飛宏 (2457)-元大-上新莊券商分點個股進出

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
39.65
漲跌
▼0.65
漲幅
-1.61%
成交量
1,937張
產業
上市電子零組件類股
735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-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	3	40.42	5	39.65	39.65	-2	1,911	-0.10%
2024/12/10	3	40.85	1	40.30	40.30	2	1,892	0.11%
2024/12/09	0	0.00	1	41.10	40.35	-1	1,870	-0.05%
2024/12/06	3	42.90	3	42.48	42.25	0	1,836	0.00%
2024/12/05	4	43.85	3	43.90	43.75	1	1,779	0.06%
2024/12/04	1	43.15	0	0.00	43.10	1	1,616	0.06%
2024/12/03	2	41.68	2	41.90	42.05	0	1,594	0.00%
2024/11/29	0	0.00	2	41.20	41.10	-2	1,574	-0.13%
2024/11/28	1	40.15	3	40.72	40.90	-2	1,590	-0.13%
2024/11/27	1	42.95	1	41.70	41.80	0	1,581	0.00%
2024/11/26	0	0.00	2.5	42.28	42.40	-2.5	1,555	-0.16%
2024/11/25	1	43.00	0.4	43.15	42.70	0.6	1,543	0.04%
2024/11/22	0	0.00	0.2	42.45	42.30	-0.2	1,527	-0.02%
2024/11/21	1	43.50	0.5	43.00	42.55	0.5	1,505	0.03%
2024/11/19	0.5	42.15	2	41.45	41.70	-1.5	1,451	-0.10%
2024/11/18	1.3	40.46	0	0.00	40.30	1.3	1,380	0.09%
2024/11/15	1	41.40	5	41.03	41.65	-4	1,367	-0.29%
2024/11/14	0.3	40.32	0	0.00	40.00	0.3	1,335	0.02%
2024/11/13	0.1	41.06	1	40.95	41.10	-0.9	1,325	-0.07%
2024/11/12	2.1	41.23	2	41.43	41.40	0.1	1,328	0.01%
2024/11/11	0.1	41.18	0	0.00	41.45	0.1	1,313	0.01%
2024/11/08	1	40.80	0	0.00	40.40	1	1,309	0.08%
2024/11/07	2	40.05	7	40.31	41.10	-5	1,306	-0.38%
2024/11/06	0	0.00	2	38.60	38.50	-2	1,251	-0.16%
2024/10/28	2	37.70	0	0.00	37.85	2	1,526	0.13%
2024/10/25	2.1	38.60	6	39.53	38.15	-3.9	1,548	-0.25%
2024/10/24	2	37.88	0	0.00	37.80	2	1,536	0.13%
2024/10/18	1	38.55	0	0.00	38.00	1	1,723	0.06%
2024/10/17	3	38.88	3	39.50	38.75	0	1,755	0.00%
2024/10/16	1	38.45	0	0.00	38.65	1	1,780	0.06%
2024/10/09	2	39.45	0	0.00	39.25	2	1,849	0.11%
2024/10/07	0	40.96	0	0.00	40.95	0	1,896	0.00%
2024/10/04	2.2	41.66	0	0.00	41.25	2.2	1,947	0.12%
2024/10/01	0.3	42.19	0	0.00	42.30	0.3	2,017	0.01%
2024/09/30	1	41.50	0	0.00	40.85	1	2,009	0.05%
2024/09/26	1.5	41.00	1	41.50	41.15	0.5	2,052	0.02%
2024/09/25	0	0.00	3	40.02	40.05	-3	2,012	-0.15%
2024/09/13	0	0.00	4	38.26	38.65	-4	2,120	-0.19%
2024/09/12	0	0.00	2	38.08	38.25	-2	2,173	-0.09%
2024/09/06	0	0.00	1	36.50	37.05	-1	2,273	-0.04%
2024/09/05	3	36.47	0	0.00	36.35	3	2,285	0.13%
2024/08/26	2	40.70	5	40.68	40.50	-3	2,630	-0.11%
2024/08/21	0	0.00	2	39.95	40.05	-2	2,688	-0.07%
2024/08/20	2	40.58	2	40.78	40.50	0	2,691	0.00%
2024/08/19	0	0.00	0.2	40.65	40.50	-0.2	2,730	-0.01%
2024/08/16	1	40.60	6.3	40.85	40.55	-5.3	2,745	-0.19%
2024/08/15	0.1	40.71	0	0.00	40.60	0.1	2,770	0.00%
2024/08/14	0.4	40.87	0	0.00	41.15	0.4	2,776	0.02%
2024/08/13	0	0.00	1	40.25	40.65	-1	2,765	-0.04%
2024/08/12	3	39.95	3	40.28	40.70	0	2,764	0.00%
2024/08/09	1	39.50	1	39.40	39.40	0	2,756	0.00%
2024/08/07	0	0.00	5	39.83	40.80	-5	2,744	-0.18%
2024/08/06	1	37.80	1	36.20	37.25	0	2,791	0.00%
2024/08/05	3	38.60	0	0.00	38.60	3	2,739	0.11%
2024/08/02	3	43.52	7	43.75	42.85	-4	2,725	-0.15%
2024/08/01	1	44.40	4	44.49	44.55	-3	2,713	-0.11%
2024/07/29	0	0.00	2	42.90	42.65	-2	2,687	-0.07%
2024/07/26	1	43.50	1	43.65	43.45	0	2,822	0.00%
2024/07/23	4	44.66	2	45.15	44.85	2	2,819	0.07%
2024/07/22	1	44.55	1	44.10	43.80	0	2,805	0.00%
2024/07/19	6	45.60	1	46.20	44.40	5	2,776	0.18%
2024/07/18	6	47.39	4	47.44	47.45	2	2,709	0.07%
2024/07/17	2.4	48.71	2	48.88	48.50	0.4	2,690	0.02%
2024/07/16	7	48.31	1	49.20	48.15	6	2,715	0.22%
2024/07/15	2	48.55	0	0.00	48.40	2	2,765	0.07%
2024/07/12	2	48.95	4.4	48.92	48.85	-2.4	2,910	-0.08%
2024/07/11	1	48.80	0	0.00	48.80	1	2,949	0.03%
2024/07/10	1	49.20	0	0.00	49.20	1	2,986	0.03%
2024/07/09	1	50.30	0	0.00	50.80	1	2,964	0.03%
2024/07/08	15	51.68	14	51.48	51.50	1	3,045	0.03%
2024/07/05	2	51.40	7	50.86	51.30	-5	3,042	-0.16%
2024/07/04	2	49.85	1	49.70	49.55	1	2,981	0.03%
2024/07/03	3	49.82	4	50.28	49.75	-1	2,982	-0.03%
2024/07/02	3	48.12	5	48.20	48.45	-2	2,945	-0.07%
2024/06/27	2	48.60	0	0.00	48.40	2	2,962	0.07%
2024/06/26	1	49.35	1	49.65	49.10	0	2,955	0.00%
2024/06/25	1	49.30	0	0.00	49.35	1	2,962	0.03%
2024/06/24	3	49.50	0	0.00	49.25	3	2,961	0.10%
2024/06/21	0	0.00	2	50.30	50.40	-2	2,974	-0.07%
2024/06/20	2	50.15	1	50.30	50.10	1	2,980	0.03%
2024/06/19	4	50.43	7	50.30	50.10	-3	3,000	-0.10%
2024/06/17	0	0.00	3	50.80	51.30	-3	3,018	-0.10%
2024/06/14	2	50.70	2	51.05	50.70	0	3,022	0.00%
2024/06/13	1	51.00	1	50.60	50.70	0	3,023	0.00%
2024/06/07	0	0.00	0.6	51.82	52.00	-0.6	3,002	-0.02%
2024/06/06	1	51.40	2	50.70	51.30	-1	3,000	-0.03%
2024/06/05	2.4	52.62	6.3	52.91	51.80	-3.9	2,983	-0.13%
2024/06/04	2.5	51.59	4	52.08	52.00	-1.5	2,931	-0.05%
2024/06/03	1	51.40	1	50.90	50.80	0	2,939	0.00%
2024/05/30	0	0.00	1	51.10	51.00	-1	3,038	-0.03%
2024/05/29	0	0.00	3	51.67	51.40	-3	3,185	-0.09%
2024/05/28	1	51.80	2	51.60	52.00	-1	3,223	-0.03%
2024/05/27	1	51.20	1	51.00	51.10	0	3,272	0.00%
2024/05/24	1	50.20	0	0.00	50.20	1	3,332	0.03%
2024/05/23	3	51.23	2	50.55	50.60	1	3,409	0.03%
2024/05/21	0.3	50.20	6	50.32	50.40	-5.7	3,522	-0.16%
2024/05/17	0	0.00	1	49.80	49.70	-1	3,782	-0.03%
2024/05/16	1	49.55	1	50.00	49.45	0	4,218	0.00%
2024/05/15	2	49.60	3	49.97	49.50	-1	4,296	-0.02%
2024/05/10	5.2	48.44	1	48.15	48.45	4.2	4,334	0.10%
2024/05/09	3	50.33	1	50.20	49.95	2	4,257	0.05%
2024/05/08	1	50.30	4	50.50	50.60	-3	4,236	-0.07%
2024/05/07	1	50.60	0	0.00	51.00	1	4,257	0.02%
2024/05/06	6	50.90	0	0.00	50.80	6	4,324	0.14%
2024/05/03	3	52.47	0	0.00	51.50	3	4,331	0.07%
2024/05/02	3	53.10	1	52.30	52.80	2	4,380	0.05%
2024/04/30	3	52.37	7	53.04	53.50	-4	4,415	-0.09%
2024/04/29	1	51.10	1	51.30	51.50	0	4,310	0.00%
2024/04/26	0.4	50.70	2	51.00	50.70	-1.6	4,314	-0.04%
2024/04/25	1	51.40	0	0.00	51.20	1	4,328	0.02%
2024/04/24	1	51.60	1	52.00	52.30	0	4,349	0.00%
2024/04/23	1	51.70	1	51.10	51.00	0	4,409	0.00%
2024/04/22	2	51.80	1	51.30	51.00	1	4,457	0.02%
2024/04/19	7	53.34	2	54.10	52.50	5	4,465	0.11%
2024/04/18	2	54.10	18	54.81	54.50	-16	4,481	-0.36%
2024/04/17	0	0.00	2	53.15	53.30	-2	4,357	-0.05%
2024/04/16	2.5	50.44	1	50.60	51.00	1.5	4,349	0.03%
2024/04/15	2	52.35	0	0.00	52.30	2	4,370	0.05%
2024/04/12	1	53.72	3	54.00	53.80	-2	4,423	-0.04%
2024/04/11	3	52.97	0	0.00	52.50	3	4,364	0.07%
2024/04/10	1	53.90	1	54.60	54.10	0	4,349	0.00%
2024/04/09	0	54.00	0	0.00	54.00	0	4,362	0.00%
2024/04/08	0	0.00	5	54.00	53.70	-5	4,448	-0.11%
2024/04/03	1	53.30	1	53.50	53.30	0	4,456	0.00%
2024/04/02	0	54.60	0	0.00	54.30	0	4,476	0.00%
2024/03/29	2	53.45	0	0.00	53.30	2	4,529	0.04%
2024/03/28	1	53.20	0	0.00	53.00	1	4,526	0.02%
2024/03/27	0	0.00	0.3	53.50	53.30	-0.3	4,531	-0.01%
2024/03/26	5	53.72	0	54.10	53.30	5	4,547	0.11%
2024/03/25	1	55.20	0	55.20	55.20	1	4,531	0.02%
2024/03/22	0	0.00	4	55.00	54.30	-4	4,573	-0.09%
2024/03/21	0	0.00	3	53.50	53.80	-3	4,558	-0.07%
2024/03/20	1	53.00	0	0.00	53.00	1	4,653	0.02%
2024/03/19	0	54.80	2	54.30	54.30	-2	4,634	-0.04%
2024/03/18	2	54.35	0	0.00	54.40	2	4,682	0.04%
2024/03/15	5.2	54.81	1	54.80	55.00	4.2	4,699	0.09%
2024/03/14	1	55.00	0	0.00	55.20	1	4,778	0.02%
2024/03/13	6	55.23	26	55.18	55.00	-20	4,833	-0.41%
2024/03/12	3	56.67	2	56.40	56.40	1	4,881	0.02%
2024/03/11	2	55.90	0	0.00	56.30	2	4,964	0.04%
2024/03/08	3	55.70	0	0.00	55.90	3	5,023	0.06%
2024/03/07	2	58.45	3	58.03	58.00	-1	5,013	-0.02%
2024/03/06	3	60.10	3	60.23	60.10	0	4,997	0.00%
2024/03/05	4	60.70	2	60.00	60.00	2	5,096	0.04%
2024/03/04	3.1	61.67	5	60.84	60.60	-1.9	5,211	-0.04%
2024/03/01	4	60.85	1	60.30	60.30	3	5,228	0.06%
2024/02/29	2.1	61.28	7	61.13	61.30	-4.9	5,690	-0.09%
2024/02/27	1	59.80	3	60.17	60.20	-2	6,506	-0.03%
2024/02/26	4	61.03	2	61.35	61.20	2	6,952	0.03%
2024/02/23	3	60.10	0	0.00	59.70	3	6,907	0.04%
2024/02/22	1	61.50	4	61.15	61.30	-3	6,865	-0.04%
2024/02/21	2	61.60	5	61.60	61.50	-3	6,858	-0.04%
2024/02/20	4.2	62.17	4	62.18	61.80	0.2	6,946	0.00%
2024/02/19	28.2	61.86	12.1	61.78	62.30	16.1	6,809	0.24%
2024/02/15	0	0.00	3	56.30	56.20	-3	6,380	-0.05%
2024/02/05	6	55.92	5	56.10	56.10	1	6,399	0.02%
2024/02/02	0.1	57.50	0	0.00	57.00	0.1	6,378	0.00%
2024/02/01	1	57.00	3	56.43	57.20	-2	6,381	-0.03%
2024/01/31	3.1	57.11	0	0.00	57.00	3.1	6,377	0.05%
2024/01/30	1	57.90	0	0.00	57.80	1	6,392	0.02%
2024/01/29	1	58.60	2.6	58.70	58.80	-1.5	6,439	-0.02%
2024/01/26	0	0.00	1	57.60	56.90	-1	6,422	-0.02%
2024/01/25	2.1	58.39	1	57.90	58.00	1.1	6,482	0.02%
2024/01/24	0	0.00	6	58.42	58.60	-6	6,668	-0.09%
2024/01/23	5	57.66	2	57.35	57.30	3	6,673	0.04%
2024/01/19	1	56.20	1	57.00	56.50	0	6,715	0.00%
2024/01/15	1	58.00	7	58.33	58.30	-6	7,136	-0.08%
2024/01/12	3	56.93	0	0.00	56.90	3	7,196	0.04%
2024/01/11	1	55.50	2	56.15	57.10	-1	7,181	-0.01%
2024/01/10	1.1	55.70	0	0.00	55.00	1.1	7,209	0.02%
2024/01/09	7.1	58.18	3	57.63	56.50	4.1	7,231	0.06%
2024/01/08	5	60.24	0	0.00	58.90	5	7,202	0.07%
2024/01/05	0	0.00	0.2	58.50	58.30	-0.2	7,144	0.00%
2024/01/04	4.4	58.43	2	57.60	57.60	2.4	7,137	0.03%
2024/01/03	2	59.25	2	58.80	58.80	0	7,155	0.00%
2024/01/02	6	60.02	12.2	60.21	59.30	-6.2	7,150	-0.09%
2023/12/29	2	58.60	1	58.90	58.90	1	7,180	0.01%
2023/12/28	1	58.80	2	59.00	59.00	-1	7,194	-0.01%
2023/12/27	3	58.70	1	59.40	58.40	2	7,222	0.03%
2023/12/26	2	58.45	2	59.00	59.00	0	7,298	0.00%
2023/12/21	0	0.00	4	57.00	56.60	-4	7,287	-0.05%
2023/12/19	2	57.50	1	57.00	57.30	1	7,311	0.01%
2023/12/18	11	59.05	0	0.00	59.00	11	7,300	0.15%
2023/12/15	2.9	59.53	1	59.30	59.10	1.9	7,317	0.03%
2023/12/13	0	0.00	1	59.00	58.30	-1	7,219	-0.01%
2023/12/12	1.1	59.95	0	0.00	59.00	1.1	7,208	0.02%
2023/12/11	4	59.83	1	59.90	59.60	3	7,208	0.04%
2023/12/08	4	60.18	2	60.40	61.00	2	7,155	0.03%
2023/12/07	1	60.50	2	61.80	60.50	-1	7,155	-0.01%
2023/12/06	3.2	62.05	0	0.00	61.60	3.2	7,150	0.04%
2023/12/05	2	61.90	5	61.62	62.80	-3	7,114	-0.04%
2023/12/04	5	62.12	1.2	63.47	61.80	3.8	7,125	0.05%
2023/12/01	0	62.60	1	62.40	62.50	-1	7,404	-0.01%
2023/11/30	5	62.96	25	63.68	62.20	-20	7,390	-0.27%
2023/11/29	4	64.15	6	63.95	63.50	-2	7,352	-0.03%
2023/11/28	15	62.80	8	63.06	62.80	7	7,299	0.10%
2023/11/27	11	63.86	30	64.79	62.90	-19	7,315	-0.26%
2023/11/24	51	63.85	26.4	64.16	63.20	24.6	6,905	0.36%
2023/11/22	4	57.48	1	57.50	57.50	3	5,689	0.05%
2023/11/21	0	0.00	4	57.23	57.20	-4	5,725	-0.07%
2023/11/20	1	57.00	14	57.62	56.70	-13	5,793	-0.22%
2023/11/17	5.1	56.66	0	0.00	56.20	5.1	5,768	0.09%
2023/11/16	7	55.40	2	55.75	56.40	5	5,691	0.09%
2023/11/14	1	55.00	1	55.20	54.80	0	6,212	0.00%
2023/11/13	0	0.00	1	53.50	54.00	-1	6,271	-0.02%
2023/11/10	0	0.00	0.1	53.00	52.50	-0.1	6,380	0.00%
2023/11/09	7	53.20	0	0.00	53.20	7	6,463	0.11%
2023/11/08	2	54.25	0	0.00	54.20	2	6,531	0.03%
2023/11/07	1	54.60	0	0.00	54.20	1	6,689	0.01%
2023/11/06	3	54.60	3	54.80	54.90	0	6,783	0.00%
2023/11/03	2	53.40	2	53.60	53.30	0	6,757	0.00%
2023/11/02	3	52.87	1	52.60	52.80	2	6,792	0.03%
2023/11/01	9	51.66	3.8	52.31	51.80	5.2	6,790	0.08%
2023/10/31	1	54.10	1	52.70	52.50	0	6,621	0.00%
2023/10/30	2	55.35	0	0.00	54.60	2	6,706	0.03%
2023/10/27	1	57.20	3	56.83	55.40	-2	6,836	-0.03%
2023/10/26	1	57.50	0	0.00	57.00	1	6,903	0.01%
2023/10/25	4	59.10	21	59.36	59.10	-17	6,979	-0.24%
2023/10/24	8	56.00	11.1	56.45	56.80	-3.1	6,897	-0.04%
2023/10/23	5.1	53.02	0	0.00	53.60	5.1	6,906	0.07%
2023/10/20	6	54.92	1	54.90	55.00	5	6,885	0.07%
2023/10/19	1	57.50	21	56.11	56.10	-20	7,039	-0.28%
2023/10/17	11	60.33	3	60.23	60.60	8	7,114	0.11%
2023/10/16	4	59.25	4	59.08	58.70	0	7,238	0.00%
2023/10/13	0	0.00	1	61.50	61.50	-1	7,546	-0.01%
2023/10/12	0	0.00	7	62.56	62.50	-7	8,089	-0.09%
2023/10/11	0	0.00	8	61.98	61.70	-8	8,216	-0.10%
2023/10/06	1	61.80	2	61.80	61.60	-1	8,402	-0.01%
2023/10/05	4	61.85	11	63.57	61.80	-7	8,712	-0.08%
2023/10/04	1	61.50	1	61.00	60.80	0	9,087	0.00%
2023/10/03	2	61.80	1	62.00	62.00	1	9,280	0.01%
2023/10/02	19	62.28	4.2	61.55	63.00	14.8	9,528	0.16%
2023/09/28	22	59.03	1	59.50	58.90	21	9,613	0.22%
2023/09/27	21	58.31	1	58.10	58.30	20	9,991	0.20%
2023/09/26	1	59.60	1	58.70	58.50	0	10,168	0.00%
2023/09/25	4.3	58.98	0.2	59.50	58.80	4.2	10,308	0.04%
2023/09/22	7	59.47	0	0.00	59.70	7	10,443	0.07%
2023/09/21	18.1	60.24	16.4	60.00	59.60	1.7	10,508	0.02%
2023/09/20	1	60.60	1	60.80	60.90	0	10,594	0.00%
2023/09/18	11.2	62.88	0	0.00	62.50	11.2	11,060	0.10%
2023/09/15	20	62.65	0	0.00	63.60	20	11,386	0.18%
2023/09/14	2.3	63.33	1	63.00	62.70	1.3	11,551	0.01%
2023/09/13	4	62.63	1	62.90	62.10	3	11,775	0.03%
2023/09/12	32	62.65	3	62.00	62.00	29	12,067	0.24%
2023/09/11	32	64.64	1	63.60	63.40	31	12,282	0.25%
2023/09/08	1	66.61	0	0.00	66.00	1	12,596	0.01%
2023/09/07	4	68.40	5	68.10	68.00	-1	13,011	-0.01%
2023/09/06	13	66.81	16	67.30	67.80	-3	13,275	-0.02%
2023/09/05	2	69.40	7.7	70.13	70.70	-5.7	13,234	-0.04%
2023/09/04	6	69.35	1	70.20	69.10	5	13,658	0.04%
2023/09/01	2	72.70	2	72.60	71.10	0	14,142	0.00%
2023/08/31	4	72.45	14	72.45	73.00	-10	14,509	-0.07%
2023/08/29	0	0.00	19	71.14	71.50	-19	16,015	-0.12%
2023/08/28	5	69.92	2	69.70	70.00	3	17,175	0.02%
2023/08/25	3	69.43	3	68.93	69.90	0	18,143	0.00%
2023/08/24	7	70.31	2	69.90	69.00	5	18,544	0.03%
2023/08/23	8	68.76	3	68.77	68.60	5	18,973	0.03%
2023/08/22	10	68.52	0	0.00	68.50	10	19,242	0.05%
2023/08/21	54	70.44	17	70.00	68.70	37	19,614	0.19%
2023/08/18	13	70.15	14.2	69.81	69.80	-1.2	21,131	-0.01%
2023/08/17	0	0.00	4	66.90	66.90	-4	21,030	-0.02%
2023/08/16	1	65.40	2	65.75	66.20	-1	21,193	0.00%
2023/08/15	3	64.40	4	63.80	64.60	-1	21,721	0.00%
2023/08/14	4	61.83	5	61.66	62.10	-1	22,208	0.00%
2023/08/11	18	63.69	17	63.48	63.50	1	22,801	0.00%
2023/08/10	0	62.10	1	61.90	61.60	-1	23,117	0.00%
2023/08/09	0	63.90	0	0.00	63.50	0	23,717	0.00%
2023/08/08	3	63.63	0	0.00	64.40	3	24,317	0.01%
2023/08/07	3	64.44	1	65.00	65.20	2	24,618	0.01%
2023/08/04	1.1	65.70	0	0.00	65.40	1.1	25,312	0.00%
2023/08/02	3	65.37	3	66.03	65.30	0	25,743	0.00%
2023/08/01	4	66.65	5.5	66.52	66.50	-1.5	26,070	-0.01%
2023/07/31	5	68.00	3	68.63	67.50	2	26,375	0.01%
2023/07/28	3.2	68.49	7.5	68.55	69.50	-4.3	26,653	-0.02%
2023/07/27	13	69.89	10	69.53	69.50	3	27,081	0.01%
2023/07/26	23.5	70.61	13	70.19	69.70	10.5	27,576	0.04%
2023/07/25	3.1	70.80	6	70.98	70.60	-2.9	27,814	-0.01%
2023/07/24	16	69.93	7.1	70.23	70.00	8.9	28,006	0.03%
2023/07/21	3	72.60	7	73.39	73.60	-4	28,207	-0.01%
2023/07/20	0	73.30	0	0.00	73.20	0	29,256	0.00%
2023/07/19	10	74.10	10	75.22	72.50	0	29,584	0.00%
2023/07/18	8	74.51	12	76.87	74.00	-4	30,150	-0.01%
2023/07/17	29	76.71	57	75.42	76.70	-28	30,543	-0.09%
2023/07/14	4	73.43	4	73.58	72.60	0	31,042	0.00%
2023/07/13	9	73.08	10	73.18	72.80	-1	32,704	0.00%
2023/07/12	17.1	71.97	7	71.54	72.00	10.1	33,621	0.03%
2023/07/11	33	74.33	35	72.48	72.00	-2	34,256	-0.01%
2023/07/10	4	76.35	10	77.11	76.00	-6	34,499	-0.02%
2023/07/07	13	77.33	14	78.48	78.30	-1	34,755	0.00%
2023/07/06	4	78.43	2	79.00	77.70	2	35,037	0.01%
2023/07/05	10	80.24	14	79.45	79.40	-4	35,753	-0.01%
2023/07/04	9.5	78.27	2	77.80	77.60	7.5	35,789	0.02%
2023/07/03	4	79.00	5	78.52	78.80	-1	35,870	0.00%
2023/06/30	2	76.15	4	76.70	78.00	-2	36,476	-0.01%
2023/06/29	5.1	75.70	6	75.47	75.50	-1	36,628	0.00%
2023/06/28	2	76.05	2	75.60	75.30	0	36,905	0.00%
2023/06/27	8	76.51	14	76.80	75.60	-6	37,163	-0.02%
2023/06/26	9	79.53	9	80.27	79.30	0	37,281	0.00%
2023/06/21	23.1	80.25	20	80.64	81.80	3.1	37,430	0.01%
2023/06/20	22	80.37	19	79.40	79.40	3	37,547	0.01%
2023/06/19	21	79.95	22	80.47	80.80	-1	38,426	0.00%
2023/06/16	9	80.49	10	80.02	79.10	-1	39,863	0.00%
2023/06/15	17	79.68	10	79.87	79.00	7	40,410	0.02%
2023/06/14	23	81.51	18	80.73	80.30	5	41,215	0.01%
2023/06/13	16	80.38	17	80.75	82.30	-1	41,842	0.00%
2023/06/12	19	79.54	6	79.23	78.50	13	42,435	0.03%
2023/06/09	9.5	80.19	2.5	79.86	79.00	7	43,618	0.02%
2023/06/08	8	79.64	3	78.30	78.90	5	44,550	0.01%
2023/06/07	19	83.65	9	82.73	81.50	10	45,822	0.02%
2023/06/06	7	83.60	4.5	83.89	82.60	2.5	46,949	0.01%
2023/06/05	26	85.79	17	85.72	85.70	9	47,549	0.02%
2023/06/02	35	83.99	43	83.64	83.40	-8	47,681	-0.02%
2023/06/01	45	80.93	156	80.54	81.90	-111	47,138	-0.24%	大賣/鉅額交易
2023/05/31	127	77.40	106	79.10	78.40	21	46,628	0.05%	大買/大賣/
2023/05/30	35	77.02	28	77.57	76.60	7	45,748	0.02%
2023/05/29	13	76.34	19	76.61	76.40	-6	45,395	-0.01%
2023/05/26	22	74.79	39	74.04	73.70	-17	45,058	-0.04%
2023/05/25	19	74.67	1	75.00	74.50	18	44,998	0.04%
2023/05/24	73	78.16	84	78.35	75.80	-11	44,898	-0.02%
2023/05/23	6	75.42	12	75.19	75.50	-6	44,540	-0.01%
2023/05/22	12	74.52	9	74.88	75.30	3	44,960	0.01%
2023/05/19	25	74.56	15	74.23	73.20	10	44,786	0.02%
2023/05/18	7	75.60	9.3	76.08	75.80	-2.3	44,433	-0.01%
2023/05/17	13.3	75.34	13	75.32	74.10	0.3	43,886	0.00%
2023/05/16	24	74.03	29	73.90	74.40	-5	43,212	-0.01%
2023/05/15	21	74.12	21	73.77	72.70	0	42,738	0.00%
2023/05/12	21	71.53	18	70.96	73.20	3	42,094	0.01%
2023/05/11	13.1	69.60	17	69.79	68.90	-3.9	41,514	-0.01%
2023/05/10	31	69.47	39	69.50	70.00	-8	41,156	-0.02%
2023/05/09	15	72.38	13.4	72.99	71.70	1.6	40,450	0.00%
2023/05/08	25	72.78	36.4	72.95	73.80	-11.4	39,949	-0.03%
2023/05/05	12.4	72.26	1	70.80	71.20	11.4	39,498	0.03%
2023/05/04	61.5	75.83	64	74.67	74.00	-2.5	39,065	-0.01%
2023/05/03	34	76.26	12	75.76	76.00	22	38,702	0.06%
2023/05/02	26	75.47	59	74.67	76.50	-33	38,138	-0.09%
2023/04/28	47	73.22	4.5	73.34	73.50	42.6	37,572	0.11%
2023/04/27	27.3	71.35	4.5	71.89	71.90	22.8	37,132	0.06%
2023/04/26	63.2	71.76	8	71.86	71.90	55.2	36,803	0.15%
2023/04/25	40	73.72	31.5	72.02	72.70	8.5	36,370	0.02%
2023/04/24	10	73.67	12	73.37	73.30	-2	35,247	-0.01%
2023/04/21	28.1	73.38	21	73.73	72.50	7.1	34,861	0.02%
2023/04/20	42	75.64	29.3	75.56	74.60	12.7	34,112	0.04%
2023/04/19	110	78.23	226	77.95	77.80	-116	33,376	-0.35%	大買/大賣/鉅額交易
2023/04/18	85.1	77.29	63.1	77.46	76.40	22	32,320	0.07%
2023/04/17	16	72.48	47	74.00	75.90	-31	30,534	-0.10%
2023/04/14	43	69.59	57.7	69.06	69.00	-14.7	29,403	-0.05%
2023/04/13	21	67.32	12.9	66.11	67.30	8.1	28,431	0.03%
2023/04/12	43	66.64	29	66.80	66.30	14	27,694	0.05%
2023/04/11	63	66.75	61	66.70	66.30	2	27,252	0.01%
2023/04/10	54	66.07	47	67.13	66.60	7	26,706	0.03%
2023/04/07	8	62.76	7	62.83	62.50	1	25,805	0.00%
2023/04/06	18	59.94	18	60.65	61.60	0	25,429	0.00%
2023/03/31	16	62.86	23.4	62.35	60.30	-7.4	25,221	-0.03%
2023/03/30	20.1	61.15	17.1	61.01	60.80	3	24,733	0.01%
2023/03/29	7	59.17	5	59.68	59.80	2	24,759	0.01%
2023/03/28	17	59.05	5	59.54	59.20	12	25,009	0.05%
2023/03/27	8	60.82	27	60.56	59.80	-19	24,753	-0.08%
2023/03/24	5	59.82	6	59.52	60.00	-1	24,383	0.00%
2023/03/23	30	59.29	22.2	59.02	59.50	7.8	24,068	0.03%
2023/03/22	36.2	60.52	30	59.87	59.00	6.2	23,610	0.03%
2023/03/21	102.3	62.73	91	62.18	61.10	11.3	22,529	0.05%	大買/
2023/03/20	7	58.89	8	59.88	59.50	-1	20,843	0.00%
2023/03/17	45	59.62	56.3	59.55	59.10	-11.3	20,016	-0.06%
2023/03/16	59	57.98	61	58.35	58.50	-2	18,949	-0.01%
2023/03/15	194	59.57	187	59.45	59.20	7	18,059	0.04%	大買/大賣/
2023/03/14	90	58.28	100	58.54	58.40	-10	17,276	-0.06%
2023/03/13	61.2	56.05	46.2	55.76	56.20	15	15,806	0.09%
2023/03/10	110	57.47	94.2	57.23	56.60	15.8	14,616	0.11%	大買/
2023/03/09	92.2	55.86	120.4	55.28	54.80	-28.2	13,026	-0.22%	大賣/
2023/03/08	18.1	52.12	34.1	53.10	54.70	-16	11,630	-0.14%
2023/03/07	28.2	50.31	24	50.46	49.80	4.2	10,742	0.04%
2023/03/06	2	48.30	8	48.56	48.75	-6	10,455	-0.06%
2023/03/03	59	47.68	31	47.97	46.90	28	10,502	0.27%
2023/03/02	7	45.61	3	45.87	47.05	4	10,050	0.04%
2023/03/01	2	45.78	12	45.54	45.60	-10	9,884	-0.10%
2023/02/24	10	46.11	3	45.67	45.45	7	9,774	0.07%
2023/02/23	4	46.63	3	46.88	46.60	1	9,572	0.01%
2023/02/22	10.2	45.99	10	46.34	47.20	0.2	9,388	0.00%
2023/02/21	132	46.55	118.2	46.24	46.70	13.8	9,065	0.15%	大買/大賣/
2023/02/20	6.8	44.45	20	45.01	46.35	-13.2	7,673	-0.17%
2023/02/17	2	42.00	2	42.33	42.15	0	7,037	0.00%
2023/02/16	11	42.33	18.4	42.26	42.35	-7.4	6,955	-0.11%
2023/02/15	0	0.00	1	40.40	40.75	-1	6,725	-0.01%
2023/02/13	0.1	39.93	0	0.00	39.95	0.1	6,721	0.00%
2023/02/10	5.3	40.03	0	0.00	39.90	5.3	6,759	0.08%
2023/02/09	3	41.45	2	41.60	41.35	1	6,706	0.02%
2023/02/08	2.2	41.31	1	41.70	41.05	1.2	6,678	0.02%
2023/02/07	1	40.95	3	41.23	41.25	-2	6,645	-0.03%
2023/02/06	0	0.00	1	40.75	40.65	-1	6,589	-0.02%
2023/02/03	1	40.55	0	0.00	40.45	1	6,578	0.02%
2023/02/02	1	40.60	1	40.75	40.60	0	6,560	0.00%
2023/02/01	3	40.13	5	40.29	40.45	-2	6,540	-0.03%
2023/01/31	0	0.00	4	39.54	39.65	-4	6,526	-0.06%
2023/01/30	3	38.90	1	39.00	38.85	2	6,526	0.03%
2023/01/17	1	38.00	0	0.00	38.00	1	6,521	0.02%
2023/01/16	1.5	38.00	0	0.00	37.90	1.5	6,518	0.02%
2023/01/13	2	38.03	0	0.00	38.00	2	6,533	0.03%
2023/01/12	1	39.00	0	0.00	38.70	1	6,519	0.02%
2023/01/11	2	39.03	1	39.60	39.00	1	6,554	0.02%
2023/01/10	0	0.00	1	40.05	40.10	-1	6,526	-0.02%
2023/01/09	0	0.00	1	40.30	40.15	-1	6,569	-0.02%
2023/01/05	1	41.10	13	40.66	40.05	-12	6,654	-0.18%
2023/01/04	2	40.35	1	40.20	40.10	1	6,663	0.02%
2022/12/30	2	39.48	0	0.00	39.45	2	6,707	0.03%
2022/12/29	0	0.00	2	39.45	39.65	-2	6,837	-0.03%
2022/12/28	4	39.51	3	39.28	39.00	1	6,845	0.01%
2022/12/27	13	40.07	13	40.22	40.05	0	6,843	0.00%
2022/12/26	5	40.25	9.1	40.62	40.00	-4.1	6,852	-0.06%
2022/12/23	4	40.91	2	41.05	41.00	2	6,825	0.03%
2022/12/22	31	42.20	25	42.14	41.50	6	6,795	0.09%
2022/12/21	45	42.16	85	41.93	42.40	-40	6,585	-0.61%
2022/12/20	109.1	42.26	48	41.20	40.65	61.1	6,274	0.97%	大買/
2022/12/19	3	40.67	14	40.75	41.25	-11	5,759	-0.19%
2022/12/16	2	39.28	0	0.00	39.40	2	5,685	0.04%
2022/12/15	1.1	40.43	4	40.59	40.50	-2.9	5,680	-0.05%
2022/12/14	1	39.80	0	0.00	39.70	1	5,709	0.02%
2022/12/09	8	40.58	7	40.57	39.90	1	6,895	0.01%
2022/12/07	13.1	40.35	6	40.91	39.75	7.1	6,967	0.10%
2022/12/06	9	42.48	7	42.33	41.65	2	6,883	0.03%
2022/12/05	1.1	41.99	8	42.00	41.70	-6.9	6,639	-0.10%
2022/12/02	6	41.62	2	41.78	41.75	4	6,574	0.06%
2022/12/01	14	41.64	20	42.04	41.60	-6	6,509	-0.09%
2022/11/30	7	42.73	7	42.36	41.80	0	6,398	0.00%
2022/11/29	11	41.01	16	41.23	41.25	-5	6,186	-0.08%
2022/11/28	25	42.56	20.4	42.25	41.70	4.6	6,208	0.07%
2022/11/25	17	40.63	38	41.96	42.30	-21	5,779	-0.36%
2022/11/24	19	39.23	17.3	39.02	38.85	1.7	5,224	0.03%
2022/11/23	1	36.70	6	36.78	36.65	-5	4,905	-0.10%
2022/11/21	1	37.55	0	0.00	37.10	1	4,993	0.02%
2022/11/18	1	37.80	4	39.10	37.30	-3	5,005	-0.06%
2022/11/17	0	0.00	7	38.36	38.45	-7	4,945	-0.14%
2022/11/16	0	0.00	2	38.08	37.85	-2	4,917	-0.04%
2022/11/15	0	0.00	3	37.58	37.85	-3	4,921	-0.06%
2022/11/14	1	36.95	1	37.15	37.05	0	4,925	0.00%
2022/11/11	13	38.60	10	37.90	36.80	3	4,958	0.06%
2022/11/10	0	0.00	1	38.20	37.80	-1	4,919	-0.02%
2022/11/09	1	37.85	6	38.22	37.90	-5	4,957	-0.10%
2022/11/08	1	38.15	1	38.30	37.45	0	4,996	0.00%
2022/11/07	0	0.00	1	37.80	37.75	-1	4,977	-0.02%
2022/11/04	0	0.00	3	37.40	37.40	-3	5,071	-0.06%
2022/11/01	2	36.20	2	36.28	36.40	0	5,097	0.00%
2022/10/27	1	35.55	4	35.93	36.30	-3	5,247	-0.06%
2022/10/26	0	0.00	2	35.38	35.05	-2	5,287	-0.04%
2022/10/25	2	35.05	3	35.10	34.85	-1	5,348	-0.02%
2022/10/24	0	0.00	1	35.30	34.80	-1	5,376	-0.02%
2022/10/19	1	36.65	0	0.00	36.10	1	5,391	0.02%
2022/10/18	0	0.00	2	35.28	35.40	-2	5,368	-0.04%
2022/10/17	2	33.08	2	33.73	34.95	0	5,439	0.00%
2022/10/14	2	34.98	4	35.18	35.05	-2	5,487	-0.04%
2022/10/13	1	34.50	0	0.00	33.40	1	5,492	0.02%
2022/10/12	2	35.85	1	36.00	35.70	1	5,461	0.02%
2022/10/11	6	36.82	0	0.00	36.10	6	5,477	0.11%
2022/10/07	0	38.20	1	38.10	38.20	-1	5,656	-0.02%
2022/10/06	1	38.40	1	38.80	38.20	0	5,817	0.00%
2022/10/05	1	37.55	0	0.00	36.90	1	5,703	0.02%
2022/10/04	1	36.40	4	36.70	37.05	-3	5,697	-0.05%
2022/10/03	5	35.19	5	35.52	35.65	0	5,696	0.00%
2022/09/30	3	34.70	0	0.00	35.50	3	5,806	0.05%
2022/09/29	0	0.00	1	35.70	35.35	-1	5,817	-0.02%
2022/09/28	12	35.48	13	34.87	34.85	-1	5,833	-0.02%
2022/09/27	3	36.28	2	36.50	36.50	1	5,809	0.02%
2022/09/26	13	36.15	2	35.45	35.75	11	5,831	0.19%
2022/09/23	8	38.07	12	38.30	38.05	-4	5,846	-0.07%
2022/09/22	19	38.86	2	38.90	39.10	17	5,876	0.29%
2022/09/21	11	38.60	0	0.00	38.90	11	5,857	0.19%
2022/09/20	11	38.97	11	39.05	39.35	0	5,801	0.00%
2022/09/19	56.2	40.55	71	39.36	38.95	-14.8	5,647	-0.26%
2022/09/16	123	41.90	133.4	41.55	41.60	-10.4	5,366	-0.19%	大買/大賣/
2022/09/15	6.1	39.43	0.2	40.50	39.20	5.9	4,783	0.12%
2022/09/14	1	38.20	1	38.50	39.30	0	4,728	0.00%
2022/09/13	1	39.30	4	39.34	39.15	-3	4,738	-0.06%
2022/09/12	0	0.00	4	38.83	39.20	-4	4,743	-0.08%
2022/09/08	2	37.20	0	0.00	37.30	2	4,754	0.04%
2022/09/06	5.5	37.49	0	0.00	37.00	5.5	4,806	0.12%
2022/09/05	5	38.74	0	0.00	38.15	5	4,777	0.10%
2022/09/02	8	40.04	28	40.19	40.30	-20	4,717	-0.42%
2022/09/01	1	39.10	2	40.15	39.55	-1	4,520	-0.02%
2022/08/31	1	39.65	4.5	39.08	39.15	-3.5	4,456	-0.08%
2022/08/29	2.1	38.20	1	38.30	37.80	1.1	4,845	0.02%
2022/08/26	0.2	39.26	1	39.45	39.60	-0.8	4,835	-0.02%
2022/08/25	0	0.00	2.2	38.76	38.75	-2.2	4,848	-0.05%
2022/08/24	0.1	38.31	0	0.00	38.10	0.1	5,138	0.00%
2022/08/23	1.1	38.38	1	38.40	38.35	0.1	5,152	0.00%
2022/08/22	1.3	38.40	2	38.50	38.40	-0.7	5,192	-0.01%
2022/08/19	4	39.66	6	39.65	39.45	-2	5,279	-0.04%
2022/08/18	1	40.00	4	40.14	39.90	-3	5,301	-0.06%
2022/08/17	6	39.60	1	39.80	39.70	5	5,298	0.09%
2022/08/16	15	39.02	0	0.00	39.15	15	5,267	0.28%
2022/08/15	40	38.81	6	38.87	39.10	34	5,227	0.65%
2022/08/12	1	38.10	1.1	38.13	38.05	-0.1	5,186	0.00%
2022/08/11	24	38.42	14	37.92	37.90	10	5,185	0.19%
2022/08/10	0	0.00	2	38.20	38.25	-2	5,096	-0.04%
2022/08/09	2	37.90	2	38.05	37.95	0	5,102	0.00%
2022/08/08	0	0.00	2	37.40	37.55	-2	5,119	-0.04%
2022/08/05	3	37.63	13	37.57	37.60	-10	5,162	-0.19%
2022/08/04	1	35.80	1	35.20	35.95	0	5,183	0.00%
2022/08/03	1.7	36.01	1	36.00	36.05	0.7	5,170	0.01%
2022/08/02	4	36.49	1	36.85	36.50	3	5,192	0.06%
2022/08/01	5	38.30	2	37.95	38.35	3	5,145	0.06%
2022/07/29	0	0.00	2	37.33	37.20	-2	5,100	-0.04%
2022/07/28	2	36.68	0	0.00	36.60	2	5,127	0.04%
2022/07/27	0	0.00	1	36.65	36.65	-1	5,139	-0.02%
2022/07/26	3.7	36.30	1	36.15	36.15	2.7	5,173	0.05%
2022/07/25	5	36.78	1	37.05	37.00	4	5,183	0.08%
2022/07/22	4	37.50	0	0.00	36.80	4	5,224	0.08%
2022/07/21	4	37.08	5	37.13	37.35	-1	5,315	-0.02%
2022/07/20	2	36.43	3	36.37	36.05	-1	5,269	-0.02%
2022/07/18	5	36.08	1	35.90	36.10	4	5,373	0.07%
2022/07/15	27	36.45	27	36.04	36.00	0	5,369	0.00%
2022/07/14	19	34.36	25	34.85	36.30	-6	5,204	-0.12%
2022/07/13	2	33.13	2	33.45	33.00	0	5,084	0.00%
2022/07/12	1	32.95	0	0.00	32.25	1	5,178	0.02%
2022/07/08	21	33.42	24.7	33.71	33.60	-3.7	5,283	-0.07%
2022/07/07	0	0.00	2	31.45	31.50	-2	5,211	-0.04%
2022/07/06	4.1	30.85	0	0.00	30.25	4.1	5,275	0.08%
2022/07/04	0	0.00	3	31.25	31.00	-3	5,410	-0.06%
2022/07/01	2	32.30	34	32.37	31.70	-32	5,539	-0.58%
2022/06/30	3.6	34.34	4	35.45	34.00	-0.4	5,642	-0.01%
2022/06/29	3	35.77	1	35.80	35.90	2	5,690	0.04%
2022/06/28	3	36.80	0	0.00	36.80	3	5,901	0.05%
2022/06/27	4	37.61	4	37.61	37.80	0	6,692	0.00%
2022/06/23	0	0.00	4	36.25	35.95	-4	7,501	-0.05%
2022/06/22	1	35.80	0	0.00	35.60	1	8,370	0.01%
2022/06/21	0	0.00	3	36.37	36.70	-3	9,175	-0.03%
2022/06/16	0.3	37.80	0	0.00	37.40	0.3	9,509	0.00%
2022/06/15	2	38.50	0	0.00	38.30	2	9,536	0.02%
2022/06/14	1	38.10	0	0.00	39.10	1	9,575	0.01%
2022/06/13	3	38.82	1	38.80	38.80	2	9,597	0.02%
2022/06/10	2	39.85	2	39.78	40.00	0	9,611	0.00%
2022/06/09	9	40.76	0	0.00	40.60	9	9,630	0.09%
2022/06/08	2	41.95	1	41.40	41.25	1	9,651	0.01%
2022/06/07	2	40.70	5	39.86	40.30	-3	9,377	-0.03%
2022/06/06	3	39.30	1	39.50	39.15	2	9,352	0.02%
2022/06/02	2	39.80	1	40.00	40.00	1	9,466	0.01%
2022/06/01	5.3	41.88	7	41.64	40.75	-1.7	9,549	-0.02%
2022/05/31	0	0.00	2	39.35	39.40	-2	9,420	-0.02%
2022/05/30	2	39.18	3	39.18	39.15	-1	9,594	-0.01%
2022/05/27	2	38.58	0	0.00	38.10	2	9,640	0.02%
2022/05/26	2	37.55	0	0.00	37.40	2	9,685	0.02%
2022/05/25	0	0.00	8	38.40	38.80	-8	9,758	-0.08%
2022/05/24	1	37.90	0	0.00	37.50	1	9,920	0.01%
2022/05/23	2	38.58	1	38.60	38.35	1	10,009	0.01%
2022/05/20	1	38.40	0	0.00	38.35	1	10,206	0.01%
2022/05/19	6	37.28	2	37.98	38.40	4	10,389	0.04%
2022/05/17	0	0.00	12	38.09	38.10	-12	11,380	-0.11%
2022/05/16	11	37.34	2	37.80	37.35	9	11,789	0.08%
2022/05/13	0	0.00	3	36.28	36.75	-3	11,807	-0.03%
2022/05/12	3	35.97	14	36.75	35.00	-11	11,857	-0.09%
2022/05/11	2	38.13	2	37.50	37.30	0	11,831	0.00%
2022/05/10	1	37.70	2	38.35	38.25	-1	11,976	-0.01%
2022/05/09	1	38.80	2	38.68	38.60	-1	12,027	-0.01%
2022/05/06	1	39.70	1	39.90	39.85	0	12,155	0.00%
2022/05/05	2	41.88	4	41.39	41.00	-2	12,278	-0.02%
2022/05/04	2	40.30	7	40.35	40.55	-5	12,324	-0.04%
2022/05/03	1	39.25	0	0.00	39.70	1	12,455	0.01%
2022/04/29	1	39.00	1	39.45	39.00	0	12,634	0.00%
2022/04/28	2	39.05	4	39.08	38.70	-2	12,814	-0.02%
2022/04/27	13	38.69	12	38.41	38.65	1	12,841	0.01%
2022/04/26	7	41.12	2	41.15	40.70	5	12,772	0.04%
2022/04/25	13	41.36	6	41.91	40.95	7	12,852	0.05%
2022/04/22	3	43.03	2	42.95	43.25	1	12,957	0.01%
2022/04/21	0	0.00	2	43.20	43.60	-2	13,093	-0.02%
2022/04/20	5	42.95	6	42.88	42.95	-1	13,319	-0.01%
2022/04/19	12	42.63	11	42.73	42.05	1	13,467	0.01%
2022/04/18	24	42.69	17	43.22	42.35	7	13,793	0.05%
2022/04/15	6	44.42	12	44.24	43.80	-6	13,993	-0.04%
2022/04/14	4	45.01	4	45.21	45.10	0	14,415	0.00%
2022/04/13	7	44.47	73	44.60	44.50	-66	14,620	-0.45%
2022/04/12	13	43.72	0	0.00	44.20	13	14,967	0.09%
2022/04/11	20	44.33	5	44.38	44.00	15	15,448	0.10%
2022/04/08	1	46.15	5	46.08	45.75	-4	15,823	-0.03%
2022/04/07	1	45.60	2	46.28	45.20	-1	16,675	-0.01%
2022/04/06	7	47.36	13	47.29	47.15	-6	16,890	-0.04%
2022/04/01	7	46.16	1	46.20	46.10	6	17,214	0.03%
2022/03/31	24	47.86	48	48.21	46.80	-24	18,222	-0.13%
2022/03/30	25	48.63	38	48.47	48.25	-13	19,103	-0.07%
2022/03/29	17	47.71	12	47.90	46.95	5	21,757	0.02%
2022/03/28	16	48.01	37	47.86	47.60	-21	22,374	-0.09%
2022/03/25	105	47.56	118	47.59	47.65	-13	22,255	-0.06%	大買/大賣/
2022/03/24	84	46.56	74.2	46.83	45.90	9.8	21,832	0.04%
2022/03/23	6	45.12	23	44.54	45.75	-17	21,678	-0.08%
2022/03/22	3	43.05	3	43.05	43.00	0	22,935	0.00%
2022/03/21	13	43.30	2	42.65	42.65	11	24,311	0.05%
2022/03/18	8	42.58	6.5	42.88	43.30	1.5	25,021	0.01%
2022/03/17	8	42.44	14	42.43	42.55	-6	25,932	-0.02%
2022/03/16	6.3	41.64	5	41.57	41.40	1.3	26,305	0.00%
2022/03/15	6.2	41.96	1	41.90	41.90	5.2	26,355	0.02%
2022/03/14	1	42.20	0	0.00	43.15	1	26,570	0.00%
2022/03/11	14	42.19	10	42.48	42.10	4	27,074	0.01%
2022/03/10	12	43.78	1	43.95	43.35	11	27,079	0.04%
2022/03/09	18	42.32	16	42.66	42.65	2	27,036	0.01%
2022/03/08	42.1	42.26	38	41.95	41.75	4.1	27,012	0.02%
2022/03/07	10.5	43.62	2	44.15	43.00	8.5	26,897	0.03%
2022/03/04	26	46.00	19	46.06	45.50	7	26,779	0.03%
2022/03/03	30	46.87	1	46.60	46.55	29	26,680	0.11%
2022/03/02	2	46.30	4	46.43	46.90	-2	26,600	-0.01%
2022/03/01	0	0.00	2	46.50	46.85	-2	26,662	-0.01%
2022/02/25	14	45.16	16	45.45	44.80	-2	26,695	-0.01%
2022/02/24	20	44.76	6	45.76	44.05	14	26,666	0.05%
2022/02/23	11	46.47	13	46.46	46.50	-2	26,540	-0.01%
2022/02/22	7	46.11	1	45.50	45.40	6	26,548	0.02%
2022/02/21	15	47.90	11	47.86	47.75	4	26,443	0.02%
2022/02/18	14	47.03	33.3	46.70	47.95	-19.3	26,335	-0.07%
2022/02/17	76	47.60	56	47.44	46.70	20	26,355	0.08%
2022/02/16	15	46.43	26.4	46.78	48.15	-11.4	25,774	-0.04%
2022/02/15	20	44.19	18	44.27	43.80	2	25,474	0.01%
2022/02/14	3	43.63	3	43.80	43.50	0	25,529	0.00%
2022/02/11	3	44.78	6	45.61	45.70	-3	25,612	-0.01%
2022/02/10	11	45.75	12	45.25	45.20	-1	25,949	0.00%
2022/02/09	22	45.17	20	45.09	45.20	2	25,870	0.01%
2022/02/08	20	44.83	21	44.53	44.95	-1	25,855	0.00%
2022/02/07	16	43.48	15	42.55	43.90	1	25,760	0.00%
2022/01/26	10.3	41.38	16	41.55	41.60	-5.7	25,716	-0.02%
2022/01/25	37	41.47	32	41.36	40.80	5	26,178	0.02%
2022/01/24	30	42.79	32	42.67	42.80	-2	26,203	-0.01%
2022/01/21	3	43.33	3	42.30	42.55	0	26,324	0.00%
2022/01/20	22	44.48	20	44.69	44.45	2	26,539	0.01%
2022/01/19	5	44.95	6	44.86	44.80	-1	27,174	0.00%
2022/01/18	4	45.48	2	45.65	44.80	2	27,675	0.01%
2022/01/17	25	45.85	26	45.80	45.60	-1	27,640	0.00%
2022/01/14	18	44.53	14.1	44.83	44.15	3.9	27,650	0.01%
2022/01/13	19.1	45.34	20	45.51	45.65	-0.9	27,830	0.00%
2022/01/12	12	46.49	10	46.63	46.00	2	28,004	0.01%
2022/01/11	53.7	47.07	34	47.15	46.50	19.7	27,968	0.07%
2022/01/10	83	48.87	75	48.53	48.70	8	27,612	0.03%
2022/01/07	40.1	48.40	29	48.32	47.75	11.1	27,341	0.04%
2022/01/06	11	50.30	3	50.10	49.60	8	26,889	0.03%
2022/01/05	24.3	50.98	29	51.38	50.40	-4.7	26,623	-0.02%
2022/01/04	51	51.52	56	51.03	52.10	-5	26,245	-0.02%
2022/01/03	33.3	50.23	62	50.16	50.70	-28.7	25,790	-0.11%
2021/12/30	67	51.29	57	51.38	50.30	10	25,335	0.04%
2021/12/29	36	50.36	22	50.41	50.60	14	24,493	0.06%
2021/12/28	31	50.13	22	50.25	50.00	9	24,195	0.04%
2021/12/27	67	50.79	86.1	51.38	51.70	-19.1	23,728	-0.08%
2021/12/24	73	50.23	55	49.99	49.40	18	22,652	0.08%
2021/12/23	155	49.58	151	50.06	49.90	4	21,538	0.02%	大買/大賣/
2021/12/22	31	45.70	55	46.02	47.35	-24	18,101	-0.13%
2021/12/21	11	43.30	11	43.43	43.05	0	17,170	0.00%
2021/12/20	85	46.04	55	44.99	45.15	30	16,748	0.18%
2021/12/17	32	45.76	44	45.60	45.40	-12	16,239	-0.07%
2021/12/16	69	45.93	39	46.07	46.25	30	15,573	0.19%
2021/12/15	38	43.25	41	43.38	43.80	-3	13,999	-0.02%
2021/12/14	28	40.34	21	40.60	40.80	7	12,584	0.06%
2021/12/13	22	40.96	50	41.43	42.25	-28	11,852	-0.24%
2021/12/10	74	39.28	65	38.54	38.45	9	10,891	0.08%
2021/12/09	23	38.62	32	38.48	38.30	-9	10,460	-0.09%
2021/12/08	17	38.65	0	0.00	38.20	17	10,373	0.16%
2021/12/07	70	38.23	29	38.84	39.10	41	10,132	0.40%
2021/12/06	2	37.25	7	36.78	37.20	-5	9,605	-0.05%
2021/12/03	4	36.19	0	0.00	36.20	4	9,602	0.04%
2021/12/02	0	0.00	1	35.65	35.65	-1	9,638	-0.01%
2021/12/01	2	35.65	0	0.00	36.45	2	9,665	0.02%
2021/11/30	0.9	36.00	4	35.75	36.25	-3.1	9,693	-0.03%
2021/11/29	4	35.03	9	35.51	35.45	-5	9,748	-0.05%
2021/11/26	41	36.17	38	36.06	35.75	3	9,817	0.03%
2021/11/25	5	37.62	4	37.20	37.10	1	9,738	0.01%
2021/11/24	22	37.30	23.1	37.71	38.05	-1.1	9,614	-0.01%
2021/11/23	3	37.35	25	37.03	36.85	-22	9,542	-0.23%
2021/11/22	14	37.71	9	37.92	37.70	5	9,567	0.05%
2021/11/19	31	37.73	21	37.61	37.35	10	9,684	0.10%
2021/11/18	16	37.58	14	37.73	37.55	2	9,701	0.02%
2021/11/17	5	37.36	7	37.92	37.15	-2	9,687	-0.02%
2021/11/16	23	38.22	23	37.98	37.30	0	9,737	0.00%
2021/11/15	11	38.12	26	38.33	38.40	-15	9,596	-0.16%
2021/11/12	26	37.51	10	37.45	37.20	16	9,510	0.17%
2021/11/11	24	36.87	2	37.30	36.55	22	9,519	0.23%
2021/11/10	8	37.75	3	38.02	37.30	5	9,529	0.05%
2021/11/09	15	37.11	30	37.59	37.70	-15	9,481	-0.16%
2021/11/08	33	35.72	33	35.38	35.50	0	9,209	0.00%
2021/11/05	3	34.53	1	34.65	34.40	2	9,380	0.02%
2021/11/04	3	35.53	5	35.51	35.25	-2	9,424	-0.02%
2021/11/03	20	35.65	25	35.72	35.20	-5	9,455	-0.05%
2021/11/02	59	37.34	58	37.06	35.45	1	9,494	0.01%
2021/11/01	20	36.85	19	36.88	36.80	1	9,020	0.01%
2021/10/29	30	37.20	18	37.29	36.80	12	8,881	0.14%
2021/10/28	47	36.98	51	37.24	36.30	-4	8,571	-0.05%
2021/10/27	32	36.65	39	36.70	36.30	-7	8,202	-0.09%
2021/10/26	24	36.31	33.1	36.94	37.25	-9.1	7,558	-0.12%
2021/10/25	6	34.30	15	34.20	33.90	-9	7,035	-0.13%
2021/10/22	6	34.98	4	34.89	34.80	2	7,167	0.03%
2021/10/21	20	35.37	17	35.00	35.30	3	7,157	0.04%
2021/10/20	71	35.05	79.1	34.74	35.30	-8.1	7,123	-0.11%
2021/10/19	24	33.19	14	33.26	33.00	10	6,882	0.15%
2021/10/18	24	32.03	27	31.95	32.20	-3	6,882	-0.04%
2021/10/15	6	31.53	8	31.69	31.85	-2	7,015	-0.03%
2021/10/14	10	30.48	14	30.43	30.85	-4	7,241	-0.06%
2021/10/13	4	30.10	9	30.36	29.90	-5	7,365	-0.07%
2021/10/12	15	30.79	12	30.77	30.75	3	7,493	0.04%
2021/10/08	28	32.06	25	31.70	31.30	3	7,645	0.04%
2021/10/07	34	31.49	18	31.47	31.65	16	7,809	0.20%
2021/10/06	13	30.99	21	30.95	30.55	-8	8,574	-0.09%
2021/10/05	20	30.42	38	30.32	30.60	-18	9,372	-0.19%
2021/10/04	29.2	29.35	55	29.44	29.00	-25.8	9,871	-0.26%
2021/10/01	2.2	30.54	0	0.00	30.45	2.2	10,423	0.02%
2021/09/30	10	32.15	11	32.04	32.15	-1	11,451	-0.01%
2021/09/29	1	31.70	2	31.80	31.30	-1	11,934	-0.01%
2021/09/28	0	0.00	1	33.70	32.35	-1	12,399	-0.01%
2021/09/27	0	0.00	23	33.31	33.25	-23	12,598	-0.18%
2021/09/24	2	32.68	0.2	32.83	32.70	1.8	12,832	0.01%
2021/09/23	0	0.00	1	32.60	32.05	-1	13,219	-0.01%
2021/09/22	3	31.43	1	31.60	31.50	2	13,700	0.01%
2021/09/17	23	32.35	16	32.32	32.35	7	15,407	0.05%
2021/09/16	15	32.77	15	32.65	32.65	0	15,957	0.00%
2021/09/15	1	32.70	2.4	32.45	32.60	-1.4	16,277	-0.01%
2021/09/13	4	33.20	1	33.10	32.65	3	16,735	0.02%
2021/09/10	16	32.72	15	32.69	32.85	1	16,909	0.01%
2021/09/09	2	32.95	0	0.00	33.00	2	17,150	0.01%
2021/09/08	11.6	32.13	11	32.05	32.05	0.6	17,334	0.00%
2021/09/07	22.5	32.69	24	32.95	33.45	-1.5	17,836	-0.01%
2021/09/06	10	33.67	7	33.63	33.45	3	18,298	0.02%
2021/09/03	18	34.59	15	34.95	34.90	3	18,328	0.02%
2021/09/02	17	34.82	10	35.40	34.45	7	18,386	0.04%
2021/09/01	10	36.11	5	36.05	35.80	5	18,456	0.03%
2021/08/31	11	35.94	11	35.84	35.95	0	18,438	0.00%
2021/08/30	3	36.03	0	0.00	35.90	3	18,637	0.02%
2021/08/27	27	35.92	23	36.56	35.65	4	18,817	0.02%
2021/08/26	19	36.65	15	36.85	36.85	4	19,040	0.02%
2021/08/25	59	36.11	61	35.96	36.10	-2	19,122	-0.01%
2021/08/24	36	34.77	36.1	34.34	34.25	-0.1	19,301	0.00%
2021/08/23	18	34.81	17	34.57	34.90	1	19,627	0.01%
2021/08/20	51	33.87	35	33.76	34.05	16	19,925	0.08%
2021/08/19	0	0.00	3	32.70	32.50	-3	20,009	-0.01%
2021/08/18	10	31.18	14	31.72	34.45	-4	20,301	-0.02%
2021/08/17	26.3	32.76	28	31.94	31.80	-1.8	20,427	-0.01%
2021/08/16	7	34.59	4	34.40	34.10	3	20,432	0.01%
2021/08/13	48.3	36.50	48	36.37	35.80	0.3	20,452	0.00%
2021/08/12	32	38.27	35	38.32	38.25	-3	20,523	-0.01%
2021/08/11	20	38.13	40	38.20	38.95	-20	20,594	-0.10%
2021/08/10	2	37.93	0	0.00	37.65	2	20,667	0.01%
2021/08/09	23	37.65	16	37.81	37.05	7	20,854	0.03%
2021/08/06	11	37.64	7	37.66	37.60	4	21,081	0.02%
2021/08/05	11	36.75	20	36.83	36.60	-9	21,273	-0.04%
2021/08/04	1	37.55	0	0.00	37.45	1	21,764	0.00%
2021/08/03	1	37.90	1	37.65	37.65	0	22,054	0.00%
2021/08/02	9	37.53	6	37.69	38.00	3	22,273	0.01%
2021/07/30	3	38.80	8	38.10	37.90	-5	22,477	-0.02%
2021/07/29	32	38.28	26	38.48	38.40	6	22,689	0.03%
2021/07/28	33	38.05	46	38.26	38.10	-13	22,900	-0.06%
2021/07/27	15	40.00	13	40.32	39.65	2	23,195	0.01%
2021/07/26	49	41.58	28	41.63	41.60	21	23,492	0.09%
2021/07/23	29	39.87	21	39.79	40.05	8	24,314	0.03%
2021/07/22	60	38.96	54	38.90	38.90	6	24,927	0.02%
2021/07/21	33	38.30	36	38.63	37.75	-3	25,844	-0.01%
2021/07/20	55	38.65	33	38.60	37.75	22	25,772	0.09%
2021/07/19	5	40.02	14	39.89	39.80	-9	25,664	-0.04%
2021/07/16	17	40.79	18	41.15	40.50	-1	25,559	0.00%
2021/07/15	58	41.15	55	41.13	40.90	3	25,443	0.01%
2021/07/14	53	40.80	47	41.08	40.45	6	25,327	0.02%
2021/07/13	114	43.21	144.2	43.42	41.35	-30.2	25,095	-0.12%	大買/大賣/
2021/07/12	89	42.24	104	42.53	43.15	-15	24,316	-0.06%	大賣/
2021/07/09	81	41.95	73	41.92	41.20	8	23,498	0.03%
2021/07/08	83	41.61	48	41.45	42.40	35	22,982	0.15%
2021/07/07	97	41.97	43	41.08	40.80	54	22,452	0.24%
2021/07/06	2	41.50	26	42.52	43.00	-24	21,586	-0.11%
2021/07/05	85	39.49	67	39.12	39.10	18	21,259	0.08%
2021/07/02	70	37.39	68	37.59	37.60	2	21,926	0.01%
2021/07/01	38	38.05	33	37.70	36.90	5	21,974	0.02%
2021/06/30	36	38.65	29	38.54	38.15	7	21,976	0.03%
2021/06/29	45	39.03	30	38.86	37.25	15	21,852	0.07%
2021/06/28	63	39.76	66	40.24	39.75	-3	21,547	-0.01%
2021/06/25	12	39.13	40	39.44	39.80	-28	20,099	-0.14%
2021/06/24	43	35.59	56	35.97	36.20	-13	19,674	-0.07%
2021/06/23	52	35.06	64.1	35.01	35.80	-12.1	19,435	-0.06%
2021/06/22	64	34.27	53	34.13	33.40	11	19,356	0.06%
2021/06/21	38	34.21	32	34.54	34.05	6	19,369	0.03%
2021/06/18	81	36.24	71	36.27	35.85	10	19,561	0.05%
2021/06/17	37	35.92	34	35.99	36.30	3	21,100	0.01%
2021/06/16	56	36.03	40	36.21	35.25	16	22,480	0.07%
2021/06/15	24	34.56	25	34.91	36.55	-1	23,594	0.00%
2021/06/11	40	33.39	40	33.60	33.25	0	24,009	0.00%
2021/06/10	37	33.30	36	33.52	33.20	1	24,903	0.00%
2021/06/09	39	33.78	37	33.96	33.25	2	25,010	0.01%
2021/06/08	16	34.69	18.3	34.62	34.75	-2.3	24,966	-0.01%
2021/06/07	46	34.95	45	35.13	34.30	1	24,939	0.00%
2021/06/04	25	36.33	30	36.32	36.10	-5	24,757	-0.02%
2021/06/03	82	36.58	60	36.69	36.20	22	24,630	0.09%
2021/06/02	34	35.89	36	36.17	35.40	-2	24,417	-0.01%
2021/06/01	27.2	36.19	71	36.57	36.70	-43.8	24,292	-0.18%
2021/05/31	38	36.29	10	36.32	36.40	28	24,079	0.12%
2021/05/28	10	32.45	9	32.44	33.80	1	24,205	0.00%
2021/05/27	23	30.71	22	31.03	30.75	1	24,751	0.00%
2021/05/26	37.4	30.05	32	30.22	30.40	5.4	24,713	0.02%
2021/05/25	1	28.85	2	31.15	31.15	-1	24,380	0.00%
2021/05/24	28	28.20	27	28.36	28.35	1	24,247	0.00%
2021/05/21	1	27.75	1	27.95	27.90	0	24,179	0.00%
2021/05/20	2	28.00	1	28.30	26.65	1	24,303	0.00%
2021/05/19	4	27.31	3	27.60	27.65	1	24,174	0.00%
2021/05/18	3	27.68	20	27.46	28.15	-17	24,050	-0.07%
2021/05/17	0	0.00	35	25.79	25.60	-35	23,768	-0.15%
2021/05/14	20	29.56	28	29.22	28.40	-8	23,502	-0.03%
2021/05/13	31	29.85	31	30.36	29.85	0	23,224	0.00%
2021/05/12	80	31.61	76	31.11	30.40	4	22,926	0.02%
2021/05/11	44	32.54	30	32.87	32.10	14	22,378	0.06%
2021/05/10	21.1	35.66	10	35.52	35.30	11.1	22,094	0.05%
2021/05/07	20	34.77	26	34.98	36.95	-6	21,966	-0.03%
2021/05/06	5	34.10	17	35.11	34.30	-12	21,867	-0.05%
2021/05/05	15	34.99	35	35.96	34.45	-20	21,673	-0.09%
2021/05/04	35	37.35	18	36.11	36.10	17	21,592	0.08%
2021/05/03	21	40.87	34.7	39.67	38.70	-13.7	21,235	-0.06%
2021/04/29	35	45.71	44	44.89	42.95	-9	20,791	-0.04%
2021/04/28	22	43.62	65	44.02	45.10	-43	19,829	-0.22%
2021/04/27	47	42.41	73	42.58	41.00	-26	19,229	-0.14%
2021/04/26	1	39.90	48	39.90	39.90	-47	18,422	-0.26%
2021/04/23	0	0.00	1	36.30	36.30	-1	18,508	-0.01%
2021/04/22	21	33.00	0	0.00	33.00	21	18,616	0.11%
2021/04/21	7	34.25	3	33.83	34.40	4	18,814	0.02%
2021/04/20	11	33.59	0	0.00	34.15	11	18,976	0.06%
2021/04/19	5	35.88	1	34.50	34.50	4	19,413	0.02%
2021/04/16	29.9	36.15	0	0.00	36.40	29.9	20,088	0.15%
2021/04/15	15	35.70	1	34.30	35.70	14	20,268	0.07%
2021/04/14	10.5	37.02	14	33.37	35.10	-3.5	20,395	-0.02%
2021/04/13	7.1	37.96	2	38.45	37.00	5.1	20,488	0.03%
2021/04/12	13.6	35.76	27	35.36	38.00	-13.4	20,566	-0.07%
2021/04/09	7.4	38.17	19	39.39	37.80	-11.6	20,758	-0.06%
2021/04/08	63.2	41.86	55	41.51	41.95	8.2	20,895	0.04%
2021/04/07	113	37.75	6	38.86	38.90	107	19,783	0.54%	大買/鉅額交易
2021/04/06	57.2	34.74	5	34.44	35.40	52.2	19,602	0.27%
2021/04/01	79	31.14	22	30.74	32.20	57	19,483	0.29%
2021/03/31	116	29.86	11	29.31	29.30	105	19,341	0.54%	大買/鉅額交易
2021/03/30	53	29.23	29.2	28.81	29.30	23.8	19,307	0.12%
2021/03/29	9	26.77	1	26.80	26.95	8	19,141	0.04%
2021/03/26	8	26.23	19	26.01	26.20	-11	19,240	-0.06%
2021/03/25	36	26.59	21	26.02	25.75	15	19,364	0.08%
2021/03/24	7	24.71	15	25.05	25.30	-8	20,185	-0.04%
2021/03/23	22	24.30	171	24.05	24.45	-149	20,830	-0.72%	大賣/鉅額交易
2021/03/22	57	26.72	31	27.11	26.00	26	20,580	0.13%
2021/03/19	98	23.83	40	24.94	25.55	58	19,048	0.30%
2021/03/18	42	22.71	37	22.77	23.25	5	17,938	0.03%
2021/03/17	45	20.36	64	20.46	21.15	-19	16,444	-0.12%
2021/03/16	26	19.68	149	19.47	19.25	-123	15,750	-0.78%	大賣/鉅額交易
2021/03/15	3	18.52	9	18.51	18.50	-6	14,969	-0.04%
2021/03/12	31	17.93	46	17.82	17.90	-15	15,063	-0.10%
2021/03/11	10	17.48	10	17.60	17.70	0	15,623	0.00%
2021/03/09	150	16.50	0	0.00	17.10	150	16,439	0.91%	大買/鉅額交易
2021/03/05	5	17.50	0	0.00	17.30	5	17,645	0.03%
2021/03/04	11	17.26	21	17.27	17.35	-10	17,670	-0.06%
2021/03/03	72	18.25	37	17.88	17.80	35	17,605	0.20%
2021/03/02	69	18.87	67	19.55	19.45	2	17,445	0.01%
2021/02/26	13	17.60	113	17.99	17.85	-100	16,612	-0.60%	大賣/
2021/02/24	0	0.00	1	17.60	17.50	-1	16,430	-0.01%
2021/02/23	0	0.00	17	17.49	17.50	-17	16,298	-0.10%
2021/02/22	3	17.90	11	18.01	17.70	-8	16,355	-0.05%
2021/02/18	1	16.90	11	16.82	16.85	-10	16,065	-0.06%
2021/02/05	1	15.90	5	16.00	15.80	-4	15,950	-0.03%
2021/02/04	2	16.25	0	0.00	16.10	2	16,037	0.01%
2021/02/03	51	16.33	49	16.13	16.10	2	16,018	0.01%
2021/02/02	51	16.27	50	16.15	16.15	1	16,054	0.01%
2021/02/01	50	16.43	50	16.24	16.20	0	16,069	0.00%
2021/01/29	28	17.08	20	16.84	16.50	8	16,124	0.05%
2021/01/28	2	17.15	4	17.03	17.05	-2	16,239	-0.01%
2021/01/27	11	16.43	1	16.70	16.65	10	16,178	0.06%
2021/01/26	40	16.43	39	16.46	16.25	1	16,403	0.01%
2021/01/25	32	15.69	32	16.06	15.95	0	16,194	0.00%
2021/01/22	56	15.99	57	15.95	15.95	-1	16,058	-0.01%
2021/01/21	69	16.82	66	16.21	15.90	3	16,017	0.02%
2021/01/20	6	16.89	22	16.65	16.40	-16	15,875	-0.10%
2021/01/19	21	17.44	3	17.48	17.55	18	15,684	0.11%
2021/01/18	4	17.38	2	17.25	17.20	2	15,497	0.01%
2021/01/15	19	17.56	23	17.51	17.80	-4	15,367	-0.03%
2021/01/14	35	17.65	51	18.05	18.25	-16	15,141	-0.11%
2021/01/13	33	17.46	23	17.67	17.45	10	14,972	0.07%
2021/01/12	83	17.55	46	17.36	17.10	37	14,844	0.25%
2021/01/11	50	17.79	55	17.86	18.25	-5	14,511	-0.03%
2021/01/08	43	16.87	57	17.02	16.75	-14	14,277	-0.10%
2021/01/07	36	16.78	4	16.76	16.70	32	14,733	0.22%
2021/01/06	7	16.26	0	0.00	16.00	7	14,688	0.05%
2021/01/05	14	16.84	0	0.00	16.55	14	14,508	0.10%
2021/01/04	128	16.59	127	16.93	16.95	1	14,338	0.01%	大買/大賣/
2020/12/31	6	16.53	4	16.78	16.30	2	13,928	0.01%
2020/12/29	1	16.20	0	0.00	16.15	1	13,589	0.01%
2020/12/28	0	0.00	11	16.10	16.15	-11	13,565	-0.08%
2020/12/25	13	16.39	7	16.71	16.50	6	13,417	0.04%
2020/12/24	3	16.45	0	0.00	16.30	3	13,307	0.02%
2020/12/23	0	0.00	2	15.53	15.85	-2	13,152	-0.02%
2020/12/22	11	16.37	18	16.44	15.70	-7	13,100	-0.05%
2020/12/21	21	16.82	20	16.63	16.55	1	12,998	0.01%
2020/12/18	9	17.22	37	17.21	16.70	-28	13,098	-0.21%
2020/12/17	38	17.03	73	16.22	17.35	-35	12,820	-0.27%
2020/12/16	0	0.00	9	15.96	15.80	-9	12,522	-0.07%
2020/12/15	2	16.20	7	16.00	15.80	-5	12,475	-0.04%
2020/12/14	9	16.34	3	15.92	16.20	6	12,329	0.05%
2020/12/11	1	15.00	0	0.00	15.30	1	11,888	0.01%
2020/12/10	0	0.00	25	15.76	15.45	-25	11,707	-0.21%
2020/12/09	1	15.40	5	15.61	15.35	-4	11,550	-0.03%
2020/12/08	2	15.95	2	15.88	15.80	0	11,360	0.00%
2020/12/07	22	15.66	44	14.55	16.00	-22	11,045	-0.20%
2020/12/04	5	15.32	47	15.49	15.50	-42	10,384	-0.40%
2020/12/03	20	15.23	74	15.31	15.15	-54	10,014	-0.54%
2020/12/02	37	14.60	17	14.41	14.60	20	9,500	0.21%
2020/12/01	8	13.63	136.7	13.74	14.20	-128.7	8,759	-1.47%	大賣/鉅額交易
2020/11/30	113	12.80	0	0.00	12.95	113	8,208	1.38%	大買/鉅額交易
2020/11/27	7	12.40	0	0.00	12.60	7	8,177	0.09%
2020/11/26	1	13.05	5	12.65	12.35	-4	8,290	-0.05%
2020/11/25	1	12.10	13	12.12	12.00	-12	7,863	-0.15%
2020/11/24	4	11.95	0	0.00	11.90	4	7,777	0.05%
2020/11/20	5	11.90	0	0.00	11.85	5	7,713	0.06%
2020/11/17	0	0.00	0	11.50	11.70	0	7,784	0.00%
2020/11/13	0	0.00	1	11.50	11.40	-1	7,779	-0.01%
2020/11/12	0	0.00	3	11.83	11.40	-3	7,793	-0.04%
2020/11/11	0	0.00	2	11.80	12.00	-2	7,663	-0.03%
2020/11/10	1	11.85	1	12.20	11.60	0	7,638	0.00%
2020/11/06	1	12.00	0	0.00	12.15	1	7,633	0.01%
2020/11/05	2	12.43	0	0.00	12.40	2	7,524	0.03%
2020/11/04	3	12.30	0	0.00	12.15	3	7,283	0.04%
2020/11/03	3	12.07	15	12.16	12.05	-12	7,167	-0.17%
2020/11/02	4	11.68	2	11.80	11.80	2	6,852	0.03%
2020/10/30	2	11.85	6	11.90	11.70	-4	6,847	-0.06%
2020/10/29	1	11.55	0	0.00	11.90	1	6,819	0.01%
2020/10/28	3	12.05	5	11.55	11.55	-2	6,764	-0.03%
2020/10/27	0	0.00	16	11.90	11.85	-16	6,709	-0.24%
2020/10/26	25	12.31	15	12.12	11.95	10	6,669	0.15%
2020/10/20	3	12.02	2	12.20	12.20	1	6,428	0.02%
2020/10/19	6	11.85	0	0.00	12.25	6	6,340	0.09%
2020/10/16	5	12.22	0	0.00	11.50	5	6,182	0.08%
2020/10/15	4	12.28	6	12.36	12.40	-2	5,884	-0.03%
2020/10/14	0	0.00	8	10.85	11.30	-8	5,207	-0.15%
2020/10/08	0	0.00	2	10.50	10.45	-2	5,104	-0.04%
2020/10/06	10	10.39	0	0.00	10.40	10	5,482	0.18%
2020/10/05	0	0.00	10	10.30	10.40	-10	5,580	-0.18%
2020/09/25	0	0.00	5	10.00	9.73	-5	5,558	-0.09%
2020/09/24	3	9.93	0	0.00	9.90	3	5,572	0.05%
2020/09/23	0	0.00	63	10.91	10.50	-63	5,481	-1.15%
2020/09/22	10	11.81	2	12.05	11.50	8	5,275	0.15%
2020/09/21	0	0.00	17	11.98	12.00	-17	4,595	-0.37%
2020/09/18	0	0.00	6	10.55	10.95	-6	4,053	-0.15%
2020/09/17	4	10.58	4	10.64	10.50	0	3,951	0.00%
2020/09/15	0	0.00	0.4	10.15	10.15	-0.4	3,766	-0.01%
2020/09/14	2	10.15	6	10.18	10.10	-4	3,746	-0.11%
2020/09/11	4	10.05	0	0.00	9.75	4	3,660	0.11%
2020/09/10	4	10.10	0	0.00	10.10	4	3,634	0.11%
2020/09/09	2	10.20	0	0.00	10.15	2	3,622	0.06%
2020/09/04	2	10.15	1	10.20	10.15	1	3,526	0.03%
2020/09/03	2	10.10	0	0.00	10.10	2	3,464	0.06%
2020/09/01	71	10.26	0	0.00	10.35	71	3,458	2.05%
2020/08/26	0	0.00	2	9.64	9.60	-2	3,253	-0.06%
2020/08/24	4	9.86	3	9.77	9.75	1	3,292	0.03%
2020/08/21	3	9.75	0	0.00	9.86	3	3,349	0.09%
2020/08/12	0	0.00	6.1	9.45	9.47	-6.1	2,993	-0.21%
2020/08/11	6	9.15	0	0.00	9.11	6	2,878	0.21%
2020/08/07	0	0.00	25	9.16	9.14	-25	2,864	-0.87%
2020/08/06	1	9.25	0	0.00	9.13	1	2,864	0.03%
2020/08/04	15	9.16	0	0.00	9.11	15	2,843	0.53%
2020/07/28	0	0.00	1	8.54	8.47	-1	2,838	-0.04%
2020/07/27	0	0.00	3	8.83	8.76	-3	2,827	-0.11%
2020/07/24	0	0.00	4	9.28	8.95	-4	2,825	-0.14%
2020/07/21	14	9.72	0	0.00	9.20	14	2,765	0.51%
2020/07/17	0	0.00	4	9.11	9.01	-4	2,529	-0.16%
2020/07/16	0	0.00	20	9.37	9.35	-20	2,500	-0.80%
2020/07/13	3	9.90	0	0.00	10.00	3	2,334	0.13%
2020/07/10	0	0.00	11	9.46	9.12	-11	2,047	-0.54%
2020/07/09	0	0.00	17	9.38	9.34	-17	1,934	-0.88%
2020/07/07	0	0.00	1	9.34	9.26	-1	1,865	-0.05%
2020/07/02	20	9.50	1	9.40	9.23	19	1,668	1.14%
2020/07/01	3	8.70	0	0.00	9.10	3	1,598	0.19%
2020/06/29	0	0.00	4	7.83	7.85	-4	1,339	-0.30%
2020/06/18	4	8.01	0	0.00	8.07	4	1,322	0.30%
2020/06/10	0	0.00	10	8.17	8.26	-10	1,361	-0.73%
2020/06/09	15	8.40	3	8.37	8.19	12	1,376	0.87%
2020/06/08	3	8.33	13	8.10	8.54	-10	1,319	-0.76%
2020/06/03	10	7.78	0	0.00	7.76	10	1,200	0.83%
2020/06/02	2	7.54	0	0.00	7.75	2	1,177	0.17%
2020/06/01	1	7.48	0	0.00	7.42	1	1,126	0.09%
2020/05/29	2	7.53	0	0.00	7.50	2	1,105	0.18%
2020/05/28	2	7.76	0	0.00	7.86	2	1,033	0.19%
2020/05/25	1	6.83	5	6.85	6.84	-4	867	-0.46%
2020/05/22	0	0.00	35	6.96	6.95	-35	864	-4.05%
2020/05/21	35	7.17	0	0.00	7.06	35	855	4.09%
2020/05/14	1	7.01	0	0.00	6.83	1	812	0.12%
2020/05/13	5	7.10	0	0.00	7.09	5	804	0.62%
2020/05/06	1	7.10	4	7.06	7.06	-3	756	-0.40%
2020/05/05	2	7.08	0	0.00	7.09	2	761	0.26%
2020/05/04	1	7.10	0	0.00	7.07	1	760	0.13%
2020/04/29	1	7.01	0	0.00	7.20	1	743	0.13%
2020/04/23	4	6.70	0	0.00	6.56	4	742	0.54%
2020/04/16	0	0.00	3	6.87	7.12	-3	792	-0.38%
2020/04/13	0	0.00	5	6.35	6.34	-5	797	-0.63%
2020/04/09	3	6.40	0	0.00	6.37	3	832	0.36%
2020/04/01	0	5.88	0	0.00	5.93	0	844	0.00%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/20	0	5.36	0	0.00	5.36	0	1,033	0.00%
2020/03/19	0	0.00	3	5.10	5.04	-3	1,011	-0.30%
2020/03/05	0	0.00	5	8.34	8.33	-5	1,091	-0.46%
2020/03/03	0	0.00	4	8.30	8.21	-4	1,205	-0.33%
2020/02/24	1	8.51	0	0.00	8.49	1	1,284	0.08%
2020/02/12	2	8.57	0	0.00	8.57	2	1,334	0.15%
2020/01/31	1	8.78	0	0.00	8.77	1	1,299	0.08%
2020/01/20	1	9.70	0	0.00	9.74	1	1,265	0.08%
2020/01/13	5	9.34	0	0.00	9.40	5	1,205	0.41%
2020/01/10	5	9.50	0	0.00	9.52	5	1,179	0.42%
2020/01/08	3	9.82	0	0.00	9.62	3	1,176	0.25%
2020/01/03	2	10.00	0	0.00	9.90	2	1,139	0.18%
2019/12/30	0	0.00	5	10.30	10.30	-5	1,094	-0.46%
2019/12/23	0	0.00	1	10.20	10.10	-1	994	-0.10%
2019/12/20	3	10.15	0	0.00	10.15	3	935	0.32%
2019/12/11	0	0.00	6	10.10	9.98	-6	885	-0.68%
2019/12/06	0	0.00	1	9.83	9.88	-1	843	-0.12%
2019/12/05	7	10.14	0	0.00	9.98	7	820	0.85%
2019/12/04	1	9.48	0	0.00	9.92	1	719	0.14%
2019/12/02	0	0.00	2	9.50	9.43	-2	685	-0.29%
2019/11/29	0	0.00	1	9.60	9.51	-1	671	-0.15%
2019/11/28	5	9.80	2	9.76	9.65	3	654	0.46%
2019/11/27	2	9.70	0	0.00	9.65	2	559	0.36%
2019/11/26	0	0.00	5	9.38	9.46	-5	516	-0.97%
2019/11/25	1	9.04	4	9.03	9.09	-3	463	-0.65%
2019/11/21	1	8.91	0	0.00	8.95	1	460	0.22%
2019/11/13	1	8.90	0	0.00	8.89	1	495	0.20%
2019/11/05	0	0.00	3	8.67	8.72	-3	488	-0.61%
2019/10/18	3	8.84	0	0.00	8.85	3	529	0.57%
2019/10/17	1	8.80	0	0.00	8.84	1	527	0.19%
2019/10/01	1	8.43	0	0.00	8.47	1	538	0.19%
2019/09/25	0	0.00	2	8.86	8.86	-2	540	-0.37%
2019/09/23	0	0.00	4	9.18	9.18	-4	533	-0.75%
2019/09/20	6	9.18	0	0.00	9.14	6	525	1.14%
2019/09/19	1	9.17	0	0.00	9.22	1	513	0.19%
2019/09/18	2	9.00	0	0.00	9.00	2	498	0.40%
2019/09/16	0	0.00	3	8.92	9.05	-3	511	-0.59%
2019/09/06	3	9.05	0	0.00	9.01	3	505	0.59%
2019/08/30	0	0.00	1	8.89	8.87	-1	510	-0.20%
2019/07/05	0	0.00	1	9.32	9.34	-1	661	-0.15%
2019/07/02	2	9.34	0	0.00	9.32	2	691	0.29%
2019/04/26	1	10.45	1	10.50	10.45	0	1,878	0.00%
2019/04/16	3	11.03	1	11.10	11.05	2	1,916	0.10%
2019/04/08	2	10.60	0	0.00	10.60	2	1,860	0.11%
2019/04/03	1	10.60	0	0.00	10.60	1	1,847	0.05%
2019/03/19	3	10.95	1	10.95	10.85	2	2,024	0.10%
2019/03/15	2	11.05	0	0.00	11.05	2	2,071	0.10%
2019/03/13	0	0.00	1	11.65	11.60	-1	1,866	-0.05%
2019/03/11	0	0.00	0.3	11.80	11.85	-0.3	1,734	-0.02%
2019/03/06	1	11.30	4	11.40	11.45	-3	1,629	-0.18%
2019/03/05	0	0.00	2	11.35	11.30	-2	1,589	-0.13%
2019/03/04	2	11.25	0	0.00	11.25	2	1,493	0.13%
2019/02/25	0	0.00	2	10.90	10.85	-2	1,429	-0.14%
2019/02/21	0	0.00	4	10.58	10.60	-4	1,376	-0.29%
2019/02/20	0	0.00	1	10.55	10.55	-1	1,373	-0.07%
2019/02/19	5	10.56	1	10.40	10.40	4	1,377	0.29%
2019/02/18	3	10.65	0	0.00	10.55	3	1,369	0.22%
2018/12/17	4	11.30	10	11.15	11.10	-6	1,163	-0.52%
2018/12/03	2	10.25	2	10.25	10.10	0	850	0.00%
2018/11/30	0	0.00	3	9.96	9.95	-3	831	-0.36%
2018/10/24	0	0.00	2	8.47	8.54	-2	1,009	-0.20%
2018/10/11	0	0.00	50	8.65	8.64	-50	1,004	-4.98%
2018/10/05	10	9.92	28	9.97	9.89	-18	965	-1.87%
2018/10/04	0	0.00	12	10.20	10.20	-12	941	-1.27%
2018/10/01	30	10.50	0	0.00	10.50	30	942	3.18%
2018/09/21	0	0.00	2	10.20	10.25	-2	976	-0.20%
2018/09/11	2	10.30	0	0.00	10.40	2	1,070	0.19%
2018/09/10	2	10.00	0	0.00	10.10	2	1,114	0.18%
2018/09/05	3	10.70	0	0.00	10.70	3	1,182	0.25%
2018/09/04	7	11.10	0	0.00	11.05	7	1,180	0.59%
2018/08/28	20	11.28	2	11.25	11.20	18	1,526	1.18%
2018/08/24	5	11.45	2	11.45	11.50	3	1,574	0.19%
2018/08/23	0	0.00	1	11.75	11.70	-1	1,561	-0.06%
2018/08/22	2	11.35	2	11.30	11.30	0	1,510	0.00%
2018/08/21	4	11.38	4	11.40	11.40	0	1,502	0.00%
2018/08/20	6	11.42	5	11.29	11.30	1	1,537	0.07%
2018/08/13	4	11.10	0	0.00	10.50	4	1,501	0.27%
2018/07/16	0	0.00	1	10.65	10.55	-1	1,586	-0.06%
2018/07/03	0	0.00	2	10.95	10.70	-2	1,726	-0.12%
2018/06/27	15	11.20	0	0.00	11.15	15	1,746	0.86%
2018/06/19	0	0.00	2	11.45	11.20	-2	1,721	-0.12%
2018/06/13	2	11.85	5	11.85	11.55	-3	1,709	-0.18%
2018/06/11	4	11.58	0	0.00	11.45	4	1,621	0.25%
2018/06/08	1	11.35	0	0.00	11.45	1	1,541	0.06%
2018/05/29	0	0.00	1	10.25	10.25	-1	1,324	-0.08%
2018/04/09	2	11.75	0	0.00	12.00	2	1,872	0.11%
2018/03/22	6	12.00	0	0.00	11.85	6	2,722	0.22%
2018/03/08	0	0.00	2	13.10	13.10	-2	3,355	-0.06%
2018/03/07	2	12.80	0	0.00	12.75	2	3,312	0.06%
2018/03/01	0	0.00	10	13.00	13.00	-10	3,728	-0.27%
2018/02/26	0	0.00	10	12.80	13.25	-10	3,706	-0.27%
2018/02/23	10	12.90	0	0.00	12.80	10	3,688	0.27%
2018/02/09	0	0.00	12	11.30	11.60	-12	3,697	-0.32%
2018/02/08	5	12.20	5	12.10	12.05	0	3,688	0.00%
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%
2018/01/25	10	13.30	0	0.00	13.20	10	3,905	0.26%
2018/01/16	2	13.60	0	0.00	13.60	2	3,926	0.05%
2018/01/08	6	13.79	5	13.85	13.75	1	4,234	0.02%
2018/01/05	1	14.40	0	0.00	14.45	1	4,151	0.02%
2018/01/04	0	0.00	5	14.52	14.60	-5	4,111	-0.12%
2018/01/03	5	14.10	0	0.00	14.10	5	4,052	0.12%
2018/01/02	5	14.30	0	0.00	14.25	5	4,014	0.12%