飛宏 (2457)-富邦-南屯券商分點個股進出

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
52.5
漲跌
▼2.0
漲幅
-3.67%
成交量
4,759張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	20	53.33	5	52.12	52.50	15	4,465	0.34%
2024/04/18	20	54.01	15	54.20	54.50	5	4,481	0.11%
2024/04/17	3	53.00	1	53.40	53.30	2	4,357	0.05%
2024/04/16	4	50.40	6	50.62	51.00	-2	4,349	-0.05%
2024/04/15	9	52.90	1	53.40	52.30	8	4,370	0.18%
2024/04/12	6	53.45	1	52.70	53.80	5	4,423	0.11%
2024/04/11	13	52.75	2	52.65	52.50	11	4,364	0.25%
2024/04/10	0	0.00	2	54.35	54.10	-2	4,349	-0.05%
2024/04/09	2	53.70	0	0.00	54.00	2	4,362	0.05%
2024/04/08	1	53.90	0	0.00	53.70	1	4,448	0.02%
2024/04/03	3.3	53.66	0	0.00	53.30	3.3	4,456	0.07%
2024/04/02	12.4	54.01	1	54.00	54.30	11.4	4,476	0.25%
2024/04/01	5.1	54.17	6.2	54.57	54.60	-1.1	4,509	-0.02%
2024/03/29	0	53.50	4	53.43	53.30	-4	4,529	-0.09%
2024/03/28	6	53.20	6	53.42	53.00	0	4,526	0.00%
2024/03/27	1	53.30	0	0.00	53.30	1	4,531	0.02%
2024/03/26	6	54.25	0	0.00	53.30	6	4,547	0.13%
2024/03/25	2.2	55.25	5	55.16	55.20	-2.8	4,531	-0.06%
2024/03/22	3.1	55.01	0	0.00	54.30	3.1	4,573	0.07%
2024/03/21	1	53.70	2	53.80	53.80	-1	4,558	-0.02%
2024/03/20	5.1	53.08	6	53.08	53.00	-0.9	4,653	-0.02%
2024/03/19	3	54.40	3	54.34	54.30	0	4,634	0.00%
2024/03/18	4	54.13	1	54.20	54.40	3	4,682	0.06%
2024/03/15	5	54.92	0	0.00	55.00	5	4,699	0.11%
2024/03/14	2	55.70	0.1	55.30	55.20	1.9	4,778	0.04%
2024/03/13	5.2	55.37	3.5	55.21	55.00	1.7	4,833	0.03%
2024/03/11	5	56.20	2	56.35	56.30	3	4,964	0.06%
2024/03/08	8.7	56.12	8	56.59	55.90	0.7	5,023	0.01%
2024/03/07	6.2	58.96	1	58.60	58.00	5.2	5,013	0.10%
2024/03/06	0	0.00	10.1	60.31	60.10	-10.1	4,997	-0.20%
2024/03/05	3.1	60.07	0	0.00	60.00	3.1	5,096	0.06%
2024/03/04	8	61.74	6	61.65	60.60	2	5,211	0.04%
2024/03/01	4	60.38	2	61.10	60.30	2	5,228	0.04%
2024/02/29	4	60.50	3	61.20	61.30	1	5,690	0.02%
2024/02/27	9.1	60.49	4	61.03	60.20	5.1	6,506	0.08%
2024/02/26	1	61.10	4	61.23	61.20	-3	6,952	-0.04%
2024/02/23	8.3	60.03	32	60.33	59.70	-23.7	6,907	-0.34%
2024/02/22	8.7	61.13	1	61.30	61.30	7.7	6,865	0.11%
2024/02/21	4	61.75	2	62.00	61.50	2	6,858	0.03%
2024/02/20	14.5	62.05	10	62.12	61.80	4.5	6,946	0.06%
2024/02/19	33	61.94	30.3	61.31	62.30	2.7	6,809	0.04%
2024/02/16	7.1	57.58	6	58.15	58.70	1.1	6,414	0.02%
2024/02/15	5	56.04	12	55.95	56.20	-7	6,380	-0.11%
2024/02/05	1	56.80	2	56.00	56.10	-1	6,399	-0.02%
2024/02/02	0	0.00	21	57.54	57.00	-21	6,378	-0.33%
2024/02/01	1	56.80	0	0.00	57.20	1	6,381	0.02%
2024/01/30	2	57.65	18	58.07	57.80	-16	6,392	-0.25%
2024/01/29	10	58.68	4	58.40	58.80	6	6,439	0.09%
2024/01/26	2	56.76	0	0.00	56.90	2	6,422	0.03%
2024/01/25	19	58.28	10	58.12	58.00	9	6,482	0.14%
2024/01/24	0	0.00	4	58.40	58.60	-4	6,668	-0.06%
2024/01/23	11	57.58	25	57.44	57.30	-14	6,673	-0.21%
2024/01/22	0	0.00	20	56.60	57.00	-20	6,658	-0.30%
2024/01/19	4	56.05	1	57.30	56.50	3	6,715	0.04%
2024/01/18	1	55.50	0	0.00	56.00	1	6,766	0.01%
2024/01/17	5	55.96	1	55.70	55.30	4	6,908	0.06%
2024/01/16	21	57.79	3	58.27	57.60	18	7,033	0.26%
2024/01/15	1	58.20	4	58.20	58.30	-3	7,136	-0.04%
2024/01/12	2	57.00	0	0.00	56.90	2	7,196	0.03%
2024/01/11	2	56.60	4	56.00	57.10	-2	7,181	-0.03%
2024/01/10	3	55.17	2	55.15	55.00	1	7,209	0.01%
2024/01/09	8	56.83	36	56.78	56.50	-28	7,231	-0.39%
2024/01/08	1	59.40	8	59.70	58.90	-7	7,202	-0.10%
2024/01/05	2	58.70	2	59.15	58.30	0	7,144	0.00%
2024/01/04	3	57.80	0.1	58.00	57.60	2.9	7,137	0.04%
2024/01/03	5.1	58.82	12	58.67	58.80	-6.9	7,155	-0.10%
2024/01/02	16	60.01	7	60.14	59.30	9	7,150	0.13%
2023/12/29	1	58.50	0	58.90	58.90	1	7,180	0.01%
2023/12/27	1	58.70	5	58.40	58.40	-4	7,222	-0.06%
2023/12/26	1	58.00	2	58.46	59.00	-1	7,298	-0.01%
2023/12/25	10	57.14	0	0.00	57.00	10	7,276	0.14%
2023/12/22	0	0.00	1.1	56.50	56.40	-1.1	7,282	-0.02%
2023/12/21	4	56.73	0	0.00	56.60	4	7,287	0.05%
2023/12/20	4	57.55	0.5	57.50	57.80	3.5	7,299	0.05%
2023/12/19	24	57.08	1.1	56.93	57.30	23	7,311	0.31%
2023/12/18	3.1	59.04	0	0.00	59.00	3.1	7,300	0.04%
2023/12/15	1	59.40	2.1	59.40	59.10	-1.1	7,317	-0.02%
2023/12/14	2	58.20	2.4	58.71	58.20	-0.4	7,234	-0.01%
2023/12/13	2.5	58.62	11	58.46	58.30	-8.5	7,219	-0.12%
2023/12/11	3.9	59.62	10	59.54	59.60	-6.1	7,208	-0.08%
2023/12/08	2	60.10	2	61.05	61.00	0	7,155	0.00%
2023/12/07	18	61.77	13	61.45	60.50	5	7,155	0.07%
2023/12/06	8	62.19	0	0.00	61.60	8	7,150	0.11%
2023/12/05	0	0.00	1	61.50	62.80	-1	7,114	-0.01%
2023/12/04	13.1	62.73	28.2	62.69	61.80	-15.1	7,125	-0.21%
2023/12/01	25	61.78	31.5	62.33	62.50	-6.5	7,404	-0.09%
2023/11/30	18	63.71	45	63.06	62.20	-27	7,390	-0.37%
2023/11/29	28.5	63.65	24.1	63.52	63.50	4.4	7,352	0.06%
2023/11/28	24.8	62.81	38	62.85	62.80	-13.3	7,299	-0.18%
2023/11/27	68.4	64.08	36	63.97	62.90	32.4	7,315	0.44%
2023/11/24	54	63.47	56	63.21	63.20	-2	6,905	-0.03%
2023/11/22	1.5	57.63	3	57.57	57.50	-1.5	5,689	-0.03%
2023/11/21	1	57.10	3	57.47	57.20	-2	5,725	-0.03%
2023/11/20	2	56.85	7	57.23	56.70	-5	5,793	-0.09%
2023/11/17	9	56.77	13	56.44	56.20	-4	5,768	-0.07%
2023/11/16	0	0.00	4.7	55.76	56.40	-4.7	5,691	-0.08%
2023/11/15	0	0.00	0.1	55.20	54.60	-0.1	5,899	0.00%
2023/11/14	1.4	54.85	1	55.20	54.80	0.4	6,212	0.01%
2023/11/13	0.5	53.00	5	53.94	54.00	-4.5	6,271	-0.07%
2023/11/10	0.1	53.00	1	52.90	52.50	-0.9	6,380	-0.01%
2023/11/09	1.3	53.42	0	0.00	53.20	1.3	6,463	0.02%
2023/11/08	0	0.00	11	54.39	54.20	-11	6,531	-0.17%
2023/11/07	2.1	54.59	3	54.50	54.20	-0.9	6,689	-0.01%
2023/11/06	21	54.71	1	55.20	54.90	20	6,783	0.29%
2023/11/03	1	53.60	34	53.21	53.30	-33	6,757	-0.49%
2023/11/02	0	0.00	1.8	52.91	52.80	-1.8	6,792	-0.03%
2023/11/01	40	52.24	14	52.36	51.80	26	6,790	0.38%
2023/10/31	5	53.62	27	52.74	52.50	-22	6,621	-0.33%
2023/10/30	5	55.68	1	55.00	54.60	4	6,706	0.06%
2023/10/27	6	56.85	1	56.70	55.40	5	6,836	0.07%
2023/10/26	23	58.17	21	57.09	57.00	2	6,903	0.03%
2023/10/25	13	58.08	14	59.42	59.10	-1	6,979	-0.01%
2023/10/24	4	56.13	14	56.04	56.80	-10	6,897	-0.14%
2023/10/23	14	53.99	4	54.30	53.60	10	6,906	0.14%
2023/10/20	58	55.02	0	0.00	55.00	58	6,885	0.84%
2023/10/19	102	57.06	50	56.10	56.10	52	7,039	0.74%	大買/
2023/10/18	3	58.13	102	57.66	57.70	-99	7,065	-1.40%	大賣/
2023/10/17	0	0.00	1	60.40	60.60	-1	7,114	-0.01%
2023/10/16	3	59.23	0	0.00	58.70	3	7,238	0.04%
2023/10/13	0	0.00	9	62.01	61.50	-9	7,546	-0.12%
2023/10/12	0	0.00	1	62.40	62.50	-1	8,089	-0.01%
2023/10/11	1	61.90	3	62.10	61.70	-2	8,216	-0.02%
2023/10/06	1	61.90	1	61.30	61.60	0	8,402	0.00%
2023/10/05	3	63.40	4	62.13	61.80	-1	8,712	-0.01%
2023/10/04	1	61.80	1	60.90	60.80	0	9,087	0.00%
2023/10/03	9	62.69	6	63.13	62.00	3	9,280	0.03%
2023/10/02	5	62.64	4	61.73	63.00	1	9,528	0.01%
2023/09/26	2	58.65	1	59.50	58.50	1	10,168	0.01%
2023/09/25	1	58.80	1	59.10	58.80	0	10,308	0.00%
2023/09/22	0	0.00	1	59.30	59.70	-1	10,443	-0.01%
2023/09/21	1	60.00	1	59.70	59.60	0	10,508	0.00%
2023/09/20	2	61.15	0	0.00	60.90	2	10,594	0.02%
2023/09/19	7	61.97	0	0.00	61.30	7	10,873	0.06%
2023/09/18	2	63.30	2	62.35	62.50	0	11,060	0.00%
2023/09/15	0	62.60	2	63.10	63.60	-2	11,386	-0.02%
2023/09/14	4	62.85	6	63.07	62.70	-2	11,551	-0.02%
2023/09/13	2.1	63.20	1	62.30	62.10	1.1	11,775	0.01%
2023/09/12	2	62.70	0	0.00	62.00	2	12,067	0.02%
2023/09/11	6	64.60	8	63.74	63.40	-2	12,282	-0.02%
2023/09/08	9	66.59	40	66.80	66.00	-31	12,596	-0.25%
2023/09/07	7	68.40	6	68.88	68.00	1	13,011	0.01%
2023/09/06	61.2	67.94	58.3	67.60	67.80	2.9	13,275	0.02%
2023/09/05	6	68.72	6	69.60	70.70	0	13,234	0.00%
2023/09/04	6	69.97	43	69.07	69.10	-37	13,658	-0.27%
2023/09/01	23.1	72.27	11	71.69	71.10	12.1	14,142	0.09%
2023/08/31	5	72.32	8.2	72.57	73.00	-3.2	14,509	-0.02%
2023/08/30	22	71.87	26	71.44	71.00	-4	15,025	-0.03%
2023/08/29	6	70.52	7	70.81	71.50	-1	16,015	-0.01%
2023/08/28	7	69.37	4	69.55	70.00	3	17,175	0.02%
2023/08/25	1	70.20	11	69.95	69.90	-10	18,143	-0.06%
2023/08/24	9.1	69.41	14.5	69.59	69.00	-5.4	18,544	-0.03%
2023/08/23	2.5	68.44	4	68.90	68.60	-1.5	18,973	-0.01%
2023/08/22	32	68.92	32	68.54	68.50	0	19,242	0.00%
2023/08/21	41	70.62	5	70.28	68.70	36	19,614	0.18%
2023/08/18	59.1	68.74	106	69.74	69.80	-46.9	21,131	-0.22%	大賣/
2023/08/17	31.3	65.48	43	66.66	66.90	-11.7	21,030	-0.06%
2023/08/16	37	65.99	8	65.36	66.20	29	21,193	0.14%
2023/08/15	3	64.03	11	63.45	64.60	-8	21,721	-0.04%
2023/08/14	21	61.88	2	62.20	62.10	19	22,208	0.09%
2023/08/11	28	63.59	8	63.48	63.50	20	22,801	0.09%
2023/08/10	3	61.60	3	61.93	61.60	0	23,117	0.00%
2023/08/09	0	63.50	4	63.88	63.50	-4	23,717	-0.02%
2023/08/08	60	65.74	3.6	64.37	64.40	56.4	24,317	0.23%
2023/08/07	4	64.58	5	64.44	65.20	-1	24,618	0.00%
2023/08/04	4	65.83	1	66.00	65.40	3	25,312	0.01%
2023/08/02	12	65.34	2	65.75	65.30	10	25,743	0.04%
2023/08/01	2.1	66.45	63	66.42	66.50	-60.9	26,070	-0.23%
2023/07/31	19	68.82	0	0.00	67.50	19	26,375	0.07%
2023/07/28	44	68.20	3	68.80	69.50	41	26,653	0.15%
2023/07/27	1	69.80	44	69.70	69.50	-43	27,081	-0.16%
2023/07/26	15	70.22	9	72.34	69.70	6	27,576	0.02%
2023/07/25	4.2	70.74	20	70.76	70.60	-15.8	27,814	-0.06%
2023/07/24	29.1	70.46	13	70.85	70.00	16.1	28,006	0.06%
2023/07/21	1	73.09	2	72.80	73.60	-1	28,207	0.00%
2023/07/20	1	73.00	1	73.40	73.20	0	29,256	0.00%
2023/07/19	6	73.37	11	73.81	72.50	-5	29,584	-0.02%
2023/07/18	23	75.19	11	75.34	74.00	12	30,150	0.04%
2023/07/17	52	75.04	22.2	76.35	76.70	29.8	30,543	0.10%
2023/07/14	3	73.10	45	72.80	72.60	-42	31,042	-0.14%
2023/07/13	20.2	73.82	81	73.17	72.80	-60.8	32,704	-0.19%
2023/07/12	21	71.64	16.4	72.13	72.00	4.6	33,621	0.01%
2023/07/11	20	72.81	18.1	75.41	72.00	1.9	34,256	0.01%
2023/07/10	56.1	77.81	49	76.32	76.00	7.1	34,499	0.02%
2023/07/07	12	76.52	50	78.39	78.30	-38	34,755	-0.11%
2023/07/06	7.1	78.37	4.1	78.39	77.70	3.1	35,037	0.01%
2023/07/05	40	78.40	12	79.90	79.40	28	35,753	0.08%
2023/07/04	14	78.34	43.5	78.06	77.60	-29.5	35,789	-0.08%
2023/07/03	45	79.07	1	78.90	78.80	44	35,870	0.12%
2023/06/30	8	76.26	29	77.71	78.00	-21	36,476	-0.06%
2023/06/29	3	76.07	48	75.67	75.50	-45	36,628	-0.12%
2023/06/28	48	76.49	46	75.43	75.30	2	36,905	0.01%
2023/06/27	61.7	76.73	70	76.44	75.60	-8.3	37,163	-0.02%
2023/06/26	24.2	79.56	33	79.75	79.30	-8.9	37,281	-0.02%
2023/06/21	34	80.81	42	80.84	81.80	-8	37,430	-0.02%
2023/06/20	7.1	79.66	3.3	81.13	79.40	3.7	37,547	0.01%
2023/06/19	76	80.60	10	80.23	80.80	66	38,426	0.17%
2023/06/16	24	80.03	20.1	80.76	79.10	3.9	39,863	0.01%
2023/06/15	5.2	79.09	1.1	79.64	79.00	4.1	40,410	0.01%
2023/06/14	53.2	81.79	62	80.05	80.30	-8.8	41,215	-0.02%
2023/06/13	71.1	81.67	47	81.50	82.30	24.1	41,842	0.06%
2023/06/12	24	80.08	79.1	78.72	78.50	-55.1	42,435	-0.13%
2023/06/09	23.2	79.95	22	80.21	79.00	1.2	43,618	0.00%
2023/06/08	100.1	79.82	72	78.72	78.90	28.1	44,550	0.06%
2023/06/07	40	82.81	20	83.24	81.50	20	45,822	0.04%
2023/06/06	74.1	83.95	114.1	83.55	82.60	-40	46,949	-0.09%	大賣/
2023/06/05	51.3	85.29	52	85.86	85.70	-0.7	47,549	0.00%
2023/06/02	62	83.13	149.5	83.04	83.40	-87.5	47,681	-0.18%	大賣/
2023/06/01	357.3	81.26	117	80.97	81.90	240.3	47,138	0.51%	大買/大賣/鉅額交易
2023/05/31	79.2	78.03	278	78.24	78.40	-198.8	46,628	-0.43%	大賣/鉅額交易
2023/05/30	36	77.51	47	77.03	76.60	-11	45,748	-0.02%
2023/05/29	43.1	75.94	73	76.08	76.40	-29.9	45,395	-0.07%
2023/05/26	21	74.00	13.5	74.43	73.70	7.5	45,058	0.02%
2023/05/25	64	74.90	43.1	74.65	74.50	20.9	44,998	0.05%
2023/05/24	253.1	78.26	260	79.25	75.80	-6.9	44,898	-0.02%	大買/大賣/
2023/05/23	29.5	74.81	37.1	75.35	75.50	-7.6	44,540	-0.02%
2023/05/22	28	74.28	15	74.88	75.30	13	44,960	0.03%
2023/05/19	104.1	75.45	58	73.97	73.20	46.1	44,786	0.10%	大買/
2023/05/18	52	75.61	69	75.82	75.80	-17	44,433	-0.04%
2023/05/17	62	75.45	60.3	74.93	74.10	1.8	43,886	0.00%
2023/05/16	45	73.63	64	73.63	74.40	-19	43,212	-0.04%
2023/05/15	122.3	74.34	49.4	73.47	72.70	72.9	42,738	0.17%	大買/
2023/05/12	43	71.34	76	71.04	73.20	-33	42,094	-0.08%
2023/05/11	48	69.40	25	69.57	68.90	23	41,514	0.06%
2023/05/10	75	68.72	64.2	69.58	70.00	10.8	41,156	0.03%
2023/05/09	30	73.65	47	73.27	71.70	-17	40,450	-0.04%
2023/05/08	22	72.90	23	73.32	73.80	-1	39,949	0.00%
2023/05/05	96	72.52	140	71.50	71.20	-44	39,498	-0.11%	大賣/
2023/05/04	53	75.33	104	75.17	74.00	-51	39,065	-0.13%	大賣/
2023/05/03	98.1	76.19	123	76.06	76.00	-25	38,702	-0.06%	大賣/
2023/05/02	161	76.02	24.1	75.73	76.50	136.9	38,138	0.36%	大買/鉅額交易
2023/04/28	73.1	73.12	69.1	73.67	73.50	4	37,572	0.01%
2023/04/27	61	71.54	46	71.84	71.90	15	37,132	0.04%
2023/04/26	81	71.87	72	71.84	71.90	9	36,803	0.02%
2023/04/25	66.2	73.87	129	72.02	72.70	-62.8	36,370	-0.17%	大賣/
2023/04/24	25	72.95	27	73.44	73.30	-2	35,247	-0.01%
2023/04/21	23.2	73.37	17.1	74.02	72.50	6.1	34,861	0.02%
2023/04/20	93	76.12	60.1	75.13	74.60	32.9	34,112	0.10%
2023/04/19	56.2	78.21	83.1	77.84	77.80	-26.9	33,376	-0.08%
2023/04/18	159.3	77.31	110	77.32	76.40	49.3	32,320	0.15%	大買/大賣/
2023/04/17	366	74.98	390	74.83	75.90	-24	30,534	-0.08%	大買/大賣/
2023/04/14	47	69.00	38.1	69.24	69.00	8.9	29,403	0.03%
2023/04/13	61.2	66.64	61	67.05	67.30	0.2	28,431	0.00%
2023/04/12	55	67.45	40	67.13	66.30	15	27,694	0.05%
2023/04/11	64	66.84	26	66.45	66.30	38	27,252	0.14%
2023/04/10	179.2	67.54	199	66.83	66.60	-19.9	26,706	-0.07%	大買/大賣/
2023/04/07	65.4	62.65	72	62.73	62.50	-6.6	25,805	-0.03%
2023/04/06	42	60.25	29	61.09	61.60	13	25,429	0.05%
2023/03/31	90	62.39	87.7	62.20	60.30	2.3	25,221	0.01%
2023/03/30	12.1	60.91	18	61.00	60.80	-5.9	24,733	-0.02%
2023/03/29	9.4	60.39	14.7	59.71	59.80	-5.4	24,759	-0.02%
2023/03/28	26	59.92	20	59.20	59.20	6	25,009	0.02%
2023/03/27	26.6	60.62	22	60.25	59.80	4.6	24,753	0.02%
2023/03/24	10.2	59.70	46	60.13	60.00	-35.9	24,383	-0.15%
2023/03/23	21	58.81	25	59.06	59.50	-4	24,068	-0.02%
2023/03/22	70.2	60.68	19	60.16	59.00	51.2	23,610	0.22%
2023/03/21	90	62.00	102	62.93	61.10	-12	22,529	-0.05%	大賣/
2023/03/20	30	59.65	64	59.93	59.50	-34	20,843	-0.16%
2023/03/17	80	59.91	92	59.52	59.10	-12	20,016	-0.06%
2023/03/16	80	58.15	95	57.88	58.50	-15	18,949	-0.08%
2023/03/15	85	59.50	54.2	59.02	59.20	30.8	18,059	0.17%
2023/03/14	140	56.55	148	57.07	58.40	-8	17,276	-0.05%	大買/大賣/
2023/03/13	84	55.95	68.3	56.29	56.20	15.7	15,806	0.10%
2023/03/10	137	56.79	159.9	56.95	56.60	-22.9	14,616	-0.16%	大買/大賣/
2023/03/09	99.7	55.51	109.2	55.70	54.80	-9.6	13,026	-0.07%	大賣/
2023/03/08	458	54.26	523	54.21	54.70	-65	11,630	-0.56%	大買/大賣/
2023/03/07	46	50.00	98	50.56	49.80	-52	10,742	-0.48%
2023/03/06	52	48.32	52	48.64	48.75	0	10,455	0.00%
2023/03/03	72	47.57	67.5	47.74	46.90	4.5	10,502	0.04%
2023/03/02	24	46.13	22	46.12	47.05	2	10,050	0.02%
2023/03/01	23	45.26	18	45.67	45.60	5	9,884	0.05%
2023/02/24	44	46.62	69	45.90	45.45	-25	9,774	-0.26%
2023/02/23	49	46.74	154	46.73	46.60	-105	9,572	-1.10%	大賣/鉅額交易
2023/02/22	171	46.87	76	46.48	47.20	95	9,388	1.01%	大買/
2023/02/21	158	46.81	109.1	46.87	46.70	48.9	9,065	0.54%	大買/大賣/
2023/02/20	35	44.19	54	44.58	46.35	-19	7,673	-0.25%
2023/02/17	13	42.43	50	42.41	42.15	-37	7,037	-0.53%
2023/02/16	46	42.19	19	42.40	42.35	27	6,955	0.39%
2023/02/15	2	40.75	3	40.58	40.75	-1	6,725	-0.01%
2023/02/14	0	0.00	46	39.95	39.80	-46	6,699	-0.69%
2023/02/13	3.5	39.91	0	0.00	39.95	3.5	6,721	0.05%
2023/02/10	8	40.47	0	0.00	39.90	8	6,759	0.12%
2023/02/09	3	41.48	2	41.53	41.35	1	6,706	0.01%
2023/02/08	2	41.20	0	0.00	41.05	2	6,678	0.03%
2023/02/07	3	41.38	6	41.04	41.25	-3	6,645	-0.05%
2023/02/06	21	40.98	25	40.65	40.65	-4	6,589	-0.06%
2023/02/03	21	40.71	12	40.67	40.45	9	6,578	0.14%
2023/02/02	31.1	40.64	32	40.54	40.60	-0.9	6,560	-0.01%
2023/02/01	3	40.08	3	39.90	40.45	0	6,540	0.00%
2023/01/31	1	39.50	0	0.00	39.65	1	6,526	0.02%
2023/01/30	0	0.00	2	38.93	38.85	-2	6,526	-0.03%
2023/01/17	0	0.00	1	38.00	38.00	-1	6,521	-0.02%
2023/01/16	3.7	37.94	2	38.30	37.90	1.7	6,518	0.03%
2023/01/13	11	38.10	0	0.00	38.00	11	6,533	0.17%
2023/01/12	7.3	38.84	2	39.30	38.70	5.3	6,519	0.08%
2023/01/11	6	39.40	7	39.20	39.00	-1	6,554	-0.02%
2023/01/10	0	0.00	2	40.30	40.10	-2	6,526	-0.03%
2023/01/09	2	40.48	1	40.30	40.15	1	6,569	0.02%
2023/01/06	6	40.01	7	40.16	40.05	-1	6,595	-0.02%
2023/01/05	4	40.29	13	40.68	40.05	-9	6,654	-0.14%
2023/01/04	1	40.30	0	0.00	40.10	1	6,663	0.02%
2023/01/03	1	39.95	0	0.00	39.95	1	6,679	0.01%
2022/12/30	5	39.59	4	39.98	39.45	1	6,707	0.01%
2022/12/29	1	39.65	2	39.20	39.65	-1	6,837	-0.01%
2022/12/28	1	39.35	0.1	40.10	39.00	0.9	6,845	0.01%
2022/12/27	2	40.08	2	40.50	40.05	0	6,843	0.00%
2022/12/26	11	40.01	0	0.00	40.00	11	6,852	0.16%
2022/12/23	15	40.80	76	40.93	41.00	-61	6,825	-0.89%
2022/12/22	101	42.25	94	42.43	41.50	7	6,795	0.10%	大買/
2022/12/21	120.2	41.57	84.1	42.14	42.40	36	6,585	0.55%	大買/
2022/12/20	126.1	42.30	94.1	42.16	40.65	32	6,274	0.51%	大買/
2022/12/19	12.1	41.26	8	40.93	41.25	4.1	5,759	0.07%
2022/12/16	33	39.51	36	39.36	39.40	-3	5,685	-0.05%
2022/12/15	3	40.43	10	40.29	40.50	-7	5,680	-0.12%
2022/12/14	5	39.75	0	0.00	39.70	5	5,709	0.09%
2022/12/12	1	39.70	2	40.00	39.95	-1	6,241	-0.02%
2022/12/08	1	39.70	7	39.91	39.80	-6	6,969	-0.09%
2022/12/07	39	40.58	71	39.86	39.75	-32	6,967	-0.46%
2022/12/06	61	42.16	22	42.47	41.65	39	6,883	0.57%
2022/12/05	10	42.03	4	42.06	41.70	6	6,639	0.09%
2022/12/02	26	41.61	29	41.71	41.75	-3	6,574	-0.05%
2022/12/01	50	42.09	42	41.69	41.60	8	6,509	0.12%
2022/11/30	69	42.14	85	42.32	41.80	-16	6,398	-0.25%
2022/11/29	56	41.22	48	41.10	41.25	8	6,186	0.13%
2022/11/28	66	41.84	76	42.31	41.70	-10	6,208	-0.16%
2022/11/25	36	40.70	84	41.30	42.30	-48	5,779	-0.83%
2022/11/24	17	39.23	31	38.81	38.85	-14	5,224	-0.27%
2022/11/23	2	36.75	1	36.60	36.65	1	4,905	0.02%
2022/11/22	9	36.85	0	0.00	36.70	9	4,949	0.18%
2022/11/21	1	37.35	1	37.60	37.10	0	4,993	0.00%
2022/11/18	14	38.04	17	38.48	37.30	-3	5,005	-0.06%
2022/11/17	1	38.30	2	38.48	38.45	-1	4,945	-0.02%
2022/11/16	5	37.97	5	37.83	37.85	0	4,917	0.00%
2022/11/15	3	36.90	5	37.53	37.85	-2	4,921	-0.04%
2022/11/14	11	36.99	1	37.05	37.05	10	4,925	0.20%
2022/11/11	6	37.73	1	38.75	36.80	5	4,958	0.10%
2022/11/09	3	37.88	2	38.30	37.90	1	4,957	0.02%
2022/11/08	2	38.70	1	38.55	37.45	1	4,996	0.02%
2022/11/07	3	37.85	1	37.85	37.75	2	4,977	0.04%
2022/11/04	0	0.00	4	37.25	37.40	-4	5,071	-0.08%
2022/11/02	1	36.55	1	36.60	36.60	0	5,083	0.00%
2022/11/01	0	0.00	1	36.25	36.40	-1	5,097	-0.02%
2022/10/31	0	0.00	3	36.20	35.75	-3	5,187	-0.06%
2022/10/28	0	0.00	3	35.40	35.25	-3	5,227	-0.06%
2022/10/27	1	35.80	1	36.50	36.30	0	5,247	0.00%
2022/10/26	0	0.00	1	35.15	35.05	-1	5,287	-0.02%
2022/10/25	4	35.10	7	34.90	34.85	-3	5,348	-0.06%
2022/10/24	1	34.80	3	34.95	34.80	-2	5,376	-0.04%
2022/10/21	4	34.83	5	34.60	34.30	-1	5,389	-0.02%
2022/10/20	5	35.25	0	0.00	35.30	5	5,381	0.09%
2022/10/19	1	36.45	15	36.25	36.10	-14	5,391	-0.26%
2022/10/18	1	35.45	18	35.34	35.40	-17	5,368	-0.32%
2022/10/17	3	33.52	0	0.00	34.95	3	5,439	0.06%
2022/10/14	7	34.90	3	35.18	35.05	4	5,487	0.07%
2022/10/13	15	34.33	12	33.78	33.40	3	5,492	0.05%
2022/10/12	7	36.16	7	35.75	35.70	0	5,461	0.00%
2022/10/11	4	36.65	3	36.68	36.10	1	5,477	0.02%
2022/10/07	2	38.13	6	38.15	38.20	-4	5,656	-0.07%
2022/10/06	33	38.34	50	38.28	38.20	-17	5,817	-0.29%
2022/10/05	9	37.18	6	37.35	36.90	3	5,703	0.05%
2022/10/04	5	36.74	18	36.80	37.05	-13	5,697	-0.23%
2022/10/03	4	35.54	4	35.56	35.65	0	5,696	0.00%
2022/09/30	4	34.41	6	34.86	35.50	-2	5,806	-0.03%
2022/09/29	23	35.51	33	35.33	35.35	-10	5,817	-0.17%
2022/09/28	26	35.83	8	35.79	34.85	18	5,833	0.31%
2022/09/27	2	35.95	3	36.22	36.50	-1	5,809	-0.02%
2022/09/26	31	36.46	12	35.69	35.75	19	5,831	0.33%
2022/09/23	11	38.34	3	38.13	38.05	8	5,846	0.14%
2022/09/22	2	38.18	1	39.05	39.10	1	5,876	0.02%
2022/09/21	15	38.89	20	39.18	38.90	-5	5,857	-0.09%
2022/09/20	32	39.00	14	39.28	39.35	18	5,801	0.31%
2022/09/19	54	40.58	17	39.32	38.95	37	5,647	0.66%
2022/09/16	48.1	41.25	74	41.29	41.60	-25.9	5,366	-0.48%
2022/09/15	17	39.97	11	39.81	39.20	6	4,783	0.13%
2022/09/14	5	38.35	7	38.21	39.30	-2	4,728	-0.04%
2022/09/13	0	0.00	3	39.15	39.15	-3	4,738	-0.06%
2022/09/12	3	37.80	14	38.64	39.20	-11	4,743	-0.23%
2022/09/08	2	37.10	0	0.00	37.30	2	4,754	0.04%
2022/09/07	2	36.80	11	36.52	36.60	-9	4,787	-0.19%
2022/09/06	13	37.51	6	36.94	37.00	7	4,806	0.15%
2022/09/05	44.2	39.32	25	38.49	38.15	19.2	4,777	0.40%
2022/09/02	25	40.61	9	40.39	40.30	16	4,717	0.34%
2022/09/01	2	40.20	18	39.93	39.55	-16	4,520	-0.35%
2022/08/31	1	39.30	12	39.04	39.15	-11	4,456	-0.25%
2022/08/30	2	38.30	2	38.10	38.15	0	4,752	0.00%
2022/08/29	9	38.03	0	0.00	37.80	9	4,845	0.19%
2022/08/26	4	39.65	4	39.68	39.60	0	4,835	0.00%
2022/08/24	0	0.00	1	38.25	38.10	-1	5,138	-0.02%
2022/08/23	2	38.20	0	0.00	38.35	2	5,152	0.04%
2022/08/22	4	38.49	4	38.56	38.40	0	5,192	0.00%
2022/08/19	4	39.78	5	39.87	39.45	-1	5,279	-0.02%
2022/08/18	0	0.00	1	40.15	39.90	-1	5,301	-0.02%
2022/08/17	1	39.35	1	39.60	39.70	0	5,298	0.00%
2022/08/16	2	38.90	7	39.20	39.15	-5	5,267	-0.09%
2022/08/15	0	0.00	5	38.93	39.10	-5	5,227	-0.10%
2022/08/12	3	37.73	2	38.13	38.05	1	5,186	0.02%
2022/08/11	11	38.72	4	38.14	37.90	7	5,185	0.13%
2022/08/10	2	38.05	7	38.14	38.25	-5	5,096	-0.10%
2022/08/08	3	37.47	1	36.60	37.55	2	5,119	0.04%
2022/08/05	1	36.90	0	0.00	37.60	1	5,162	0.02%
2022/08/04	2	35.70	0	0.00	35.95	2	5,183	0.04%
2022/08/03	0	0.00	1	35.80	36.05	-1	5,170	-0.02%
2022/08/01	0	0.00	4	38.39	38.35	-4	5,145	-0.08%
2022/07/29	2	37.30	1	37.25	37.20	1	5,100	0.02%
2022/07/25	1	37.00	0	0.00	37.00	1	5,183	0.02%
2022/07/22	17	37.64	27	37.64	36.80	-10	5,224	-0.19%
2022/07/21	4	36.88	0	0.00	37.35	4	5,315	0.08%
2022/07/20	5	36.80	0	0.00	36.05	5	5,269	0.09%
2022/07/18	10	36.10	3	35.88	36.10	7	5,373	0.13%
2022/07/15	17	36.31	5	36.35	36.00	12	5,369	0.22%
2022/07/14	11	34.85	17	35.52	36.30	-6	5,204	-0.12%
2022/07/12	3	32.50	3	32.47	32.25	0	5,178	0.00%
2022/07/11	1	33.90	0	0.00	33.95	1	5,214	0.02%
2022/07/08	8	33.25	9	33.33	33.60	-1	5,283	-0.02%
2022/07/07	7	31.36	9	30.85	31.50	-2	5,211	-0.04%
2022/07/06	0	0.00	1	30.40	30.25	-1	5,275	-0.02%
2022/07/05	2	31.30	0	0.00	31.95	2	5,373	0.04%
2022/07/04	4	31.15	7	31.41	31.00	-3	5,410	-0.06%
2022/07/01	44	33.08	14	32.99	31.70	30	5,539	0.54%
2022/06/30	19	34.29	42	34.44	34.00	-23	5,642	-0.41%
2022/06/29	5	35.54	0	0.00	35.90	5	5,690	0.09%
2022/06/28	4	36.80	0	0.00	36.80	4	5,901	0.07%
2022/06/27	1	37.30	6	37.67	37.80	-5	6,692	-0.07%
2022/06/24	24	36.91	9	36.94	36.85	15	6,996	0.21%
2022/06/23	15	36.10	22	35.70	35.95	-7	7,501	-0.09%
2022/06/22	7	36.35	5	36.62	35.60	2	8,370	0.02%
2022/06/21	1	36.80	16	36.18	36.70	-15	9,175	-0.16%
2022/06/20	15	36.57	40	35.58	35.10	-25	9,495	-0.26%
2022/06/17	2	36.80	2	36.70	36.95	0	9,504	0.00%
2022/06/16	15	38.68	2	38.65	37.40	13	9,509	0.14%
2022/06/15	5	38.76	0	0.00	38.30	5	9,536	0.05%
2022/06/14	0	0.00	1	38.00	39.10	-1	9,575	-0.01%
2022/06/13	14	39.07	18.5	38.76	38.80	-4.5	9,597	-0.05%
2022/06/10	6	39.98	4	39.85	40.00	2	9,611	0.02%
2022/06/09	11	40.54	7	40.74	40.60	4	9,630	0.04%
2022/06/08	7	41.56	16	41.57	41.25	-9	9,651	-0.09%
2022/06/07	6	40.49	3	40.48	40.30	3	9,377	0.03%
2022/06/06	51.1	40.04	13	39.16	39.15	38.1	9,352	0.41%
2022/06/02	23	40.06	19	40.01	40.00	4	9,466	0.04%
2022/06/01	39	41.62	40.5	41.22	40.75	-1.5	9,549	-0.02%
2022/05/31	3	39.33	2	39.28	39.40	1	9,420	0.01%
2022/05/30	2	39.13	1	39.30	39.15	1	9,594	0.01%
2022/05/27	3	38.77	7	38.37	38.10	-4	9,640	-0.04%
2022/05/26	4	37.91	0	0.00	37.40	4	9,685	0.04%
2022/05/25	6	38.68	9	38.33	38.80	-3	9,758	-0.03%
2022/05/24	11	38.45	4	38.11	37.50	7	9,920	0.07%
2022/05/23	4	38.69	0	0.00	38.35	4	10,009	0.04%
2022/05/20	2	38.43	0	0.00	38.35	2	10,206	0.02%
2022/05/19	3	38.38	1	37.80	38.40	2	10,389	0.02%
2022/05/18	1	38.50	20	38.73	38.40	-19	10,582	-0.18%
2022/05/17	14	37.99	1	38.20	38.10	13	11,380	0.11%
2022/05/16	32	38.12	10	37.57	37.35	22	11,789	0.19%
2022/05/13	55	36.36	8	36.29	36.75	47	11,807	0.40%
2022/05/12	25	36.36	24	35.09	35.00	1	11,857	0.01%
2022/05/11	43	38.15	1	37.50	37.30	42	11,831	0.35%
2022/05/10	3	38.32	0	0.00	38.25	3	11,976	0.03%
2022/05/09	1	38.60	3	38.92	38.60	-2	12,027	-0.02%
2022/05/06	42	39.76	1	39.60	39.85	41	12,155	0.34%
2022/05/05	6	41.45	2	41.75	41.00	4	12,278	0.03%
2022/05/04	1	40.35	1	40.45	40.55	0	12,324	0.00%
2022/05/03	2	39.53	2	39.55	39.70	0	12,455	0.00%
2022/04/29	4	39.03	0	0.00	39.00	4	12,634	0.03%
2022/04/28	8	38.89	12	39.01	38.70	-4	12,814	-0.03%
2022/04/27	7	38.46	15	38.21	38.65	-8	12,841	-0.06%
2022/04/26	3	40.77	13	41.23	40.70	-10	12,772	-0.08%
2022/04/25	119	41.18	13	40.84	40.95	106	12,852	0.82%	大買/鉅額交易
2022/04/22	4	43.00	1	43.05	43.25	3	12,957	0.02%
2022/04/21	62	43.55	11	43.35	43.60	51	13,093	0.39%
2022/04/20	5	42.87	3	42.95	42.95	2	13,319	0.02%
2022/04/19	9	42.55	90	42.05	42.05	-81	13,467	-0.60%
2022/04/18	11	42.69	52	42.42	42.35	-41	13,793	-0.30%
2022/04/15	3	44.00	1	44.25	43.80	2	13,993	0.01%
2022/04/14	4	45.31	6	45.43	45.10	-2	14,415	-0.01%
2022/04/13	12	44.52	7	44.27	44.50	5	14,620	0.03%
2022/04/12	5	44.00	11	43.70	44.20	-6	14,967	-0.04%
2022/04/11	11	44.42	12	45.00	44.00	-1	15,448	-0.01%
2022/04/08	2	45.88	9	45.99	45.75	-7	15,823	-0.04%
2022/04/07	24	45.91	9	46.55	45.20	15	16,675	0.09%
2022/04/06	6	47.15	13	47.43	47.15	-7	16,890	-0.04%
2022/04/01	16	46.25	9	46.79	46.10	7	17,214	0.04%
2022/03/31	21	47.75	27	47.12	46.80	-6	18,222	-0.03%
2022/03/30	28	48.76	36	48.76	48.25	-8	19,103	-0.04%
2022/03/29	18	47.56	17	47.26	46.95	1	21,757	0.00%
2022/03/28	39	48.13	32	47.78	47.60	7	22,374	0.03%
2022/03/25	36	47.84	125	48.07	47.65	-89	22,255	-0.40%	大賣/
2022/03/24	79.1	46.80	22	47.38	45.90	57.1	21,832	0.26%
2022/03/23	27.1	44.18	58	44.79	45.75	-30.9	21,678	-0.14%
2022/03/22	1	43.20	1	43.10	43.00	0	22,935	0.00%
2022/03/21	2	42.90	0	0.00	42.65	2	24,311	0.01%
2022/03/18	0	0.00	1	43.00	43.30	-1	25,021	0.00%
2022/03/17	7	42.96	6	42.68	42.55	1	25,932	0.00%
2022/03/16	1	41.20	2	42.30	41.40	-1	26,305	0.00%
2022/03/15	8	42.01	0	0.00	41.90	8	26,355	0.03%
2022/03/14	6	42.17	2	42.45	43.15	4	26,570	0.02%
2022/03/11	3	42.23	3	42.32	42.10	0	27,074	0.00%
2022/03/10	1	43.95	6	44.08	43.35	-5	27,079	-0.02%
2022/03/09	6	42.54	0	0.00	42.65	6	27,036	0.02%
2022/03/08	12	42.17	0	42.00	41.75	12	27,012	0.04%
2022/03/07	35	43.92	3	44.33	43.00	32	26,897	0.12%
2022/03/04	3	46.47	3.5	46.94	45.50	-0.5	26,779	0.00%
2022/03/03	22.1	47.11	15	47.50	46.55	7.1	26,680	0.03%
2022/03/02	2	46.13	1	45.80	46.90	1	26,600	0.00%
2022/03/01	16.2	46.03	7	46.77	46.85	9.2	26,662	0.03%
2022/02/25	2.2	45.80	14	45.36	44.80	-11.8	26,695	-0.04%
2022/02/24	17	44.38	0	0.00	44.05	17	26,666	0.06%
2022/02/23	7	46.37	44.1	46.69	46.50	-37.1	26,540	-0.14%
2022/02/22	36	45.71	24	45.81	45.40	12	26,548	0.05%
2022/02/21	11	48.28	7	47.97	47.75	4	26,443	0.02%
2022/02/18	7	46.55	15	46.33	47.95	-8	26,335	-0.03%
2022/02/17	56.2	48.22	104	47.24	46.70	-47.8	26,355	-0.18%	大賣/
2022/02/16	17	47.59	57	46.47	48.15	-40	25,774	-0.16%
2022/02/15	9	44.14	7	44.46	43.80	2	25,474	0.01%
2022/02/14	48	43.62	4	44.08	43.50	44	25,529	0.17%
2022/02/11	1	44.55	16	45.28	45.70	-15	25,612	-0.06%
2022/02/10	2	46.20	2	45.60	45.20	0	25,949	0.00%
2022/02/09	4	45.18	4	45.03	45.20	0	25,870	0.00%
2022/02/08	5	44.39	59	44.63	44.95	-54	25,855	-0.21%
2022/02/07	5	43.06	13	43.07	43.90	-8	25,760	-0.03%
2022/01/26	1	41.45	6	41.58	41.60	-5	25,716	-0.02%
2022/01/25	33	41.28	7	41.46	40.80	26	26,178	0.10%
2022/01/24	4	42.00	8	42.59	42.80	-4	26,203	-0.02%
2022/01/21	60	43.38	33	43.78	42.55	27	26,324	0.10%
2022/01/20	13	44.88	21	44.54	44.45	-8	26,539	-0.03%
2022/01/19	27	44.88	55	44.69	44.80	-28	27,174	-0.10%
2022/01/18	32	45.48	21	44.98	44.80	11	27,675	0.04%
2022/01/17	13	45.98	63	45.30	45.60	-50	27,640	-0.18%
2022/01/14	17	44.66	7	44.91	44.15	10	27,650	0.04%
2022/01/13	22	44.99	34	45.63	45.65	-12	27,830	-0.04%
2022/01/12	16	46.77	5	46.49	46.00	11	28,004	0.04%
2022/01/11	48	47.27	37	46.97	46.50	11	27,968	0.04%
2022/01/10	34	47.07	93	48.37	48.70	-59	27,612	-0.21%
2022/01/07	44	48.34	38	48.39	47.75	6	27,341	0.02%
2022/01/06	29	50.38	35	49.78	49.60	-6	26,889	-0.02%
2022/01/05	118	51.18	30	50.72	50.40	88	26,623	0.33%	大買/
2022/01/04	22	51.08	102	51.30	52.10	-80	26,245	-0.30%	大賣/
2022/01/03	13	50.33	17	50.18	50.70	-4	25,790	-0.02%
2021/12/30	66	51.38	17.5	51.84	50.30	48.5	25,335	0.19%
2021/12/29	26	50.55	18	50.22	50.60	8	24,493	0.03%
2021/12/28	22.5	50.30	23	50.27	50.00	-0.5	24,195	0.00%
2021/12/27	45	51.06	33	51.20	51.70	12	23,728	0.05%
2021/12/24	100.1	50.63	11	50.05	49.40	89.1	22,652	0.39%
2021/12/23	319	50.78	454	50.57	49.90	-135	21,538	-0.63%	大買/大賣/鉅額交易
2021/12/22	156	46.67	81	45.55	47.35	75	18,101	0.41%	大買/
2021/12/21	74	43.41	32	43.37	43.05	42	17,170	0.24%
2021/12/20	19	45.13	28	45.08	45.15	-9	16,748	-0.05%
2021/12/17	45	45.93	27	45.69	45.40	18	16,239	0.11%
2021/12/16	103	46.09	142	46.38	46.25	-39	15,573	-0.25%	大買/大賣/
2021/12/15	176	43.86	272	43.89	43.80	-96	13,999	-0.69%	大買/大賣/
2021/12/14	88	40.37	42	40.48	40.80	46	12,584	0.37%
2021/12/13	98	41.22	80	41.50	42.25	18	11,852	0.15%
2021/12/10	41	40.16	43	38.82	38.45	-2	10,891	-0.02%
2021/12/09	2	38.35	10	38.40	38.30	-8	10,460	-0.08%
2021/12/08	16	38.72	6.2	38.68	38.20	9.8	10,373	0.09%
2021/12/07	59	38.55	40.2	38.95	39.10	18.9	10,132	0.19%
2021/12/06	12.1	36.75	10	37.08	37.20	2.1	9,605	0.02%
2021/12/03	5	36.25	3	36.10	36.20	2	9,602	0.02%
2021/12/02	2.1	35.90	0	0.00	35.65	2.1	9,638	0.02%
2021/12/01	1	35.80	6	36.39	36.45	-5	9,665	-0.05%
2021/11/30	0	0.00	21.2	36.20	36.25	-21.2	9,693	-0.22%
2021/11/29	2	35.40	4	35.40	35.45	-2	9,748	-0.02%
2021/11/26	1.1	35.93	108.5	35.92	35.75	-107.4	9,817	-1.09%	大賣/鉅額交易
2021/11/25	79	37.96	60	37.14	37.10	19	9,738	0.20%
2021/11/24	3.5	37.64	12	37.60	38.05	-8.5	9,614	-0.09%
2021/11/23	5	37.44	10	36.93	36.85	-5	9,542	-0.05%
2021/11/22	5	37.80	6	37.76	37.70	-1	9,567	-0.01%
2021/11/19	43	37.85	38	37.27	37.35	5	9,684	0.05%
2021/11/18	40	37.73	25	37.65	37.55	15	9,701	0.15%
2021/11/17	28	37.43	40	37.19	37.15	-12	9,687	-0.12%
2021/11/16	76	38.58	71	37.60	37.30	5	9,737	0.05%
2021/11/15	51	37.98	86	38.28	38.40	-35	9,596	-0.36%
2021/11/12	34	37.40	55	37.39	37.20	-21	9,510	-0.22%
2021/11/11	63	37.44	87	37.35	36.55	-24	9,519	-0.25%
2021/11/10	69	37.68	45	37.52	37.30	24	9,529	0.25%
2021/11/09	68	37.25	71	37.57	37.70	-3	9,481	-0.03%
2021/11/08	28	35.08	33	35.47	35.50	-5	9,209	-0.05%
2021/11/05	21	34.64	15	34.46	34.40	6	9,380	0.06%
2021/11/04	19	35.55	13	35.22	35.25	6	9,424	0.06%
2021/11/03	3	35.63	10	35.47	35.20	-7	9,455	-0.07%
2021/11/02	75	37.54	96	36.96	35.45	-21	9,494	-0.22%
2021/11/01	71	37.00	76.5	37.20	36.80	-5.5	9,020	-0.06%
2021/10/29	79	36.88	71	37.00	36.80	8	8,881	0.09%
2021/10/28	105.5	36.81	108	37.05	36.30	-2.5	8,571	-0.03%	大買/大賣/
2021/10/27	81	36.80	66	36.47	36.30	15	8,202	0.18%
2021/10/26	33	36.12	72	36.84	37.25	-39	7,558	-0.52%
2021/10/25	47	34.48	67	34.10	33.90	-20	7,035	-0.28%
2021/10/22	12	35.04	15	35.08	34.80	-3	7,167	-0.04%
2021/10/21	141	34.96	81	35.03	35.30	60	7,157	0.84%	大買/
2021/10/20	39	35.24	37	35.18	35.30	2	7,123	0.03%
2021/10/19	17	33.38	9	33.15	33.00	8	6,882	0.12%
2021/10/18	0	0.00	1	31.70	32.20	-1	6,882	-0.01%
2021/10/15	2	31.18	2	31.78	31.85	0	7,015	0.00%
2021/10/14	1	30.15	10	30.84	30.85	-9	7,241	-0.12%
2021/10/13	1	30.00	4	30.19	29.90	-3	7,365	-0.04%
2021/10/12	14	31.39	12	30.90	30.75	2	7,493	0.03%
2021/10/08	4	32.46	3	31.90	31.30	1	7,645	0.01%
2021/10/07	2	31.23	4	31.50	31.65	-2	7,809	-0.03%
2021/10/06	3	31.22	8	30.96	30.55	-5	8,574	-0.06%
2021/10/05	23	29.60	2	30.28	30.60	21	9,372	0.22%
2021/10/04	10	29.59	3	29.47	29.00	7	9,871	0.07%
2021/10/01	3	30.48	25	30.29	30.45	-22	10,423	-0.21%
2021/09/30	21	32.13	2	32.23	32.15	19	11,451	0.17%
2021/09/29	9	31.37	4	31.48	31.30	5	11,934	0.04%
2021/09/28	6	33.65	11	32.44	32.35	-5	12,399	-0.04%
2021/09/27	4	33.65	4	33.45	33.25	0	12,598	0.00%
2021/09/24	5	32.65	2	32.90	32.70	3	12,832	0.02%
2021/09/23	1	32.20	4	32.41	32.05	-3	13,219	-0.02%
2021/09/22	3	31.47	1	31.40	31.50	2	13,700	0.01%
2021/09/17	10	33.12	22	32.31	32.35	-12	15,407	-0.08%
2021/09/16	22	32.92	23	32.68	32.65	-1	15,957	-0.01%
2021/09/15	20	32.55	10	32.43	32.60	10	16,277	0.06%
2021/09/14	10	32.67	32	32.27	32.15	-22	16,573	-0.13%
2021/09/13	10	33.44	10	32.61	32.65	0	16,735	0.00%
2021/09/10	5	32.57	26	32.76	32.85	-21	16,909	-0.12%
2021/09/09	20	32.51	1	32.90	33.00	19	17,150	0.11%
2021/09/08	20	32.63	5	32.26	32.05	15	17,334	0.09%
2021/09/07	37.1	32.75	32	32.73	33.45	5.1	17,836	0.03%
2021/09/06	0	0.00	57	33.61	33.45	-57	18,298	-0.31%
2021/09/03	11	34.91	10	34.80	34.90	1	18,328	0.01%
2021/09/02	6	35.58	46	34.45	34.45	-40	18,386	-0.22%
2021/09/01	16	36.54	3	36.33	35.80	13	18,456	0.07%
2021/08/31	0	0.00	1	36.15	35.95	-1	18,438	-0.01%
2021/08/30	1	36.00	0	0.00	35.90	1	18,637	0.01%
2021/08/27	5	35.97	4	35.81	35.65	1	18,817	0.01%
2021/08/26	4	36.70	2	36.45	36.85	2	19,040	0.01%
2021/08/25	7	36.43	10.5	36.22	36.10	-3.5	19,122	-0.02%
2021/08/24	9	34.82	7	34.31	34.25	2	19,301	0.01%
2021/08/23	31	34.51	7	34.82	34.90	24	19,627	0.12%
2021/08/20	3	33.32	3	33.55	34.05	0	19,925	0.00%
2021/08/19	5	33.69	3	33.08	32.50	2	20,009	0.01%
2021/08/18	59	31.58	38	32.70	34.45	21	20,301	0.10%
2021/08/17	4.6	33.55	22	32.20	31.80	-17.4	20,427	-0.09%
2021/08/16	53	34.84	15	34.63	34.10	38	20,432	0.19%
2021/08/13	12	36.81	106	36.22	35.80	-94	20,452	-0.46%	大賣/
2021/08/12	7	38.42	16	38.17	38.25	-9	20,523	-0.04%
2021/08/11	33	38.67	33	38.21	38.95	0	20,594	0.00%
2021/08/10	12	37.68	18	37.71	37.65	-6	20,667	-0.03%
2021/08/09	36	38.06	12	37.54	37.05	24	20,854	0.12%
2021/08/06	47	37.54	21	37.86	37.60	26	21,081	0.12%
2021/08/05	13	36.79	34	36.73	36.60	-21	21,273	-0.10%
2021/08/04	17	37.92	21	37.47	37.45	-4	21,764	-0.02%
2021/08/03	4	37.84	34	37.70	37.65	-30	22,054	-0.14%
2021/08/02	9	37.91	6	37.81	38.00	3	22,273	0.01%
2021/07/30	40	38.42	28	37.96	37.90	12	22,477	0.05%
2021/07/29	17	38.77	18	38.25	38.40	-1	22,689	0.00%
2021/07/28	77	37.43	75	37.44	38.10	2	22,900	0.01%
2021/07/27	20	40.67	79	40.67	39.65	-59	23,195	-0.25%
2021/07/26	33	41.22	43.5	41.57	41.60	-10.5	23,492	-0.04%
2021/07/23	39	40.24	48	39.80	40.05	-9	24,314	-0.04%
2021/07/22	49	39.16	31	38.78	38.90	18	24,927	0.07%
2021/07/21	63	39.16	53	37.82	37.75	10	25,844	0.04%
2021/07/20	33.3	38.21	21	38.41	37.75	12.3	25,772	0.05%
2021/07/19	42	40.05	27.6	40.10	39.80	14.4	25,664	0.06%
2021/07/16	24.3	40.58	12	41.35	40.50	12.3	25,559	0.05%
2021/07/15	6.2	40.81	36	40.73	40.90	-29.8	25,443	-0.12%
2021/07/14	28	40.81	26	40.60	40.45	2	25,327	0.01%
2021/07/13	117.3	43.86	61	44.02	41.35	56.3	25,095	0.22%	大買/
2021/07/12	68	42.61	92	43.00	43.15	-24	24,316	-0.10%
2021/07/09	64	42.28	52	42.13	41.20	12	23,498	0.05%
2021/07/08	62	41.46	48	41.89	42.40	14	22,982	0.06%
2021/07/07	143	41.31	18.1	41.57	40.80	124.9	22,452	0.56%	大買/鉅額交易
2021/07/06	1	43.00	59.1	42.76	43.00	-58.1	21,586	-0.27%
2021/07/05	25	38.82	81.5	39.45	39.10	-56.5	21,259	-0.27%
2021/07/02	16	37.16	31	37.88	37.60	-15	21,926	-0.07%
2021/07/01	21.5	37.60	12	37.47	36.90	9.5	21,974	0.04%
2021/06/30	27	38.34	47	38.64	38.15	-20	21,976	-0.09%
2021/06/29	77	38.67	36	38.93	37.25	41	21,852	0.19%
2021/06/28	117.2	40.29	97.2	40.14	39.75	20	21,547	0.09%	大買/
2021/06/25	16	38.57	47.2	39.06	39.80	-31.2	20,099	-0.16%
2021/06/24	21	35.59	24	36.22	36.20	-3	19,674	-0.02%
2021/06/23	25	34.04	27	34.93	35.80	-2	19,435	-0.01%
2021/06/22	9	33.79	5	34.41	33.40	4	19,356	0.02%
2021/06/21	26.1	34.45	32	34.43	34.05	-5.9	19,369	-0.03%
2021/06/18	17	36.16	4	36.09	35.85	13	19,561	0.07%
2021/06/17	20.2	36.19	21	36.22	36.30	-0.8	21,100	0.00%
2021/06/16	46	36.32	64	35.68	35.25	-18	22,480	-0.08%
2021/06/15	24.1	35.99	64	36.35	36.55	-39.9	23,594	-0.17%
2021/06/11	37.1	33.81	0.1	34.00	33.25	37	24,009	0.15%
2021/06/10	2	33.50	5	33.32	33.20	-3	24,903	-0.01%
2021/06/09	11	33.63	29	33.38	33.25	-18	25,010	-0.07%
2021/06/08	7	34.87	1.1	34.58	34.75	5.9	24,966	0.02%
2021/06/07	1	35.20	13.1	34.77	34.30	-12.1	24,939	-0.05%
2021/06/04	19	36.57	2.1	36.72	36.10	16.9	24,757	0.07%
2021/06/03	45.1	36.32	49	36.80	36.20	-4	24,630	-0.02%
2021/06/02	17.2	36.63	13	36.49	35.40	4.2	24,417	0.02%
2021/06/01	35.1	36.75	19	36.29	36.70	16.1	24,292	0.07%
2021/05/31	19	36.56	38	36.32	36.40	-19	24,079	-0.08%
2021/05/28	39	33.31	55	32.24	33.80	-16	24,205	-0.07%
2021/05/27	32.2	31.00	5	31.19	30.75	27.2	24,751	0.11%
2021/05/26	85.1	30.49	174	30.40	30.40	-88.9	24,713	-0.36%	大賣/
2021/05/25	119	30.99	21	30.75	31.15	98	24,380	0.40%	大買/
2021/05/24	12.1	28.57	71	28.29	28.35	-59	24,247	-0.24%
2021/05/21	28	27.86	18	27.88	27.90	10	24,179	0.04%
2021/05/20	44	27.75	2	26.80	26.65	42	24,303	0.17%
2021/05/19	49	28.03	11	27.38	27.65	38	24,174	0.16%
2021/05/18	23.1	27.48	87.3	27.67	28.15	-64.3	24,050	-0.27%
2021/05/17	20	25.60	24.8	26.86	25.60	-4.8	23,768	-0.02%
2021/05/14	15.5	28.92	8.1	29.43	28.40	7.4	23,502	0.03%
2021/05/13	18	30.36	7	30.10	29.85	11	23,224	0.05%
2021/05/12	3.1	31.25	7.5	31.09	30.40	-4.4	22,926	-0.02%
2021/05/11	27.1	32.47	17.2	32.60	32.10	9.9	22,378	0.04%
2021/05/10	38	35.48	17.6	35.13	35.30	20.4	22,094	0.09%
2021/05/07	15	35.43	13.2	35.63	36.95	1.8	21,966	0.01%
2021/05/06	17.2	34.93	17	35.28	34.30	0.2	21,867	0.00%
2021/05/05	40.2	36.31	21.3	36.47	34.45	18.9	21,673	0.09%
2021/05/04	31.2	36.84	63	36.18	36.10	-31.8	21,592	-0.15%
2021/05/03	50	39.95	59	40.47	38.70	-9	21,235	-0.04%
2021/04/29	96.2	45.61	47	44.63	42.95	49.2	20,791	0.24%
2021/04/28	48	43.02	90.3	44.18	45.10	-42.3	19,829	-0.21%
2021/04/27	128	42.44	88.4	42.32	41.00	39.6	19,229	0.21%	大買/
2021/04/26	2	39.90	4	39.90	39.90	-2	18,422	-0.01%
2021/04/23	26	34.73	5	35.16	36.30	21	18,508	0.11%
2021/04/22	6	34.97	1	34.40	33.00	5	18,616	0.03%
2021/04/21	4	33.66	2	34.15	34.40	2	18,814	0.01%
2021/04/20	3	34.10	0	0.00	34.15	3	18,976	0.02%
2021/04/19	45	36.92	2	36.40	34.50	43	19,413	0.22%
2021/04/16	8	36.06	1	36.40	36.40	7	20,088	0.03%
2021/04/15	2	35.25	2	36.05	35.70	0	20,268	0.00%
2021/04/14	39	34.54	1	35.10	35.10	38	20,395	0.19%
2021/04/13	34.1	38.68	4	37.83	37.00	30.1	20,488	0.15%
2021/04/12	26	35.76	23	35.19	38.00	3	20,566	0.01%
2021/04/09	27	37.80	75	37.84	37.80	-48	20,758	-0.23%
2021/04/08	569.2	42.00	582.4	41.67	41.95	-13.2	20,895	-0.06%	大買/大賣/
2021/04/07	98.1	38.45	61	37.99	38.90	37.1	19,783	0.19%
2021/04/06	17	34.08	86	34.34	35.40	-69	19,602	-0.35%
2021/04/01	159	31.40	33.2	30.95	32.20	125.8	19,483	0.65%	大買/鉅額交易
2021/03/31	18	28.92	9	29.34	29.30	9	19,341	0.05%
2021/03/30	43	29.29	75	27.82	29.30	-32	19,307	-0.17%
2021/03/29	5	26.70	7	26.56	26.95	-2	19,141	-0.01%
2021/03/26	7	25.96	22	25.65	26.20	-15	19,240	-0.08%
2021/03/25	82	26.79	20	26.23	25.75	62	19,364	0.32%
2021/03/24	7	24.40	6	25.30	25.30	1	20,185	0.00%
2021/03/23	39.2	24.33	26	24.25	24.45	13.2	20,830	0.06%
2021/03/22	234.4	26.91	196	26.92	26.00	38.4	20,580	0.19%	大買/大賣/
2021/03/19	144	25.22	684	24.01	25.55	-540	19,048	-2.83%	大買/大賣/鉅額交易
2021/03/18	1,314	23.21	858.1	22.74	23.25	455.9	17,938	2.54%	大買/大賣/鉅額交易
2021/03/17	201	21.00	110	21.00	21.15	91	16,444	0.55%	大買/大賣/
2021/03/16	78	20.16	95	19.34	19.25	-17	15,750	-0.11%
2021/03/15	6	18.53	10	18.50	18.50	-4	14,969	-0.03%
2021/03/12	2	17.93	8	17.91	17.90	-6	15,063	-0.04%
2021/03/11	88	17.35	11	17.66	17.70	77	15,623	0.49%
2021/03/10	13	17.11	17	17.00	17.00	-4	15,916	-0.03%
2021/03/09	46	16.55	8	16.50	17.10	38	16,439	0.23%
2021/03/08	21	16.91	44	16.71	16.80	-23	17,152	-0.13%
2021/03/05	3	17.47	1	17.60	17.30	2	17,645	0.01%
2021/03/04	18	17.33	10	17.49	17.35	8	17,670	0.05%
2021/03/03	51	18.25	27	18.21	17.80	24	17,605	0.14%
2021/03/02	45	19.47	43	19.32	19.45	2	17,445	0.01%
2021/02/26	28	17.89	10	18.05	17.85	18	16,612	0.11%
2021/02/25	10	17.80	4	17.58	17.55	6	16,460	0.04%
2021/02/24	14	17.93	20	17.85	17.50	-6	16,430	-0.04%
2021/02/23	3	17.65	3	17.42	17.50	0	16,298	0.00%
2021/02/22	14	18.00	2	18.00	17.70	12	16,355	0.07%
2021/02/19	3	17.05	0	0.00	17.25	3	16,104	0.02%
2021/02/18	16	16.90	1	17.00	16.85	15	16,065	0.09%
2021/02/05	11	15.92	5	15.90	15.80	6	15,950	0.04%
2021/02/04	0	0.00	1	16.00	16.10	-1	16,037	-0.01%
2021/02/03	7	16.33	7	16.10	16.10	0	16,018	0.00%
2021/02/02	3	16.15	0	0.00	16.15	3	16,054	0.02%
2021/02/01	1	16.25	2	16.40	16.20	-1	16,069	-0.01%
2021/01/29	19	17.21	1	16.60	16.50	18	16,124	0.11%
2021/01/28	0	0.00	15	16.15	17.05	-15	16,239	-0.09%
2021/01/27	15	16.42	13	16.61	16.65	2	16,178	0.01%
2021/01/26	5	16.67	19	16.54	16.25	-14	16,403	-0.09%
2021/01/22	5	16.00	18	16.17	15.95	-13	16,058	-0.08%
2021/01/21	7	16.47	48	16.59	15.90	-41	16,017	-0.26%
2021/01/20	16	17.06	36	16.61	16.40	-20	15,875	-0.13%
2021/01/19	18	17.42	12	17.74	17.55	6	15,684	0.04%
2021/01/18	27	17.10	32	17.18	17.20	-5	15,497	-0.03%
2021/01/15	19	17.70	38	17.91	17.80	-19	15,367	-0.12%
2021/01/14	22	17.89	22	17.98	18.25	0	15,141	0.00%
2021/01/13	8	17.53	15	17.75	17.45	-7	14,972	-0.05%
2021/01/12	71	17.73	64	17.91	17.10	7	14,844	0.05%
2021/01/11	164	17.87	89	17.60	18.25	75	14,511	0.52%	大買/
2021/01/08	7	16.70	3	16.78	16.75	4	14,277	0.03%
2021/01/07	13	16.53	24	16.65	16.70	-11	14,733	-0.07%
2021/01/06	29	16.47	17.2	16.15	16.00	11.8	14,688	0.08%
2021/01/05	29	17.03	24	16.59	16.55	5	14,508	0.03%
2021/01/04	42	16.73	31	16.88	16.95	11	14,338	0.08%
2020/12/31	5	16.74	21	16.55	16.30	-16	13,928	-0.11%
2020/12/30	10	16.21	7	16.18	16.15	3	13,640	0.02%
2020/12/29	21	16.30	9	16.20	16.15	12	13,589	0.09%
2020/12/28	33	16.20	15.2	16.15	16.15	17.8	13,565	0.13%
2020/12/25	15	16.40	13	16.24	16.50	2	13,417	0.01%
2020/12/24	15	16.54	22	16.44	16.30	-7	13,307	-0.05%
2020/12/23	15	15.74	4	15.75	15.85	11	13,152	0.08%
2020/12/22	15	16.37	35.3	16.25	15.70	-20.3	13,100	-0.15%
2020/12/21	29	16.69	51	16.69	16.55	-22	12,998	-0.17%
2020/12/18	74	17.21	19	16.81	16.70	55	13,098	0.42%
2020/12/17	63	16.97	75.3	16.96	17.35	-12.3	12,820	-0.10%
2020/12/16	33	16.08	16.2	15.93	15.80	16.9	12,522	0.13%
2020/12/15	45.1	16.16	12	15.75	15.80	33.1	12,475	0.27%
2020/12/14	24.2	16.10	21	16.14	16.20	3.2	12,329	0.03%
2020/12/11	6	15.40	12	15.29	15.30	-6	11,888	-0.05%
2020/12/10	20	15.77	33	15.64	15.45	-13	11,707	-0.11%
2020/12/09	7	15.52	11	15.55	15.35	-4	11,550	-0.03%
2020/12/08	31	15.72	11	15.87	15.80	20	11,360	0.18%
2020/12/07	27	15.73	20	15.02	16.00	7	11,045	0.06%
2020/12/04	26.2	15.26	1	15.35	15.50	25.2	10,384	0.24%
2020/12/03	68.3	15.60	67	15.18	15.15	1.2	10,014	0.01%
2020/12/02	45	14.49	364	14.34	14.60	-319	9,500	-3.36%	大賣/鉅額交易
2020/12/01	504	14.14	163.5	14.07	14.20	340.5	8,759	3.89%	大買/大賣/鉅額交易
2020/11/30	28	12.73	6	12.78	12.95	22	8,208	0.27%
2020/11/27	1	12.35	10	12.35	12.60	-9	8,177	-0.11%
2020/11/26	156.5	12.88	136.5	12.62	12.35	20	8,290	0.24%	大買/大賣/
2020/11/25	25	12.32	20	12.00	12.00	5	7,863	0.06%
2020/11/24	0	0.00	10	11.95	11.90	-10	7,777	-0.13%
2020/11/23	1	12.00	0	0.00	11.90	1	7,737	0.01%
2020/11/20	0	0.00	40	11.85	11.85	-40	7,713	-0.52%
2020/11/19	5	11.85	0	0.00	11.95	5	7,714	0.06%
2020/11/16	21	11.50	10	11.35	11.35	11	7,756	0.14%
2020/11/13	0	0.00	3	11.40	11.40	-3	7,779	-0.04%
2020/11/12	6	11.63	18	11.62	11.40	-12	7,793	-0.15%
2020/11/11	2	11.90	0	0.00	12.00	2	7,663	0.03%
2020/11/10	2	11.83	6	11.83	11.60	-4	7,638	-0.05%
2020/11/09	11	12.06	6	11.96	11.95	5	7,582	0.07%
2020/11/06	7	12.14	15	12.35	12.15	-8	7,633	-0.10%
2020/11/05	3	12.50	14	12.41	12.40	-11	7,524	-0.15%
2020/11/04	10	12.30	14	12.14	12.15	-4	7,283	-0.05%
2020/11/03	10	12.36	9	12.25	12.05	1	7,167	0.01%
2020/11/02	20	11.68	10	11.75	11.80	10	6,852	0.15%
2020/10/30	34	11.94	5	11.90	11.70	29	6,847	0.42%
2020/10/29	10	11.75	0	0.00	11.90	10	6,819	0.15%
2020/10/28	6	11.95	0.2	11.55	11.55	5.8	6,764	0.09%
2020/10/27	0	0.00	1	11.85	11.85	-1	6,709	-0.01%
2020/10/26	1	12.20	11	12.22	11.95	-10	6,669	-0.15%
2020/10/23	0	0.00	1	12.00	12.00	-1	6,583	-0.02%
2020/10/22	2	11.95	1	11.85	11.95	1	6,535	0.02%
2020/10/21	4	11.95	0	0.00	12.05	4	6,496	0.06%
2020/10/20	0	0.00	6	12.07	12.20	-6	6,428	-0.09%
2020/10/19	11.2	11.75	0	0.00	12.25	11.2	6,340	0.18%
2020/10/16	49	12.28	444	12.46	11.50	-395	6,182	-6.39%	大賣/鉅額交易
2020/10/15	547	12.35	113	12.28	12.40	434	5,884	7.38%	大買/大賣/鉅額交易
2020/10/14	1	11.00	0	0.00	11.30	1	5,207	0.02%
2020/10/05	2	10.28	2	10.25	10.40	0	5,580	0.00%
2020/09/30	2	9.93	1	10.05	10.05	1	5,524	0.02%
2020/09/29	0	0.00	2	10.15	10.05	-2	5,539	-0.04%
2020/09/25	2	9.98	2	9.90	9.73	0	5,558	0.00%
2020/09/24	2	9.98	7	9.98	9.90	-5	5,572	-0.09%
2020/09/23	3	11.05	20	11.27	10.50	-17	5,481	-0.31%
2020/09/22	35	12.05	127	12.04	11.50	-92	5,275	-1.74%	大賣/
2020/09/21	126	11.97	12	11.95	12.00	114	4,595	2.48%	大買/鉅額交易
2020/09/18	0	0.00	14.6	10.87	10.95	-14.6	4,053	-0.36%
2020/09/17	15	10.67	2	10.70	10.50	13	3,951	0.33%
2020/09/16	0	0.00	20	10.30	10.40	-20	3,812	-0.52%
2020/09/14	13	10.29	0	0.00	10.10	13	3,746	0.35%
2020/09/07	0	0.00	1	10.20	10.15	-1	3,584	-0.03%
2020/09/03	0	0.00	0	10.10	10.10	0	3,464	0.00%
2020/09/01	0	0.00	3	10.00	10.35	-3	3,458	-0.09%
2020/08/25	0	0.00	16	9.70	9.68	-16	3,253	-0.49%
2020/08/24	1	9.91	5	10.00	9.75	-4	3,292	-0.12%
2020/08/21	0	0.00	5	9.72	9.86	-5	3,349	-0.15%
2020/08/20	1	9.32	0	0.00	9.03	1	3,197	0.03%
2020/08/18	0	0.00	2	9.38	9.59	-2	3,095	-0.06%
2020/08/12	1	9.55	11	9.51	9.47	-10	2,993	-0.33%
2020/08/10	0	0.00	1	9.08	9.07	-1	2,871	-0.03%
2020/08/05	5	9.33	4.5	9.24	9.29	0.5	2,857	0.02%
2020/08/03	0	8.98	0	0.00	8.98	0	2,838	0.00%
2020/07/27	0	0.00	30	8.69	8.76	-30	2,827	-1.06%
2020/07/22	0	0.00	5	9.28	9.35	-5	2,797	-0.18%
2020/07/21	1	9.63	22	9.51	9.20	-21	2,765	-0.76%
2020/07/20	11	9.09	1	9.44	9.20	10	2,543	0.39%
2020/07/17	2	9.14	2	9.17	9.01	0	2,529	0.00%
2020/07/16	0	0.00	3	9.35	9.35	-3	2,500	-0.12%
2020/07/15	3	9.25	0	0.00	9.29	3	2,486	0.12%
2020/07/14	20	9.50	24	9.68	9.51	-4	2,461	-0.16%
2020/07/13	7	9.94	31	9.98	10.00	-24	2,334	-1.03%
2020/07/10	16	9.40	20	9.50	9.12	-4	2,047	-0.20%
2020/07/09	9	9.40	4	9.38	9.34	5	1,934	0.26%
2020/07/08	1	9.27	10	9.31	9.28	-9	1,897	-0.47%
2020/07/07	0	0.00	10	9.22	9.26	-10	1,865	-0.54%
2020/07/06	0	0.00	2	9.38	9.23	-2	1,816	-0.11%
2020/07/03	3	9.48	3	9.21	9.44	0	1,763	0.00%
2020/07/02	29	9.39	2	9.16	9.23	27	1,668	1.62%
2020/07/01	32	8.63	0	0.00	9.10	32	1,598	2.00%
2020/06/30	2	8.63	5	8.34	8.63	-3	1,448	-0.21%
2020/06/24	0	0.00	35	7.92	7.94	-35	1,326	-2.64%
2020/06/23	7	8.01	0	0.00	7.95	7	1,332	0.53%
2020/06/19	4	8.09	1	8.10	8.03	3	1,321	0.23%
2020/06/12	10	7.70	0	0.00	7.80	10	1,365	0.73%
2020/06/11	10	8.01	0	0.00	7.90	10	1,374	0.73%
2020/06/09	30	8.29	6	8.34	8.19	24	1,376	1.74%
2020/06/08	0	0.00	3	8.41	8.54	-3	1,319	-0.23%
2020/06/04	10	7.67	0	0.00	7.75	10	1,207	0.83%
2020/06/03	22	7.84	0	0.00	7.76	22	1,200	1.83%
2020/06/01	2	7.42	0	0.00	7.42	2	1,126	0.18%
2020/05/29	7	7.68	0	0.00	7.50	7	1,105	0.63%
2020/05/28	0	0.00	203	7.86	7.86	-203	1,033	-19.63%	大賣/鉅額交易
2020/05/27	0	0.00	2	7.15	7.15	-2	877	-0.23%
2020/05/19	7	6.76	5	6.78	6.88	2	831	0.24%
2020/05/18	0	0.00	1	6.75	6.73	-1	827	-0.12%
2020/05/14	0	0.00	5	6.96	6.83	-5	812	-0.62%
2020/05/13	1	7.09	0	0.00	7.09	1	804	0.12%
2020/05/12	0	0.00	1	7.07	6.97	-1	800	-0.12%
2020/05/08	3	7.20	0	0.00	7.17	3	772	0.39%
2020/05/06	100	7.14	0	0.00	7.06	100	756	13.21%
2020/05/05	0	0.00	2	7.13	7.09	-2	761	-0.26%
2020/04/29	12	7.22	0	0.00	7.20	12	743	1.61%
2020/04/28	100	6.88	0	0.00	6.90	100	736	13.58%
2020/04/17	1	7.18	9	7.02	6.93	-8	809	-0.99%
2020/04/15	9	6.79	2	6.68	6.96	7	783	0.89%
2020/04/13	0	6.34	0	0.00	6.34	0	797	0.00%
2020/04/08	0	0.00	17	6.17	6.36	-17	828	-2.05%
2020/04/07	0	6.22	8	6.16	6.16	-8	829	-0.96%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/04/01	5	5.88	0	0.00	5.93	5	844	0.59%
2020/03/27	0.1	5.82	0	0.00	5.82	0.1	913	0.01%
2020/03/26	20	5.84	0	0.00	5.80	20	973	2.05%
2020/03/25	1	5.74	0	0.00	5.76	1	1,015	0.10%
2020/03/19	0	0.00	5	5.04	5.04	-5	1,011	-0.49%
2020/03/17	4	5.81	0	0.00	5.68	4	985	0.41%
2020/03/13	1	6.48	0	0.00	6.57	1	980	0.10%
2020/03/12	2	7.75	0	0.00	7.17	2	958	0.21%
2020/03/11	5	7.90	0	0.00	7.80	5	963	0.52%
2020/03/10	2	7.60	0	0.00	7.85	2	1,055	0.19%
2020/03/09	2	8.00	0	0.00	7.92	2	1,085	0.18%
2020/02/14	2	8.53	0	0.00	8.49	2	1,317	0.15%
2020/02/12	0	0.00	0.7	8.57	8.57	-0.7	1,334	-0.05%
2020/02/03	0	8.50	0	0.00	8.50	0	1,311	0.00%
2020/01/16	0	0.00	1	9.70	9.72	-1	1,258	-0.08%
2020/01/15	1	9.84	0	0.00	9.84	1	1,273	0.08%
2020/01/13	1	9.53	1	9.36	9.40	0	1,205	0.00%
2020/01/08	0	0.00	2	9.63	9.62	-2	1,176	-0.17%
2020/01/07	0	0.00	2	9.55	9.57	-2	1,156	-0.17%
2020/01/03	0	0.00	2	9.90	9.90	-2	1,139	-0.18%
2019/12/24	1	10.25	0	0.00	10.20	1	1,038	0.10%
2019/12/20	6	10.20	0	0.00	10.15	6	935	0.64%
2019/12/13	0	0.00	0.7	9.77	9.83	-0.7	901	-0.08%
2019/12/12	0	0.00	2	10.00	9.88	-2	890	-0.22%
2019/12/09	2	9.98	1	10.05	9.98	1	852	0.12%
2019/12/05	2	10.20	0	0.00	9.98	2	820	0.24%
2019/12/02	0	0.00	2	9.40	9.43	-2	685	-0.29%
2019/11/28	2	9.85	0	0.00	9.65	2	654	0.31%
2019/11/26	0	0.00	6	9.18	9.46	-6	516	-1.16%
2019/11/25	6	9.03	0	0.00	9.09	6	463	1.29%
2019/11/15	0.6	9.02	0	0.00	9.04	0.6	489	0.11%
2019/11/13	1	8.98	1	8.90	8.89	0	495	0.00%
2019/11/12	3	9.01	3	8.96	8.97	0	493	0.00%
2019/09/19	0	0.00	2	9.15	9.22	-2	513	-0.39%
2019/08/30	0	0.00	5	8.93	8.87	-5	510	-0.98%
2019/08/28	0	0.00	3	8.91	8.88	-3	508	-0.59%
2019/08/23	0	0.00	10	9.00	9.03	-10	522	-1.91%
2019/08/12	1	8.23	0	0.00	8.21	1	474	0.21%
2019/08/06	1	8.08	1	8.07	8.21	0	494	0.00%
2019/08/02	10	8.65	0	0.00	8.62	10	505	1.98%
2019/08/01	0	0.00	2	8.80	8.80	-2	514	-0.39%
2019/07/31	0.5	8.80	0	0.00	8.72	0.5	518	0.10%
2019/07/17	0	9.06	0	0.00	9.11	0	539	0.00%
2019/07/02	0.5	9.38	0	0.00	9.32	0.5	691	0.08%
2019/06/12	1	9.07	0	0.00	9.07	1	1,086	0.09%
2019/05/21	0	0.00	1	9.06	9.01	-1	1,801	-0.06%
2019/05/20	1	9.00	0	0.00	8.96	1	1,808	0.06%
2019/04/17	0.5	10.85	0	0.00	10.90	0.5	1,936	0.02%
2019/04/15	0	0.00	10	10.70	10.75	-10	1,877	-0.53%
2019/04/12	0	10.50	0	0.00	10.55	0	1,875	0.00%
2019/04/09	0	0.00	1	10.55	10.50	-1	1,859	-0.05%
2019/04/08	2	10.65	1	10.65	10.60	1	1,860	0.05%
2019/03/27	0	0.00	1	10.55	10.50	-1	1,882	-0.05%
2019/03/26	10	10.55	0	0.00	10.55	10	1,882	0.53%
2019/03/15	0	0.00	0.2	11.00	11.05	-0.2	2,071	-0.01%
2019/03/14	2	11.45	0	0.00	11.45	2	1,864	0.11%
2019/03/12	1	12.35	5	11.85	11.80	-4	1,863	-0.21%
2019/03/11	5	11.78	1	11.90	11.85	4	1,734	0.23%
2019/03/08	0.2	12.00	0	0.00	12.00	0.2	1,706	0.01%
2019/03/05	1	11.20	166	11.55	11.30	-165	1,589	-10.38%	大賣/鉅額交易
2019/03/04	170	11.36	5	11.33	11.25	165	1,493	11.05%	大買/鉅額交易
2019/02/26	1	10.85	0	0.00	10.65	1	1,372	0.07%
2018/12/22	0	0.00	1	10.20	10.75	-1	1,263	-0.08%
2018/12/20	0	0.00	1	10.05	10.15	-1	1,220	-0.08%
2018/12/18	1	10.55	0	0.00	10.45	1	1,195	0.08%
2018/12/17	2	11.00	2	11.38	11.10	0	1,163	0.00%
2018/11/27	5	9.79	0	0.00	9.79	5	848	0.59%
2018/11/22	0	0.00	10	9.74	9.58	-10	836	-1.20%
2018/11/21	0	0.00	5	9.19	9.16	-5	773	-0.65%
2018/11/01	10	8.45	0	0.00	8.43	10	1,051	0.95%
2018/10/26	5	7.83	0	0.00	7.85	5	1,032	0.48%
2018/10/19	0	0.00	12	8.40	8.48	-12	1,019	-1.18%
2018/09/20	2	10.40	0	0.00	10.25	2	974	0.21%
2018/09/17	2	10.50	0	0.00	10.50	2	992	0.20%
2018/09/10	2	10.25	4	10.10	10.10	-2	1,114	-0.18%
2018/08/27	0	0.00	2	11.20	11.20	-2	1,549	-0.13%
2018/08/24	0	0.00	6	11.50	11.50	-6	1,574	-0.38%
2018/08/23	8	11.65	0	0.00	11.70	8	1,561	0.51%
2018/08/22	0	0.00	6	11.35	11.30	-6	1,510	-0.40%
2018/08/21	10	11.35	0	0.00	11.40	10	1,502	0.67%
2018/08/14	0	0.00	3	10.60	10.65	-3	1,472	-0.20%
2018/08/13	0	0.00	1	10.40	10.50	-1	1,501	-0.07%
2018/07/31	0	0.00	2	10.65	10.60	-2	1,547	-0.13%
2018/07/16	0	0.00	0	10.55	10.55	0	1,586	0.00%
2018/07/06	1	10.00	0	0.00	10.20	1	1,643	0.06%
2018/07/05	0	0.00	4	10.30	10.20	-4	1,703	-0.23%
2018/06/21	0	0.00	1	11.10	11.05	-1	1,707	-0.06%
2018/06/20	0	0.00	2	11.20	11.00	-2	1,721	-0.12%
2018/06/19	5	11.30	6	11.41	11.20	-1	1,721	-0.06%
2018/06/15	0	0.00	1	11.45	11.40	-1	1,701	-0.06%
2018/06/14	0	0.00	1	11.50	11.50	-1	1,695	-0.06%
2018/06/11	3	11.72	0	0.00	11.45	3	1,621	0.18%
2018/06/08	14	11.41	0	0.00	11.45	14	1,541	0.91%
2018/06/07	4	11.28	7	11.72	11.75	-3	1,481	-0.20%
2018/06/06	1	10.75	0	0.00	10.70	1	1,304	0.08%
2018/06/04	0	0.00	26	10.55	10.55	-26	1,357	-1.92%
2018/06/01	26	10.73	10	10.50	10.60	16	1,363	1.17%
2018/05/30	0	0.00	2	10.05	10.05	-2	1,328	-0.15%
2018/05/29	1	10.25	0	0.00	10.25	1	1,324	0.08%
2018/05/28	4	10.35	2	10.23	10.20	2	1,324	0.15%
2018/05/24	0	0.00	2	9.99	10.00	-2	1,362	-0.15%
2018/05/21	4	10.15	0	0.00	10.15	4	1,408	0.28%
2018/05/18	1	10.05	1	10.10	10.05	0	1,400	0.00%
2018/05/17	11	9.87	0	0.00	9.92	11	1,404	0.78%
2018/05/11	0	0.00	1	10.75	10.75	-1	1,416	-0.07%
2018/05/10	0	0.00	20	10.90	10.90	-20	1,416	-1.41%
2018/05/09	0	0.00	0.2	10.75	10.75	-0.2	1,406	-0.01%
2018/05/08	0	0.00	10	10.80	10.85	-10	1,411	-0.71%
2018/04/30	1	10.95	0	0.00	10.85	1	1,481	0.07%
2018/04/23	1	11.25	0	0.00	11.10	1	1,545	0.06%
2018/04/17	1	11.45	0	0.00	11.30	1	1,626	0.06%
2018/04/11	2	12.40	10	12.55	12.20	-8	1,777	-0.45%
2018/04/10	10	12.05	0	0.00	12.00	10	1,840	0.54%
2018/03/23	1	11.65	0	0.00	11.65	1	2,675	0.04%
2018/03/22	1	12.15	0	0.00	11.85	1	2,722	0.04%
2018/03/19	0	0.00	45	12.50	12.30	-45	3,171	-1.42%
2018/03/12	0	0.00	1	12.75	12.70	-1	3,344	-0.03%
2018/03/09	10	13.10	3	12.95	12.90	7	3,342	0.21%
2018/03/08	0	0.00	28	13.15	13.10	-28	3,355	-0.83%
2018/03/06	0	0.00	6	12.80	12.70	-6	3,351	-0.18%
2018/03/05	10	12.75	5	12.65	12.65	5	3,683	0.14%
2018/03/01	3	12.95	0	0.00	13.00	3	3,728	0.08%
2018/02/27	0	0.00	1	13.40	12.90	-1	3,731	-0.03%
2018/02/26	1	13.25	0	0.00	13.25	1	3,706	0.03%
2018/02/09	0	0.00	5	11.15	11.60	-5	3,697	-0.14%
2018/02/07	1	12.00	0	0.00	12.00	1	3,672	0.03%
2018/02/06	7	12.23	2	12.15	11.85	5	3,663	0.14%
2018/02/05	2	12.90	10	12.90	13.00	-8	3,609	-0.22%
2018/01/31	0	0.00	1	13.15	13.30	-1	3,775	-0.03%
2018/01/26	3	13.17	0	0.00	13.15	3	3,800	0.08%
2018/01/25	1	13.25	0	0.00	13.20	1	3,905	0.03%
2018/01/19	7	13.53	0	0.00	13.50	7	3,934	0.18%
2018/01/16	3	13.58	0	0.00	13.60	3	3,926	0.08%
2018/01/15	10	13.55	0	0.00	13.55	10	3,962	0.25%
2018/01/12	2	13.65	0	0.00	13.65	2	3,959	0.05%
2018/01/11	0	0.00	3	13.60	13.60	-3	3,957	-0.08%
2018/01/10	2	13.55	0	0.00	13.45	2	3,973	0.05%
2018/01/09	2	13.80	2	13.75	13.60	0	4,228	0.00%
2018/01/08	15	13.99	0	0.00	13.75	15	4,234	0.35%
2018/01/05	5	14.40	0	0.00	14.45	5	4,151	0.12%
2018/01/04	20	14.41	22	14.60	14.60	-2	4,111	-0.05%
2018/01/03	1	14.25	0	0.00	14.10	1	4,052	0.02%
2018/01/02	0	0.00	1	14.30	14.25	-1	4,014	-0.02%