2023/08/14	5	61.54	3.5	62.37	62.10	1.5	22,208	0.01%
2023/08/11	5	63.16	12	63.40	63.50	-7	22,801	-0.03%
2023/08/10	10	62.31	10	62.32	61.60	0	23,117	0.00%
2023/08/09	4.1	64.18	9	63.66	63.50	-4.9	23,717	-0.02%
2023/08/08	11.3	64.80	13	64.17	64.40	-1.7	24,317	-0.01%
2023/08/07	8.1	64.86	7	64.93	65.20	1.1	24,618	0.00%
2023/08/04	9	65.46	12	65.39	65.40	-3	25,312	-0.01%
2023/08/02	15.1	65.49	7.3	66.53	65.30	7.8	25,743	0.03%
2023/08/01	11	66.33	3	66.73	66.50	8	26,070	0.03%
2023/07/31	18.1	69.18	16	68.63	67.50	2.1	26,375	0.01%
2023/07/28	13	68.50	8	69.16	69.50	5	26,653	0.02%
2023/07/27	9	69.80	2	70.25	69.50	7	27,081	0.03%
2023/07/26	18	71.37	9	70.03	69.70	9	27,576	0.03%
2023/07/25	8	70.81	11	70.78	70.60	-3	27,814	-0.01%
2023/07/24	20.1	70.27	30	69.98	70.00	-9.9	28,006	-0.04%
2023/07/21	2.1	72.40	7	72.86	73.60	-4.9	28,207	-0.02%
2023/07/20	7	73.07	13	73.83	73.20	-6	29,256	-0.02%
2023/07/19	9	74.63	7.1	73.68	72.50	1.9	29,584	0.01%
2023/07/18	28.1	75.92	10	74.42	74.00	18.1	30,150	0.06%
2023/07/17	51	76.58	46.6	76.49	76.70	4.4	30,543	0.01%
2023/07/14	7	73.04	6	73.32	72.60	1	31,042	0.00%
2023/07/13	23	73.17	33.2	73.55	72.80	-10.2	32,704	-0.03%
2023/07/12	21.2	71.90	9	72.29	72.00	12.2	33,621	0.04%
2023/07/11	34	72.81	23.7	73.46	72.00	10.3	34,256	0.03%
2023/07/10	18	76.57	6.1	77.90	76.00	12	34,499	0.03%
2023/07/07	10	78.53	16	78.08	78.30	-6	34,755	-0.02%
2023/07/06	12	78.82	11	78.43	77.70	1	35,037	0.00%
2023/07/05	17	79.93	24	80.21	79.40	-7	35,753	-0.02%
2023/07/04	14	78.72	31	78.45	77.60	-17	35,789	-0.05%
2023/07/03	16	78.81	26.2	78.61	78.80	-10.2	35,870	-0.03%
2023/06/30	8	76.84	12	77.14	78.00	-4	36,476	-0.01%
2023/06/29	19	76.33	16	75.86	75.50	3	36,628	0.01%
2023/06/28	11	75.80	8	76.01	75.30	3	36,905	0.01%
2023/06/27	19	76.78	12	76.76	75.60	7	37,163	0.02%
2023/06/26	10.2	79.80	4	80.33	79.30	6.2	37,281	0.02%
2023/06/21	9	80.84	14	80.77	81.80	-5	37,430	-0.01%
2023/06/20	10	79.72	15	80.07	79.40	-5	37,547	-0.01%
2023/06/19	12	80.43	8.8	80.82	80.80	3.2	38,426	0.01%
2023/06/16	17	80.28	18	79.99	79.10	-1	39,863	0.00%
2023/06/15	12	79.42	2	80.00	79.00	10	40,410	0.02%
2023/06/14	31	81.59	35	80.82	80.30	-4	41,215	-0.01%
2023/06/13	37	80.84	41	81.80	82.30	-4	41,842	-0.01%
2023/06/12	34	79.82	35	78.76	78.50	-1	42,435	0.00%
2023/06/09	16	79.83	16.5	80.01	79.00	-0.5	43,618	0.00%
2023/06/08	43.2	80.10	31.2	78.82	78.90	12	44,550	0.03%
2023/06/07	34.3	83.34	49.2	83.10	81.50	-14.9	45,822	-0.03%
2023/06/06	54.4	83.87	43	83.81	82.60	11.4	46,949	0.02%
2023/06/05	51	85.49	41.1	85.89	85.70	9.9	47,549	0.02%
2023/06/02	31.2	83.14	36	83.21	83.40	-4.8	47,681	-0.01%
2023/06/01	28	80.76	48.1	80.87	81.90	-20.1	47,138	-0.04%
2023/05/31	51.4	77.75	38	78.02	78.40	13.4	46,628	0.03%
2023/05/30	22.1	77.32	23	77.13	76.60	-1	45,748	0.00%
2023/05/29	21	76.12	55	76.24	76.40	-34	45,395	-0.07%
2023/05/26	28	74.40	13.1	74.45	73.70	14.9	45,058	0.03%
2023/05/25	37.1	74.91	8	74.91	74.50	29.1	44,998	0.06%
2023/05/24	121	76.85	122.2	77.76	75.80	-1.2	44,898	0.00%	大買/大賣/
2023/05/23	8	75.21	5	75.30	75.50	3	44,540	0.01%
2023/05/22	16	74.83	11	74.68	75.30	5	44,960	0.01%
2023/05/19	38	75.17	23	74.64	73.20	15	44,786	0.03%
2023/05/18	41	75.56	37	75.82	75.80	4	44,433	0.01%
2023/05/17	34	75.59	17	74.75	74.10	17	43,886	0.04%
2023/05/16	15	73.59	25	74.03	74.40	-10	43,212	-0.02%
2023/05/15	32	73.83	27	73.51	72.70	5	42,738	0.01%
2023/05/12	36	72.46	47	71.83	73.20	-11	42,094	-0.03%
2023/05/11	11.4	69.66	16	69.58	68.90	-4.6	41,514	-0.01%
2023/05/10	22	68.90	29	69.52	70.00	-7	41,156	-0.02%
2023/05/09	34	73.71	33	72.03	71.70	1	40,450	0.00%
2023/05/08	76	73.56	99	72.88	73.80	-23	39,949	-0.06%
2023/05/05	56.6	72.95	43	72.04	71.20	13.6	39,498	0.03%
2023/05/04	44	75.57	38	74.41	74.00	6	39,065	0.02%
2023/05/03	24	75.83	26	75.90	76.00	-2	38,702	-0.01%
2023/05/02	35	74.98	51	75.78	76.50	-16	38,138	-0.04%
2023/04/28	19.2	73.01	16	73.43	73.50	3.2	37,572	0.01%
2023/04/27	21.1	71.60	25	72.10	71.90	-3.9	37,132	-0.01%
2023/04/26	25	71.71	141	72.50	71.90	-116	36,803	-0.32%	大賣/鉅額交易
2023/04/25	110	73.35	62.1	73.21	72.70	47.9	36,370	0.13%	大買/
2023/04/24	38	73.54	50	73.45	73.30	-12	35,247	-0.03%
2023/04/21	83	74.33	98	73.26	72.50	-15	34,861	-0.04%
2023/04/20	80	76.21	89.2	74.84	74.60	-9.2	34,112	-0.03%
2023/04/19	99	77.84	91	77.88	77.80	8	33,376	0.02%
2023/04/18	87.2	77.16	64	77.38	76.40	23.2	32,320	0.07%
2023/04/17	33	71.96	83	73.80	75.90	-50	30,534	-0.16%
2023/04/14	61	68.88	54	68.75	69.00	7	29,403	0.02%
2023/04/13	95	66.77	59	67.36	67.30	36	28,431	0.13%
2023/04/12	37	66.92	26	66.81	66.30	11	27,694	0.04%
2023/04/11	108	66.89	54.3	66.66	66.30	53.7	27,252	0.20%	大買/
2023/04/10	33.2	66.09	114	65.94	66.60	-80.8	26,706	-0.30%	大賣/
2023/04/07	33.1	62.70	22.1	62.75	62.50	11	25,805	0.04%
2023/04/06	43	60.46	43	61.32	61.60	0	25,429	0.00%
2023/03/31	51.9	62.25	55.1	61.49	60.30	-3.2	25,221	-0.01%
2023/03/30	16	60.78	42.3	61.23	60.80	-26.3	24,733	-0.11%
2023/03/29	40	59.58	49	60.00	59.80	-9	24,759	-0.04%
2023/03/28	66.2	59.03	69.1	59.35	59.20	-2.9	25,009	-0.01%
2023/03/27	50	60.23	57	60.18	59.80	-7	24,753	-0.03%
2023/03/24	31	59.69	40.5	59.92	60.00	-9.5	24,383	-0.04%
2023/03/23	58	59.39	63	59.37	59.50	-5	24,068	-0.02%
2023/03/22	146.1	60.33	111.4	59.11	59.00	34.8	23,610	0.15%	大買/大賣/
2023/03/21	106.1	62.56	130.1	62.91	61.10	-24	22,529	-0.11%	大買/大賣/
2023/03/20	63	59.31	72	59.69	59.50	-9	20,843	-0.04%
2023/03/17	85.1	59.68	79	59.63	59.10	6.1	20,016	0.03%
2023/03/16	90	57.51	131.2	58.16	58.50	-41.2	18,949	-0.22%	大賣/
2023/03/15	103	59.29	63.1	59.22	59.20	39.9	18,059	0.22%	大買/
2023/03/14	249.1	57.34	138.1	58.34	58.40	110.9	17,276	0.64%	大買/大賣/鉅額交易
2023/03/13	95	56.35	90.3	56.17	56.20	4.7	15,806	0.03%
2023/03/10	55	56.71	129.1	57.36	56.60	-74	14,616	-0.51%	大賣/
2023/03/09	45.1	55.78	36	55.34	54.80	9.1	13,026	0.07%
2023/03/08	75	51.46	135.2	52.90	54.70	-60.2	11,630	-0.52%	大賣/
2023/03/07	108.3	50.11	77	50.10	49.80	31.3	10,742	0.29%	大買/
2023/03/06	35	48.57	16	48.77	48.75	19	10,455	0.18%
2023/03/03	36.9	48.02	63.1	48.04	46.90	-26.3	10,502	-0.25%
2023/03/02	11.2	45.94	8	46.38	47.05	3.2	10,050	0.03%
2023/03/01	27	45.49	18	45.53	45.60	9	9,884	0.09%
2023/02/24	28	46.51	25	45.55	45.45	3	9,774	0.03%
2023/02/23	62	46.75	31	46.77	46.60	31	9,572	0.32%
2023/02/22	51	46.29	51.2	46.42	47.20	-0.2	9,388	0.00%
2023/02/21	149.2	46.78	107	46.78	46.70	42.2	9,065	0.46%	大買/大賣/
2023/02/20	19	44.53	37.5	45.11	46.35	-18.5	7,673	-0.24%
2023/02/17	9	42.18	7	42.04	42.15	2	7,037	0.03%
2023/02/16	13	42.23	34	42.51	42.35	-21	6,955	-0.30%
2023/02/15	0.1	40.85	10	40.51	40.75	-9.9	6,725	-0.15%
2023/02/14	1	39.80	2	40.15	39.80	-1	6,699	-0.01%
2023/02/13	1	40.10	4	40.03	39.95	-3	6,721	-0.04%
2023/02/10	8	39.97	3	39.88	39.90	5	6,759	0.07%
2023/02/09	0	0.00	14	41.44	41.35	-14	6,706	-0.21%
2023/02/08	5	41.15	3	41.03	41.05	2	6,678	0.03%
2023/02/07	11	41.53	12	41.24	41.25	-1	6,645	-0.02%
2023/02/06	4	40.70	0	0.00	40.65	4	6,589	0.06%
2023/02/03	0	0.00	4	40.73	40.45	-4	6,578	-0.06%
2023/02/02	2	40.80	0	0.00	40.60	2	6,560	0.03%
2023/02/01	26	40.28	21	39.94	40.45	5	6,540	0.08%
2023/01/31	1	39.65	1	39.50	39.65	0	6,526	0.00%
2023/01/30	8	38.83	3	38.88	38.85	5	6,526	0.08%
2023/01/17	0	0.00	3	37.98	38.00	-3	6,521	-0.05%
2023/01/16	10	37.90	0	0.00	37.90	10	6,518	0.15%
2023/01/13	3	38.30	1	38.00	38.00	2	6,533	0.03%
2023/01/12	3	39.10	0	0.00	38.70	3	6,519	0.05%
2023/01/11	12	39.51	8	39.56	39.00	4	6,554	0.06%
2023/01/10	6	40.04	6	40.08	40.10	0	6,526	0.00%
2023/01/09	2	40.40	0	0.00	40.15	2	6,569	0.03%
2023/01/06	1	40.00	0	0.00	40.05	1	6,595	0.02%
2023/01/05	3	40.68	8	40.50	40.05	-5	6,654	-0.08%
2023/01/04	8	40.64	6	40.41	40.10	2	6,663	0.03%
2023/01/03	3	39.93	4	39.90	39.95	-1	6,679	-0.01%
2022/12/30	4	39.66	1	39.70	39.45	3	6,707	0.04%
2022/12/29	9	38.82	5	39.31	39.65	4	6,837	0.06%
2022/12/28	3	39.07	0.6	39.35	39.00	2.4	6,845	0.03%
2022/12/27	1	40.00	0.4	40.15	40.05	0.6	6,843	0.01%
2022/12/26	6	40.53	3	40.00	40.00	3	6,852	0.04%
2022/12/23	25	41.06	34	41.02	41.00	-9	6,825	-0.13%
2022/12/22	36.1	42.45	25	41.52	41.50	11.1	6,795	0.16%
2022/12/21	31	41.28	32	41.94	42.40	-1	6,585	-0.02%
2022/12/20	31	42.42	29	41.33	40.65	2	6,274	0.03%
2022/12/19	3	41.18	5	41.13	41.25	-2	5,759	-0.04%
2022/12/16	2	39.53	9	39.67	39.40	-7	5,685	-0.12%
2022/12/15	4	40.45	2.1	40.45	40.50	2	5,680	0.03%
2022/12/14	0	39.50	6.1	39.88	39.70	-6	5,709	-0.11%
2022/12/13	2	39.90	1	40.10	39.65	1	5,901	0.02%
2022/12/12	0	0.00	7	39.90	39.95	-7	6,241	-0.11%
2022/12/09	5	40.45	9	40.21	39.90	-4	6,895	-0.06%
2022/12/08	0	0.00	4	40.00	39.80	-4	6,969	-0.06%
2022/12/07	12	40.08	8	40.37	39.75	4	6,967	0.06%
2022/12/06	15	42.40	6	42.13	41.65	9	6,883	0.13%
2022/12/05	0	42.10	6	41.91	41.70	-6	6,639	-0.09%
2022/12/02	5.1	41.55	1	41.80	41.75	4.1	6,574	0.06%
2022/12/01	12	42.14	4	41.83	41.60	8	6,509	0.12%
2022/11/30	18	42.36	12	42.43	41.80	6	6,398	0.09%
2022/11/29	15	40.86	13	41.18	41.25	2	6,186	0.03%
2022/11/28	27	42.00	10	42.04	41.70	17	6,208	0.27%
2022/11/25	30	41.86	67	42.20	42.30	-37	5,779	-0.64%
2022/11/24	6	38.92	17.1	39.21	38.85	-11	5,224	-0.21%
2022/11/23	2	37.00	1	36.75	36.65	1	4,905	0.02%
2022/11/21	1	37.25	0	0.00	37.10	1	4,993	0.02%
2022/11/18	6	37.85	0	0.00	37.30	6	5,005	0.12%
2022/11/17	1	38.65	0.1	38.15	38.45	0.9	4,945	0.02%
2022/11/16	1	38.40	7	38.04	37.85	-6	4,917	-0.12%
2022/11/11	17	36.98	0	0.00	36.80	17	4,958	0.34%
2022/11/10	0	37.90	0.2	37.65	37.80	-0.2	4,919	0.00%
2022/11/09	1.1	37.97	2	37.90	37.90	-0.9	4,957	-0.02%
2022/11/08	0	0.00	2	38.78	37.45	-2	4,996	-0.04%
2022/11/07	0	0.00	1	37.75	37.75	-1	4,977	-0.02%
2022/11/04	1	37.45	1	37.40	37.40	0	5,071	0.00%
2022/11/03	0	0.00	1	36.80	36.90	-1	5,053	-0.02%
2022/11/02	0	0.00	1	36.70	36.60	-1	5,083	-0.02%
2022/10/31	0	0.00	6	36.11	35.75	-6	5,187	-0.12%
2022/10/28	0	36.00	0	0.00	35.25	0	5,227	0.00%
2022/10/27	1	36.55	1	36.40	36.30	0	5,247	0.00%
2022/10/26	0	0.00	20	35.20	35.05	-20	5,287	-0.38%
2022/10/25	1	35.10	2	35.00	34.85	-1	5,348	-0.02%
2022/10/21	1	34.80	0	0.00	34.30	1	5,389	0.02%
2022/10/19	5	36.52	5	36.29	36.10	0	5,391	0.00%
2022/10/18	0	0.00	2	35.50	35.40	-2	5,368	-0.04%
2022/10/17	1	34.10	0	0.00	34.95	1	5,439	0.02%
2022/10/14	1	35.05	0	0.00	35.05	1	5,487	0.02%
2022/10/13	7	34.18	0	0.00	33.40	7	5,492	0.13%
2022/10/11	9.1	36.63	4	36.29	36.10	5.1	5,477	0.09%
2022/10/06	14	38.47	14	38.21	38.20	0	5,817	0.00%
2022/10/04	3	36.73	3	36.70	37.05	0	5,697	0.00%
2022/09/30	1	34.05	3	35.15	35.50	-2	5,806	-0.03%
2022/09/29	1	35.70	0	0.00	35.35	1	5,817	0.02%
2022/09/28	3	35.23	1	35.70	34.85	2	5,833	0.03%
2022/09/27	1	36.50	1	36.50	36.50	0	5,809	0.00%
2022/09/26	12	36.10	2	36.05	35.75	10	5,831	0.17%
2022/09/23	4	39.00	0	0.00	38.05	4	5,846	0.07%
2022/09/22	2	38.10	2	38.90	39.10	0	5,876	0.00%
2022/09/21	7	38.79	2	38.93	38.90	5	5,857	0.09%
2022/09/20	4	39.21	4	39.38	39.35	0	5,801	0.00%
2022/09/19	29	40.55	6	40.22	38.95	23	5,647	0.41%
2022/09/16	24	41.36	46	41.44	41.60	-22	5,366	-0.41%
2022/09/15	2	40.20	0	0.00	39.20	2	4,783	0.04%
2022/09/14	0	0.00	3	39.10	39.30	-3	4,728	-0.06%
2022/09/13	7	39.10	1	39.35	39.15	6	4,738	0.13%
2022/09/12	2	38.60	9	38.72	39.20	-7	4,743	-0.15%
2022/09/08	0	0.00	1	37.20	37.30	-1	4,754	-0.02%
2022/09/07	1	36.75	0	0.00	36.60	1	4,787	0.02%
2022/09/06	2	37.38	2.2	36.88	37.00	-0.2	4,806	0.00%
2022/09/05	21	38.58	0	0.00	38.15	21	4,777	0.44%
2022/09/02	5	40.14	11	40.40	40.30	-6	4,717	-0.13%
2022/09/01	0	0.00	5	40.15	39.55	-5	4,520	-0.11%
2022/08/31	0	0.00	1	39.20	39.15	-1	4,456	-0.02%
2022/08/29	11	38.01	0	0.00	37.80	11	4,845	0.23%
2022/08/26	1	40.25	4	40.10	39.60	-3	4,835	-0.06%
2022/08/25	3	38.35	3	38.80	38.75	0	4,848	0.00%
2022/08/22	0	0.00	2	39.00	38.40	-2	5,192	-0.04%
2022/08/19	1	39.70	0	0.00	39.45	1	5,279	0.02%
2022/08/18	0	0.00	2	40.15	39.90	-2	5,301	-0.04%
2022/08/17	3	39.75	6	39.72	39.70	-3	5,298	-0.06%
2022/08/16	1	39.05	0	0.00	39.15	1	5,267	0.02%
2022/08/15	0	0.00	1	39.10	39.10	-1	5,227	-0.02%
2022/08/12	0	0.00	5	37.85	38.05	-5	5,186	-0.10%
2022/08/11	0	0.00	4	39.24	37.90	-4	5,185	-0.08%
2022/08/10	0	0.00	1	38.20	38.25	-1	5,096	-0.02%
2022/08/09	0	0.00	10	37.70	37.95	-10	5,102	-0.20%
2022/08/08	5	36.90	4	37.33	37.55	1	5,119	0.02%
2022/08/05	3	37.57	7	37.74	37.60	-4	5,162	-0.08%
2022/08/04	3	35.00	2.2	35.77	35.95	0.8	5,183	0.02%
2022/08/03	6	36.15	4	36.05	36.05	2	5,170	0.04%
2022/08/02	21	36.62	0	0.00	36.50	21	5,192	0.40%
2022/08/01	0	0.00	2	38.18	38.35	-2	5,145	-0.04%
2022/07/29	0	0.00	0.1	37.26	37.20	-0.1	5,100	0.00%
2022/07/28	0.1	36.75	3	36.67	36.60	-3	5,127	-0.06%
2022/07/27	1	36.35	1	36.50	36.65	0	5,139	0.00%
2022/07/26	0	0.00	2	36.15	36.15	-2	5,173	-0.04%
2022/07/22	2	37.15	1	37.30	36.80	1	5,224	0.02%
2022/07/21	2	36.73	5	37.09	37.35	-3	5,315	-0.06%
2022/07/20	0	0.00	1	36.65	36.05	-1	5,269	-0.02%
2022/07/19	3	36.20	6	36.01	35.95	-3	5,357	-0.06%
2022/07/18	0	0.00	9	36.23	36.10	-9	5,373	-0.17%
2022/07/15	17	36.67	16	36.32	36.00	1	5,369	0.02%
2022/07/14	10	34.75	15	35.89	36.30	-5	5,204	-0.10%
2022/07/13	0	0.00	10	33.45	33.00	-10	5,084	-0.20%
2022/07/12	2.1	32.47	0	0.00	32.25	2.1	5,178	0.04%
2022/07/08	25	33.94	12	34.07	33.60	13	5,283	0.25%
2022/07/07	1	30.40	2	31.30	31.50	-1	5,211	-0.02%
2022/07/06	2	30.40	1	30.60	30.25	1	5,275	0.02%
2022/07/01	2.5	32.36	2	33.00	31.70	0.5	5,539	0.01%
2022/06/30	2	34.68	1	34.45	34.00	1	5,642	0.02%
2022/06/29	4	35.74	0	0.00	35.90	4	5,690	0.07%
2022/06/28	2	37.28	1	36.65	36.80	1	5,901	0.02%
2022/06/27	0	0.00	4	37.55	37.80	-4	6,692	-0.06%
2022/06/24	4	37.44	4	37.19	36.85	0	6,996	0.00%
2022/06/23	6	35.95	6	36.35	35.95	0	7,501	0.00%
2022/06/22	9	36.38	6	36.02	35.60	3	8,370	0.04%
2022/06/21	12	36.14	31	36.07	36.70	-19	9,175	-0.21%
2022/06/20	22	36.22	0	0.00	35.10	22	9,495	0.23%
2022/06/17	1	37.00	5	37.05	36.95	-4	9,504	-0.04%
2022/06/16	0	0.00	20	38.83	37.40	-20	9,509	-0.21%
2022/06/15	22	38.94	0	0.00	38.30	22	9,536	0.23%
2022/06/14	7.1	38.48	1	39.05	39.10	6.1	9,575	0.06%
2022/06/13	14	38.95	3	38.80	38.80	11	9,597	0.11%
2022/06/10	7	39.88	0	0.00	40.00	7	9,611	0.07%
2022/06/09	6	40.83	0	0.00	40.60	6	9,630	0.06%
2022/06/08	12.2	41.60	10	41.89	41.25	2.2	9,651	0.02%
2022/06/07	2	39.45	4	40.49	40.30	-2	9,377	-0.02%
2022/06/06	1	39.50	1	39.50	39.15	0	9,352	0.00%
2022/06/02	10	40.14	9	39.93	40.00	1	9,466	0.01%
2022/06/01	11	41.61	20	41.84	40.75	-9	9,549	-0.09%
2022/05/31	3	39.35	3	39.30	39.40	0	9,420	0.00%
2022/05/30	3	38.93	4	39.13	39.15	-1	9,594	-0.01%
2022/05/27	2	38.58	4	38.86	38.10	-2	9,640	-0.02%
2022/05/26	5	38.07	1	37.60	37.40	4	9,685	0.04%
2022/05/25	5	38.70	14	38.34	38.80	-9	9,758	-0.09%
2022/05/24	0	0.00	7	37.71	37.50	-7	9,920	-0.07%
2022/05/23	1	38.65	1	38.50	38.35	0	10,009	0.00%
2022/05/19	1	38.10	1	38.40	38.40	0	10,389	0.00%
2022/05/18	7	38.58	6	38.29	38.40	1	10,582	0.01%
2022/05/16	1	37.10	1	38.00	37.35	0	11,789	0.00%
2022/05/13	0	0.00	2	36.10	36.75	-2	11,807	-0.02%
2022/05/12	10	36.28	12	35.77	35.00	-2	11,857	-0.02%
2022/05/11	2	38.55	1	38.25	37.30	1	11,831	0.01%
2022/05/10	5	38.08	4	38.09	38.25	1	11,976	0.01%
2022/05/09	2	39.05	1	38.85	38.60	1	12,027	0.01%
2022/05/06	2	39.63	0	0.00	39.85	2	12,155	0.02%
2022/05/05	0	0.00	3	41.67	41.00	-3	12,278	-0.02%
2022/05/04	5	40.18	2	40.23	40.55	3	12,324	0.02%
2022/05/03	2	39.73	2	39.63	39.70	0	12,455	0.00%
2022/04/29	2	38.93	1	39.55	39.00	1	12,634	0.01%
2022/04/28	2	38.85	2	39.08	38.70	0	12,814	0.00%
2022/04/27	4	38.08	1	38.75	38.65	3	12,841	0.02%
2022/04/26	8	41.07	0	0.00	40.70	8	12,772	0.06%
2022/04/25	4	41.61	3	40.95	40.95	1	12,852	0.01%
2022/04/22	3	43.35	2	43.15	43.25	1	12,957	0.01%
2022/04/21	7	43.55	3	43.38	43.60	4	13,093	0.03%
2022/04/20	2	42.75	0	0.00	42.95	2	13,319	0.02%
2022/04/19	2	42.90	2	42.80	42.05	0	13,467	0.00%
2022/04/18	2	42.68	0	0.00	42.35	2	13,793	0.01%
2022/04/15	9	44.06	0	0.00	43.80	9	13,993	0.06%
2022/04/14	3	45.25	7	45.31	45.10	-4	14,415	-0.03%
2022/04/13	6	44.48	2	44.58	44.50	4	14,620	0.03%
2022/04/12	4	43.79	4	43.83	44.20	0	14,967	0.00%
2022/04/11	11	44.43	4	44.09	44.00	7	15,448	0.05%
2022/04/08	5	45.85	0	0.00	45.75	5	15,823	0.03%
2022/04/07	6	46.58	2	47.15	45.20	4	16,675	0.02%
2022/04/06	8	47.19	11	47.37	47.15	-3	16,890	-0.02%
2022/04/01	5	46.23	19	46.55	46.10	-14	17,214	-0.08%
2022/03/31	20	47.64	14.7	47.93	46.80	5.3	18,222	0.03%
2022/03/30	41	48.80	43	48.76	48.25	-2	19,103	-0.01%
2022/03/29	30	48.05	32	47.31	46.95	-2	21,757	-0.01%
2022/03/28	23	47.81	17.2	47.95	47.60	5.8	22,374	0.03%
2022/03/25	21.7	47.40	24	47.94	47.65	-2.3	22,255	-0.01%
2022/03/24	45	47.16	43	47.48	45.90	2	21,832	0.01%
2022/03/23	24	45.13	16	45.09	45.75	8	21,678	0.04%
2022/03/22	1	43.00	1	43.10	43.00	0	22,935	0.00%
2022/03/21	3	42.82	2	43.08	42.65	1	24,311	0.00%
2022/03/18	7	42.89	6	42.90	43.30	1	25,021	0.00%
2022/03/17	1	42.50	4	42.66	42.55	-3	25,932	-0.01%
2022/03/16	1	41.30	0	0.00	41.40	1	26,305	0.00%
2022/03/15	1	41.90	24	41.99	41.90	-23	26,355	-0.09%
2022/03/14	2	42.30	0	0.00	43.15	2	26,570	0.01%
2022/03/11	4	42.39	5	42.06	42.10	-1	27,074	0.00%
2022/03/10	4	44.00	10	43.87	43.35	-6	27,079	-0.02%
2022/03/09	8	42.54	17	42.56	42.65	-9	27,036	-0.03%
2022/03/08	6	42.20	29	41.86	41.75	-23	27,012	-0.09%
2022/03/07	13	43.93	9	43.18	43.00	4	26,897	0.01%
2022/03/04	52	46.12	23	46.77	45.50	29	26,779	0.11%
2022/03/03	26	47.28	10	47.20	46.55	16	26,680	0.06%
2022/03/02	0	46.15	3	46.70	46.90	-3	26,600	-0.01%
2022/03/01	16.2	46.07	40	46.53	46.85	-23.8	26,662	-0.09%
2022/02/25	18	45.48	10	45.22	44.80	8	26,695	0.03%
2022/02/24	62	44.96	90	44.51	44.05	-28	26,666	-0.11%
2022/02/23	20	46.17	28	46.49	46.50	-8	26,540	-0.03%
2022/02/22	28	46.38	3	45.45	45.40	25	26,548	0.09%
2022/02/21	26	48.12	11	47.97	47.75	15	26,443	0.06%
2022/02/18	17	47.01	27	47.07	47.95	-10	26,335	-0.04%
2022/02/17	37	47.97	25	47.80	46.70	12	26,355	0.05%
2022/02/16	19	46.98	91	46.49	48.15	-72	25,774	-0.28%
2022/02/15	32.1	43.95	29	44.28	43.80	3.1	25,474	0.01%
2022/02/14	32	43.73	1	43.50	43.50	31	25,529	0.12%
2022/02/11	0	0.00	40	45.37	45.70	-40	25,612	-0.16%
2022/02/10	17	45.42	24	46.39	45.20	-7	25,949	-0.03%
2022/02/09	3	45.02	0	0.00	45.20	3	25,870	0.01%
2022/02/08	11	44.66	14	44.80	44.95	-3	25,855	-0.01%
2022/02/07	11	42.84	3.1	43.42	43.90	8	25,760	0.03%
2022/01/26	13	41.48	15	41.52	41.60	-2	25,716	-0.01%
2022/01/25	15	40.98	2	40.80	40.80	13	26,178	0.05%
2022/01/24	78	41.93	84	42.88	42.80	-6	26,203	-0.02%
2022/01/21	58	42.71	22	42.90	42.55	36	26,324	0.14%
2022/01/20	7	44.56	5	45.10	44.45	2	26,539	0.01%
2022/01/19	16	44.91	8	45.17	44.80	8	27,174	0.03%
2022/01/18	12	46.10	20	45.57	44.80	-8	27,675	-0.03%
2022/01/17	10	45.96	53	46.17	45.60	-43	27,640	-0.16%
2022/01/14	14	44.45	8	44.42	44.15	6	27,650	0.02%
2022/01/13	22	45.18	10	45.24	45.65	12	27,830	0.04%
2022/01/12	9	46.19	75	47.09	46.00	-66	28,004	-0.24%
2022/01/11	46	47.21	12	48.24	46.50	34	27,968	0.12%
2022/01/10	29	48.84	22	48.65	48.70	7	27,612	0.03%
2022/01/07	73	48.27	23	48.42	47.75	50	27,341	0.18%
2022/01/06	66	49.96	14	50.16	49.60	52	26,889	0.19%
2022/01/05	36	51.02	14	51.11	50.40	22	26,623	0.08%
2022/01/04	28	51.33	52	51.75	52.10	-24	26,245	-0.09%
2022/01/03	29	50.14	15	50.32	50.70	14	25,790	0.05%
2021/12/30	33	50.98	36	51.56	50.30	-3	25,335	-0.01%
2021/12/29	29	50.20	28	50.56	50.60	1	24,493	0.00%
2021/12/28	33.2	50.25	47	50.28	50.00	-13.8	24,195	-0.06%
2021/12/27	43	50.81	88	50.92	51.70	-45	23,728	-0.19%
2021/12/24	119	50.11	117	50.35	49.40	2	22,652	0.01%	大買/大賣/
2021/12/23	126	49.65	130	50.46	49.90	-4	21,538	-0.02%	大買/大賣/
2021/12/22	30	44.99	41	45.60	47.35	-11	18,101	-0.06%
2021/12/21	49	44.00	48	43.43	43.05	1	17,170	0.01%
2021/12/20	39	45.09	33	45.28	45.15	6	16,748	0.04%
2021/12/17	62	45.48	49	45.98	45.40	13	16,239	0.08%
2021/12/16	65	46.17	54.2	46.29	46.25	10.8	15,573	0.07%
2021/12/15	48	43.29	61.5	43.22	43.80	-13.5	13,999	-0.10%
2021/12/14	36	40.37	6	40.58	40.80	30	12,584	0.24%
2021/12/13	10	41.44	37	41.52	42.25	-27	11,852	-0.23%
2021/12/10	18	39.54	13	39.82	38.45	5	10,891	0.05%
2021/12/09	1	38.65	7	38.41	38.30	-6	10,460	-0.06%
2021/12/08	46	38.68	17.5	38.94	38.20	28.5	10,373	0.27%
2021/12/07	17	38.76	56	38.84	39.10	-39	10,132	-0.38%
2021/12/06	8	37.14	7	37.19	37.20	1	9,605	0.01%
2021/12/03	5	36.10	7	36.11	36.20	-2	9,602	-0.02%
2021/12/02	9	36.16	7	35.81	35.65	2	9,638	0.02%
2021/12/01	5	35.90	5	36.45	36.45	0	9,665	0.00%
2021/11/30	5	35.95	18	35.94	36.25	-13	9,693	-0.13%
2021/11/29	7	34.82	14	35.48	35.45	-7	9,748	-0.07%
2021/11/26	32	36.47	10.1	36.00	35.75	21.9	9,817	0.22%
2021/11/25	35	38.03	11	37.10	37.10	24	9,738	0.25%
2021/11/24	15	36.69	21	37.65	38.05	-6	9,614	-0.06%
2021/11/23	6.1	37.07	0	0.00	36.85	6.1	9,542	0.06%
2021/11/22	5	37.65	6	37.65	37.70	-1	9,567	-0.01%
2021/11/19	4	37.65	1	38.00	37.35	3	9,684	0.03%
2021/11/18	3.1	37.68	3	37.87	37.55	0.1	9,701	0.00%
2021/11/17	2	37.45	7	36.85	37.15	-5	9,687	-0.05%
2021/11/16	13	38.28	13	37.95	37.30	0	9,737	0.00%
2021/11/15	24	38.11	23	38.18	38.40	1	9,596	0.01%
2021/11/12	3	38.12	4	37.94	37.20	-1	9,510	-0.01%
2021/11/11	3	36.73	1	36.55	36.55	2	9,519	0.02%
2021/11/10	9	37.53	8	37.83	37.30	1	9,529	0.01%
2021/11/09	33.5	37.47	45	37.44	37.70	-11.5	9,481	-0.12%
2021/11/08	0	0.00	1	36.00	35.50	-1	9,209	-0.01%
2021/11/05	9	34.54	5	34.20	34.40	4	9,380	0.04%
2021/11/04	4	35.30	1	35.15	35.25	3	9,424	0.03%
2021/11/03	3	35.58	1	36.30	35.20	2	9,455	0.02%
2021/11/02	34.3	37.35	36	37.80	35.45	-1.7	9,494	-0.02%
2021/11/01	16	37.25	21	36.92	36.80	-5	9,020	-0.06%
2021/10/29	23	36.75	21	36.96	36.80	2	8,881	0.02%
2021/10/28	19	37.14	17	37.02	36.30	2	8,571	0.02%
2021/10/27	59	36.92	17	37.09	36.30	42	8,202	0.51%
2021/10/26	11	36.30	27.5	36.92	37.25	-16.5	7,558	-0.22%
2021/10/25	14	34.18	3	34.20	33.90	11	7,035	0.16%
2021/10/22	13	35.05	12	35.18	34.80	1	7,167	0.01%
2021/10/21	30	35.02	23	35.18	35.30	7	7,157	0.10%
2021/10/20	8	34.69	42.5	35.42	35.30	-34.5	7,123	-0.48%
2021/10/19	14	32.76	26	32.92	33.00	-12	6,882	-0.17%
2021/10/18	2	32.30	6	32.11	32.20	-4	6,882	-0.06%
2021/10/15	2	31.55	5	31.40	31.85	-3	7,015	-0.04%
2021/10/14	5	30.41	4	30.85	30.85	1	7,241	0.01%
2021/10/13	7	29.90	0	0.00	29.90	7	7,365	0.10%
2021/10/12	7	31.24	4	30.85	30.75	3	7,493	0.04%
2021/10/08	20	32.08	17	31.88	31.30	3	7,645	0.04%
2021/10/07	4	31.43	5	31.29	31.65	-1	7,809	-0.01%
2021/10/06	4	30.83	11	31.01	30.55	-7	8,574	-0.08%
2021/10/05	7	28.54	12	30.01	30.60	-5	9,372	-0.05%
2021/10/04	1	30.30	42	29.00	29.00	-41	9,871	-0.42%
2021/10/01	8	30.41	20	30.62	30.45	-12	10,423	-0.12%
2021/09/30	0	0.00	1	32.00	32.15	-1	11,451	-0.01%
2021/09/29	16	31.51	17	31.95	31.30	-1	11,934	-0.01%
2021/09/28	4	32.89	5	33.22	32.35	-1	12,399	-0.01%
2021/09/27	0	0.00	1	33.40	33.25	-1	12,598	-0.01%
2021/09/24	0	0.00	2	32.95	32.70	-2	12,832	-0.02%
2021/09/23	5	32.59	6	32.98	32.05	-1	13,219	-0.01%
2021/09/22	7	31.44	2	31.20	31.50	5	13,700	0.04%
2021/09/17	17	32.09	0	0.00	32.35	17	15,407	0.11%
2021/09/16	1	33.20	16	32.95	32.65	-15	15,957	-0.09%
2021/09/15	3	32.63	1	32.35	32.60	2	16,277	0.01%
2021/09/14	2	32.15	3	32.60	32.15	-1	16,573	-0.01%
2021/09/13	0	0.00	9	32.70	32.65	-9	16,735	-0.05%
2021/09/09	1	32.60	15	33.00	33.00	-14	17,150	-0.08%
2021/09/08	15	32.37	50	32.15	32.05	-35	17,334	-0.20%
2021/09/07	8	32.71	0	0.00	33.45	8	17,836	0.04%
2021/09/06	34	34.00	0	0.00	33.45	34	18,298	0.19%
2021/09/03	1	34.70	2	34.93	34.90	-1	18,328	-0.01%
2021/09/02	34	35.51	0	0.00	34.45	34	18,386	0.18%
2021/09/01	3	35.93	1	37.10	35.80	2	18,456	0.01%
2021/08/31	2	35.70	2	36.15	35.95	0	18,438	0.00%
2021/08/30	0	0.00	3	36.20	35.90	-3	18,637	-0.02%
2021/08/27	5	35.87	1	36.30	35.65	4	18,817	0.02%
2021/08/26	6	36.26	7	36.71	36.85	-1	19,040	-0.01%
2021/08/25	53	35.06	52	36.19	36.10	1	19,122	0.01%
2021/08/24	22	34.74	17	35.53	34.25	5	19,301	0.03%
2021/08/23	8	34.51	10	34.54	34.90	-2	19,627	-0.01%
2021/08/20	5	33.52	3	33.65	34.05	2	19,925	0.01%
2021/08/19	10	33.30	6	32.80	32.50	4	20,009	0.02%
2021/08/18	21	32.32	29	32.65	34.45	-8	20,301	-0.04%
2021/08/17	6	32.90	1	34.30	31.80	5	20,427	0.02%
2021/08/16	19	34.40	1	35.05	34.10	18	20,432	0.09%
2021/08/13	14	36.98	16	36.58	35.80	-2	20,452	-0.01%
2021/08/12	5	38.28	2	38.40	38.25	3	20,523	0.01%
2021/08/11	9	38.22	19	38.51	38.95	-10	20,594	-0.05%
2021/08/10	1	38.30	10	37.68	37.65	-9	20,667	-0.04%
2021/08/09	4	38.03	1	37.40	37.05	3	20,854	0.01%
2021/08/06	9	37.74	13	37.81	37.60	-4	21,081	-0.02%
2021/08/05	25	36.71	1	36.65	36.60	24	21,273	0.11%
2021/08/04	1	37.50	7	37.61	37.45	-6	21,764	-0.03%
2021/08/03	6	37.78	2	37.75	37.65	4	22,054	0.02%
2021/07/30	6	38.25	2	38.10	37.90	4	22,477	0.02%
2021/07/29	7	38.23	6	38.34	38.40	1	22,689	0.00%
2021/07/28	10	37.91	11	37.99	38.10	-1	22,900	0.00%
2021/07/27	26	40.02	30	40.77	39.65	-4	23,195	-0.02%
2021/07/26	28	41.71	26	41.61	41.60	2	23,492	0.01%
2021/07/23	0	0.00	25	39.94	40.05	-25	24,314	-0.10%
2021/07/22	25	38.76	21	38.98	38.90	4	24,927	0.02%
2021/07/21	22	38.01	14	38.61	37.75	8	25,844	0.03%
2021/07/20	23	37.84	9	37.86	37.75	14	25,772	0.05%
2021/07/19	24	40.07	13	40.21	39.80	11	25,664	0.04%
2021/07/16	12	40.77	26	41.03	40.50	-14	25,559	-0.05%
2021/07/15	18	41.03	13	41.19	40.90	5	25,443	0.02%
2021/07/14	19	41.02	17	40.56	40.45	2	25,327	0.01%
2021/07/13	39	43.26	52	42.49	41.35	-13	25,095	-0.05%
2021/07/12	65	42.87	66	43.00	43.15	-1	24,316	0.00%
2021/07/09	42	42.02	34	42.37	41.20	8	23,498	0.03%
2021/07/08	48	41.45	39	41.48	42.40	9	22,982	0.04%
2021/07/07	95.5	41.53	42	41.50	40.80	53.5	22,452	0.24%
2021/07/06	3	41.62	27	42.21	43.00	-24	21,586	-0.11%
2021/07/05	71	38.64	75	39.31	39.10	-4	21,259	-0.02%
2021/07/02	24	37.35	38	37.65	37.60	-14	21,926	-0.06%
2021/07/01	29	37.48	20	36.82	36.90	9	21,974	0.04%
2021/06/30	20	38.71	25	38.82	38.15	-5	21,976	-0.02%
2021/06/29	37	38.50	45	38.78	37.25	-8	21,852	-0.04%
2021/06/28	107.1	40.09	89	40.58	39.75	18.1	21,547	0.08%	大買/
2021/06/25	29	38.58	54	39.12	39.80	-25	20,099	-0.12%
2021/06/24	5	36.32	12	35.93	36.20	-7	19,674	-0.04%
2021/06/23	19	34.05	23	35.38	35.80	-4	19,435	-0.02%
2021/06/22	11	33.55	30	33.85	33.40	-19	19,356	-0.10%
2021/06/21	16	34.35	2	34.43	34.05	14	19,369	0.07%
2021/06/18	17	36.20	1	36.60	35.85	16	19,561	0.08%
2021/06/17	3	36.17	11	36.60	36.30	-8	21,100	-0.04%
2021/06/16	44	36.24	4	36.43	35.25	40	22,480	0.18%
2021/06/15	16	36.26	53	35.88	36.55	-37	23,594	-0.16%
2021/06/11	8	33.56	3	33.25	33.25	5	24,009	0.02%
2021/06/10	3	33.22	8	33.44	33.20	-5	24,903	-0.02%
2021/06/09	16	33.58	0	0.00	33.25	16	25,010	0.06%
2021/06/08	8	34.21	7	34.99	34.75	1	24,966	0.00%
2021/06/07	13	34.50	6	35.22	34.30	7	24,939	0.03%
2021/06/04	11	36.48	10	36.33	36.10	1	24,757	0.00%
2021/06/03	47	36.66	57	36.88	36.20	-10	24,630	-0.04%
2021/06/02	15	35.85	28	36.05	35.40	-13	24,417	-0.05%
2021/06/01	41	36.41	8.1	36.92	36.70	33	24,292	0.14%
2021/05/31	27.1	35.54	42	36.40	36.40	-15	24,079	-0.06%
2021/05/28	3	33.27	65.8	33.33	33.80	-62.8	24,205	-0.26%
2021/05/27	52	30.98	35	30.80	30.75	17	24,751	0.07%
2021/05/26	79	30.28	37	29.77	30.40	42	24,713	0.17%
2021/05/25	31	29.56	59	30.46	31.15	-28	24,380	-0.11%
2021/05/24	32	28.35	31	28.31	28.35	1	24,247	0.00%
2021/05/21	36	27.95	68	28.02	27.90	-32	24,179	-0.13%
2021/05/20	61	27.47	53	27.03	26.65	8	24,303	0.03%
2021/05/19	65	27.56	32	28.10	27.65	33	24,174	0.14%
2021/05/18	26	27.22	63	27.67	28.15	-37	24,050	-0.15%
2021/05/17	19	25.95	29	25.96	25.60	-10	23,768	-0.04%
2021/05/14	75	29.54	99	29.06	28.40	-24	23,502	-0.10%
2021/05/13	29	29.19	29	29.65	29.85	0	23,224	0.00%
2021/05/12	91	30.92	91	32.00	30.40	0	22,926	0.00%
2021/05/11	71	32.27	47	33.26	32.10	24	22,378	0.11%
2021/05/10	42	35.82	46	36.43	35.30	-4	22,094	-0.02%
2021/05/07	54	34.85	44	35.73	36.95	10	21,966	0.05%
2021/05/06	45	34.91	28	35.08	34.30	17	21,867	0.08%
2021/05/05	60	35.92	48	36.58	34.45	12	21,673	0.06%
2021/05/04	41	36.38	25	38.13	36.10	16	21,592	0.07%
2021/05/03	37	40.13	12	40.77	38.70	25	21,235	0.12%
2021/04/29	60	45.48	21	45.14	42.95	39	20,791	0.19%
2021/04/28	24	43.34	55	43.42	45.10	-31	19,829	-0.16%
2021/04/27	60.2	42.00	28	42.14	41.00	32.2	19,229	0.17%
2021/04/26	4	39.90	7	39.90	39.90	-3	18,422	-0.02%
2021/04/23	3	33.48	18	35.84	36.30	-15	18,508	-0.08%
2021/04/21	5	33.50	0	0.00	34.40	5	18,814	0.03%
2021/04/20	1	34.10	1	34.05	34.15	0	18,976	0.00%
2021/04/16	1	35.90	6	36.38	36.40	-5	20,088	-0.02%
2021/04/15	1	34.25	1	34.25	35.70	0	20,268	0.00%
2021/04/14	11	33.30	2	33.30	35.10	9	20,395	0.04%
2021/04/13	12	37.56	35	37.26	37.00	-23	20,488	-0.11%
2021/04/12	12	35.13	2	35.55	38.00	10	20,566	0.05%
2021/04/09	12	37.86	39	37.80	37.80	-27	20,758	-0.13%
2021/04/08	42	41.58	32	42.04	41.95	10	20,895	0.05%
2021/04/07	23	37.79	17	37.90	38.90	6	19,783	0.03%
2021/04/06	19	34.02	0	0.00	35.40	19	19,602	0.10%
2021/04/01	6	30.30	29	30.85	32.20	-23	19,483	-0.12%
2021/03/31	5	29.23	2	29.63	29.30	3	19,341	0.02%
2021/03/30	6	29.04	12	29.28	29.30	-6	19,307	-0.03%
2021/03/29	1	26.55	20	26.61	26.95	-19	19,141	-0.10%
2021/03/26	0	0.00	3	26.20	26.20	-3	19,240	-0.02%
2021/03/25	18	26.07	28	26.69	25.75	-10	19,364	-0.05%
2021/03/24	10	25.00	37.3	24.72	25.30	-27.3	20,185	-0.14%
2021/03/23	25	24.25	8	24.01	24.45	17	20,830	0.08%
2021/03/22	208	26.92	171	26.49	26.00	37	20,580	0.18%	大買/大賣/
2021/03/19	142	24.74	220	25.03	25.55	-78	19,048	-0.41%	大買/大賣/
2021/03/18	103	22.54	86	22.65	23.25	17	17,938	0.09%	大買/
2021/03/17	16	20.47	29	20.71	21.15	-13	16,444	-0.08%
2021/03/16	85	19.69	58	19.82	19.25	27	15,750	0.17%
2021/03/15	63	18.51	32	18.47	18.50	31	14,969	0.21%
2021/03/12	4	17.71	21	17.74	17.90	-17	15,063	-0.11%
2021/03/11	2	17.50	5	17.52	17.70	-3	15,623	-0.02%
2021/03/10	1.3	17.15	5	17.25	17.00	-3.7	15,916	-0.02%
2021/03/09	15	17.07	14	16.45	17.10	1	16,439	0.01%
2021/03/08	18	17.01	9	17.19	16.80	9	17,152	0.05%
2021/03/05	13	17.45	1	17.45	17.30	12	17,645	0.07%
2021/03/04	8	17.28	2	17.65	17.35	6	17,670	0.03%
2021/03/03	44	18.14	20	18.18	17.80	24	17,605	0.14%
2021/03/02	20	19.35	71.3	19.44	19.45	-51.3	17,445	-0.29%
2021/02/26	20	18.10	9	17.91	17.85	11	16,612	0.07%
2021/02/25	2	17.70	4	17.55	17.55	-2	16,460	-0.01%
2021/02/24	5	17.78	8	17.91	17.50	-3	16,430	-0.02%
2021/02/23	1	17.50	0	0.00	17.50	1	16,298	0.01%
2021/02/22	8	17.92	12	18.00	17.70	-4	16,355	-0.02%
2021/02/19	2	17.05	3.2	17.07	17.25	-1.2	16,104	-0.01%
2021/02/18	5	16.76	13	16.78	16.85	-8	16,065	-0.05%
2021/02/17	0	0.00	1	16.50	16.60	-1	15,983	-0.01%
2021/02/05	4	15.94	0	0.00	15.80	4	15,950	0.03%
2021/02/04	1	16.10	6	16.18	16.10	-5	16,037	-0.03%
2021/02/03	2	16.08	5	16.30	16.10	-3	16,018	-0.02%
2021/02/02	1	16.20	0	0.00	16.15	1	16,054	0.01%
2021/02/01	1	16.35	5	16.35	16.20	-4	16,069	-0.02%
2021/01/29	9	17.03	7	17.35	16.50	2	16,124	0.01%
2021/01/28	21	17.06	48	17.15	17.05	-27	16,239	-0.17%
2021/01/27	9	16.59	7	16.60	16.65	2	16,178	0.01%
2021/01/26	8	16.53	13	16.51	16.25	-5	16,403	-0.03%
2021/01/25	17	15.96	10	15.97	15.95	7	16,194	0.04%
2021/01/22	2	16.00	0	0.00	15.95	2	16,058	0.01%
2021/01/21	15	16.42	5	16.01	15.90	10	16,017	0.06%
2021/01/20	11	16.96	9	16.68	16.40	2	15,875	0.01%
2021/01/19	20	17.29	5	17.92	17.55	15	15,684	0.10%
2021/01/18	3	17.22	2	17.03	17.20	1	15,497	0.01%
2021/01/15	23.1	17.76	4	17.60	17.80	19.1	15,367	0.12%
2021/01/14	32	17.98	39	18.11	18.25	-7	15,141	-0.05%
2021/01/13	3	17.48	4	17.78	17.45	-1	14,972	-0.01%
2021/01/12	15	17.58	20	17.59	17.10	-5	14,844	-0.03%
2021/01/11	14	17.48	56	17.74	18.25	-42	14,511	-0.29%
2021/01/08	14.2	16.92	16	16.76	16.75	-1.8	14,277	-0.01%
2021/01/07	9	16.57	12	16.66	16.70	-3	14,733	-0.02%
2021/01/06	17	16.02	3	16.38	16.00	14	14,688	0.10%
2021/01/05	2	16.90	104	16.61	16.55	-102	14,508	-0.70%	大賣/鉅額交易
2021/01/04	15	16.67	4	16.80	16.95	11	14,338	0.08%
2020/12/31	14	16.69	11	16.73	16.30	3	13,928	0.02%
2020/12/30	3	16.40	4	16.20	16.15	-1	13,640	-0.01%
2020/12/29	1	16.15	1	16.20	16.15	0	13,589	0.00%
2020/12/28	9	16.06	15	15.99	16.15	-6	13,565	-0.04%
2020/12/25	10	16.44	8	16.34	16.50	2	13,417	0.01%
2020/12/24	2	16.20	1	16.60	16.30	1	13,307	0.01%
2020/12/23	0	0.00	30	15.75	15.85	-30	13,152	-0.23%
2020/12/22	1	15.75	8	15.85	15.70	-7	13,100	-0.05%
2020/12/21	3	16.62	11	16.65	16.55	-8	12,998	-0.06%
2020/12/18	102	17.20	136	16.91	16.70	-34	13,098	-0.26%	大買/大賣/
2020/12/17	101	16.73	200	16.60	17.35	-99	12,820	-0.77%	大買/大賣/
2020/12/16	11	16.06	18	15.92	15.80	-7	12,522	-0.06%
2020/12/15	4	16.15	3	15.55	15.80	1	12,475	0.01%
2020/12/14	72	16.13	56	16.18	16.20	16	12,329	0.13%
2020/12/11	2	15.30	0	0.00	15.30	2	11,888	0.02%
2020/12/10	14	15.85	19	15.59	15.45	-5	11,707	-0.04%
2020/12/09	20	15.51	0	0.00	15.35	20	11,550	0.17%
2020/12/08	17	15.74	43	15.78	15.80	-26	11,360	-0.23%
2020/12/07	166	15.86	597	14.53	16.00	-431	11,045	-3.90%	大買/大賣/鉅額交易
2020/12/04	63	15.36	25	15.51	15.50	38	10,384	0.37%
2020/12/03	620	14.91	60	15.19	15.15	560	10,014	5.59%	大買/鉅額交易
2020/12/02	96	14.59	87	14.59	14.60	9	9,500	0.09%
2020/12/01	119	13.61	85.9	14.11	14.20	33.1	8,759	0.38%	大買/
2020/11/30	12	12.70	12	12.95	12.95	0	8,208	0.00%
2020/11/27	7	12.59	1	12.35	12.60	6	8,177	0.07%
2020/11/26	33	12.70	35	12.58	12.35	-2	8,290	-0.02%
2020/11/25	20	12.05	0	0.00	12.00	20	7,863	0.25%
2020/11/24	0	0.00	16	12.00	11.90	-16	7,777	-0.21%
2020/11/23	0	0.00	6	11.89	11.90	-6	7,737	-0.08%
2020/11/20	6	11.85	0	11.79	11.85	6	7,713	0.08%
2020/11/19	12	12.15	18	11.91	11.95	-6	7,714	-0.08%
2020/11/18	2	11.50	0	0.00	11.50	2	7,661	0.03%
2020/11/17	14	11.72	0	0.00	11.70	14	7,784	0.18%
2020/11/12	2	11.45	0	0.00	11.40	2	7,793	0.03%
2020/11/11	0	0.00	2	11.90	12.00	-2	7,663	-0.03%
2020/11/10	2	11.60	0	11.90	11.60	2	7,638	0.03%
2020/11/09	0	0.00	1	12.05	11.95	-1	7,582	-0.01%
2020/11/06	0	0.00	1	12.30	12.15	-1	7,633	-0.01%
2020/11/05	6	12.57	11	12.63	12.40	-5	7,524	-0.07%
2020/11/04	0	0.00	5	12.21	12.15	-5	7,283	-0.07%
2020/11/03	5	12.14	38	12.17	12.05	-33	7,167	-0.46%
2020/10/29	0	0.00	2	11.58	11.90	-2	6,819	-0.03%
2020/10/28	23	11.99	20	11.75	11.55	3	6,764	0.04%
2020/10/26	2	12.05	3	12.15	11.95	-1	6,669	-0.01%
2020/10/23	1	12.00	5	12.10	12.00	-4	6,583	-0.06%
2020/10/22	1	11.85	2	11.80	11.95	-1	6,535	-0.02%
2020/10/21	3	11.93	30	11.90	12.05	-27	6,496	-0.42%
2020/10/20	0	0.00	31	12.05	12.20	-31	6,428	-0.48%
2020/10/19	14	12.00	0	0.00	12.25	14	6,340	0.22%
2020/10/16	29	11.94	1	12.30	11.50	28	6,182	0.45%
2020/10/15	21	12.38	126	12.40	12.40	-105	5,884	-1.78%	大賣/鉅額交易
2020/10/14	8	10.96	20	11.10	11.30	-12	5,207	-0.23%
2020/10/13	5	10.30	0	0.00	10.40	5	5,081	0.10%
2020/10/08	10	10.40	10	10.60	10.45	0	5,104	0.00%
2020/10/07	3	10.50	0	0.00	10.55	3	5,218	0.06%
2020/10/06	23	10.34	0	0.00	10.40	23	5,482	0.42%
2020/10/05	4	10.28	5	10.25	10.40	-1	5,580	-0.02%
2020/09/29	10	10.00	7	10.21	10.05	3	5,539	0.05%
2020/09/28	0	0.00	20	10.08	10.20	-20	5,547	-0.36%
2020/09/25	15	9.67	1	10.00	9.73	14	5,558	0.25%
2020/09/24	20	9.99	3	10.05	9.90	17	5,572	0.31%
2020/09/23	65	10.95	5	10.90	10.50	60	5,481	1.09%
2020/09/22	205	12.09	239	11.75	11.50	-34	5,275	-0.64%	大買/大賣/
2020/09/21	25	11.94	37	11.88	12.00	-12	4,595	-0.26%
2020/09/18	1	10.90	0	0.00	10.95	1	4,053	0.02%
2020/09/17	80	10.65	0	0.00	10.50	80	3,951	2.02%
2020/09/14	0	0.00	21	10.25	10.10	-21	3,746	-0.56%
2020/09/11	40	9.94	0	0.00	9.75	40	3,660	1.09%
2020/09/10	10	10.15	1	10.10	10.10	9	3,634	0.25%
2020/09/09	15	9.90	2	9.88	10.15	13	3,622	0.36%
2020/09/08	0	0.00	1	10.20	10.00	-1	3,600	-0.03%
2020/09/07	2	10.65	5	10.55	10.15	-3	3,584	-0.08%
2020/09/04	2	10.20	10	10.10	10.15	-8	3,526	-0.23%
2020/09/03	5	10.40	20	10.40	10.10	-15	3,464	-0.43%
2020/09/02	0	0.00	12	10.20	10.05	-12	3,440	-0.35%
2020/09/01	1	10.60	20	10.55	10.35	-19	3,458	-0.55%
2020/08/27	0	0.00	1	9.70	9.52	-1	3,220	-0.03%
2020/08/25	0	0.00	0.6	9.62	9.68	-0.6	3,253	-0.02%
2020/08/24	1	9.97	29	9.75	9.75	-28	3,292	-0.85%
2020/08/21	30	9.87	4	9.83	9.86	26	3,349	0.78%
2020/08/19	0	0.00	2	9.62	9.58	-2	3,148	-0.06%
2020/08/18	0	0.00	5	9.52	9.59	-5	3,095	-0.16%
2020/08/13	2	9.28	0	0.00	9.26	2	3,027	0.07%
2020/08/12	5	9.53	0	0.00	9.47	5	2,993	0.17%
2020/08/05	0	0.00	7	9.30	9.29	-7	2,857	-0.24%
2020/07/24	7	9.08	0	0.00	8.95	7	2,825	0.25%
2020/07/23	0	0.00	2	9.28	9.28	-2	2,798	-0.07%
2020/07/21	4	9.60	5	9.76	9.20	-1	2,765	-0.04%
2020/07/17	0	0.00	100	9.30	9.01	-100	2,529	-3.95%
2020/07/16	0	0.00	1	9.49	9.35	-1	2,500	-0.04%
2020/07/15	4	9.39	103	9.24	9.29	-99	2,486	-3.98%	大賣/
2020/07/14	202	9.89	0	0.00	9.51	202	2,461	8.21%	大買/鉅額交易
2020/07/13	3	9.90	15	9.78	10.00	-12	2,334	-0.51%
2020/07/10	1	9.40	1	9.39	9.12	0	2,047	0.00%
2020/07/09	4	9.42	0	0.00	9.34	4	1,934	0.21%
2020/07/07	3	9.45	5	9.30	9.26	-2	1,865	-0.11%
2020/07/06	0	0.00	1	9.30	9.23	-1	1,816	-0.06%
2020/07/03	0	0.00	24	9.48	9.44	-24	1,763	-1.36%
2020/07/02	5	9.31	4	9.21	9.23	1	1,668	0.06%
2020/07/01	17	8.96	6	9.10	9.10	11	1,598	0.69%
2020/06/30	0	0.00	5	8.61	8.63	-5	1,448	-0.35%
2020/06/18	0	0.00	2	8.08	8.07	-2	1,322	-0.15%
2020/06/16	0	0.00	19	7.74	7.94	-19	1,327	-1.43%
2020/06/15	0	0.00	1	7.72	7.69	-1	1,361	-0.07%
2020/06/08	20	8.54	0	0.00	8.54	20	1,319	1.52%
2020/05/29	2	7.55	0	0.00	7.50	2	1,105	0.18%
2020/05/28	6	7.86	18	7.81	7.86	-12	1,033	-1.16%
2020/04/17	1	7.12	0	0.00	6.93	1	809	0.12%
2020/04/16	1	6.77	0	0.00	7.12	1	792	0.13%
2020/04/15	0	0.00	1	6.75	6.96	-1	783	-0.13%
2020/04/08	0	0.00	3	6.43	6.36	-3	828	-0.36%
2020/04/07	0	0.00	10	6.20	6.16	-10	829	-1.21%
2020/03/25	0	0.00	3	5.77	5.76	-3	1,015	-0.30%
2020/03/17	5	5.70	3	5.90	5.68	2	985	0.20%
2020/03/16	3	6.57	0	0.00	6.17	3	970	0.31%
2020/03/13	5	6.50	0	0.00	6.57	5	980	0.51%
2020/02/24	2	8.50	0	0.00	8.49	2	1,284	0.16%
2020/02/11	1	8.45	1	8.57	8.53	0	1,333	0.00%
2020/02/05	0	0.00	10	8.76	8.83	-10	1,323	-0.76%
2020/02/03	5	8.10	0	0.00	8.50	5	1,311	0.38%
2020/01/20	0	0.00	1	9.70	9.74	-1	1,265	-0.08%
2020/01/16	1	9.79	0	0.00	9.72	1	1,258	0.08%
2020/01/15	2	9.73	0	0.00	9.84	2	1,273	0.16%
2020/01/13	1	9.36	1	9.40	9.40	0	1,205	0.00%
2020/01/08	6	9.73	8	9.79	9.62	-2	1,176	-0.17%
2020/01/07	1	9.58	0	0.00	9.57	1	1,156	0.09%
2020/01/06	1	9.76	0	0.00	9.76	1	1,147	0.09%
2020/01/03	1	9.90	0	0.00	9.90	1	1,139	0.09%
2019/12/30	0	0.00	4	10.26	10.30	-4	1,094	-0.37%
2019/12/24	3	10.30	0	0.00	10.20	3	1,038	0.29%
2019/12/23	4	10.33	10	10.56	10.10	-6	994	-0.60%
2019/12/20	0	0.00	16	10.10	10.15	-16	935	-1.71%
2019/12/12	0	0.00	10	9.92	9.88	-10	890	-1.12%
2019/12/05	16.5	10.06	0	0.00	9.98	16.5	820	2.02%
2019/12/04	0	0.00	1	9.80	9.92	-1	719	-0.14%
2019/12/02	0	0.00	0.3	9.40	9.43	-0.3	685	-0.05%
2019/11/28	0	0.00	10	9.82	9.65	-10	654	-1.53%
2019/11/26	0	0.00	2	9.50	9.46	-2	516	-0.39%
2019/11/14	0	0.00	5	9.03	8.96	-5	486	-1.03%
2019/11/12	1	8.97	11	8.80	8.97	-10	493	-2.03%
2019/11/11	4	8.59	0	0.00	8.47	4	480	0.83%
2019/10/28	0	0.00	0	8.81	8.81	0	532	0.00%
2019/09/18	0	0.00	5	8.94	9.00	-5	498	-1.00%
2019/07/11	0	0.00	0.3	9.20	9.24	-0.3	587	-0.05%
2019/07/05	0	0.00	1	9.32	9.34	-1	661	-0.15%
2019/07/02	0	0.00	2	9.35	9.32	-2	691	-0.29%
2019/05/23	0	0.00	0	8.90	8.93	0	1,785	0.00%
2019/05/16	1	9.10	0	0.00	9.05	1	1,859	0.05%
2019/05/15	0	0.00	1	9.34	9.36	-1	1,860	-0.05%
2019/05/14	10	9.09	0	0.00	9.24	10	1,864	0.54%
2019/05/03	20	10.25	0	0.00	10.25	20	1,870	1.07%
2019/04/30	20	10.15	20	10.30	10.25	0	1,870	0.00%
2019/04/24	0	0.00	10	10.55	10.50	-10	1,876	-0.53%
2019/04/22	0	0.00	2	10.75	10.75	-2	1,879	-0.11%
2019/04/19	0	0.00	25	10.77	10.70	-25	1,946	-1.28%
2019/04/18	20	10.55	1	10.85	10.55	19	1,948	0.98%
2019/04/17	1	10.85	0	0.00	10.90	1	1,936	0.05%
2019/04/16	11	11.10	66	11.07	11.05	-55	1,916	-2.87%
2019/04/10	0	0.00	2	10.60	10.70	-2	1,860	-0.11%
2019/04/08	3	10.65	0	0.00	10.60	3	1,860	0.16%
2019/04/03	10	10.35	2	10.50	10.60	8	1,847	0.43%
2019/04/01	1	10.30	0	0.00	10.35	1	1,846	0.05%
2019/03/29	10	10.45	0	0.00	10.45	10	1,864	0.54%
2019/03/26	10	10.55	0	0.00	10.55	10	1,882	0.53%
2019/03/22	5	10.90	0	0.00	10.75	5	2,028	0.25%
2019/03/20	30	10.87	0	0.00	10.85	30	2,014	1.49%
2019/03/19	10	10.85	0	0.00	10.85	10	2,024	0.49%
2019/03/18	0	0.00	1	10.85	10.90	-1	2,071	-0.05%
2019/03/15	26	11.44	5	11.00	11.05	21	2,071	1.01%
2019/03/14	0	0.00	15	11.50	11.45	-15	1,864	-0.80%
2019/03/13	1	11.60	0	0.00	11.60	1	1,866	0.05%
2019/03/12	1	11.65	10	11.90	11.80	-9	1,863	-0.48%
2019/03/11	3	11.85	0	0.00	11.85	3	1,734	0.17%
2019/03/08	1	12.00	0	0.00	12.00	1	1,706	0.06%
2019/03/05	1	11.35	1	11.50	11.30	0	1,589	0.00%
2019/03/04	2	11.23	3	11.30	11.25	-1	1,493	-0.07%
2019/02/21	0	0.00	3	10.50	10.60	-3	1,376	-0.22%
2019/02/18	13	10.62	0	0.00	10.55	13	1,369	0.95%
2019/02/13	0	0.00	20	10.25	10.25	-20	1,317	-1.52%
2019/02/12	20	10.05	0	0.00	10.15	20	1,309	1.53%
2019/01/24	0	0.00	10	10.15	10.10	-10	1,268	-0.79%
2019/01/18	0	0.00	20	10.40	10.30	-20	1,281	-1.56%
2019/01/11	20	10.75	0	0.00	10.40	20	1,273	1.57%
2019/01/08	0	0.00	5	10.30	10.25	-5	1,191	-0.42%
2019/01/07	0	0.00	20	10.30	10.25	-20	1,197	-1.67%
2018/12/28	20	10.20	1	10.35	10.65	19	1,260	1.51%
2018/12/25	1	10.25	0	0.00	10.25	1	1,275	0.08%
2018/12/24	0	0.00	6	10.60	10.55	-6	1,267	-0.47%
2018/12/22	1	10.70	29	10.43	10.75	-28	1,263	-2.22%
2018/12/20	20	10.10	10	10.26	10.15	10	1,220	0.82%
2018/12/19	1	10.60	0	0.00	10.55	1	1,202	0.08%
2018/12/18	0	0.00	4	10.63	10.45	-4	1,195	-0.33%
2018/12/17	20	11.13	15	11.40	11.10	5	1,163	0.43%
2018/12/06	20	10.70	0	0.00	10.10	20	882	2.27%
2018/12/05	0	0.00	1	10.50	11.05	-1	858	-0.12%
2018/10/26	0	0.00	5	7.88	7.85	-5	1,032	-0.48%
2018/10/12	1	8.40	0	0.00	8.51	1	1,034	0.10%
2018/10/11	21	8.65	0	0.00	8.64	21	1,004	2.09%
2018/10/09	10	9.62	0	0.00	9.60	10	972	1.03%
2018/10/05	30	9.93	0	0.00	9.89	30	965	3.11%
2018/10/04	1	10.35	0	0.00	10.20	1	941	0.11%
2018/09/10	9	10.05	0	0.00	10.10	9	1,114	0.81%
2018/09/07	12	10.36	0	0.00	10.35	12	1,112	1.08%
2018/09/05	20	10.90	0	0.00	10.70	20	1,182	1.69%
2018/09/03	0	0.00	12	11.40	11.15	-12	1,260	-0.95%
2018/08/28	15	11.20	1	11.30	11.20	14	1,526	0.92%
2018/08/27	1	11.20	0	0.00	11.20	1	1,549	0.06%
2018/08/23	0	0.00	13	11.68	11.70	-13	1,561	-0.83%
2018/08/22	0	0.00	9	11.43	11.30	-9	1,510	-0.60%
2018/08/21	0	0.00	5	11.35	11.40	-5	1,502	-0.33%
2018/08/16	1	11.20	0	0.00	11.20	1	1,503	0.07%
2018/08/15	0	0.00	1	11.00	11.05	-1	1,490	-0.07%
2018/08/13	5	10.30	10	10.75	10.50	-5	1,501	-0.33%
2018/08/03	0	0.00	2	10.65	10.70	-2	1,535	-0.13%
2018/07/18	0	0.00	0	10.55	10.60	0	1,580	0.00%
2018/07/16	0	0.00	1	10.65	10.55	-1	1,586	-0.06%
2018/07/05	22	10.20	0	0.00	10.20	22	1,703	1.29%
2018/07/03	21	10.70	0	0.00	10.70	21	1,726	1.22%
2018/07/02	0	0.00	20	11.05	11.05	-20	1,718	-1.16%
2018/06/29	12	11.15	0	0.00	11.15	12	1,752	0.68%
2018/06/28	1	11.05	0	0.00	11.05	1	1,750	0.06%
2018/06/26	0	0.00	29	11.27	11.20	-29	1,747	-1.66%
2018/06/25	80	11.53	31	11.45	11.50	49	1,741	2.81%
2018/06/21	1	11.10	0	0.00	11.05	1	1,707	0.06%
2018/06/20	0	0.00	4	11.25	11.00	-4	1,721	-0.23%
2018/06/19	8	11.40	4	11.45	11.20	4	1,721	0.23%
2018/06/13	5	11.85	20	11.60	11.55	-15	1,709	-0.88%
2018/06/12	12	11.59	15	11.55	11.55	-3	1,636	-0.18%
2018/06/11	35	11.69	5	11.40	11.45	30	1,621	1.85%
2018/06/08	5	11.48	3	11.45	11.45	2	1,541	0.13%
2018/06/07	8	11.65	4	11.38	11.75	4	1,481	0.27%
2018/06/05	0	0.00	15	10.50	10.45	-15	1,300	-1.15%
2018/05/31	0	0.00	1	10.10	10.05	-1	1,325	-0.08%
2018/05/16	2	9.77	0	0.00	9.60	2	1,411	0.14%
2018/05/14	0	0.00	25	10.24	10.10	-25	1,446	-1.73%
2018/04/30	0	0.00	2	10.75	10.85	-2	1,481	-0.14%
2018/04/27	0	0.00	1	10.75	10.65	-1	1,468	-0.07%
2018/04/26	1	10.60	0	0.00	10.60	1	1,500	0.07%
2018/04/18	1	11.60	0	0.00	11.40	1	1,607	0.06%
2018/04/17	1	11.40	0	0.00	11.30	1	1,626	0.06%
2018/04/16	0	0.00	1	11.85	11.60	-1	1,633	-0.06%
2018/04/12	0	0.00	17	12.01	12.00	-17	1,740	-0.98%
2018/04/11	24	12.50	74	12.27	12.20	-50	1,777	-2.81%
2018/04/10	50	12.00	0	0.00	12.00	50	1,840	2.72%
2018/04/09	24	11.80	0	0.00	12.00	24	1,872	1.28%
2018/03/22	0	0.00	1	11.90	11.85	-1	2,722	-0.04%
2018/03/16	0	0.00	0.3	12.65	12.70	-0.3	3,272	-0.01%
2018/03/09	0	0.00	10	13.10	12.90	-10	3,342	-0.30%
2018/03/08	0	0.00	1	12.90	13.10	-1	3,355	-0.03%
2018/03/07	1	13.10	0	0.00	12.75	1	3,312	0.03%
2018/03/06	0	12.65	0	0.00	12.70	0	3,351	0.00%
2018/02/26	10	12.85	6	13.27	13.25	4	3,706	0.11%
2018/02/06	0	0.00	32	11.98	11.85	-32	3,663	-0.87%
2018/02/05	15	12.90	0	0.00	13.00	15	3,609	0.42%
2018/02/01	0	0.00	1	13.35	13.15	-1	3,670	-0.03%
2018/01/30	12	13.39	0	0.00	13.20	12	3,786	0.32%
2018/01/29	0	0.00	1	13.10	13.05	-1	3,769	-0.03%
2018/01/24	10	13.30	0	0.00	13.30	10	3,915	0.26%
2018/01/23	0	0.00	1	13.30	13.25	-1	3,914	-0.03%
2018/01/22	1	13.25	2	13.25	13.25	-1	3,927	-0.03%
2018/01/18	0	0.00	1	13.55	13.50	-1	3,936	-0.03%
2018/01/12	4	13.70	0	0.00	13.65	4	3,959	0.10%
2018/01/11	1	13.60	3	13.62	13.60	-2	3,957	-0.05%
2018/01/09	6	13.64	0.2	13.55	13.60	5.8	4,228	0.14%
2018/01/08	5	13.99	2	13.70	13.75	3	4,234	0.07%
2018/01/05	3	14.50	1	14.45	14.45	2	4,151	0.05%
2018/01/04	1	14.60	4	14.53	14.60	-3	4,111	-0.07%
2018/01/03	1	14.20	1	14.10	14.10	0	4,052	0.00%
2018/01/02	4	14.28	3	14.40	14.25	1	4,014	0.02%