飛宏 (2457)-元大-新竹券商分點個股進出

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
49.35
漲跌
▲0.10
漲幅
+0.20%
成交量
1,780張
產業
上市電子零組件類股
746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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/06/24	0	0.00	1.1	49.71	49.25	-1.1	2,961	-0.04%
2024/06/21	0	0.00	4	50.28	50.40	-4	2,974	-0.13%
2024/06/20	0	0.00	20	50.00	50.10	-20	2,980	-0.67%
2024/06/19	0.1	50.40	0	0.00	50.10	0.1	3,000	0.00%
2024/06/18	5	51.66	4	51.48	51.50	1	2,976	0.03%
2024/06/13	1	50.30	0	0.00	50.70	1	3,023	0.03%
2024/06/12	15	50.90	0	0.00	51.00	15	2,984	0.50%
2024/06/11	1	51.80	1	52.00	52.00	0	2,991	0.00%
2024/06/07	0	0.00	1	51.80	52.00	-1	3,002	-0.03%
2024/06/06	0	0.00	1	50.90	51.30	-1	3,000	-0.03%
2024/06/05	5.3	52.71	1	52.00	51.80	4.3	2,983	0.14%
2024/06/04	0.3	52.61	1.6	51.49	52.00	-1.3	2,931	-0.04%
2024/06/03	0	0.00	2	50.80	50.80	-2	2,939	-0.07%
2024/05/31	0	0.00	1	51.30	50.90	-1	2,980	-0.03%
2024/05/30	0	0.00	2	51.10	51.00	-2	3,038	-0.07%
2024/05/28	1	51.90	1	51.40	52.00	0	3,223	0.00%
2024/05/23	0	0.00	1	50.60	50.60	-1	3,409	-0.03%
2024/05/17	1.5	49.74	0	0.00	49.70	1.5	3,782	0.04%
2024/05/16	1	49.45	1	49.45	49.45	0	4,218	0.00%
2024/05/15	1	49.50	0	0.00	49.50	1	4,296	0.02%
2024/05/14	1	49.95	1	49.90	49.70	0	4,321	0.00%
2024/05/13	1	48.90	0	0.00	49.00	1	4,352	0.02%
2024/05/10	1	48.00	2	48.45	48.45	-1	4,334	-0.02%
2024/05/08	30	50.40	0	0.00	50.60	30	4,236	0.71%
2024/05/03	0	0.00	5	52.50	51.50	-5	4,331	-0.12%
2024/05/02	1	52.70	0	0.00	52.80	1	4,380	0.02%
2024/04/30	8	53.61	4	53.65	53.50	4	4,415	0.09%
2024/04/29	0	0.00	1	51.50	51.50	-1	4,310	-0.02%
2024/04/26	0	0.00	0.4	51.30	50.70	-0.4	4,314	-0.01%
2024/04/24	0	0.00	0	52.10	52.30	0	4,349	0.00%
2024/04/23	61	51.01	1	52.00	51.00	60	4,409	1.36%
2024/04/22	3	51.43	6	51.83	51.00	-3	4,457	-0.07%
2024/04/19	3	52.77	0	0.00	52.50	3	4,465	0.07%
2024/04/18	41	54.89	45	55.11	54.50	-4	4,481	-0.09%
2024/04/17	0	0.00	60	52.00	53.30	-60	4,357	-1.38%
2024/04/16	1	50.20	32	50.71	51.00	-31	4,349	-0.71%
2024/04/15	1	52.60	0	0.00	52.30	1	4,370	0.02%
2024/04/12	1	54.60	1	52.70	53.80	0	4,423	0.00%
2024/04/11	0	0.00	1	52.50	52.50	-1	4,364	-0.02%
2024/04/10	2.3	54.44	0	0.00	54.10	2.3	4,349	0.05%
2024/04/09	0	54.00	0	0.00	54.00	0	4,362	0.00%
2024/04/02	0	0.00	0.7	54.20	54.30	-0.7	4,476	-0.01%
2024/03/29	3	53.13	0	0.00	53.30	3	4,529	0.07%
2024/03/27	1	53.50	1	53.30	53.30	0	4,531	0.00%
2024/03/26	1.1	53.50	0	0.00	53.30	1.1	4,547	0.02%
2024/03/25	3	55.03	0	0.00	55.20	3	4,531	0.07%
2024/03/22	3	54.83	1	54.40	54.30	2	4,573	0.04%
2024/03/21	3	53.53	1	53.70	53.80	2	4,558	0.04%
2024/03/20	21	53.57	0	0.00	53.00	21	4,653	0.45%
2024/03/18	0.2	54.28	11	54.31	54.40	-10.8	4,682	-0.23%
2024/03/15	1	54.90	0	0.00	55.00	1	4,699	0.02%
2024/03/14	1	55.00	1	55.20	55.20	0	4,778	0.00%
2024/03/13	40.1	55.25	3	55.17	55.00	37.1	4,833	0.77%
2024/03/12	11	57.00	0	56.70	56.40	11	4,881	0.23%
2024/03/11	2	56.25	0	0.00	56.30	2	4,964	0.04%
2024/03/08	24.1	56.07	9.2	56.03	55.90	14.9	5,023	0.30%
2024/03/07	4.1	58.95	5.1	58.94	58.00	-1	5,013	-0.02%
2024/03/06	21	60.01	2	60.40	60.10	19	4,997	0.38%
2024/03/05	1	60.00	0	0.00	60.00	1	5,096	0.02%
2024/03/04	25.4	60.96	21	61.51	60.60	4.4	5,211	0.08%
2024/03/01	22	60.51	10	60.30	60.30	12	5,228	0.23%
2024/02/29	0	0.00	10	61.25	61.30	-10	5,690	-0.18%
2024/02/27	3	61.50	1	59.40	60.20	2	6,506	0.03%
2024/02/26	11	60.99	20	61.50	61.20	-9	6,952	-0.13%
2024/02/23	26	60.11	3	60.87	59.70	23	6,907	0.33%
2024/02/22	2	61.50	8.2	61.38	61.30	-6.2	6,865	-0.09%
2024/02/21	0.2	61.70	5.1	61.60	61.50	-4.9	6,858	-0.07%
2024/02/20	26	61.82	31	62.20	61.80	-5	6,946	-0.07%
2024/02/19	176	62.11	196.1	60.63	62.30	-20.1	6,809	-0.30%	大買/大賣/
2024/02/16	46	58.46	120.1	57.84	58.70	-74.1	6,414	-1.16%	大賣/
2024/02/15	0	0.00	20	56.00	56.20	-20	6,380	-0.31%
2024/02/05	0	0.00	1.2	56.04	56.10	-1.2	6,399	-0.02%
2024/02/02	20	57.40	20	58.00	57.00	0	6,378	0.00%
2024/02/01	1	56.80	5	56.64	57.20	-4	6,381	-0.06%
2024/01/31	1	57.00	3	57.20	57.00	-2	6,377	-0.03%
2024/01/30	23	58.05	3	58.27	57.80	20	6,392	0.31%
2024/01/29	142	58.43	200	58.35	58.80	-58	6,439	-0.90%	大買/大賣/
2024/01/26	43	57.04	1	57.70	56.90	42	6,422	0.65%
2024/01/25	4	57.90	4	58.85	58.00	0	6,482	0.00%
2024/01/24	5.2	58.58	40	58.05	58.60	-34.8	6,668	-0.52%
2024/01/23	7	57.54	3	58.40	57.30	4	6,673	0.06%
2024/01/22	0	0.00	2	56.60	57.00	-2	6,658	-0.03%
2024/01/19	0	56.55	1	56.70	56.50	-1	6,715	-0.01%
2024/01/18	0	55.20	0	0.00	56.00	0	6,766	0.00%
2024/01/17	82.1	56.54	40	55.30	55.30	42.1	6,908	0.61%
2024/01/16	4	57.78	4	58.40	57.60	0	7,033	0.00%
2024/01/15	120	58.42	160	58.16	58.30	-40	7,136	-0.56%	大買/大賣/
2024/01/12	151.3	57.34	110	58.03	56.90	41.3	7,196	0.57%	大買/大賣/
2024/01/11	1	56.30	40	56.10	57.10	-39	7,181	-0.54%
2024/01/09	7	56.74	10	57.70	56.50	-3	7,231	-0.04%
2024/01/08	2	60.00	0	0.00	58.90	2	7,202	0.03%
2024/01/05	4	58.80	0	0.00	58.30	4	7,144	0.06%
2024/01/04	62	57.61	0	0.00	57.60	62	7,137	0.87%
2024/01/02	30	59.72	30	60.17	59.30	0	7,150	0.00%
2023/12/27	0.2	58.80	0	0.00	58.40	0.2	7,222	0.00%
2023/12/26	2	57.80	60	58.37	59.00	-58	7,298	-0.79%
2023/12/25	1	56.90	0	0.00	57.00	1	7,276	0.01%
2023/12/21	20.1	56.90	0	0.00	56.60	20.1	7,287	0.28%
2023/12/20	2	57.70	21	57.61	57.80	-19	7,299	-0.26%
2023/12/19	0	0.00	2	58.40	57.30	-2	7,311	-0.03%
2023/12/18	0	0.00	1	59.40	59.00	-1	7,300	-0.01%
2023/12/15	6.1	59.16	3	59.70	59.10	3	7,317	0.04%
2023/12/14	40	58.50	40	59.10	58.20	0	7,234	0.00%
2023/12/13	22	58.53	20.2	59.09	58.30	1.8	7,219	0.02%
2023/12/12	22.8	59.14	1	59.50	59.00	21.8	7,208	0.30%
2023/12/11	2.1	59.61	21	59.64	59.60	-18.9	7,208	-0.26%
2023/12/08	1	61.20	1	60.90	61.00	0	7,155	0.00%
2023/12/07	4.1	60.83	1	61.00	60.50	3.1	7,155	0.04%
2023/12/06	126	61.52	8	62.06	61.60	118	7,150	1.65%	大買/鉅額交易
2023/12/05	4	61.50	123.3	62.19	62.80	-119.3	7,114	-1.68%	大賣/鉅額交易
2023/12/04	48	62.55	33	63.32	61.80	15	7,125	0.21%
2023/12/01	43.1	62.35	41	62.57	62.50	2.1	7,404	0.03%
2023/11/30	16.6	63.61	17	64.26	62.20	-0.4	7,390	-0.01%
2023/11/29	51	63.38	55	63.73	63.50	-4	7,352	-0.05%
2023/11/28	111	62.83	116	63.15	62.80	-5	7,299	-0.07%	大買/大賣/
2023/11/27	209	64.02	203.3	64.52	62.90	5.7	7,315	0.08%	大買/大賣/
2023/11/24	240	63.67	277.2	63.63	63.20	-37.2	6,905	-0.54%	大買/大賣/
2023/11/22	1.1	57.50	1	57.60	57.50	0.1	5,689	0.00%
2023/11/21	3.2	57.16	8	57.06	57.20	-4.8	5,725	-0.08%
2023/11/20	64.1	57.11	57.3	57.58	56.70	6.9	5,793	0.12%
2023/11/17	8.3	57.61	5	56.74	56.20	3.3	5,768	0.06%
2023/11/16	10	55.66	30.1	55.71	56.40	-20.1	5,691	-0.35%
2023/11/15	2	54.85	38	55.17	54.60	-36	5,899	-0.61%
2023/11/14	3	54.57	0	0.00	54.80	3	6,212	0.05%
2023/11/13	6	53.42	41	53.60	54.00	-35	6,271	-0.56%
2023/11/10	24.7	52.59	23	53.08	52.50	1.7	6,380	0.03%
2023/11/09	1	53.70	7.1	53.69	53.20	-6.1	6,463	-0.09%
2023/11/08	22.1	54.43	20	54.75	54.20	2.1	6,531	0.03%
2023/11/07	47.1	54.23	45	54.53	54.20	2.1	6,689	0.03%
2023/11/06	212.2	54.93	202	54.83	54.90	10.2	6,783	0.15%	大買/大賣/
2023/11/03	114.1	53.34	116	53.83	53.30	-1.9	6,757	-0.03%	大買/大賣/
2023/11/02	158	52.75	157	53.06	52.80	1	6,792	0.02%	大買/大賣/
2023/11/01	14.1	51.44	17.1	51.81	51.80	-3	6,790	-0.04%
2023/10/31	1	53.10	0	0.00	52.50	1	6,621	0.02%
2023/10/30	0	55.00	0	0.00	54.60	0	6,706	0.00%
2023/10/27	1	55.70	0	0.00	55.40	1	6,836	0.01%
2023/10/26	118	57.98	85	58.37	57.00	33	6,903	0.48%	大買/
2023/10/25	7.1	59.38	15	59.27	59.10	-7.9	6,979	-0.11%
2023/10/24	64.1	57.05	57	56.30	56.80	7.1	6,897	0.10%
2023/10/23	2	53.99	3	54.47	53.60	-1	6,906	-0.01%
2023/10/20	3	55.20	3	54.90	55.00	0	6,885	0.00%
2023/10/19	11.1	57.60	0	0.00	56.10	11.1	7,039	0.16%
2023/10/18	1.1	59.54	0.2	59.50	57.70	0.9	7,065	0.01%
2023/10/17	1	59.50	6	60.05	60.60	-5	7,114	-0.07%
2023/10/16	1.1	60.35	4.1	59.01	58.70	-3.1	7,238	-0.04%
2023/10/13	1	62.09	1	61.30	61.50	0	7,546	0.00%
2023/10/12	1	62.30	0	0.00	62.50	1	8,089	0.01%
2023/10/11	2	60.85	1	62.00	61.70	1	8,216	0.01%
2023/10/06	3	61.50	3	61.40	61.60	0	8,402	0.00%
2023/10/05	13.3	63.46	14	62.31	61.80	-0.7	8,712	-0.01%
2023/10/04	1	60.90	0	0.00	60.80	1	9,087	0.01%
2023/10/03	4	62.30	9	62.91	62.00	-5	9,280	-0.05%
2023/10/02	16.1	62.41	18	62.05	63.00	-2	9,528	-0.02%
2023/09/28	6	59.25	0	0.00	58.90	6	9,613	0.06%
2023/09/26	1	58.80	1	58.70	58.50	0	10,168	0.00%
2023/09/25	1	59.01	0	0.00	58.80	1	10,308	0.01%
2023/09/22	2	59.65	0	0.00	59.70	2	10,443	0.02%
2023/09/21	2	60.15	0	0.00	59.60	2	10,508	0.02%
2023/09/20	1.1	61.37	4	61.60	60.90	-2.9	10,594	-0.03%
2023/09/19	4.1	62.43	3	61.60	61.30	1.1	10,873	0.01%
2023/09/18	2.1	62.55	0	0.00	62.50	2.1	11,060	0.02%
2023/09/15	0	0.00	4	63.20	63.60	-4	11,386	-0.04%
2023/09/14	7.2	62.98	4	62.70	62.70	3.2	11,551	0.03%
2023/09/13	1	63.30	0	0.00	62.10	1	11,775	0.01%
2023/09/12	5.1	62.40	3.1	62.11	62.00	2.1	12,067	0.02%
2023/09/11	6.2	64.25	2.1	63.26	63.40	4.1	12,282	0.03%
2023/09/08	29	67.64	31	66.59	66.00	-2	12,596	-0.02%
2023/09/07	115	68.75	121	68.67	68.00	-6	13,011	-0.05%	大買/大賣/
2023/09/06	78	66.50	71	67.38	67.80	7	13,275	0.05%
2023/09/05	40.1	69.81	44	69.91	70.70	-3.9	13,234	-0.03%
2023/09/04	52	70.44	48	69.58	69.10	4	13,658	0.03%
2023/09/01	83	72.85	64	72.98	71.10	19	14,142	0.13%
2023/08/31	123	72.38	137	72.11	73.00	-14	14,509	-0.10%	大買/大賣/
2023/08/30	4	71.15	4	71.58	71.00	0	15,025	0.00%
2023/08/29	1	71.10	2	70.75	71.50	-1	16,015	-0.01%
2023/08/28	2	70.00	2	69.90	70.00	0	17,175	0.00%
2023/08/25	17	70.01	17	70.46	69.90	0	18,143	0.00%
2023/08/24	3	69.20	10	69.64	69.00	-7	18,544	-0.04%
2023/08/23	1	69.29	1	69.10	68.60	0	18,973	0.00%
2023/08/22	5	68.70	7	68.86	68.50	-2	19,242	-0.01%
2023/08/21	77	69.58	21.2	70.32	68.70	55.8	19,614	0.28%
2023/08/18	46.1	68.86	44	69.73	69.80	2	21,131	0.01%
2023/08/17	20	64.70	21	66.89	66.90	-1	21,030	0.00%
2023/08/16	22	65.94	24	66.14	66.20	-2	21,193	-0.01%
2023/08/15	6	64.25	1.1	64.01	64.60	4.9	21,721	0.02%
2023/08/14	1.1	61.54	1	62.30	62.10	0.1	22,208	0.00%
2023/08/11	0	0.00	1	63.80	63.50	-1	22,801	0.00%
2023/08/10	1.2	62.35	4	61.90	61.60	-2.8	23,117	-0.01%
2023/08/09	0.1	63.50	0	0.00	63.50	0.1	23,717	0.00%
2023/08/08	25	64.50	0	0.00	64.40	25	24,317	0.10%
2023/08/07	26	65.00	27	65.17	65.20	-1	24,618	0.00%
2023/08/04	2	65.75	6	65.92	65.40	-4	25,312	-0.02%
2023/08/02	41.1	65.89	66	65.92	65.30	-24.9	25,743	-0.10%
2023/08/01	2	66.60	5	66.40	66.50	-3	26,070	-0.01%
2023/07/31	2.2	68.54	27	67.61	67.50	-24.8	26,375	-0.09%
2023/07/28	2	68.65	3	68.50	69.50	-1	26,653	0.00%
2023/07/27	0	0.00	3	69.87	69.50	-3	27,081	-0.01%
2023/07/26	5	71.12	1	71.20	69.70	4	27,576	0.01%
2023/07/25	3	70.90	11	70.71	70.60	-8	27,814	-0.03%
2023/07/24	43.1	70.90	22	71.47	70.00	21.1	28,006	0.08%
2023/07/21	2	73.30	12	73.22	73.60	-10	28,207	-0.04%
2023/07/20	10	73.50	21	73.48	73.20	-11	29,256	-0.04%
2023/07/19	10	72.50	10	73.00	72.50	0	29,584	0.00%
2023/07/18	2	75.80	9	74.74	74.00	-7	30,150	-0.02%
2023/07/17	330	76.76	324	76.07	76.70	6	30,543	0.02%	大買/大賣/
2023/07/14	97	73.64	95	73.79	72.60	2	31,042	0.01%
2023/07/13	248.1	73.22	233	73.54	72.80	15.1	32,704	0.05%	大買/大賣/
2023/07/12	225.2	71.81	226	71.87	72.00	-0.9	33,621	0.00%	大買/大賣/
2023/07/11	160.5	72.96	130	72.70	72.00	30.5	34,256	0.09%	大買/大賣/
2023/07/10	68	77.28	16.3	76.83	76.00	51.7	34,499	0.15%
2023/07/07	212.1	77.27	210.5	77.85	78.30	1.6	34,755	0.00%	大買/大賣/
2023/07/06	10.1	78.25	6	79.23	77.70	4.1	35,037	0.01%
2023/07/05	141	80.04	152.5	80.64	79.40	-11.5	35,753	-0.03%	大買/大賣/
2023/07/04	59	78.05	28	78.62	77.60	31	35,789	0.09%
2023/07/03	12	78.43	18	78.90	78.80	-6	35,870	-0.02%
2023/06/30	54	75.23	162	76.20	78.00	-108	36,476	-0.30%	大賣/鉅額交易
2023/06/29	68	75.79	34.2	76.27	75.50	33.8	36,628	0.09%
2023/06/28	27	75.96	8	76.49	75.30	19	36,905	0.05%
2023/06/27	12.1	76.92	36	77.42	75.60	-23.9	37,163	-0.06%
2023/06/26	103	79.80	19.6	79.67	79.30	83.4	37,281	0.22%	大買/
2023/06/21	109	79.57	278	80.46	81.80	-169	37,430	-0.45%	大買/大賣/鉅額交易
2023/06/20	180.7	80.15	14	80.53	79.40	166.7	37,547	0.44%	大買/鉅額交易
2023/06/19	205	79.82	408	80.32	80.80	-203	38,426	-0.53%	大買/大賣/鉅額交易
2023/06/16	272	79.89	342	80.59	79.10	-70	39,863	-0.18%	大買/大賣/
2023/06/15	214	79.76	115	80.77	79.00	99	40,410	0.24%	大買/大賣/
2023/06/14	164	81.15	30	80.75	80.30	134	41,215	0.33%	大買/鉅額交易
2023/06/13	19.9	81.62	27	81.26	82.30	-7.2	41,842	-0.02%
2023/06/12	174	79.38	156	80.22	78.50	18	42,435	0.04%	大買/大賣/
2023/06/09	118.1	80.00	64	80.39	79.00	54	43,618	0.12%	大買/
2023/06/08	270.5	80.36	20.3	80.57	78.90	250.3	44,550	0.56%	大買/鉅額交易
2023/06/07	217.3	83.19	99.2	83.72	81.50	118.1	45,822	0.26%	大買/鉅額交易
2023/06/06	99.1	83.06	71.8	84.46	82.60	27.3	46,949	0.06%
2023/06/05	135.4	85.77	142	85.41	85.70	-6.7	47,549	-0.01%	大買/大賣/
2023/06/02	254.2	82.64	230	83.01	83.40	24.2	47,681	0.05%	大買/大賣/
2023/06/01	220.6	80.88	591	79.61	81.90	-370.4	47,138	-0.79%	大買/大賣/鉅額交易
2023/05/31	411	77.94	132	78.64	78.40	279	46,628	0.60%	大買/大賣/鉅額交易
2023/05/30	246	77.02	260	77.43	76.60	-14	45,748	-0.03%	大買/大賣/
2023/05/29	133	76.31	437.3	76.40	76.40	-304.3	45,395	-0.67%	大買/大賣/鉅額交易
2023/05/26	153	74.52	44	74.24	73.70	109	45,058	0.24%	大買/鉅額交易
2023/05/25	119	74.87	85	74.88	74.50	34	44,998	0.08%	大買/
2023/05/24	571.4	76.84	693.5	76.85	75.80	-122.1	44,898	-0.27%	大買/大賣/鉅額交易
2023/05/23	61	74.87	67.1	75.32	75.50	-6.1	44,540	-0.01%
2023/05/22	60	74.55	131	74.75	75.30	-71	44,960	-0.16%	大賣/
2023/05/19	186	75.22	71.2	74.27	73.20	114.9	44,786	0.26%	大買/鉅額交易
2023/05/18	145.1	75.89	209	76.01	75.80	-63.9	44,433	-0.14%	大買/大賣/
2023/05/17	94.5	75.20	65	75.65	74.10	29.5	43,886	0.07%
2023/05/16	135	73.26	286.5	73.84	74.40	-151.5	43,212	-0.35%	大買/大賣/鉅額交易
2023/05/15	269	73.87	149	74.47	72.70	120	42,738	0.28%	大買/大賣/鉅額交易
2023/05/12	18.2	71.72	90	72.52	73.20	-71.8	42,094	-0.17%
2023/05/11	88	69.65	100	69.50	68.90	-12	41,514	-0.03%
2023/05/10	136	69.42	88	69.71	70.00	48	41,156	0.12%	大買/
2023/05/09	303	73.90	132	73.77	71.70	171	40,450	0.42%	大買/大賣/鉅額交易
2023/05/08	108.3	72.43	135	72.92	73.80	-26.7	39,949	-0.07%	大買/大賣/
2023/05/05	149	72.73	87	72.46	71.20	62	39,498	0.16%	大買/
2023/05/04	50	76.02	7	75.83	74.00	43	39,065	0.11%
2023/05/03	101	75.76	94.3	76.04	76.00	6.7	38,702	0.02%	大買/
2023/05/02	144	75.79	184	75.36	76.50	-40	38,138	-0.10%	大買/大賣/
2023/04/28	203.4	73.15	204	73.29	73.50	-0.6	37,572	0.00%	大買/大賣/
2023/04/27	61	71.90	55	72.12	71.90	6	37,132	0.02%
2023/04/26	47	71.79	45	71.28	71.90	2	36,803	0.01%
2023/04/25	375	73.29	384	72.12	72.70	-9	36,370	-0.02%	大買/大賣/
2023/04/24	136	73.15	136	73.47	73.30	0	35,247	0.00%	大買/大賣/
2023/04/21	16.1	73.06	22	72.49	72.50	-5.9	34,861	-0.02%
2023/04/20	295	76.02	145	75.49	74.60	150	34,112	0.44%	大買/大賣/鉅額交易
2023/04/19	254	78.00	236	78.20	77.80	18	33,376	0.05%	大買/大賣/
2023/04/18	302	76.66	204.1	76.86	76.40	97.9	32,320	0.30%	大買/大賣/
2023/04/17	36	73.55	52.1	74.05	75.90	-16.1	30,534	-0.05%
2023/04/14	19	68.97	18	69.30	69.00	1	29,403	0.00%
2023/04/13	76	66.12	118	67.05	67.30	-42	28,431	-0.15%	大賣/
2023/04/12	103	66.81	52	66.91	66.30	51	27,694	0.18%	大買/
2023/04/11	86	66.85	88	67.22	66.30	-2	27,252	-0.01%
2023/04/10	144.1	67.02	287.1	65.21	66.60	-143	26,706	-0.54%	大買/大賣/鉅額交易
2023/04/07	131	62.88	132.2	63.00	62.50	-1.2	25,805	0.00%	大買/大賣/
2023/04/06	17.1	60.29	22	60.90	61.60	-4.9	25,429	-0.02%
2023/03/31	172.2	62.45	143	62.25	60.30	29.2	25,221	0.12%	大買/大賣/
2023/03/30	4	60.95	4.1	61.10	60.80	-0.1	24,733	0.00%
2023/03/29	17	59.98	2	59.65	59.80	15	24,759	0.06%
2023/03/28	23	59.43	31	59.62	59.20	-8	25,009	-0.03%
2023/03/27	76	60.48	71	60.51	59.80	5	24,753	0.02%
2023/03/24	6	59.55	7	59.81	60.00	-1	24,383	0.00%
2023/03/23	53	59.31	58	58.91	59.50	-5	24,068	-0.02%
2023/03/22	198.1	60.72	203.1	60.08	59.00	-5	23,610	-0.02%	大買/大賣/
2023/03/21	462	62.56	320	62.74	61.10	142	22,529	0.63%	大買/大賣/鉅額交易
2023/03/20	108	59.26	110	59.35	59.50	-2	20,843	-0.01%	大買/大賣/
2023/03/17	53	59.46	50.1	59.71	59.10	2.9	20,016	0.01%
2023/03/16	107	57.96	188	57.86	58.50	-81	18,949	-0.43%	大買/大賣/
2023/03/15	181	59.55	217	59.55	59.20	-36	18,059	-0.20%	大買/大賣/
2023/03/14	227	58.42	203	58.38	58.40	24	17,276	0.14%	大買/大賣/
2023/03/13	379.1	55.95	313	55.65	56.20	66.1	15,806	0.42%	大買/大賣/
2023/03/10	157.1	56.84	142	57.95	56.60	15	14,616	0.10%	大買/大賣/
2023/03/09	135	55.71	160	55.99	54.80	-25	13,026	-0.19%	大買/大賣/
2023/03/08	62	53.28	35	53.36	54.70	27	11,630	0.23%
2023/03/07	22	49.79	48	49.97	49.80	-26	10,742	-0.24%
2023/03/06	5	48.69	7	48.92	48.75	-2	10,455	-0.02%
2023/03/03	17	47.59	17.2	47.77	46.90	-0.2	10,502	0.00%
2023/03/02	3	46.47	1.1	45.62	47.05	1.9	10,050	0.02%
2023/03/01	2.1	45.28	9	45.59	45.60	-6.9	9,884	-0.07%
2023/02/24	3.1	45.63	16	45.66	45.45	-13	9,774	-0.13%
2023/02/23	11	46.99	10	46.70	46.60	1	9,572	0.01%
2023/02/22	52.1	46.70	56.6	45.76	47.20	-4.5	9,388	-0.05%
2023/02/21	51.7	47.04	36	46.71	46.70	15.7	9,065	0.17%
2023/02/20	23	44.76	25	45.19	46.35	-2	7,673	-0.03%
2023/02/17	0	0.00	4	42.15	42.15	-4	7,037	-0.06%
2023/02/16	7	42.42	6	42.40	42.35	1	6,955	0.01%
2023/02/15	13	40.44	2	40.60	40.75	11	6,725	0.16%
2023/02/13	1	40.00	2.1	39.58	39.95	-1.1	6,721	-0.02%
2023/02/09	0.1	41.70	0	0.00	41.35	0.1	6,706	0.00%
2023/02/08	1	41.80	0	0.00	41.05	1	6,678	0.01%
2023/02/03	0	0.00	1	40.75	40.45	-1	6,578	-0.02%
2023/02/01	6	39.84	11	40.14	40.45	-5	6,540	-0.08%
2023/01/31	0	0.00	18	39.42	39.65	-18	6,526	-0.28%
2023/01/30	4	38.58	15	38.95	38.85	-11	6,526	-0.17%
2023/01/17	3	38.00	4	38.23	38.00	-1	6,521	-0.02%
2023/01/16	3	37.93	2	38.10	37.90	1	6,518	0.02%
2023/01/13	17	38.30	6	38.57	38.00	11	6,533	0.17%
2023/01/12	10	38.80	2	39.30	38.70	8	6,519	0.12%
2023/01/11	12	39.21	3	39.15	39.00	9	6,554	0.14%
2023/01/10	4	40.10	1	40.10	40.10	3	6,526	0.05%
2023/01/09	1	40.15	2	40.45	40.15	-1	6,569	-0.02%
2023/01/06	2	40.00	0	0.00	40.05	2	6,595	0.03%
2023/01/05	3	40.30	5	40.73	40.05	-2	6,654	-0.03%
2023/01/04	7	40.17	9	40.61	40.10	-2	6,663	-0.03%
2023/01/03	1	40.05	6	39.83	39.95	-5	6,679	-0.07%
2022/12/30	1	39.75	1	39.65	39.45	0	6,707	0.00%
2022/12/29	5	38.91	16	39.28	39.65	-11	6,837	-0.16%
2022/12/28	14	39.56	4	39.99	39.00	10	6,845	0.15%
2022/12/27	6	40.20	1	40.10	40.05	5	6,843	0.07%
2022/12/26	2	40.13	2	40.00	40.00	0	6,852	0.00%
2022/12/23	0	0.00	1	41.05	41.00	-1	6,825	-0.01%
2022/12/22	14	42.60	51	41.85	41.50	-37	6,795	-0.54%
2022/12/21	43	42.15	5	42.29	42.40	38	6,585	0.58%
2022/12/20	24	42.67	26	41.87	40.65	-2	6,274	-0.03%
2022/12/19	4	40.30	26	40.33	41.25	-22	5,759	-0.38%
2022/12/16	25	39.54	5	39.44	39.40	20	5,685	0.35%
2022/12/15	4	40.43	44	40.40	40.50	-40	5,680	-0.70%
2022/12/14	4	39.78	6	40.02	39.70	-2	5,709	-0.04%
2022/12/13	13	39.87	7	40.17	39.65	6	5,901	0.10%
2022/12/12	17	39.98	6	40.10	39.95	11	6,241	0.18%
2022/12/09	13	40.24	14	40.77	39.90	-1	6,895	-0.01%
2022/12/08	1	40.10	4	40.00	39.80	-3	6,969	-0.04%
2022/12/07	35	40.27	12	40.28	39.75	23	6,967	0.33%
2022/12/06	35	42.27	27	42.52	41.65	8	6,883	0.12%
2022/12/05	12	41.82	14	42.14	41.70	-2	6,639	-0.03%
2022/12/02	13	41.60	19	41.83	41.75	-6	6,574	-0.09%
2022/12/01	30	41.82	27	42.04	41.60	3	6,509	0.05%
2022/11/30	29	42.24	29.1	42.31	41.80	-0.1	6,398	0.00%
2022/11/29	39.1	40.91	30	41.07	41.25	9.1	6,186	0.15%
2022/11/28	58	41.95	76	42.33	41.70	-18	6,208	-0.29%
2022/11/25	209	41.57	238.1	41.33	42.30	-29.1	5,779	-0.50%	大買/大賣/
2022/11/24	411.2	39.17	401	39.06	38.85	10.2	5,224	0.20%	大買/大賣/
2022/11/23	6	36.65	6	36.85	36.65	0	4,905	0.00%
2022/11/22	20	36.91	7	37.26	36.70	13	4,949	0.26%
2022/11/21	3	37.10	0	0.00	37.10	3	4,993	0.06%
2022/11/18	14	38.21	5	38.96	37.30	9	5,005	0.18%
2022/11/17	10	38.31	25	38.38	38.45	-15	4,945	-0.30%
2022/11/16	15	37.90	17	38.16	37.85	-2	4,917	-0.04%
2022/11/15	13	36.85	31	37.40	37.85	-18	4,921	-0.37%
2022/11/14	12	36.89	14	37.12	37.05	-2	4,925	-0.04%
2022/11/11	50	37.85	9	37.99	36.80	41	4,958	0.83%
2022/11/10	17	37.69	21	37.90	37.80	-4	4,919	-0.08%
2022/11/09	8	37.88	13	38.27	37.90	-5	4,957	-0.10%
2022/11/08	17	38.08	12	38.63	37.45	5	4,996	0.10%
2022/11/07	14	37.75	16	37.94	37.75	-2	4,977	-0.04%
2022/11/04	14	37.04	27	37.29	37.40	-13	5,071	-0.26%
2022/11/03	3	36.08	13	36.60	36.90	-10	5,053	-0.20%
2022/11/02	6	36.71	9	36.83	36.60	-3	5,083	-0.06%
2022/11/01	0	0.00	10	36.19	36.40	-10	5,097	-0.20%
2022/10/31	6	35.78	7	36.04	35.75	-1	5,187	-0.02%
2022/10/28	13	35.67	4	35.98	35.25	9	5,227	0.17%
2022/10/27	0	0.00	9	35.96	36.30	-9	5,247	-0.17%
2022/10/26	13	34.81	15	35.07	35.05	-2	5,287	-0.04%
2022/10/25	9	34.86	10	35.16	34.85	-1	5,348	-0.02%
2022/10/24	3	35.08	8	35.39	34.80	-5	5,376	-0.09%
2022/10/21	17	34.62	6	34.89	34.30	11	5,389	0.20%
2022/10/20	13	35.45	7	35.60	35.30	6	5,381	0.11%
2022/10/19	9	36.26	19	36.25	36.10	-10	5,391	-0.19%
2022/10/18	6	35.18	10	35.49	35.40	-4	5,368	-0.07%
2022/10/17	32	33.80	23	34.06	34.95	9	5,439	0.17%
2022/10/14	7	34.86	17	34.87	35.05	-10	5,487	-0.18%
2022/10/13	29	34.52	2	35.48	33.40	27	5,492	0.49%
2022/10/12	17	35.98	15	36.23	35.70	2	5,461	0.04%
2022/10/11	15	36.81	8	37.11	36.10	7	5,477	0.13%
2022/10/07	7	38.14	9	38.42	38.20	-2	5,656	-0.04%
2022/10/06	10	38.31	18	38.46	38.20	-8	5,817	-0.14%
2022/10/05	2	37.35	6	37.24	36.90	-4	5,703	-0.07%
2022/10/04	3	36.70	6	36.73	37.05	-3	5,697	-0.05%
2022/10/03	15	35.05	15	35.39	35.65	0	5,696	0.00%
2022/09/30	7	34.51	15	34.93	35.50	-8	5,806	-0.14%
2022/09/29	9	35.50	17	35.73	35.35	-8	5,817	-0.14%
2022/09/28	27	35.79	14	36.08	34.85	13	5,833	0.22%
2022/09/27	20	35.88	31	36.20	36.50	-11	5,809	-0.19%
2022/09/26	53	36.30	31	36.14	35.75	22	5,831	0.38%
2022/09/23	29	38.18	13	38.19	38.05	16	5,846	0.27%
2022/09/22	18	38.36	19	38.55	39.10	-1	5,876	-0.02%
2022/09/21	26	38.89	18.1	39.13	38.90	7.9	5,857	0.13%
2022/09/20	19	38.91	29	39.22	39.35	-10	5,801	-0.17%
2022/09/19	60	39.89	115	40.37	38.95	-55	5,647	-0.97%	大賣/
2022/09/16	271	41.21	222	41.02	41.60	49	5,366	0.91%	大買/大賣/
2022/09/15	35	39.49	24	39.91	39.20	11	4,783	0.23%
2022/09/14	10	37.85	26	38.68	39.30	-16	4,728	-0.34%
2022/09/13	24	39.21	12	39.48	39.15	12	4,738	0.25%
2022/09/12	2	38.58	31	38.67	39.20	-29	4,743	-0.61%
2022/09/08	4	36.81	10	37.13	37.30	-6	4,754	-0.13%
2022/09/07	17.1	36.73	14	36.90	36.60	3.1	4,787	0.06%
2022/09/06	29	37.53	9	37.44	37.00	20	4,806	0.42%
2022/09/05	26	38.93	5	38.78	38.15	21	4,777	0.44%
2022/09/02	31	40.43	38	40.53	40.30	-7	4,717	-0.15%
2022/09/01	24	39.94	27	39.63	39.55	-3	4,520	-0.07%
2022/08/31	6	38.67	23	38.85	39.15	-17	4,456	-0.38%
2022/08/30	1	38.10	2	38.20	38.15	-1	4,752	-0.02%
2022/08/29	21	38.07	6	38.28	37.80	15	4,845	0.31%
2022/08/26	11	39.62	19	39.81	39.60	-8	4,835	-0.17%
2022/08/25	1	38.60	8	38.77	38.75	-7	4,848	-0.14%
2022/08/24	3	38.37	3	38.67	38.10	0	5,138	0.00%
2022/08/23	8	37.91	10	38.26	38.35	-2	5,152	-0.04%
2022/08/22	30	38.59	11	38.87	38.40	19	5,192	0.37%
2022/08/19	20	39.73	10	40.13	39.45	10	5,279	0.19%
2022/08/18	13	40.02	26	39.66	39.90	-13	5,301	-0.25%
2022/08/17	16	39.35	35	39.61	39.70	-19	5,298	-0.36%
2022/08/16	23	39.13	27	39.41	39.15	-4	5,267	-0.08%
2022/08/15	1	38.55	28	38.87	39.10	-27	5,227	-0.52%
2022/08/12	8	37.79	9	38.03	38.05	-1	5,186	-0.02%
2022/08/11	53	38.56	27	38.54	37.90	26	5,185	0.50%
2022/08/10	7	37.88	21	38.11	38.25	-14	5,096	-0.27%
2022/08/09	9	37.68	15	37.92	37.95	-6	5,102	-0.12%
2022/08/08	19	36.87	19	37.18	37.55	0	5,119	0.00%
2022/08/05	13	37.67	27	37.43	37.60	-14	5,162	-0.27%
2022/08/04	19	35.49	20	35.19	35.95	-1	5,183	-0.02%
2022/08/03	14	35.88	14	36.10	36.05	0	5,170	0.00%
2022/08/02	21	36.78	7	36.69	36.50	14	5,192	0.27%
2022/08/01	27	38.29	34	38.05	38.35	-7	5,145	-0.14%
2022/07/29	3	37.12	10	37.37	37.20	-7	5,100	-0.14%
2022/07/28	1	36.50	0	0.00	36.60	1	5,127	0.02%
2022/07/27	7	35.91	10	36.31	36.65	-3	5,139	-0.06%
2022/07/26	37	36.58	10	37.06	36.15	27	5,173	0.52%
2022/07/25	9	36.96	51	36.93	37.00	-42	5,183	-0.81%
2022/07/22	32	37.36	23	37.54	36.80	9	5,224	0.17%
2022/07/21	2	36.93	16	37.07	37.35	-14	5,315	-0.26%
2022/07/20	7	36.30	6	36.68	36.05	1	5,269	0.02%
2022/07/19	10	36.08	9	36.35	35.95	1	5,357	0.02%
2022/07/18	28	36.17	14	36.05	36.10	14	5,373	0.26%
2022/07/15	37	36.14	33	36.60	36.00	4	5,369	0.07%
2022/07/14	12	34.57	30	35.30	36.30	-18	5,204	-0.35%
2022/07/13	28	33.29	29	33.43	33.00	-1	5,084	-0.02%
2022/07/12	8	32.83	2	33.18	32.25	6	5,178	0.12%
2022/07/11	5	33.93	6	33.83	33.95	-1	5,214	-0.02%
2022/07/08	54	33.54	48	33.74	33.60	6	5,283	0.11%
2022/07/07	10	31.16	12	31.30	31.50	-2	5,211	-0.04%
2022/07/06	13	31.40	8	31.34	30.25	5	5,275	0.09%
2022/07/05	18	31.65	27	31.80	31.95	-9	5,373	-0.17%
2022/07/04	17	31.57	16	31.79	31.00	1	5,410	0.02%
2022/07/01	20	33.24	19	33.54	31.70	1	5,539	0.02%
2022/06/30	24	34.77	18	35.28	34.00	6	5,642	0.11%
2022/06/29	6	35.81	2	35.78	35.90	4	5,690	0.07%
2022/06/28	6	36.84	6	37.03	36.80	0	5,901	0.00%
2022/06/27	6	37.51	6	37.73	37.80	0	6,692	0.00%
2022/06/24	12	36.98	16	37.28	36.85	-4	6,996	-0.06%
2022/06/23	10	36.02	25	36.35	35.95	-15	7,501	-0.20%
2022/06/22	5	36.10	4	36.46	35.60	1	8,370	0.01%
2022/06/21	0	0.00	11	36.14	36.70	-11	9,175	-0.12%
2022/06/20	14	36.28	2	35.88	35.10	12	9,495	0.13%
2022/06/17	8	36.77	9	37.05	36.95	-1	9,504	-0.01%
2022/06/16	18	38.42	4	39.05	37.40	14	9,509	0.15%
2022/06/15	23	38.51	7	38.88	38.30	16	9,536	0.17%
2022/06/14	15	38.32	18	38.58	39.10	-3	9,575	-0.03%
2022/06/13	19	38.89	3	38.93	38.80	16	9,597	0.17%
2022/06/10	10	39.81	8	39.95	40.00	2	9,611	0.02%
2022/06/09	8	40.74	8	41.06	40.60	0	9,630	0.00%
2022/06/08	35	41.54	40	41.66	41.25	-5	9,651	-0.05%
2022/06/07	5	40.40	25	40.07	40.30	-20	9,377	-0.21%
2022/06/06	16	39.44	13	39.84	39.15	3	9,352	0.03%
2022/06/02	10	39.98	3	40.03	40.00	7	9,466	0.07%
2022/06/01	26	41.51	47	41.37	40.75	-21	9,549	-0.22%
2022/05/31	0	0.00	3	39.32	39.40	-3	9,420	-0.03%
2022/05/30	4	39.08	9	39.29	39.15	-5	9,594	-0.05%
2022/05/27	25	38.65	30	38.91	38.10	-5	9,640	-0.05%
2022/05/26	13	37.87	2	38.85	37.40	11	9,685	0.11%
2022/05/25	2	38.73	12	38.50	38.80	-10	9,758	-0.10%
2022/05/24	16	38.27	16	38.82	37.50	0	9,920	0.00%
2022/05/23	6	38.78	6	39.09	38.35	0	10,009	0.00%
2022/05/20	9	38.43	7	38.69	38.35	2	10,206	0.02%
2022/05/19	9	37.48	13	37.97	38.40	-4	10,389	-0.04%
2022/05/18	25	38.57	11	38.57	38.40	14	10,582	0.13%
2022/05/17	6	37.57	8	37.98	38.10	-2	11,380	-0.02%
2022/05/16	37	37.44	25	37.73	37.35	12	11,789	0.10%
2022/05/13	8	36.78	23	36.59	36.75	-15	11,807	-0.13%
2022/05/12	23	36.00	16	35.87	35.00	7	11,857	0.06%
2022/05/11	20	37.86	8	37.66	37.30	12	11,831	0.10%
2022/05/10	8	37.81	6	38.15	38.25	2	11,976	0.02%
2022/05/09	17	38.89	2	39.05	38.60	15	12,027	0.12%
2022/05/06	17	39.59	16	39.80	39.85	1	12,155	0.01%
2022/05/05	20	41.35	16	41.79	41.00	4	12,278	0.03%
2022/05/04	10	40.13	16	40.38	40.55	-6	12,324	-0.05%
2022/05/03	6	39.27	21	39.51	39.70	-15	12,455	-0.12%
2022/04/29	8	38.99	8	39.56	39.00	0	12,634	0.00%
2022/04/28	33	38.78	39	38.94	38.70	-6	12,814	-0.05%
2022/04/27	36	38.62	23	38.84	38.65	13	12,841	0.10%
2022/04/26	25	41.09	14	41.43	40.70	11	12,772	0.09%
2022/04/25	56	41.40	18	41.39	40.95	38	12,852	0.30%
2022/04/22	20	43.01	20	43.32	43.25	0	12,957	0.00%
2022/04/21	8	43.40	17	43.54	43.60	-9	13,093	-0.07%
2022/04/20	11	42.83	21	42.95	42.95	-10	13,319	-0.08%
2022/04/19	9	42.48	2	43.00	42.05	7	13,467	0.05%
2022/04/18	36	42.65	21	42.98	42.35	15	13,793	0.11%
2022/04/15	10	44.08	3	44.25	43.80	7	13,993	0.05%
2022/04/14	19	45.21	12	45.27	45.10	7	14,415	0.05%
2022/04/13	4	44.53	10	44.72	44.50	-6	14,620	-0.04%
2022/04/12	18	43.86	33	44.05	44.20	-15	14,967	-0.10%
2022/04/11	21	44.52	16	44.93	44.00	5	15,448	0.03%
2022/04/08	14	45.92	21	46.15	45.75	-7	15,823	-0.04%
2022/04/07	45	46.37	55	46.69	45.20	-10	16,675	-0.06%
2022/04/06	28	47.17	60	47.17	47.15	-32	16,890	-0.19%
2022/04/01	35	46.38	30	46.70	46.10	5	17,214	0.03%
2022/03/31	52	47.57	32	48.02	46.80	20	18,222	0.11%
2022/03/30	44	48.57	53	48.53	48.25	-9	19,103	-0.05%
2022/03/29	52	47.54	63	47.62	46.95	-11	21,757	-0.05%
2022/03/28	44	47.87	77.2	48.29	47.60	-33.2	22,374	-0.15%
2022/03/25	115	47.69	103	47.65	47.65	12	22,255	0.05%	大買/大賣/
2022/03/24	101	46.64	79	47.06	45.90	22	21,832	0.10%	大買/
2022/03/23	31	44.65	67	44.86	45.75	-36	21,678	-0.17%
2022/03/22	1	43.05	14	43.09	43.00	-13	22,935	-0.06%
2022/03/21	11	42.97	6	43.51	42.65	5	24,311	0.02%
2022/03/18	11	42.99	18	43.07	43.30	-7	25,021	-0.03%
2022/03/17	8	42.48	17	42.71	42.55	-9	25,932	-0.03%
2022/03/16	22	41.84	10	42.03	41.40	12	26,305	0.05%
2022/03/15	13	42.15	14	42.63	41.90	-1	26,355	0.00%
2022/03/14	16	42.24	45	42.61	43.15	-29	26,570	-0.11%
2022/03/11	28.6	42.45	9	42.30	42.10	19.6	27,074	0.07%
2022/03/10	11	43.60	19.2	44.18	43.35	-8.2	27,079	-0.03%
2022/03/09	28	42.35	41	42.66	42.65	-13	27,036	-0.05%
2022/03/08	31	42.21	45.6	42.56	41.75	-14.6	27,012	-0.05%
2022/03/07	45	44.06	13	44.03	43.00	32	26,897	0.12%
2022/03/04	27	46.25	44	46.80	45.50	-17	26,779	-0.06%
2022/03/03	75	46.96	40	47.37	46.55	35	26,680	0.13%
2022/03/02	14	46.04	13	46.49	46.90	1	26,600	0.00%
2022/03/01	27	46.41	33.1	46.27	46.85	-6.1	26,662	-0.02%
2022/02/25	25	45.12	32	45.42	44.80	-7	26,695	-0.03%
2022/02/24	56	45.01	27	45.14	44.05	29	26,666	0.11%
2022/02/23	11	46.20	28	46.54	46.50	-17	26,540	-0.06%
2022/02/22	45	46.37	9	46.48	45.40	36	26,548	0.14%
2022/02/21	20	47.81	21	48.10	47.75	-1	26,443	0.00%
2022/02/18	22	46.45	33	46.91	47.95	-11	26,335	-0.04%
2022/02/17	112	47.66	52	47.47	46.70	60	26,355	0.23%	大買/
2022/02/16	30	46.54	93	46.72	48.15	-63	25,774	-0.24%
2022/02/15	19	44.04	17	44.46	43.80	2	25,474	0.01%
2022/02/14	31	44.13	7	44.11	43.50	24	25,529	0.09%
2022/02/11	22	45.07	32	45.46	45.70	-10	25,612	-0.04%
2022/02/10	22	45.69	23	46.02	45.20	-1	25,949	0.00%
2022/02/09	7	45.06	12.7	45.29	45.20	-5.7	25,870	-0.02%
2022/02/08	19	44.32	34	44.61	44.95	-15	25,855	-0.06%
2022/02/07	13	43.00	33	43.18	43.90	-20	25,760	-0.08%
2022/01/26	8	41.35	18	41.50	41.60	-10	25,716	-0.04%
2022/01/25	28	41.81	14	42.12	40.80	14	26,178	0.05%
2022/01/24	16	42.33	21	42.62	42.80	-5	26,203	-0.02%
2022/01/21	34	43.48	11	43.90	42.55	23	26,324	0.09%
2022/01/20	12	44.56	16	44.67	44.45	-4	26,539	-0.02%
2022/01/19	26.1	44.54	29	44.83	44.80	-2.9	27,174	-0.01%
2022/01/18	26	45.37	13	45.80	44.80	13	27,675	0.05%
2022/01/17	22	45.81	27	45.37	45.60	-5	27,640	-0.02%
2022/01/14	32	44.80	5	44.81	44.15	27	27,650	0.10%
2022/01/13	18	45.59	23	45.54	45.65	-5	27,830	-0.02%
2022/01/12	28	46.53	23	46.83	46.00	5	28,004	0.02%
2022/01/11	58	47.30	38	47.33	46.50	20	27,968	0.07%
2022/01/10	31	48.10	62	48.06	48.70	-31	27,612	-0.11%
2022/01/07	58	48.43	63	48.49	47.75	-5	27,341	-0.02%
2022/01/06	56	50.00	51	50.42	49.60	5	26,889	0.02%
2022/01/05	83	51.15	53	51.43	50.40	30	26,623	0.11%
2022/01/04	38	51.03	54	51.40	52.10	-16	26,245	-0.06%
2022/01/03	57	50.00	75	49.91	50.70	-18	25,790	-0.07%
2021/12/30	49	51.13	58.1	51.84	50.30	-9.1	25,335	-0.04%
2021/12/29	21.1	50.85	27	50.59	50.60	-6	24,493	-0.02%
2021/12/28	65	50.33	70	50.27	50.00	-5	24,195	-0.02%
2021/12/27	131	51.10	128	51.42	51.70	3	23,728	0.01%	大買/大賣/
2021/12/24	59.2	50.05	67.1	50.50	49.40	-7.9	22,652	-0.03%
2021/12/23	264.2	49.92	202	50.14	49.90	62.2	21,538	0.29%	大買/大賣/
2021/12/22	68	45.42	92	45.72	47.35	-24	18,101	-0.13%
2021/12/21	53	43.61	52	43.33	43.05	1	17,170	0.01%
2021/12/20	50	45.20	31	45.58	45.15	19	16,748	0.11%
2021/12/17	54	45.72	38	45.87	45.40	16	16,239	0.10%
2021/12/16	94	46.15	93	46.30	46.25	1	15,573	0.01%
2021/12/15	87	43.27	57	43.11	43.80	30	13,999	0.21%
2021/12/14	27	39.96	66	40.39	40.80	-39	12,584	-0.31%
2021/12/13	102	41.53	242.4	41.70	42.25	-140.4	11,852	-1.18%	大買/大賣/鉅額交易
2021/12/10	86	39.91	88	39.71	38.45	-2	10,891	-0.02%
2021/12/09	11	38.34	13	38.76	38.30	-2	10,460	-0.02%
2021/12/08	20	38.36	9	38.59	38.20	11	10,373	0.11%
2021/12/07	73	39.00	93	38.76	39.10	-20	10,132	-0.20%
2021/12/06	9	36.73	22	36.84	37.20	-13	9,605	-0.14%
2021/12/03	3	35.98	5	36.23	36.20	-2	9,602	-0.02%
2021/12/02	32	36.04	7	36.59	35.65	25	9,638	0.26%
2021/12/01	3	35.72	9	36.29	36.45	-6	9,665	-0.06%
2021/11/30	5.2	35.93	7	36.14	36.25	-1.8	9,693	-0.02%
2021/11/29	21	34.84	22	35.23	35.45	-1	9,748	-0.01%
2021/11/26	23	36.16	12	36.31	35.75	11	9,817	0.11%
2021/11/25	28	37.64	8	38.18	37.10	20	9,738	0.21%
2021/11/24	22	36.71	46	37.28	38.05	-24	9,614	-0.25%
2021/11/23	30	37.49	16	37.80	36.85	14	9,542	0.15%
2021/11/22	13	37.67	18	37.94	37.70	-5	9,567	-0.05%
2021/11/19	45	37.75	30	37.60	37.35	15	9,684	0.15%
2021/11/18	16	37.70	27	37.81	37.55	-11	9,701	-0.11%
2021/11/17	30	37.38	27	37.76	37.15	3	9,687	0.03%
2021/11/16	85	38.14	23	38.24	37.30	62	9,737	0.64%
2021/11/15	13	38.01	15	38.28	38.40	-2	9,596	-0.02%
2021/11/12	5	37.50	10	37.67	37.20	-5	9,510	-0.05%
2021/11/11	14	37.15	7	37.54	36.55	7	9,519	0.07%
2021/11/10	6	37.67	7	37.84	37.30	-1	9,529	-0.01%
2021/11/09	154	37.64	155	37.16	37.70	-1	9,481	-0.01%	大買/大賣/
2021/11/08	1	35.75	0	0.00	35.50	1	9,209	0.01%
2021/11/05	7	34.56	5	34.55	34.40	2	9,380	0.02%
2021/11/04	0	0.00	3	35.85	35.25	-3	9,424	-0.03%
2021/11/03	2	35.55	1	35.50	35.20	1	9,455	0.01%
2021/11/02	29	38.21	32	38.34	35.45	-3	9,494	-0.03%
2021/11/01	13	37.16	11	37.09	36.80	2	9,020	0.02%
2021/10/29	19	36.62	19	36.88	36.80	0	8,881	0.00%
2021/10/28	3	36.95	2	37.00	36.30	1	8,571	0.01%
2021/10/27	19	36.97	9	36.17	36.30	10	8,202	0.12%
2021/10/26	62	36.93	78	36.49	37.25	-16	7,558	-0.21%
2021/10/25	0	0.00	2	34.30	33.90	-2	7,035	-0.03%
2021/10/22	1	35.05	2	35.05	34.80	-1	7,167	-0.01%
2021/10/21	7	35.26	26	35.11	35.30	-19	7,157	-0.27%
2021/10/20	137	35.34	117	35.07	35.30	20	7,123	0.28%	大買/大賣/
2021/10/19	0	0.00	1	33.25	33.00	-1	6,882	-0.01%
2021/10/18	0	0.00	7	32.13	32.20	-7	6,882	-0.10%
2021/10/15	0	0.00	1	31.30	31.85	-1	7,015	-0.01%
2021/10/14	1	30.25	1	30.60	30.85	0	7,241	0.00%
2021/10/13	2	30.20	24	31.06	29.90	-22	7,365	-0.30%
2021/10/12	3	30.57	0	0.00	30.75	3	7,493	0.04%
2021/10/08	2	31.70	1	32.40	31.30	1	7,645	0.01%
2021/10/06	0	0.00	1	31.40	30.55	-1	8,574	-0.01%
2021/10/05	4	29.74	5	30.11	30.60	-1	9,372	-0.01%
2021/10/04	4	29.31	10	30.00	29.00	-6	9,871	-0.06%
2021/10/01	2	31.10	12	30.35	30.45	-10	10,423	-0.10%
2021/09/30	0	0.00	1	31.75	32.15	-1	11,451	-0.01%
2021/09/27	1	33.75	1	33.35	33.25	0	12,598	0.00%
2021/09/24	0	0.00	6	32.62	32.70	-6	12,832	-0.05%
2021/09/23	3	32.40	0	0.00	32.05	3	13,219	0.02%
2021/09/17	1	32.20	0	0.00	32.35	1	15,407	0.01%
2021/09/16	2	32.95	2	33.28	32.65	0	15,957	0.00%
2021/09/15	1	32.75	0	0.00	32.60	1	16,277	0.01%
2021/09/13	1	32.70	0	0.00	32.65	1	16,735	0.01%
2021/09/09	2	32.60	3	32.43	33.00	-1	17,150	-0.01%
2021/09/08	5	32.37	1	32.60	32.05	4	17,334	0.02%
2021/09/07	1	33.40	1	33.75	33.45	0	17,836	0.00%
2021/09/06	9	34.18	2	34.63	33.45	7	18,298	0.04%
2021/09/03	4	34.74	3	34.80	34.90	1	18,328	0.01%
2021/09/02	2	34.98	5	35.31	34.45	-3	18,386	-0.02%
2021/09/01	11	36.55	8	36.88	35.80	3	18,456	0.02%
2021/08/31	1	35.60	3	36.03	35.95	-2	18,438	-0.01%
2021/08/30	3	35.95	4	35.99	35.90	-1	18,637	-0.01%
2021/08/27	8	36.03	45	37.14	35.65	-37	18,817	-0.20%
2021/08/26	7	36.04	11	36.33	36.85	-4	19,040	-0.02%
2021/08/25	43	36.59	47	35.95	36.10	-4	19,122	-0.02%
2021/08/24	56	34.95	15	34.71	34.25	41	19,301	0.21%
2021/08/23	6	34.54	3	34.75	34.90	3	19,627	0.02%
2021/08/20	14	32.92	14	33.55	34.05	0	19,925	0.00%
2021/08/19	3	33.48	3	33.57	32.50	0	20,009	0.00%
2021/08/18	4	32.50	15	31.58	34.45	-11	20,301	-0.05%
2021/08/17	3	32.75	2	33.55	31.80	1	20,427	0.00%
2021/08/16	9	34.34	9	34.62	34.10	0	20,432	0.00%
2021/08/13	15	36.59	1	36.65	35.80	14	20,452	0.07%
2021/08/12	7	38.17	6	38.15	38.25	1	20,523	0.00%
2021/08/11	10.1	38.33	13	38.73	38.95	-2.9	20,594	-0.01%
2021/08/10	3	38.17	4	38.00	37.65	-1	20,667	0.00%
2021/08/09	5	37.72	8	38.06	37.05	-3	20,854	-0.01%
2021/08/06	8	37.83	9	38.08	37.60	-1	21,081	0.00%
2021/08/05	10	36.59	6	36.67	36.60	4	21,273	0.02%
2021/08/03	6	37.81	0	0.00	37.65	6	22,054	0.03%
2021/08/02	2	37.50	0	0.00	38.00	2	22,273	0.01%
2021/07/30	3	37.97	0	0.00	37.90	3	22,477	0.01%
2021/07/29	2	38.18	2	38.68	38.40	0	22,689	0.00%
2021/07/28	17	37.28	4	37.09	38.10	13	22,900	0.06%
2021/07/27	49	40.78	36	39.64	39.65	13	23,195	0.06%
2021/07/26	5	41.68	7	41.63	41.60	-2	23,492	-0.01%
2021/07/23	0.1	40.20	6	40.21	40.05	-5.9	24,314	-0.02%
2021/07/22	4	39.04	3	39.17	38.90	1	24,927	0.00%
2021/07/21	3	38.17	23	37.85	37.75	-20	25,844	-0.08%
2021/07/20	10	38.09	0	0.00	37.75	10	25,772	0.04%
2021/07/19	10	40.18	0	0.00	39.80	10	25,664	0.04%
2021/07/16	3	40.87	8	40.73	40.50	-5	25,559	-0.02%
2021/07/15	3	41.13	19	40.94	40.90	-16	25,443	-0.06%
2021/07/14	24	41.23	18	41.34	40.45	6	25,327	0.02%
2021/07/13	21	44.03	36	42.94	41.35	-15	25,095	-0.06%
2021/07/12	27	42.91	16	42.66	43.15	11	24,316	0.05%
2021/07/09	29	42.38	159.5	42.08	41.20	-130.5	23,498	-0.56%	大賣/鉅額交易
2021/07/08	190	41.94	122	41.20	42.40	68	22,982	0.30%	大買/大賣/
2021/07/07	38	41.83	59	41.48	40.80	-21	22,452	-0.09%
2021/07/06	93	41.92	29.4	41.98	43.00	63.7	21,586	0.29%
2021/07/05	39.2	39.97	35	39.23	39.10	4.2	21,259	0.02%
2021/07/02	4	37.75	8	37.67	37.60	-4	21,926	-0.02%
2021/07/01	9	37.35	8	37.54	36.90	1	21,974	0.00%
2021/06/30	17	38.51	9	38.30	38.15	8	21,976	0.04%
2021/06/29	23.1	38.55	20	39.08	37.25	3.1	21,852	0.01%
2021/06/28	136.1	40.48	353	39.95	39.75	-216.9	21,547	-1.01%	大買/大賣/鉅額交易
2021/06/25	152	38.12	56	38.64	39.80	96	20,099	0.48%	大買/
2021/06/24	97	36.65	164	35.60	36.20	-67	19,674	-0.34%	大賣/
2021/06/23	199	35.41	78	35.71	35.80	121	19,435	0.62%	大買/鉅額交易
2021/06/22	7	33.98	3	34.00	33.40	4	19,356	0.02%
2021/06/21	62	34.45	1	34.50	34.05	61	19,369	0.31%
2021/06/18	36	36.92	118.1	36.29	35.85	-82.1	19,561	-0.42%	大賣/
2021/06/17	90.1	36.34	42	35.87	36.30	48.1	21,100	0.23%
2021/06/16	74	36.40	149	36.13	35.25	-75	22,480	-0.33%	大賣/
2021/06/15	152	35.40	79	36.41	36.55	73	23,594	0.31%	大買/
2021/06/11	1	33.20	34	34.14	33.25	-33	24,009	-0.14%
2021/06/10	0	0.00	97	33.30	33.20	-97	24,903	-0.39%
2021/06/09	14	33.49	3	33.95	33.25	11	25,010	0.04%
2021/06/08	17	34.71	43	34.77	34.75	-26	24,966	-0.10%
2021/06/07	5	35.09	3	35.10	34.30	2	24,939	0.01%
2021/06/04	15	36.30	4	36.69	36.10	11	24,757	0.04%
2021/06/03	11	36.41	16	36.78	36.20	-5	24,630	-0.02%
2021/06/02	14	36.04	0	0.00	35.40	14	24,417	0.06%
2021/06/01	107.6	36.60	3	37.05	36.70	104.6	24,292	0.43%	大買/鉅額交易
2021/05/31	36	36.38	7	36.28	36.40	29	24,079	0.12%
2021/05/28	4.4	33.06	32	33.38	33.80	-27.6	24,205	-0.11%
2021/05/27	9.5	31.04	15	30.95	30.75	-5.5	24,751	-0.02%
2021/05/26	37	30.15	22	31.06	30.40	15	24,713	0.06%
2021/05/25	6	30.59	6	30.77	31.15	0	24,380	0.00%
2021/05/24	5	28.24	3	28.38	28.35	2	24,247	0.01%
2021/05/21	3	28.12	3	27.90	27.90	0	24,179	0.00%
2021/05/20	2.5	27.36	0	0.00	26.65	2.5	24,303	0.01%
2021/05/19	2	27.30	1	27.10	27.65	1	24,174	0.00%
2021/05/18	53	28.08	1	27.30	28.15	52	24,050	0.22%
2021/05/17	2.5	25.63	13	26.12	25.60	-10.5	23,768	-0.04%
2021/05/14	12	29.63	11	28.65	28.40	1	23,502	0.00%
2021/05/13	33	29.15	4	29.90	29.85	29	23,224	0.12%
2021/05/12	22.5	31.45	1	30.15	30.40	21.5	22,926	0.09%
2021/05/11	24	32.25	78	32.11	32.10	-54	22,378	-0.24%
2021/05/10	14	35.89	16	35.93	35.30	-2	22,094	-0.01%
2021/05/07	24	35.49	29	35.70	36.95	-5	21,966	-0.02%
2021/05/06	19	35.23	2	35.30	34.30	17	21,867	0.08%
2021/05/05	18	36.27	17	36.20	34.45	1	21,673	0.00%
2021/05/04	9	36.75	17	36.98	36.10	-8	21,592	-0.04%
2021/05/03	18	40.27	75	39.70	38.70	-57	21,235	-0.27%
2021/04/29	67	46.04	205.2	46.59	42.95	-138.2	20,791	-0.66%	大賣/鉅額交易
2021/04/28	268	44.28	83	43.94	45.10	185	19,829	0.93%	大買/鉅額交易
2021/04/27	75	42.24	142	42.45	41.00	-67	19,229	-0.35%	大賣/
2021/04/26	1	39.90	1	39.90	39.90	0	18,422	0.00%
2021/04/23	109	35.88	4	36.23	36.30	105	18,508	0.57%	大買/鉅額交易
2021/04/22	1	33.00	0	0.00	33.00	1	18,616	0.01%
2021/04/21	7	33.65	16	33.51	34.40	-9	18,814	-0.05%
2021/04/20	4	33.89	3	33.55	34.15	1	18,976	0.01%
2021/04/19	2	35.48	1	37.20	34.50	1	19,413	0.01%
2021/04/16	0	0.00	1	36.40	36.40	-1	20,088	0.00%
2021/04/15	0	0.00	1	34.60	35.70	-1	20,268	0.00%
2021/04/14	4	33.30	0	0.00	35.10	4	20,395	0.02%
2021/04/12	2	35.95	0.1	36.20	38.00	1.9	20,566	0.01%
2021/04/09	8	38.49	2	37.80	37.80	6	20,758	0.03%
2021/04/08	49	41.80	31	42.12	41.95	18	20,895	0.09%
2021/04/07	4	38.20	3	38.90	38.90	1	19,783	0.01%
2021/04/06	14	34.74	4.2	34.97	35.40	9.8	19,602	0.05%
2021/04/01	6	29.82	4	31.75	32.20	2	19,483	0.01%
2021/03/31	1	29.45	1.5	29.23	29.30	-0.5	19,341	0.00%
2021/03/30	3	29.12	7	29.19	29.30	-4	19,307	-0.02%
2021/03/29	0	0.00	12	26.74	26.95	-12	19,141	-0.06%
2021/03/26	0	0.00	5	26.10	26.20	-5	19,240	-0.03%
2021/03/25	3	26.50	2	26.00	25.75	1	19,364	0.01%
2021/03/24	0	0.00	2	25.30	25.30	-2	20,185	-0.01%
2021/03/23	6	23.88	5	25.18	24.45	1	20,830	0.00%
2021/03/22	123.5	27.65	142	26.99	26.00	-18.5	20,580	-0.09%	大買/大賣/
2021/03/19	139.2	24.93	173	24.93	25.55	-33.8	19,048	-0.18%	大買/大賣/
2021/03/18	160.1	22.76	249	22.16	23.25	-88.9	17,938	-0.50%	大買/大賣/
2021/03/17	221	20.78	102	20.69	21.15	119	16,444	0.72%	大買/大賣/鉅額交易
2021/03/16	153	19.88	197	19.59	19.25	-44	15,750	-0.28%	大買/大賣/
2021/03/15	0	0.00	15	18.54	18.50	-15	14,969	-0.10%
2021/03/12	3	17.82	0	0.00	17.90	3	15,063	0.02%
2021/03/11	3	17.45	1	17.75	17.70	2	15,623	0.01%
2021/03/08	3	16.83	1	16.70	16.80	2	17,152	0.01%
2021/03/05	6	17.40	0	0.00	17.30	6	17,645	0.03%
2021/03/04	8	17.32	0	0.00	17.35	8	17,670	0.05%
2021/03/03	28	18.16	9	18.46	17.80	19	17,605	0.11%
2021/03/02	186	19.21	190.1	19.27	19.45	-4.1	17,445	-0.02%	大買/大賣/
2021/02/26	1	18.00	8	17.94	17.85	-7	16,612	-0.04%
2021/02/25	1	17.75	1	17.60	17.55	0	16,460	0.00%
2021/02/24	20	17.75	1	17.70	17.50	19	16,430	0.12%
2021/02/23	1	17.85	1	17.70	17.50	0	16,298	0.00%
2021/02/22	6	17.82	7	18.00	17.70	-1	16,355	-0.01%
2021/02/18	1	16.90	15	16.95	16.85	-14	16,065	-0.09%
2021/02/17	0	0.00	1	16.55	16.60	-1	15,983	-0.01%
2021/02/05	0	0.00	3	15.95	15.80	-3	15,950	-0.02%
2021/02/04	1	16.00	1	16.10	16.10	0	16,037	0.00%
2021/02/02	0	0.00	1	16.15	16.15	-1	16,054	-0.01%
2021/02/01	2	16.38	1	16.35	16.20	1	16,069	0.01%
2021/01/29	5	17.06	2	17.33	16.50	3	16,124	0.02%
2021/01/28	1	17.20	2	17.15	17.05	-1	16,239	-0.01%
2021/01/27	1	16.55	3	16.72	16.65	-2	16,178	-0.01%
2021/01/26	6	16.38	2	16.48	16.25	4	16,403	0.02%
2021/01/25	2	15.95	1	15.95	15.95	1	16,194	0.01%
2021/01/22	17	16.03	2	15.98	15.95	15	16,058	0.09%
2021/01/21	1	15.95	10	16.71	15.90	-9	16,017	-0.06%
2021/01/20	10	16.55	14	16.63	16.40	-4	15,875	-0.03%
2021/01/19	77	17.80	66	17.67	17.55	11	15,684	0.07%
2021/01/18	9	17.06	45	17.28	17.20	-36	15,497	-0.23%
2021/01/15	2	17.70	3	18.15	17.80	-1	15,367	-0.01%
2021/01/14	24	17.86	2	18.18	18.25	22	15,141	0.15%
2021/01/13	2	17.60	2	17.50	17.45	0	14,972	0.00%
2021/01/12	17	17.79	26	17.85	17.10	-9	14,844	-0.06%
2021/01/11	19	17.53	20	17.79	18.25	-1	14,511	-0.01%
2021/01/08	20	16.73	21	17.05	16.75	-1	14,277	-0.01%
2021/01/07	6	16.73	1	16.75	16.70	5	14,733	0.03%
2021/01/06	12	16.12	11	16.51	16.00	1	14,688	0.01%
2021/01/05	7	16.81	5	16.70	16.55	2	14,508	0.01%
2021/01/04	18	17.15	11	16.93	16.95	7	14,338	0.05%
2020/12/31	22	16.69	6	16.52	16.30	16	13,928	0.11%
2020/12/30	1	16.15	1.9	16.15	16.15	-0.9	13,640	-0.01%
2020/12/29	44	16.23	7	16.20	16.15	37	13,589	0.27%
2020/12/28	11	16.05	1	16.10	16.15	10	13,565	0.07%
2020/12/25	1	16.35	0	0.00	16.50	1	13,417	0.01%
2020/12/24	25	16.35	6	16.49	16.30	19	13,307	0.14%
2020/12/23	1	15.90	4	15.69	15.85	-3	13,152	-0.02%
2020/12/21	2	16.55	0	0.00	16.55	2	12,998	0.02%
2020/12/18	13	16.92	8	16.78	16.70	5	13,098	0.04%
2020/12/17	13	16.58	52	16.66	17.35	-39	12,820	-0.30%
2020/12/16	1	16.00	8	16.10	15.80	-7	12,522	-0.06%
2020/12/15	15	16.02	0	0.00	15.80	15	12,475	0.12%
2020/12/14	4	16.23	3	16.17	16.20	1	12,329	0.01%
2020/12/11	0	0.00	1	15.05	15.30	-1	11,888	-0.01%
2020/12/09	2	15.55	17	15.43	15.35	-15	11,550	-0.13%
2020/12/08	7	15.74	50	15.50	15.80	-43	11,360	-0.38%
2020/12/07	44	15.57	13	14.76	16.00	31	11,045	0.28%
2020/12/04	21	15.36	0	0.00	15.50	21	10,384	0.20%
2020/12/03	171	15.12	237	15.21	15.15	-66	10,014	-0.66%	大買/大賣/
2020/12/02	40	14.50	356	14.71	14.60	-316	9,500	-3.33%	大賣/鉅額交易
2020/12/01	351	13.75	23	13.99	14.20	328	8,759	3.74%	大買/鉅額交易
2020/11/30	90	12.81	0	0.00	12.95	90	8,208	1.10%
2020/11/27	0	0.00	1	12.40	12.60	-1	8,177	-0.01%
2020/11/26	11	12.50	6	12.44	12.35	5	8,290	0.06%
2020/11/25	1	12.25	0	0.00	12.00	1	7,863	0.01%
2020/11/24	0	0.00	1	11.95	11.90	-1	7,777	-0.01%
2020/11/20	1	11.85	3	12.00	11.85	-2	7,713	-0.03%
2020/11/19	5	12.12	2	12.15	11.95	3	7,714	0.04%
2020/11/18	0	0.00	3	11.65	11.50	-3	7,661	-0.04%
2020/11/13	2	11.25	2	11.50	11.40	0	7,779	0.00%
2020/11/12	2	11.70	0	0.00	11.40	2	7,793	0.03%
2020/11/11	6	11.75	6	11.90	12.00	0	7,663	0.00%
2020/11/10	3	11.98	0	0.00	11.60	3	7,638	0.04%
2020/11/09	2	11.98	3	12.00	11.95	-1	7,582	-0.01%
2020/11/06	2	12.15	118	12.30	12.15	-116	7,633	-1.52%	大賣/鉅額交易
2020/11/05	270	12.43	158	12.45	12.40	112	7,524	1.49%	大買/大賣/鉅額交易
2020/11/04	2	12.05	19	12.17	12.15	-17	7,283	-0.23%
2020/11/03	126	12.18	145	12.07	12.05	-19	7,167	-0.27%	大買/大賣/
2020/11/02	31	11.80	0	0.00	11.80	31	6,852	0.45%
2020/10/29	1	11.75	1	11.95	11.90	0	6,819	0.00%
2020/10/28	1	11.65	47	11.90	11.55	-46	6,764	-0.68%
2020/10/27	56	12.20	50	11.90	11.85	6	6,709	0.09%
2020/10/26	62	12.15	17	11.98	11.95	45	6,669	0.67%
2020/10/23	1	12.05	2	12.05	12.00	-1	6,583	-0.02%
2020/10/22	3	11.93	0	0.00	11.95	3	6,535	0.05%
2020/10/21	1	11.90	136	11.97	12.05	-135	6,496	-2.08%	大賣/鉅額交易
2020/10/20	93	12.13	103	11.89	12.20	-10	6,428	-0.16%	大賣/
2020/10/19	149	12.10	4	12.00	12.25	145	6,340	2.29%	大買/鉅額交易
2020/10/16	10	12.23	76	12.14	11.50	-66	6,182	-1.07%
2020/10/15	260	12.40	195	12.31	12.40	65	5,884	1.10%	大買/大賣/
2020/10/14	2	11.03	27	11.07	11.30	-25	5,207	-0.48%
2020/10/12	1	10.55	0	0.00	10.40	1	5,080	0.02%
2020/10/08	3	10.63	0	0.00	10.45	3	5,104	0.06%
2020/10/05	0	0.00	2	10.25	10.40	-2	5,580	-0.04%
2020/09/30	1	10.05	0	0.00	10.05	1	5,524	0.02%
2020/09/29	0	0.00	10	10.15	10.05	-10	5,539	-0.18%
2020/09/28	0	0.00	49.9	9.91	10.20	-49.9	5,547	-0.90%
2020/09/24	15	9.93	0	0.00	9.90	15	5,572	0.27%
2020/09/23	8	11.05	0	0.00	10.50	8	5,481	0.15%
2020/09/22	22	11.90	161	11.62	11.50	-139	5,275	-2.64%	大賣/鉅額交易
2020/09/21	317	11.47	159	11.77	12.00	158	4,595	3.44%	大買/大賣/鉅額交易
2020/09/18	0	0.00	2	10.65	10.95	-2	4,053	-0.05%
2020/09/17	223	10.74	223	10.57	10.50	0	3,951	0.00%	大買/大賣/
2020/09/16	0	0.00	15	10.35	10.40	-15	3,812	-0.39%
2020/09/11	4	9.97	1	9.89	9.75	3	3,660	0.08%
2020/09/08	1	10.35	0	0.00	10.00	1	3,600	0.03%
2020/09/07	14	10.26	0	0.00	10.15	14	3,584	0.39%
2020/09/03	0	0.00	1	10.05	10.10	-1	3,464	-0.03%
2020/09/02	1	9.99	6	10.30	10.05	-5	3,440	-0.15%
2020/09/01	2	10.23	8	9.99	10.35	-6	3,458	-0.17%
2020/08/31	1	9.70	0	0.00	9.74	1	3,241	0.03%
2020/08/28	3	9.74	15	9.83	9.61	-12	3,232	-0.37%
2020/08/27	5	9.64	0	0.00	9.52	5	3,220	0.16%
2020/08/26	1	9.70	0	0.00	9.60	1	3,253	0.03%
2020/08/25	1	9.85	0	0.00	9.68	1	3,253	0.03%
2020/08/24	10	9.80	1	9.99	9.75	9	3,292	0.27%
2020/08/21	2	9.70	12	9.69	9.86	-10	3,349	-0.30%
2020/08/20	10	9.06	0	0.00	9.03	10	3,197	0.31%
2020/08/19	1	9.68	0	0.00	9.58	1	3,148	0.03%
2020/08/18	0	0.00	1	9.54	9.59	-1	3,095	-0.03%
2020/08/17	1	9.45	0	0.00	9.42	1	3,046	0.03%
2020/08/12	0	0.00	23	9.45	9.47	-23	2,993	-0.77%
2020/07/30	5	8.88	0	0.00	8.96	5	2,841	0.18%
2020/07/24	0	0.00	20	8.95	8.95	-20	2,825	-0.71%
2020/07/17	5	9.13	0	0.00	9.01	5	2,529	0.20%
2020/07/16	10	9.34	0	0.00	9.35	10	2,500	0.40%
2020/07/14	1	10.00	6	9.91	9.51	-5	2,461	-0.20%
2020/07/13	5	9.84	5	9.78	10.00	0	2,334	0.00%
2020/07/10	1	9.38	0	0.00	9.12	1	2,047	0.05%
2020/07/08	0	0.00	2	9.35	9.28	-2	1,897	-0.11%
2020/07/07	3	9.35	3	9.44	9.26	0	1,865	0.00%
2020/07/06	0	0.00	3	9.37	9.23	-3	1,816	-0.17%
2020/07/03	8	9.46	0	0.00	9.44	8	1,763	0.45%
2020/07/02	5	9.19	0	0.00	9.23	5	1,668	0.30%
2020/07/01	4	8.58	4	8.61	9.10	0	1,598	0.00%
2020/06/24	0	0.00	8	7.96	7.94	-8	1,326	-0.60%
2020/06/22	0	0.00	1	8.20	8.03	-1	1,329	-0.08%
2020/06/18	1	8.07	0	0.00	8.07	1	1,322	0.08%
2020/06/16	0	0.00	5	7.91	7.94	-5	1,327	-0.38%
2020/06/09	2	8.38	178	8.31	8.19	-176	1,376	-12.78%	大賣/鉅額交易
2020/06/08	176	8.28	0	0.00	8.54	176	1,319	13.34%	大買/鉅額交易
2020/06/04	0	0.00	5	7.86	7.75	-5	1,207	-0.41%
2020/06/02	10	7.75	0	0.00	7.75	10	1,177	0.85%
2020/05/29	8	7.65	59	7.72	7.50	-51	1,105	-4.61%
2020/05/28	194	7.74	140	7.79	7.86	54	1,033	5.22%	大買/大賣/
2020/05/14	0	0.00	1	6.91	6.83	-1	812	-0.12%
2020/04/30	1	7.40	0	0.00	7.35	1	746	0.13%
2020/04/29	0	0.00	1	7.06	7.20	-1	743	-0.13%
2020/04/27	0	0.00	1	6.72	6.76	-1	748	-0.13%
2020/04/21	2	6.50	0	0.00	6.44	2	792	0.25%
2020/04/15	0	0.00	7	6.80	6.96	-7	783	-0.89%
2020/04/10	3	6.36	1	6.42	6.38	2	802	0.25%
2020/03/27	7	5.85	0	0.00	5.82	7	913	0.77%
2020/03/25	0	0.00	1	5.75	5.76	-1	1,015	-0.10%
2020/03/17	10	5.82	0	0.00	5.68	10	985	1.01%
2020/03/16	1	6.61	7	6.54	6.17	-6	970	-0.62%
2020/03/13	0	0.00	7	6.46	6.57	-7	980	-0.71%
2020/03/12	5	7.52	10	7.24	7.17	-5	958	-0.52%
2020/03/06	0	0.00	8	8.21	8.22	-8	1,079	-0.74%
2020/02/27	2	8.26	4	8.36	8.20	-2	1,286	-0.16%
2020/01/15	2	9.75	2	9.81	9.84	0	1,273	0.00%
2020/01/13	2	9.36	0	0.00	9.40	2	1,205	0.17%
2019/12/31	0	0.00	30	10.23	10.20	-30	1,104	-2.72%
2019/12/30	60	10.34	30	10.30	10.30	30	1,094	2.74%
2019/12/20	12	10.10	32	10.10	10.15	-20	935	-2.14%
2019/12/12	0	0.00	10	10.00	9.88	-10	890	-1.12%
2019/12/09	0	0.00	10	9.90	9.98	-10	852	-1.17%
2019/12/05	24	10.08	14	10.04	9.98	10	820	1.22%
2019/11/29	0	0.00	10	9.65	9.51	-10	671	-1.49%
2019/11/28	0	0.00	2	9.82	9.65	-2	654	-0.31%
2019/11/27	0	0.00	124	9.53	9.65	-124	559	-22.18%	大賣/鉅額交易
2019/11/26	122	9.54	1	9.18	9.46	121	516	23.42%	大買/鉅額交易
2019/11/20	10	9.04	0	0.00	9.04	10	471	2.12%
2019/10/28	0	0.00	2	8.84	8.81	-2	532	-0.38%
2019/10/23	0	0.00	6	9.06	8.96	-6	542	-1.11%
2019/10/15	5	8.66	0	0.00	8.79	5	525	0.95%
2019/09/26	3	8.75	0	0.00	8.69	3	543	0.55%
2019/09/25	0	0.00	1	9.03	8.86	-1	540	-0.18%
2019/09/23	1	9.14	0	0.00	9.18	1	533	0.19%
2019/09/19	0	0.00	1	9.07	9.22	-1	513	-0.19%
2019/08/26	1	8.78	0	0.00	8.74	1	518	0.19%
2019/08/23	0	0.00	1	9.03	9.03	-1	522	-0.19%
2019/08/22	0	0.00	3	8.91	8.90	-3	516	-0.58%
2019/08/20	0	0.00	2	8.88	8.87	-2	514	-0.39%
2019/08/14	1	8.11	0	0.00	8.05	1	474	0.21%
2019/08/07	10	8.22	0	0.00	8.19	10	482	2.07%
2019/07/16	0	0.00	0.4	9.10	9.11	-0.4	542	-0.08%
2019/06/24	0	0.00	1	9.50	9.47	-1	744	-0.13%
2019/06/11	0	0.00	5	8.99	8.96	-5	1,113	-0.45%
2019/05/22	5	9.25	0	0.00	9.16	5	1,791	0.28%
2019/05/10	2	9.80	0	0.00	9.75	2	1,852	0.11%
2019/05/09	6	10.08	0	0.00	9.82	6	1,845	0.33%
2019/05/08	0	0.00	0.2	10.05	10.10	-0.2	1,834	-0.01%
2019/04/29	4	10.20	5	10.30	10.15	-1	1,868	-0.05%
2019/04/26	2	10.45	0	0.00	10.45	2	1,878	0.11%
2019/04/19	4	10.75	0	0.00	10.70	4	1,946	0.21%
2019/04/16	20	11.10	0	0.00	11.05	20	1,916	1.04%
2019/04/11	0	0.00	4	10.70	10.70	-4	1,867	-0.21%
2019/04/10	5	10.55	0	0.00	10.70	5	1,860	0.27%
2019/04/09	0	0.00	5	10.55	10.50	-5	1,859	-0.27%
2019/04/08	5	10.65	0	0.00	10.60	5	1,860	0.27%
2019/03/22	0	0.00	2	10.75	10.75	-2	2,028	-0.10%
2019/03/21	10	10.85	0	0.00	10.90	10	2,021	0.49%
2019/03/19	1	10.90	0	0.00	10.85	1	2,024	0.05%
2019/03/18	2	10.90	0	0.00	10.90	2	2,071	0.10%
2019/03/15	1	11.40	1	11.05	11.05	0	2,071	0.00%
2019/03/06	0	0.00	6	11.35	11.45	-6	1,629	-0.37%
2019/03/05	1	11.25	0	0.00	11.30	1	1,589	0.06%
2019/02/22	0	0.00	2	10.80	10.70	-2	1,403	-0.14%
2019/02/19	0	0.00	1	10.55	10.40	-1	1,377	-0.07%
2019/01/28	2	10.20	0	0.00	10.20	2	1,295	0.15%
2019/01/18	0	0.00	5	10.45	10.30	-5	1,281	-0.39%
2019/01/09	0	0.00	5	10.40	10.30	-5	1,191	-0.42%
2019/01/02	0	0.00	10	10.60	10.30	-10	1,269	-0.79%
2018/12/22	2	10.50	0	0.00	10.75	2	1,263	0.16%
2018/12/21	10	10.00	0	0.00	10.15	10	1,233	0.81%
2018/12/17	33	11.29	2	11.15	11.10	31	1,163	2.66%
2018/12/11	0	0.00	7	10.60	10.60	-7	988	-0.71%
2018/12/05	2	11.05	0	0.00	11.05	2	858	0.23%
2018/12/04	0	0.00	2	10.30	10.20	-2	845	-0.24%
2018/11/20	0	0.00	2	9.15	9.17	-2	788	-0.25%
2018/11/19	0	0.00	2	9.03	9.11	-2	808	-0.25%
2018/11/06	0	0.00	3	8.40	8.33	-3	974	-0.31%
2018/10/30	0	0.00	1	8.07	8.05	-1	1,041	-0.10%
2018/10/16	0	0.00	5	8.63	8.61	-5	1,019	-0.49%
2018/10/12	8	8.44	0	0.00	8.51	8	1,034	0.77%
2018/10/11	19	8.64	0	0.00	8.64	19	1,004	1.89%
2018/10/09	2	9.63	0	0.00	9.60	2	972	0.21%
2018/09/07	3	10.35	0	0.00	10.35	3	1,112	0.27%
2018/08/21	1	11.45	3	11.40	11.40	-2	1,502	-0.13%
2018/08/20	0	0.00	1	11.25	11.30	-1	1,537	-0.07%
2018/08/09	10	11.10	11	11.15	11.30	-1	1,473	-0.07%
2018/07/30	0	0.00	3	10.75	10.65	-3	1,546	-0.19%
2018/07/27	1	10.80	0	0.00	10.65	1	1,550	0.06%
2018/07/26	2	10.70	0	0.00	10.65	2	1,549	0.13%
2018/07/18	0	0.00	3	10.55	10.60	-3	1,580	-0.19%
2018/07/16	3	10.55	4	10.65	10.55	-1	1,586	-0.06%
2018/07/04	1	10.60	0	0.00	10.55	1	1,708	0.06%
2018/06/26	0	0.00	2	11.25	11.20	-2	1,747	-0.11%
2018/06/14	11	11.59	0	0.00	11.50	11	1,695	0.65%
2018/06/13	2	11.85	1	11.90	11.55	1	1,709	0.06%
2018/06/08	0	0.00	10	11.35	11.45	-10	1,541	-0.65%
2018/06/01	5	10.35	3	10.45	10.60	2	1,363	0.15%
2018/05/30	1	10.05	0	0.00	10.05	1	1,328	0.08%
2018/05/28	0	0.00	1	10.30	10.20	-1	1,324	-0.08%
2018/05/22	1	9.98	0	0.00	10.00	1	1,403	0.07%
2018/05/18	0	0.00	2	10.15	10.05	-2	1,400	-0.14%
2018/05/17	5	9.90	2	9.83	9.92	3	1,404	0.21%
2018/05/16	4	9.62	0	0.00	9.60	4	1,411	0.28%
2018/05/14	1	10.25	60	10.15	10.10	-59	1,446	-4.08%
2018/05/11	1	10.85	0	0.00	10.75	1	1,416	0.07%
2018/05/04	0	0.00	0.8	10.65	10.70	-0.8	1,455	-0.06%
2018/05/03	0	0.00	0.2	10.60	10.65	-0.2	1,463	-0.01%
2018/04/30	1	10.80	0	0.00	10.85	1	1,481	0.07%
2018/04/03	3	11.65	0	0.00	11.80	3	1,905	0.16%
2018/03/30	1	11.75	0	0.00	11.70	1	1,977	0.05%
2018/03/29	3	11.75	0	0.00	11.70	3	2,057	0.15%
2018/03/21	1	12.25	0	0.00	12.00	1	2,885	0.03%
2018/03/19	2	12.45	0	0.00	12.30	2	3,171	0.06%
2018/03/13	6	12.75	1	12.80	12.75	5	3,328	0.15%
2018/03/12	5	12.72	0	0.00	12.70	5	3,344	0.15%
2018/03/07	0	0.00	1	13.00	12.75	-1	3,312	-0.03%
2018/02/26	0	0.00	2	13.10	13.25	-2	3,706	-0.05%
2018/02/23	0	0.00	1	12.85	12.80	-1	3,688	-0.03%
2018/02/21	0.5	12.30	0	0.00	12.30	0.5	3,674	0.01%
2018/02/12	0	0.00	2	12.05	12.05	-2	3,707	-0.05%
2018/02/08	5	12.15	0	0.00	12.05	5	3,688	0.14%
2018/02/06	8	12.14	0	0.00	11.85	8	3,663	0.22%
2018/02/05	1	12.90	0	0.00	13.00	1	3,609	0.03%
2018/01/26	0	0.00	1	13.15	13.15	-1	3,800	-0.03%
2018/01/22	5	13.35	0	0.00	13.25	5	3,927	0.13%
2018/01/18	5	13.65	0	0.00	13.50	5	3,936	0.13%
2018/01/11	0	0.00	1	13.65	13.60	-1	3,957	-0.03%
2018/01/09	5	13.75	0	0.00	13.60	5	4,228	0.12%
2018/01/08	2	13.75	0	0.00	13.75	2	4,234	0.05%
2018/01/04	0	0.00	2	14.55	14.60	-2	4,111	-0.05%
2018/01/03	1	14.10	1	14.10	14.10	0	4,052	0.00%