飛宏 (2457)-元大-花蓮券商分點個股進出

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
50.7
漲跌
▼0.5
漲幅
-0.98%
成交量
2,060張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	50.78	0	0.00	50.70	5	4,314	0.12%
2024/04/25	1	51.40	2	51.30	51.20	-1	4,328	-0.02%
2024/04/22	2	52.15	3.4	51.21	51.00	-1.4	4,457	-0.03%
2024/04/19	0	0.00	11	53.03	52.50	-11	4,465	-0.25%
2024/04/18	9.6	54.33	5	55.36	54.50	4.6	4,481	0.10%
2024/04/17	5	52.64	6	52.80	53.30	-1	4,357	-0.02%
2024/04/16	2	50.55	30	50.57	51.00	-28	4,349	-0.64%
2024/04/15	2	52.95	0	0.00	52.30	2	4,370	0.05%
2024/04/12	4	52.45	1	54.00	53.80	3	4,423	0.07%
2024/04/11	3	52.53	0	0.00	52.50	3	4,364	0.07%
2024/04/10	0	54.43	1.3	53.84	54.10	-1.3	4,349	-0.03%
2024/04/09	0.4	53.70	0	0.00	54.00	0.4	4,362	0.01%
2024/04/08	0	54.02	2	53.90	53.70	-2	4,448	-0.04%
2024/04/03	1	53.40	1	53.60	53.30	0	4,456	0.00%
2024/04/01	2	54.45	2	54.36	54.60	0	4,509	0.00%
2024/03/29	1	53.20	0	0.00	53.30	1	4,529	0.02%
2024/03/28	6	53.17	6	53.37	53.00	0	4,526	0.00%
2024/03/27	4.1	53.50	0	0.00	53.30	4.1	4,531	0.09%
2024/03/26	0.2	54.90	0	0.00	53.30	0.2	4,547	0.00%
2024/03/25	19.3	55.28	19	55.21	55.20	0.3	4,531	0.01%
2024/03/22	11	54.59	13	54.88	54.30	-2	4,573	-0.04%
2024/03/21	2	53.65	37	53.70	53.80	-35	4,558	-0.77%
2024/03/20	3	53.43	2	53.05	53.00	1	4,653	0.02%
2024/03/19	0.2	54.60	2	54.70	54.30	-1.8	4,634	-0.04%
2024/03/18	4	54.88	1	55.00	54.40	3	4,682	0.06%
2024/03/15	0	0.00	5	54.78	55.00	-5	4,699	-0.11%
2024/03/13	8	55.36	0.2	56.10	55.00	7.8	4,833	0.16%
2024/03/12	7	56.54	0	0.00	56.40	7	4,881	0.14%
2024/03/11	21	55.62	16	56.08	56.30	5	4,964	0.10%
2024/03/08	8	56.34	9	56.84	55.90	-1	5,023	-0.02%
2024/03/07	1	59.90	6	58.65	58.00	-5	5,013	-0.10%
2024/03/06	2.7	60.49	4	60.20	60.10	-1.3	4,997	-0.03%
2024/03/05	8	60.01	8	60.60	60.00	0	5,096	0.00%
2024/03/04	26.2	61.05	6	61.75	60.60	20.2	5,211	0.39%
2024/03/01	2	60.55	0	0.00	60.30	2	5,228	0.04%
2024/02/29	2	61.25	3	61.10	61.30	-1	5,690	-0.02%
2024/02/27	13	59.91	3	60.87	60.20	10	6,506	0.15%
2024/02/26	69.6	61.14	93.1	61.11	61.20	-23.6	6,952	-0.34%
2024/02/23	8	60.51	3.5	60.40	59.70	4.5	6,907	0.06%
2024/02/22	1	61.40	16	60.78	61.30	-15	6,865	-0.22%
2024/02/21	14.5	62.01	18	61.87	61.50	-3.5	6,858	-0.05%
2024/02/20	7	61.83	8	62.24	61.80	-1	6,946	-0.01%
2024/02/19	48	62.05	36.3	61.65	62.30	11.7	6,809	0.17%
2024/02/15	2	55.60	1	56.40	56.20	1	6,380	0.02%
2024/02/05	6	55.97	0	0.00	56.10	6	6,399	0.09%
2024/02/02	2	57.10	1	57.50	57.00	1	6,378	0.02%
2024/02/01	1	56.90	0	0.00	57.20	1	6,381	0.02%
2024/01/31	7	57.34	5	57.82	57.00	2	6,377	0.03%
2024/01/30	13	58.05	10	58.12	57.80	3	6,392	0.05%
2024/01/29	27	58.55	13	57.95	58.80	14	6,439	0.22%
2024/01/26	24	57.35	37.1	57.39	56.90	-13.1	6,422	-0.20%
2024/01/25	17	58.49	1.3	58.15	58.00	15.7	6,482	0.24%
2024/01/24	2	58.70	13.2	58.20	58.60	-11.2	6,668	-0.17%
2024/01/23	0	0.00	17	57.96	57.30	-17	6,673	-0.25%
2024/01/22	1.1	56.60	5	56.66	57.00	-3.9	6,658	-0.06%
2024/01/18	48	55.61	43	55.23	56.00	5	6,766	0.07%
2024/01/17	14.1	55.42	1	56.00	55.30	13.1	6,908	0.19%
2024/01/16	24	58.13	24	58.35	57.60	0	7,033	0.00%
2024/01/15	2	57.85	9	57.82	58.30	-7	7,136	-0.10%
2024/01/12	24	57.39	33	57.46	56.90	-9	7,196	-0.13%
2024/01/11	5	55.50	0.1	57.00	57.10	4.9	7,181	0.07%
2024/01/10	11	55.37	0	0.00	55.00	11	7,209	0.15%
2024/01/09	25.1	56.91	5	56.80	56.50	20.1	7,231	0.28%
2024/01/08	7	59.49	24	59.38	58.90	-17	7,202	-0.24%
2024/01/05	20	58.60	22	58.80	58.30	-2	7,144	-0.03%
2024/01/04	5	58.32	0	0.00	57.60	5	7,137	0.07%
2024/01/03	3	58.47	2	58.75	58.80	1	7,155	0.01%
2024/01/02	12	59.90	11	60.24	59.30	1	7,150	0.01%
2023/12/29	0.1	58.80	0	0.00	58.90	0.1	7,180	0.00%
2023/12/28	0	0.00	4	58.90	59.00	-4	7,194	-0.06%
2023/12/27	9	58.94	1	58.80	58.40	8	7,222	0.11%
2023/12/26	7	57.73	18	58.87	59.00	-11	7,298	-0.15%
2023/12/25	3	56.80	0	0.00	57.00	3	7,276	0.04%
2023/12/22	2	56.55	0	0.00	56.40	2	7,282	0.03%
2023/12/21	10	56.71	5	57.08	56.60	5	7,287	0.07%
2023/12/19	2	57.40	4	57.05	57.30	-2	7,311	-0.03%
2023/12/18	2	59.70	0	0.00	59.00	2	7,300	0.03%
2023/12/15	38	59.59	39	59.80	59.10	-1	7,317	-0.01%
2023/12/14	9	58.43	10	58.50	58.20	-1	7,234	-0.01%
2023/12/13	10.1	58.40	15	59.10	58.30	-4.9	7,219	-0.07%
2023/12/12	4.1	59.64	0	0.00	59.00	4.1	7,208	0.06%
2023/12/11	6	59.58	0	0.00	59.60	6	7,208	0.08%
2023/12/08	11	60.58	4	61.15	61.00	7	7,155	0.10%
2023/12/07	0	61.50	4	61.00	60.50	-4	7,155	-0.06%
2023/12/06	4	62.15	2	62.25	61.60	2	7,150	0.03%
2023/12/05	1	61.70	0	0.00	62.80	1	7,114	0.01%
2023/12/04	3	63.10	2.1	61.82	61.80	0.9	7,125	0.01%
2023/12/01	5.4	62.23	1	62.60	62.50	4.4	7,404	0.06%
2023/11/30	5	63.08	13	63.34	62.20	-8	7,390	-0.11%
2023/11/29	24	63.70	9	64.01	63.50	15	7,352	0.20%
2023/11/28	10.6	62.82	10.1	62.94	62.80	0.4	7,299	0.01%
2023/11/27	39	64.33	13.7	63.91	62.90	25.4	7,315	0.35%
2023/11/24	124.7	63.67	174.2	63.56	63.20	-49.5	6,905	-0.72%	大買/大賣/
2023/11/22	15	57.39	11.2	57.67	57.50	3.8	5,689	0.07%
2023/11/21	5	57.10	24.1	57.36	57.20	-19.1	5,725	-0.33%
2023/11/20	48	56.90	51	57.04	56.70	-3	5,793	-0.05%
2023/11/17	47.8	57.35	42	56.90	56.20	5.8	5,768	0.10%
2023/11/16	28	56.12	19.2	55.60	56.40	8.8	5,691	0.15%
2023/11/15	6	55.00	3	55.07	54.60	3	5,899	0.05%
2023/11/14	6.1	54.60	7	55.06	54.80	-0.9	6,212	-0.01%
2023/11/13	0	0.00	5.6	53.58	54.00	-5.6	6,271	-0.09%
2023/11/10	9	52.68	6	53.02	52.50	3	6,380	0.05%
2023/11/09	2	53.40	0	0.00	53.20	2	6,463	0.03%
2023/11/08	28	54.44	11	54.64	54.20	17	6,531	0.26%
2023/11/07	16	54.18	14	54.53	54.20	2	6,689	0.03%
2023/11/06	13	54.76	26	54.69	54.90	-13	6,783	-0.19%
2023/11/03	6.1	53.30	6	53.65	53.30	0.1	6,757	0.00%
2023/11/02	1.2	53.03	6	53.28	52.80	-4.8	6,792	-0.07%
2023/11/01	15.9	52.00	19	52.04	51.80	-3.1	6,790	-0.05%
2023/10/31	22	53.70	17	53.76	52.50	5	6,621	0.08%
2023/10/30	14	55.26	14.3	55.68	54.60	-0.3	6,706	0.00%
2023/10/27	26	56.33	12.3	56.70	55.40	13.7	6,836	0.20%
2023/10/26	6.7	58.24	6	57.75	57.00	0.7	6,903	0.01%
2023/10/25	32	59.15	46	59.08	59.10	-14	6,979	-0.20%
2023/10/24	47	56.45	47	56.32	56.80	0	6,897	0.00%
2023/10/23	13	53.68	12.5	54.00	53.60	0.5	6,906	0.01%
2023/10/20	12	54.33	2	54.50	55.00	10	6,885	0.15%
2023/10/19	2	57.10	2	57.70	56.10	0	7,039	0.00%
2023/10/18	6	59.07	20	58.58	57.70	-14	7,065	-0.20%
2023/10/17	2	59.85	27	60.21	60.60	-25	7,114	-0.35%
2023/10/16	13	59.06	6	58.98	58.70	7	7,238	0.10%
2023/10/13	11	61.73	6	62.25	61.50	5	7,546	0.07%
2023/10/12	1	62.00	1	62.60	62.50	0	8,089	0.00%
2023/10/11	7.6	61.61	0	0.00	61.70	7.6	8,216	0.09%
2023/10/06	11	61.67	28	61.87	61.60	-17	8,402	-0.20%
2023/10/05	0	0.00	3	62.60	61.80	-3	8,712	-0.03%
2023/10/04	13	61.25	0	0.00	60.80	13	9,087	0.14%
2023/10/03	5	62.40	1	62.50	62.00	4	9,280	0.04%
2023/10/02	14	61.76	12	62.84	63.00	2	9,528	0.02%
2023/09/28	33	59.02	28	59.35	58.90	5	9,613	0.05%
2023/09/27	8	58.00	8	58.38	58.30	0	9,991	0.00%
2023/09/26	6	58.87	5	59.40	58.50	1	10,168	0.01%
2023/09/25	11.3	59.12	10	59.25	58.80	1.3	10,308	0.01%
2023/09/22	1	59.01	3	59.00	59.70	-2	10,443	-0.02%
2023/09/21	5.1	60.10	5	60.68	59.60	0.1	10,508	0.00%
2023/09/20	8	60.91	7	61.29	60.90	1	10,594	0.01%
2023/09/19	8	61.78	3	62.70	61.30	5	10,873	0.05%
2023/09/18	5	62.88	3	63.30	62.50	2	11,060	0.02%
2023/09/15	2	62.95	1	63.10	63.60	1	11,386	0.01%
2023/09/14	7.2	63.13	0	0.00	62.70	7.2	11,551	0.06%
2023/09/13	2	62.70	0	0.00	62.10	2	11,775	0.02%
2023/09/12	1	62.01	2	62.50	62.00	-1	12,067	-0.01%
2023/09/11	17	63.78	11	65.04	63.40	6	12,282	0.05%
2023/09/08	2	67.05	1	66.00	66.00	1	12,596	0.01%
2023/09/07	4	68.95	13	68.77	68.00	-9	13,011	-0.07%
2023/09/06	36	65.76	30	67.64	67.80	6	13,275	0.05%
2023/09/05	5	69.48	2	69.90	70.70	3	13,234	0.02%
2023/09/04	13.2	69.31	20	69.80	69.10	-6.8	13,658	-0.05%
2023/09/01	26	71.83	2	73.35	71.10	24	14,142	0.17%
2023/08/31	0	0.00	9.1	72.47	73.00	-9.1	14,509	-0.06%
2023/08/30	19	71.47	36	71.58	71.00	-17	15,025	-0.11%
2023/08/29	3	71.00	3	71.30	71.50	0	16,015	0.00%
2023/08/25	1	70.00	7	70.07	69.90	-6	18,143	-0.03%
2023/08/24	38	69.47	40	69.77	69.00	-2	18,544	-0.01%
2023/08/23	0	0.00	8	69.04	68.60	-8	18,973	-0.04%
2023/08/22	4.4	68.39	7	68.29	68.50	-2.7	19,242	-0.01%
2023/08/21	49	70.63	52	69.62	68.70	-3	19,614	-0.02%
2023/08/18	30	68.91	25.4	69.91	69.80	4.6	21,131	0.02%
2023/08/17	17	66.38	7	66.87	66.90	10	21,030	0.05%
2023/08/16	20.1	65.70	9.5	65.99	66.20	10.6	21,193	0.05%
2023/08/15	1	63.90	3	64.10	64.60	-2	21,721	-0.01%
2023/08/14	2	61.55	7	61.97	62.10	-5	22,208	-0.02%
2023/08/11	4	63.35	8	63.64	63.50	-4	22,801	-0.02%
2023/08/10	3.1	61.74	2	62.30	61.60	1.1	23,117	0.00%
2023/08/09	0	0.00	6	64.30	63.50	-6	23,717	-0.03%
2023/08/08	2.4	64.67	9	64.47	64.40	-6.6	24,317	-0.03%
2023/08/07	9.1	64.77	2	65.05	65.20	7.1	24,618	0.03%
2023/08/04	2	65.75	9.5	65.48	65.40	-7.5	25,312	-0.03%
2023/08/02	6.3	65.10	2.4	66.11	65.30	3.9	25,743	0.02%
2023/08/01	6.2	66.64	3	66.50	66.50	3.2	26,070	0.01%
2023/07/31	10.1	68.31	12	68.72	67.50	-1.9	26,375	-0.01%
2023/07/28	2.7	68.48	1.2	67.98	69.50	1.5	26,653	0.01%
2023/07/27	6	69.73	1	69.80	69.50	5	27,081	0.02%
2023/07/26	23.5	71.18	8	71.00	69.70	15.5	27,576	0.06%
2023/07/25	0.1	70.40	5.3	70.57	70.60	-5.2	27,814	-0.02%
2023/07/24	23	70.55	4	70.38	70.00	19	28,006	0.07%
2023/07/21	3	72.87	7	73.10	73.60	-4	28,207	-0.01%
2023/07/20	0.1	74.00	4	73.20	73.20	-3.9	29,256	-0.01%
2023/07/19	18.1	73.42	5	73.14	72.50	13.1	29,584	0.04%
2023/07/18	22.2	74.46	9	75.10	74.00	13.2	30,150	0.04%
2023/07/17	16	75.94	42	75.83	76.70	-26	30,543	-0.09%
2023/07/14	0.1	74.20	6	74.07	72.60	-5.9	31,042	-0.02%
2023/07/13	10.1	73.06	2	73.35	72.80	8.1	32,704	0.02%
2023/07/12	25	71.33	46	71.88	72.00	-21	33,621	-0.06%
2023/07/11	33.3	73.48	45.5	72.47	72.00	-12.2	34,256	-0.04%
2023/07/10	5	77.12	5	77.66	76.00	0	34,499	0.00%
2023/07/07	13.1	76.44	5	77.86	78.30	8.1	34,755	0.02%
2023/07/06	15	78.85	6	78.20	77.70	9	35,037	0.03%
2023/07/05	20	80.36	22.5	79.92	79.40	-2.5	35,753	-0.01%
2023/07/04	22.1	78.65	1.5	77.77	77.60	20.6	35,789	0.06%
2023/07/03	10.8	78.56	4	78.88	78.80	6.8	35,870	0.02%
2023/06/30	14.3	75.77	15	77.86	78.00	-0.7	36,476	0.00%
2023/06/29	11.2	75.70	7	76.16	75.50	4.2	36,628	0.01%
2023/06/28	3.2	75.87	5.2	75.50	75.30	-2	36,905	-0.01%
2023/06/27	13.2	77.42	30.1	77.39	75.60	-16.9	37,163	-0.05%
2023/06/26	26	79.88	2.2	79.55	79.30	23.8	37,281	0.06%
2023/06/21	15	81.08	14	81.04	81.80	1	37,430	0.00%
2023/06/20	38.1	79.75	13.8	80.34	79.40	24.2	37,547	0.06%
2023/06/19	28	80.05	15	79.97	80.80	13	38,426	0.03%
2023/06/16	8.1	79.86	15	80.37	79.10	-6.9	39,863	-0.02%
2023/06/15	11	79.58	7	79.36	79.00	4	40,410	0.01%
2023/06/14	32	81.08	5	82.36	80.30	27	41,215	0.07%
2023/06/13	5	80.70	30	81.47	82.30	-25	41,842	-0.06%
2023/06/12	35	79.19	16	80.01	78.50	19	42,435	0.04%
2023/06/09	14.2	80.39	7	81.00	79.00	7.2	43,618	0.02%
2023/06/08	33.2	79.78	26	79.50	78.90	7.2	44,550	0.02%
2023/06/07	30	83.02	17	83.61	81.50	13	45,822	0.03%
2023/06/06	31.1	83.79	39	83.60	82.60	-7.9	46,949	-0.02%
2023/06/05	23.2	85.74	64	85.56	85.70	-40.8	47,549	-0.09%
2023/06/02	155	83.57	136	83.79	83.40	19	47,681	0.04%	大買/大賣/
2023/06/01	84.3	80.66	179.4	81.16	81.90	-95.1	47,138	-0.20%	大賣/
2023/05/31	141	78.09	147	78.27	78.40	-6	46,628	-0.01%	大買/大賣/
2023/05/30	76	78.14	19	77.91	76.60	57	45,748	0.12%
2023/05/29	37	76.28	57	76.68	76.40	-20	45,395	-0.04%
2023/05/26	24.1	74.27	6	74.55	73.70	18.1	45,058	0.04%
2023/05/25	33.1	74.76	14.1	75.00	74.50	19	44,998	0.04%
2023/05/24	175.1	77.30	171	78.53	75.80	4.1	44,898	0.01%	大買/大賣/
2023/05/23	7.2	75.16	4	75.50	75.50	3.2	44,540	0.01%
2023/05/22	4	74.98	4	74.63	75.30	0	44,960	0.00%
2023/05/19	82	76.05	100	75.10	73.20	-18	44,786	-0.04%
2023/05/18	20	76.04	78	75.87	75.80	-58	44,433	-0.13%
2023/05/17	116	75.89	121	75.05	74.10	-5	43,886	-0.01%	大買/大賣/
2023/05/16	11	73.63	30	74.40	74.40	-19	43,212	-0.04%
2023/05/15	86	74.24	38	73.61	72.70	48	42,738	0.11%
2023/05/12	52	72.22	60	72.52	73.20	-8	42,094	-0.02%
2023/05/11	107	70.73	91	69.04	68.90	16	41,514	0.04%	大買/
2023/05/10	44	69.38	59	69.40	70.00	-15	41,156	-0.04%
2023/05/09	119	74.18	127	72.27	71.70	-8	40,450	-0.02%	大買/大賣/
2023/05/08	18	73.09	15	73.23	73.80	3	39,949	0.01%
2023/05/05	55.1	72.60	63	71.45	71.20	-7.9	39,498	-0.02%
2023/05/04	22	75.55	5	76.08	74.00	17	39,065	0.04%
2023/05/03	74	76.78	23	76.20	76.00	51	38,702	0.13%
2023/05/02	36	75.54	35	76.08	76.50	1	38,138	0.00%
2023/04/28	4	73.78	15	73.41	73.50	-11	37,572	-0.03%
2023/04/27	27	71.76	9	71.96	71.90	18	37,132	0.05%
2023/04/26	11.1	71.83	19.3	71.30	71.90	-8.2	36,803	-0.02%
2023/04/25	133	75.33	84	71.23	72.70	49	36,370	0.13%	大買/
2023/04/24	46	73.12	4	73.28	73.30	42	35,247	0.12%
2023/04/21	22	73.05	35.2	73.31	72.50	-13.1	34,861	-0.04%
2023/04/20	22.1	75.62	61.3	75.05	74.60	-39.2	34,112	-0.11%
2023/04/19	145	77.98	110.2	78.23	77.80	34.8	33,376	0.10%	大買/大賣/
2023/04/18	237.1	77.79	264.4	77.20	76.40	-27.4	32,320	-0.08%	大買/大賣/
2023/04/17	168	72.86	223	73.95	75.90	-55	30,534	-0.18%	大買/大賣/
2023/04/14	213	69.69	180.3	69.12	69.00	32.8	29,403	0.11%	大買/大賣/
2023/04/13	53.2	66.74	98	67.41	67.30	-44.9	28,431	-0.16%
2023/04/12	114.1	67.38	100.2	66.82	66.30	14	27,694	0.05%	大買/
2023/04/11	50.2	67.02	11.1	66.77	66.30	39.1	27,252	0.14%
2023/04/10	286.1	66.01	215.1	66.86	66.60	71	26,706	0.27%	大買/大賣/
2023/04/07	24.1	62.74	43.4	62.83	62.50	-19.3	25,805	-0.07%
2023/04/06	27	60.84	30	61.65	61.60	-3	25,429	-0.01%
2023/03/31	59.2	62.28	97.2	62.06	60.30	-38	25,221	-0.15%
2023/03/30	73.6	61.02	166	60.99	60.80	-92.4	24,733	-0.37%	大賣/
2023/03/29	70	59.83	10	59.59	59.80	60	24,759	0.24%
2023/03/28	66	59.35	14	59.26	59.20	52	25,009	0.21%
2023/03/27	16	60.50	7	60.26	59.80	9	24,753	0.04%
2023/03/24	6	59.70	22	59.90	60.00	-16	24,383	-0.07%
2023/03/23	20	59.28	29.5	59.27	59.50	-9.5	24,068	-0.04%
2023/03/22	48.5	60.22	11	59.65	59.00	37.5	23,610	0.16%
2023/03/21	155.1	62.03	137	62.22	61.10	18.1	22,529	0.08%	大買/大賣/
2023/03/20	74.2	59.50	82	59.34	59.50	-7.8	20,843	-0.04%
2023/03/17	89	59.91	89.3	59.45	59.10	-0.3	20,016	0.00%
2023/03/16	30.3	57.99	36	57.83	58.50	-5.7	18,949	-0.03%
2023/03/15	155.1	59.73	173	59.38	59.20	-17.9	18,059	-0.10%	大買/大賣/
2023/03/14	258	58.17	324	58.13	58.40	-66	17,276	-0.38%	大買/大賣/
2023/03/13	150.1	56.53	93	56.13	56.20	57.1	15,806	0.36%	大買/
2023/03/10	189.1	57.40	161	57.92	56.60	28.1	14,616	0.19%	大買/大賣/
2023/03/09	88.5	55.56	77.1	55.53	54.80	11.4	13,026	0.09%
2023/03/08	26	51.29	77.1	53.08	54.70	-51.1	11,630	-0.44%
2023/03/07	66	49.83	36	49.68	49.80	30	10,742	0.28%
2023/03/06	27	48.50	21	48.90	48.75	6	10,455	0.06%
2023/03/03	21	48.02	34	47.76	46.90	-13	10,502	-0.12%
2023/03/02	5	46.66	6	46.14	47.05	-1	10,050	-0.01%
2023/03/01	9	45.68	4	45.70	45.60	5	9,884	0.05%
2023/02/24	4	46.33	12	45.96	45.45	-8	9,774	-0.08%
2023/02/23	4	46.75	8	46.81	46.60	-4	9,572	-0.04%
2023/02/22	15	46.17	18	46.57	47.20	-3	9,388	-0.03%
2023/02/21	40	46.73	23	46.67	46.70	17	9,065	0.19%
2023/02/20	25	44.51	25	44.65	46.35	0	7,673	0.00%
2023/02/17	23	42.19	20	41.95	42.15	3	7,037	0.04%
2023/02/16	6	42.58	11	42.30	42.35	-5	6,955	-0.07%
2023/02/13	0.2	39.75	5	39.84	39.95	-4.8	6,721	-0.07%
2023/02/09	1	41.15	0	0.00	41.35	1	6,706	0.01%
2023/02/08	2	41.15	2	41.00	41.05	0	6,678	0.00%
2023/02/07	0	0.00	3	41.12	41.25	-3	6,645	-0.05%
2023/02/06	1	40.65	0	0.00	40.65	1	6,589	0.02%
2023/02/03	5	40.71	2	41.10	40.45	3	6,578	0.05%
2023/02/02	3	40.95	0	0.00	40.60	3	6,560	0.05%
2023/02/01	0	0.00	3	39.82	40.45	-3	6,540	-0.05%
2023/01/31	1	39.50	1	39.60	39.65	0	6,526	0.00%
2023/01/30	1	38.85	4	38.71	38.85	-3	6,526	-0.05%
2023/01/17	2	37.95	0	0.00	38.00	2	6,521	0.03%
2023/01/12	0	0.00	1	39.05	38.70	-1	6,519	-0.02%
2023/01/11	2	39.45	2	39.33	39.00	0	6,554	0.00%
2023/01/10	0	0.00	2	40.20	40.10	-2	6,526	-0.03%
2023/01/09	0	0.00	3	40.45	40.15	-3	6,569	-0.05%
2023/01/06	2	40.08	0	0.00	40.05	2	6,595	0.03%
2023/01/05	0	0.00	4	41.03	40.05	-4	6,654	-0.06%
2023/01/04	0	0.00	1	40.40	40.10	-1	6,663	-0.02%
2023/01/03	0	0.00	1	40.00	39.95	-1	6,679	-0.01%
2022/12/30	1	39.65	0	0.00	39.45	1	6,707	0.01%
2022/12/29	0	0.00	7	39.12	39.65	-7	6,837	-0.10%
2022/12/28	4	39.48	1	39.35	39.00	3	6,845	0.04%
2022/12/27	1	40.15	0	0.00	40.05	1	6,843	0.01%
2022/12/26	5	40.26	1	40.70	40.00	4	6,852	0.06%
2022/12/23	2	40.85	13	41.05	41.00	-11	6,825	-0.16%
2022/12/22	10	42.36	7	41.62	41.50	3	6,795	0.04%
2022/12/21	22	41.95	14.3	42.27	42.40	7.7	6,585	0.12%
2022/12/20	53	42.13	48	41.69	40.65	5	6,274	0.08%
2022/12/19	1	40.20	6	40.67	41.25	-5	5,759	-0.09%
2022/12/16	1	39.50	1	39.35	39.40	0	5,685	0.00%
2022/12/15	1	40.45	4	40.50	40.50	-3	5,680	-0.05%
2022/12/14	1	39.70	1	39.90	39.70	0	5,709	0.00%
2022/12/13	2	40.08	9	39.93	39.65	-7	5,901	-0.12%
2022/12/12	4	40.08	3	40.00	39.95	1	6,241	0.02%
2022/12/09	1	40.05	0	0.00	39.90	1	6,895	0.01%
2022/12/08	5	39.96	2	39.90	39.80	3	6,969	0.04%
2022/12/07	6	40.68	3	39.75	39.75	3	6,967	0.04%
2022/12/06	10	42.38	9	42.68	41.65	1	6,883	0.01%
2022/12/05	2	41.90	5	42.15	41.70	-3	6,639	-0.05%
2022/12/02	6.1	41.60	6.1	41.92	41.75	0	6,574	0.00%
2022/12/01	9.2	41.98	9	42.14	41.60	0.2	6,509	0.00%
2022/11/30	19	42.02	12	42.31	41.80	7	6,398	0.11%
2022/11/29	13	41.12	9	41.23	41.25	4	6,186	0.06%
2022/11/28	56	42.83	61	42.13	41.70	-5	6,208	-0.08%
2022/11/25	14.1	42.04	21	42.10	42.30	-6.9	5,779	-0.12%
2022/11/24	32	39.01	34	39.23	38.85	-2	5,224	-0.04%
2022/11/23	0	0.00	10	36.70	36.65	-10	4,905	-0.20%
2022/11/22	0	0.00	10	36.80	36.70	-10	4,949	-0.20%
2022/11/21	0	0.00	20	37.25	37.10	-20	4,993	-0.40%
2022/11/18	1	38.50	3	37.38	37.30	-2	5,005	-0.04%
2022/11/17	2	38.50	2	38.30	38.45	0	4,945	0.00%
2022/11/16	2	37.80	1	37.80	37.85	1	4,917	0.02%
2022/11/14	0	0.00	4	36.90	37.05	-4	4,925	-0.08%
2022/11/11	0	0.00	14	37.16	36.80	-14	4,958	-0.28%
2022/11/10	0	0.00	2	37.80	37.80	-2	4,919	-0.04%
2022/11/08	2	38.50	2	38.55	37.45	0	4,996	0.00%
2022/11/07	1	37.85	2	37.80	37.75	-1	4,977	-0.02%
2022/11/04	20	37.58	19	37.32	37.40	1	5,071	0.02%
2022/11/01	2	36.10	0	0.00	36.40	2	5,097	0.04%
2022/10/31	0	0.00	6	35.98	35.75	-6	5,187	-0.12%
2022/10/28	6	35.67	0	0.00	35.25	6	5,227	0.11%
2022/10/27	0	0.00	3	35.85	36.30	-3	5,247	-0.06%
2022/10/26	2	35.05	5	35.43	35.05	-3	5,287	-0.06%
2022/10/24	0	0.00	3	35.00	34.80	-3	5,376	-0.06%
2022/10/21	3	34.70	1	34.40	34.30	2	5,389	0.04%
2022/10/19	5	36.35	9	36.34	36.10	-4	5,391	-0.07%
2022/10/18	0	0.00	1	35.35	35.40	-1	5,368	-0.02%
2022/10/17	0	0.00	4	34.30	34.95	-4	5,439	-0.07%
2022/10/14	3	35.12	4	35.10	35.05	-1	5,487	-0.02%
2022/10/13	2	33.50	0	0.00	33.40	2	5,492	0.04%
2022/10/12	4	35.75	3	36.00	35.70	1	5,461	0.02%
2022/10/07	2	38.10	4	38.40	38.20	-2	5,656	-0.04%
2022/10/05	1	36.90	0	0.00	36.90	1	5,703	0.02%
2022/09/28	0.1	35.25	1	35.35	34.85	-0.9	5,833	-0.02%
2022/09/27	3	35.95	5	36.07	36.50	-2	5,809	-0.03%
2022/09/26	2.5	36.15	42	35.39	35.75	-39.5	5,831	-0.68%
2022/09/23	2	38.98	0	0.00	38.05	2	5,846	0.03%
2022/09/22	2	38.40	2	38.75	39.10	0	5,876	0.00%
2022/09/21	1	38.80	2	38.60	38.90	-1	5,857	-0.02%
2022/09/20	15	38.70	9	38.97	39.35	6	5,801	0.10%
2022/09/19	6	40.78	3	39.23	38.95	3	5,647	0.05%
2022/09/16	19	41.79	42	40.89	41.60	-23	5,366	-0.43%
2022/09/15	3	39.92	6	39.96	39.20	-3	4,783	-0.06%
2022/09/14	2	37.85	2	38.25	39.30	0	4,728	0.00%
2022/09/12	1	38.75	3	38.53	39.20	-2	4,743	-0.04%
2022/09/08	2	37.00	1	37.15	37.30	1	4,754	0.02%
2022/09/07	0	0.00	5	36.95	36.60	-5	4,787	-0.10%
2022/09/06	20	37.09	14	37.75	37.00	6	4,806	0.12%
2022/09/05	8	39.38	0	0.00	38.15	8	4,777	0.17%
2022/09/02	14	40.36	10	40.49	40.30	4	4,717	0.08%
2022/09/01	1	39.95	6	40.23	39.55	-5	4,520	-0.11%
2022/08/31	1	39.25	1	39.40	39.15	0	4,456	0.00%
2022/08/30	1	37.85	1	38.10	38.15	0	4,752	0.00%
2022/08/29	2	38.13	5	37.95	37.80	-3	4,845	-0.06%
2022/08/23	1	38.45	1	38.20	38.35	0	5,152	0.00%
2022/08/22	1	38.75	1	39.05	38.40	0	5,192	0.00%
2022/08/19	1	39.45	0	0.00	39.45	1	5,279	0.02%
2022/08/18	0	0.00	5	39.90	39.90	-5	5,301	-0.09%
2022/08/17	35	39.68	4	39.60	39.70	31	5,298	0.59%
2022/08/16	0	0.00	2	39.25	39.15	-2	5,267	-0.04%
2022/08/15	3	38.75	0	0.00	39.10	3	5,227	0.06%
2022/08/12	3	37.73	11	38.15	38.05	-8	5,186	-0.15%
2022/08/11	1	38.50	7	37.90	37.90	-6	5,185	-0.12%
2022/08/10	3	37.87	3	38.15	38.25	0	5,096	0.00%
2022/08/09	0	0.00	1	37.50	37.95	-1	5,102	-0.02%
2022/08/05	4	37.35	1	37.00	37.60	3	5,162	0.06%
2022/08/04	0	0.00	13	35.42	35.95	-13	5,183	-0.25%
2022/08/03	3	36.07	0	0.00	36.05	3	5,170	0.06%
2022/08/02	7	36.95	0	0.00	36.50	7	5,192	0.13%
2022/08/01	3	38.40	10	37.27	38.35	-7	5,145	-0.14%
2022/07/29	1	37.25	0	0.00	37.20	1	5,100	0.02%
2022/07/28	1	36.50	1	36.60	36.60	0	5,127	0.00%
2022/07/26	3	36.70	3	36.10	36.15	0	5,173	0.00%
2022/07/25	0	0.00	2	36.95	37.00	-2	5,183	-0.04%
2022/07/22	2	37.50	9	37.39	36.80	-7	5,224	-0.13%
2022/07/21	8	37.36	4	37.10	37.35	4	5,315	0.08%
2022/07/19	3	36.03	1	36.05	35.95	2	5,357	0.04%
2022/07/18	1	36.00	0	0.00	36.10	1	5,373	0.02%
2022/07/15	11	36.29	9	36.47	36.00	2	5,369	0.04%
2022/07/14	5	34.44	2	35.10	36.30	3	5,204	0.06%
2022/07/12	2	32.95	1	33.15	32.25	1	5,178	0.02%
2022/07/08	1	33.70	2	33.48	33.60	-1	5,283	-0.02%
2022/07/07	0	0.00	4	30.35	31.50	-4	5,211	-0.08%
2022/07/06	3	31.35	1	30.65	30.25	2	5,275	0.04%
2022/07/04	5	31.55	6	31.45	31.00	-1	5,410	-0.02%
2022/07/01	2	33.20	8	33.49	31.70	-6	5,539	-0.11%
2022/06/30	2	35.00	11.1	35.27	34.00	-9.1	5,642	-0.16%
2022/06/28	2	37.00	2	37.20	36.80	0	5,901	0.00%
2022/06/27	2	37.35	4	37.68	37.80	-2	6,692	-0.03%
2022/06/24	2	37.13	2	36.93	36.85	0	6,996	0.00%
2022/06/23	2	35.55	4	35.83	35.95	-2	7,501	-0.03%
2022/06/22	6	36.42	2	36.15	35.60	4	8,370	0.05%
2022/06/21	1	35.95	1	36.10	36.70	0	9,175	0.00%
2022/06/20	3	36.23	2	36.00	35.10	1	9,495	0.01%
2022/06/15	1	38.20	7	39.35	38.30	-6	9,536	-0.06%
2022/06/14	5	38.90	0	0.00	39.10	5	9,575	0.05%
2022/06/13	5	38.99	1	38.75	38.80	4	9,597	0.04%
2022/06/10	1	39.90	2	40.00	40.00	-1	9,611	-0.01%
2022/06/09	1	41.00	0	0.00	40.60	1	9,630	0.01%
2022/06/08	6	42.34	0	0.00	41.25	6	9,651	0.06%
2022/06/07	0	0.00	1	40.50	40.30	-1	9,377	-0.01%
2022/06/06	0	0.00	2	39.28	39.15	-2	9,352	-0.02%
2022/06/02	6	40.12	1	40.00	40.00	5	9,466	0.05%
2022/06/01	16	41.34	20	41.43	40.75	-4	9,549	-0.04%
2022/05/31	1	39.30	14	39.35	39.40	-13	9,420	-0.14%
2022/05/30	5	39.30	10	39.30	39.15	-5	9,594	-0.05%
2022/05/27	5	38.57	0	0.00	38.10	5	9,640	0.05%
2022/05/26	1	37.50	2	38.40	37.40	-1	9,685	-0.01%
2022/05/25	20	38.73	0	0.00	38.80	20	9,758	0.20%
2022/05/24	0	0.00	1	37.65	37.50	-1	9,920	-0.01%
2022/05/23	1	38.80	0	0.00	38.35	1	10,009	0.01%
2022/05/19	1	38.40	0	0.00	38.40	1	10,389	0.01%
2022/05/18	1	38.80	3	38.53	38.40	-2	10,582	-0.02%
2022/05/17	3	38.03	1	38.25	38.10	2	11,380	0.02%
2022/05/16	3	37.57	2	37.40	37.35	1	11,789	0.01%
2022/05/13	2	36.65	9	36.14	36.75	-7	11,807	-0.06%
2022/05/12	5	36.62	29	35.93	35.00	-24	11,857	-0.20%
2022/05/11	16	37.66	2	38.25	37.30	14	11,831	0.12%
2022/05/10	4	38.13	2	38.20	38.25	2	11,976	0.02%
2022/05/09	1	39.10	0	0.00	38.60	1	12,027	0.01%
2022/05/06	3	39.73	2	39.70	39.85	1	12,155	0.01%
2022/05/05	0	41.75	3	41.85	41.00	-3	12,278	-0.02%
2022/05/04	2	40.25	11	40.14	40.55	-9	12,324	-0.07%
2022/05/03	13	39.57	7	39.76	39.70	6	12,455	0.05%
2022/04/29	1	39.10	0	0.00	39.00	1	12,634	0.01%
2022/04/28	2	39.25	2	38.90	38.70	0	12,814	0.00%
2022/04/27	3	38.87	3	37.78	38.65	0	12,841	0.00%
2022/04/26	2	41.03	0	0.00	40.70	2	12,772	0.02%
2022/04/25	6.1	41.26	9	41.33	40.95	-2.9	12,852	-0.02%
2022/04/22	5	43.10	1	43.30	43.25	4	12,957	0.03%
2022/04/21	4	43.46	0	0.00	43.60	4	13,093	0.03%
2022/04/20	3	42.92	0	42.85	42.95	3	13,319	0.02%
2022/04/19	5	42.81	15	42.55	42.05	-10	13,467	-0.07%
2022/04/18	3	42.63	0	0.00	42.35	3	13,793	0.02%
2022/04/15	1	44.05	4	44.31	43.80	-3	13,993	-0.02%
2022/04/14	6	45.41	4	45.23	45.10	2	14,415	0.01%
2022/04/13	6	44.78	4	44.55	44.50	2	14,620	0.01%
2022/04/12	9	43.78	19	44.25	44.20	-10	14,967	-0.07%
2022/04/11	3	44.15	10.3	44.96	44.00	-7.3	15,448	-0.05%
2022/04/08	14	45.86	61	46.19	45.75	-47	15,823	-0.30%
2022/04/07	49	46.50	30.3	45.86	45.20	18.7	16,675	0.11%
2022/04/06	61	47.28	13	47.32	47.15	48	16,890	0.28%
2022/04/01	16	46.39	2	46.33	46.10	14	17,214	0.08%
2022/03/31	29	48.10	1.2	47.84	46.80	27.8	18,222	0.15%
2022/03/30	42.5	48.66	75.1	48.87	48.25	-32.6	19,103	-0.17%
2022/03/29	33	47.64	20	47.47	46.95	13	21,757	0.06%
2022/03/28	80	47.99	65	47.97	47.60	15	22,374	0.07%
2022/03/25	47.3	47.49	52.9	47.45	47.65	-5.6	22,255	-0.02%
2022/03/24	60	47.14	43.3	46.96	45.90	16.8	21,832	0.08%
2022/03/23	27.1	44.76	38	45.09	45.75	-10.9	21,678	-0.05%
2022/03/22	0.1	43.20	1	42.90	43.00	-1	22,935	0.00%
2022/03/21	2.2	42.75	0	0.00	42.65	2.2	24,311	0.01%
2022/03/18	0	0.00	1	43.35	43.30	-1	25,021	0.00%
2022/03/17	0	0.00	7	42.96	42.55	-7	25,932	-0.03%
2022/03/16	3	42.75	23	41.45	41.40	-20	26,305	-0.08%
2022/03/15	5	42.21	4	41.95	41.90	1	26,355	0.00%
2022/03/14	4	42.61	5	42.62	43.15	-1	26,570	0.00%
2022/03/11	4	42.70	26	42.21	42.10	-22	27,074	-0.08%
2022/03/10	2.2	43.73	2	43.88	43.35	0.2	27,079	0.00%
2022/03/09	3	42.60	1	42.65	42.65	2	27,036	0.01%
2022/03/08	18	42.20	14	42.72	41.75	4	27,012	0.01%
2022/03/07	21	43.83	17	43.02	43.00	4	26,897	0.01%
2022/03/04	12	46.14	59.1	45.62	45.50	-47.1	26,779	-0.18%
2022/03/03	5	46.89	11	47.67	46.55	-6	26,680	-0.02%
2022/03/02	8	46.68	3	46.78	46.90	5	26,600	0.02%
2022/03/01	2	46.18	0.1	46.50	46.85	2	26,662	0.01%
2022/02/25	2.4	45.22	1	45.80	44.80	1.4	26,695	0.01%
2022/02/24	5	44.33	4	45.13	44.05	1	26,666	0.00%
2022/02/23	3	46.40	8	46.58	46.50	-5	26,540	-0.02%
2022/02/22	8.1	45.90	2	45.63	45.40	6.1	26,548	0.02%
2022/02/21	9	47.91	4	47.86	47.75	5	26,443	0.02%
2022/02/18	16	46.87	43	46.73	47.95	-27	26,335	-0.10%
2022/02/17	50.1	48.37	15	47.91	46.70	35.1	26,355	0.13%
2022/02/16	23	46.92	5	47.35	48.15	18	25,774	0.07%
2022/02/14	2	43.93	0	0.00	43.50	2	25,529	0.01%
2022/02/11	2	45.68	0	0.00	45.70	2	25,612	0.01%
2022/02/10	3	45.08	0	0.00	45.20	3	25,949	0.01%
2022/02/09	16	44.99	0	0.00	45.20	16	25,870	0.06%
2022/02/08	1	43.65	4	44.13	44.95	-3	25,855	-0.01%
2022/02/07	3	42.55	0	0.00	43.90	3	25,760	0.01%
2022/01/26	0	0.00	2	41.55	41.60	-2	25,716	-0.01%
2022/01/25	2	41.88	2	41.68	40.80	0	26,178	0.00%
2022/01/24	1	42.95	15	42.03	42.80	-14	26,203	-0.05%
2022/01/21	2	43.00	0	0.00	42.55	2	26,324	0.01%
2022/01/19	4	45.08	2.1	44.69	44.80	1.9	27,174	0.01%
2022/01/18	24	45.51	4	44.80	44.80	20	27,675	0.07%
2022/01/17	11	45.26	3	46.50	45.60	8	27,640	0.03%
2022/01/14	0	0.00	2	44.75	44.15	-2	27,650	-0.01%
2022/01/13	12.1	45.79	5	44.80	45.65	7.1	27,830	0.03%
2022/01/12	3.4	46.40	2.1	46.50	46.00	1.3	28,004	0.00%
2022/01/11	6.1	47.14	0	0.00	46.50	6.1	27,968	0.02%
2022/01/10	7	48.64	6	48.15	48.70	1	27,612	0.00%
2022/01/07	45	48.84	53	48.07	47.75	-8	27,341	-0.03%
2022/01/06	7	50.06	9	49.89	49.60	-2	26,889	-0.01%
2022/01/05	89	51.24	75	50.74	50.40	14	26,623	0.05%
2022/01/04	118	51.08	62.6	51.50	52.10	55.4	26,245	0.21%	大買/
2022/01/03	20	50.39	32.1	50.42	50.70	-12.1	25,790	-0.05%
2021/12/30	92	51.39	80	50.96	50.30	12	25,335	0.05%
2021/12/29	59	50.56	63	50.53	50.60	-4	24,493	-0.02%
2021/12/28	61	50.51	55	50.03	50.00	6	24,195	0.02%
2021/12/27	49	51.10	36	51.18	51.70	13	23,728	0.05%
2021/12/24	247.5	50.83	261.1	50.18	49.40	-13.6	22,652	-0.06%	大買/大賣/
2021/12/23	1,163.7	49.71	1,165	49.49	49.90	-1.4	21,538	-0.01%	大買/大賣/
2021/12/22	36	45.70	48.2	45.66	47.35	-12.2	18,101	-0.07%
2021/12/21	9	43.39	7	43.66	43.05	2	17,170	0.01%
2021/12/20	14	45.45	5	45.78	45.15	9	16,748	0.05%
2021/12/17	35	46.65	26	45.62	45.40	9	16,239	0.06%
2021/12/16	104.3	45.91	120.1	46.12	46.25	-15.8	15,573	-0.10%	大買/大賣/
2021/12/15	232	43.73	237	43.63	43.80	-5	13,999	-0.04%	大買/大賣/
2021/12/14	21	40.62	24.5	40.81	40.80	-3.5	12,584	-0.03%
2021/12/13	15	40.94	40.4	41.78	42.25	-25.4	11,852	-0.21%
2021/12/10	38	40.01	3	39.98	38.45	35	10,891	0.32%
2021/12/09	0	0.00	1	38.15	38.30	-1	10,460	-0.01%
2021/12/08	3	39.13	2	38.65	38.20	1	10,373	0.01%
2021/12/07	29	38.91	36	38.96	39.10	-7	10,132	-0.07%
2021/12/03	2	36.20	0	0.00	36.20	2	9,602	0.02%
2021/12/01	0	0.00	1	36.50	36.45	-1	9,665	-0.01%
2021/11/29	0	0.00	7	35.39	35.45	-7	9,748	-0.07%
2021/11/26	0	0.00	3	36.60	35.75	-3	9,817	-0.03%
2021/11/25	3	37.40	1	38.40	37.10	2	9,738	0.02%
2021/11/24	2	37.78	7	36.93	38.05	-5	9,614	-0.05%
2021/11/23	4	37.48	2	37.83	36.85	2	9,542	0.02%
2021/11/22	17	37.72	0	0.00	37.70	17	9,567	0.18%
2021/11/19	4	37.51	0	0.00	37.35	4	9,684	0.04%
2021/11/18	3	37.75	1	37.60	37.55	2	9,701	0.02%
2021/11/17	1	37.90	2	37.38	37.15	-1	9,687	-0.01%
2021/11/16	5.5	38.26	4.1	37.90	37.30	1.4	9,737	0.01%
2021/11/15	2	38.55	4.6	38.30	38.40	-2.6	9,596	-0.03%
2021/11/12	2.1	38.23	2	37.20	37.20	0.1	9,510	0.00%
2021/11/11	2	37.33	4	37.80	36.55	-2	9,519	-0.02%
2021/11/10	4	38.13	8	37.59	37.30	-4	9,529	-0.04%
2021/11/09	17	36.95	14	37.31	37.70	3	9,481	0.03%
2021/11/08	1	35.80	0	0.00	35.50	1	9,209	0.01%
2021/11/05	3	34.55	15	34.37	34.40	-12	9,380	-0.13%
2021/11/04	1	35.70	0	0.00	35.25	1	9,424	0.01%
2021/11/03	3.1	35.90	6	35.69	35.20	-2.9	9,455	-0.03%
2021/11/02	27	38.41	36.5	37.90	35.45	-9.5	9,494	-0.10%
2021/11/01	6	37.01	6	36.96	36.80	0	9,020	0.00%
2021/10/29	31	37.43	25	36.92	36.80	6	8,881	0.07%
2021/10/28	33	37.17	33	36.80	36.30	0	8,571	0.00%
2021/10/27	20	36.98	33	36.78	36.30	-13	8,202	-0.16%
2021/10/26	14	36.01	26	36.51	37.25	-12	7,558	-0.16%
2021/10/25	0	0.00	3	34.27	33.90	-3	7,035	-0.04%
2021/10/22	6	35.04	9	35.02	34.80	-3	7,167	-0.04%
2021/10/21	8	35.45	8	35.24	35.30	0	7,157	0.00%
2021/10/20	42	35.59	8	35.47	35.30	34	7,123	0.48%
2021/10/19	1	33.40	1	33.65	33.00	0	6,882	0.00%
2021/10/15	0	0.00	1	31.15	31.85	-1	7,015	-0.01%
2021/10/12	0	0.00	1	30.70	30.75	-1	7,493	-0.01%
2021/10/08	1	32.50	1	31.80	31.30	0	7,645	0.00%
2021/10/07	1	31.50	1	31.60	31.65	0	7,809	0.00%
2021/10/06	5	31.46	7	31.00	30.55	-2	8,574	-0.02%
2021/10/05	7	28.65	6	29.58	30.60	1	9,372	0.01%
2021/10/04	2	29.00	3	29.53	29.00	-1	9,871	-0.01%
2021/10/01	0	0.00	1	30.55	30.45	-1	10,423	-0.01%
2021/09/24	0	0.00	0	32.85	32.70	0	12,832	0.00%
2021/09/23	0	0.00	2	32.38	32.05	-2	13,219	-0.02%
2021/09/17	0	0.00	1	32.30	32.35	-1	15,407	-0.01%
2021/09/16	0	0.00	3	33.17	32.65	-3	15,957	-0.02%
2021/09/15	0	0.00	1	32.35	32.60	-1	16,277	-0.01%
2021/09/14	5	32.65	0	0.00	32.15	5	16,573	0.03%
2021/09/13	1	33.15	0	0.00	32.65	1	16,735	0.01%
2021/09/10	10	32.55	0	0.00	32.85	10	16,909	0.06%
2021/09/09	1	32.25	5	32.85	33.00	-4	17,150	-0.02%
2021/09/08	5	32.05	0	0.00	32.05	5	17,334	0.03%
2021/09/07	2.1	32.61	4	32.90	33.45	-1.9	17,836	-0.01%
2021/09/06	3.1	33.85	6.2	33.87	33.45	-3.1	18,298	-0.02%
2021/09/03	0	34.90	0	0.00	34.90	0	18,328	0.00%
2021/09/02	2.1	34.58	16	34.69	34.45	-13.9	18,386	-0.08%
2021/09/01	6	36.06	1	37.20	35.80	5	18,456	0.03%
2021/08/31	0	0.00	1	35.70	35.95	-1	18,438	-0.01%
2021/08/30	1	36.05	0	0.00	35.90	1	18,637	0.01%
2021/08/27	7.1	36.77	0.2	37.00	35.65	6.9	18,817	0.04%
2021/08/26	5	36.52	5	36.27	36.85	0	19,040	0.00%
2021/08/25	3	35.20	5	35.64	36.10	-2	19,122	-0.01%
2021/08/24	3.1	34.66	7.1	34.95	34.25	-4	19,301	-0.02%
2021/08/23	5	34.58	5.1	34.78	34.90	-0.1	19,627	0.00%
2021/08/20	17	33.07	14	32.94	34.05	3	19,925	0.02%
2021/08/19	4	33.11	2	33.40	32.50	2	20,009	0.01%
2021/08/18	0	0.00	1	31.35	34.45	-1	20,301	0.00%
2021/08/17	1	31.80	2	32.10	31.80	-1	20,427	0.00%
2021/08/16	2	34.05	2	35.25	34.10	0	20,432	0.00%
2021/08/13	3.1	37.15	19	37.09	35.80	-15.9	20,452	-0.08%
2021/08/12	24	38.51	10	38.22	38.25	14	20,523	0.07%
2021/08/11	15	38.18	16	38.44	38.95	-1	20,594	0.00%
2021/08/10	7	37.76	8	37.54	37.65	-1	20,667	0.00%
2021/08/09	7	37.38	2.2	38.33	37.05	4.8	20,854	0.02%
2021/08/06	2	37.90	11.1	37.87	37.60	-9.1	21,081	-0.04%
2021/08/05	5.1	36.75	1	36.70	36.60	4.1	21,273	0.02%
2021/08/04	3	37.77	1	37.55	37.45	2	21,764	0.01%
2021/08/03	2	37.88	3	37.97	37.65	-1	22,054	0.00%
2021/08/02	5	37.89	2	38.00	38.00	3	22,273	0.01%
2021/07/30	8	38.11	0	0.00	37.90	8	22,477	0.04%
2021/07/29	4	38.51	9	38.47	38.40	-5	22,689	-0.02%
2021/07/28	17.1	37.47	10	38.25	38.10	7.1	22,900	0.03%
2021/07/27	6	41.12	33	40.02	39.65	-27	23,195	-0.12%
2021/07/26	29	41.48	5.5	41.76	41.60	23.5	23,492	0.10%
2021/07/23	2	40.28	17	40.37	40.05	-15	24,314	-0.06%
2021/07/22	7	38.98	4.3	38.76	38.90	2.7	24,927	0.01%
2021/07/21	17	39.01	1	38.60	37.75	16	25,844	0.06%
2021/07/20	15	38.02	3	38.70	37.75	12	25,772	0.05%
2021/07/19	22	40.30	3.2	40.20	39.80	18.8	25,664	0.07%
2021/07/16	1	41.25	2	41.40	40.50	-1	25,559	0.00%
2021/07/15	2	40.95	0	0.00	40.90	2	25,443	0.01%
2021/07/14	3.1	41.10	4.1	40.75	40.45	-1	25,327	0.00%
2021/07/13	31.1	43.78	65	43.58	41.35	-33.9	25,095	-0.13%
2021/07/12	48	42.48	61	42.57	43.15	-13	24,316	-0.05%
2021/07/09	39.1	42.08	17	42.20	41.20	22.1	23,498	0.09%
2021/07/08	55	41.69	28	41.90	42.40	27	22,982	0.12%
2021/07/07	74.2	42.00	34	41.80	40.80	40.2	22,452	0.18%
2021/07/06	2	41.08	33	42.88	43.00	-31	21,586	-0.14%
2021/07/05	45	39.41	51	39.57	39.10	-6	21,259	-0.03%
2021/07/02	0	0.00	6	37.90	37.60	-6	21,926	-0.03%
2021/07/01	9	37.07	16	37.40	36.90	-7	21,974	-0.03%
2021/06/30	22	38.64	22	38.66	38.15	0	21,976	0.00%
2021/06/29	29	38.66	35	39.05	37.25	-6	21,852	-0.03%
2021/06/28	394.1	39.87	387	39.69	39.75	7.1	21,547	0.03%	大買/大賣/
2021/06/25	82.1	39.21	33	38.86	39.80	49.1	20,099	0.24%
2021/06/24	10	35.88	9	35.58	36.20	1	19,674	0.01%
2021/06/23	6	34.62	7	35.34	35.80	-1	19,435	-0.01%
2021/06/22	4.1	33.91	1.1	34.22	33.40	3	19,356	0.02%
2021/06/21	11.1	34.47	1	34.65	34.05	10.1	19,369	0.05%
2021/06/18	30.1	36.70	33	36.24	35.85	-2.9	19,561	-0.01%
2021/06/17	3	36.26	17	36.03	36.30	-14	21,100	-0.07%
2021/06/16	34.2	36.55	46	35.73	35.25	-11.8	22,480	-0.05%
2021/06/15	11	34.97	39	34.99	36.55	-28	23,594	-0.12%
2021/06/11	5	33.55	0	0.00	33.25	5	24,009	0.02%
2021/06/10	5.2	33.51	2	33.25	33.20	3.2	24,903	0.01%
2021/06/09	18	33.98	11	33.56	33.25	7	25,010	0.03%
2021/06/08	7	34.21	6	34.58	34.75	1	24,966	0.00%
2021/06/07	31.1	35.52	29	34.72	34.30	2.1	24,939	0.01%
2021/06/04	16	36.53	11	36.35	36.10	5	24,757	0.02%
2021/06/03	34.5	36.61	7	36.78	36.20	27.5	24,630	0.11%
2021/06/02	2	36.00	4	36.23	35.40	-2	24,417	-0.01%
2021/06/01	9.1	36.60	18	36.27	36.70	-8.9	24,292	-0.04%
2021/05/31	32	36.48	237	36.54	36.40	-205	24,079	-0.85%	大賣/鉅額交易
2021/05/28	24	32.80	25	33.30	33.80	-1	24,205	0.00%
2021/05/27	7	31.17	1	31.00	30.75	6	24,751	0.02%
2021/05/26	37	30.16	9	30.11	30.40	28	24,713	0.11%
2021/05/25	5	31.15	0	0.00	31.15	5	24,380	0.02%
2021/05/24	26	28.41	21	28.32	28.35	5	24,247	0.02%
2021/05/21	71	27.98	1	27.95	27.90	70	24,179	0.29%
2021/05/20	3.1	27.62	2	27.18	26.65	1.1	24,303	0.00%
2021/05/19	3	28.57	6	27.36	27.65	-3	24,174	-0.01%
2021/05/18	117	28.11	7	27.61	28.15	110	24,050	0.46%	大買/鉅額交易
2021/05/17	4.1	25.84	0	0.00	25.60	4.1	23,768	0.02%
2021/05/14	0	29.50	3	28.68	28.40	-3	23,502	-0.01%
2021/05/13	5	30.07	6	30.38	29.85	-1	23,224	0.00%
2021/05/12	15	30.26	27	30.76	30.40	-12	22,926	-0.05%
2021/05/11	16	32.45	22	32.55	32.10	-6	22,378	-0.03%
2021/05/10	9.1	35.34	27	35.32	35.30	-17.9	22,094	-0.08%
2021/05/07	19	35.27	25.2	35.84	36.95	-6.2	21,966	-0.03%
2021/05/06	33.1	34.79	12	35.57	34.30	21.1	21,867	0.10%
2021/05/05	43	36.45	40	35.57	34.45	3	21,673	0.01%
2021/05/04	21.2	37.25	54	36.38	36.10	-32.8	21,592	-0.15%
2021/05/03	29	39.80	34	40.45	38.70	-5	21,235	-0.02%
2021/04/29	362	44.19	356.1	44.41	42.95	5.9	20,791	0.03%	大買/大賣/
2021/04/28	67.2	44.13	138.9	43.88	45.10	-71.7	19,829	-0.36%	大賣/
2021/04/27	81	42.13	52	42.02	41.00	29	19,229	0.15%
2021/04/26	21	39.90	2	39.90	39.90	19	18,422	0.10%
2021/04/23	2	35.70	9	35.42	36.30	-7	18,508	-0.04%
2021/04/22	0	0.00	1	33.00	33.00	-1	18,616	-0.01%
2021/04/21	1	33.40	11.1	33.66	34.40	-10.1	18,814	-0.05%
2021/04/20	0	0.00	140	33.80	34.15	-140	18,976	-0.74%	大賣/鉅額交易
2021/04/19	3	37.40	10	33.95	34.50	-7	19,413	-0.04%
2021/04/16	2	36.10	13	35.70	36.40	-11	20,088	-0.05%
2021/04/15	5	34.75	5	35.54	35.70	0	20,268	0.00%
2021/04/14	42	36.91	16	33.30	35.10	26	20,395	0.13%
2021/04/13	2	37.95	1	37.00	37.00	1	20,488	0.00%
2021/04/12	102	36.20	37	34.93	38.00	65	20,566	0.32%	大買/
2021/04/09	7	37.80	35	40.24	37.80	-28	20,758	-0.13%
2021/04/08	102.1	41.44	68	42.04	41.95	34.1	20,895	0.16%	大買/
2021/04/07	3	37.90	11	38.90	38.90	-8	19,783	-0.04%
2021/04/06	16	34.83	6	34.15	35.40	10	19,602	0.05%
2021/04/01	30	31.67	18	31.37	32.20	12	19,483	0.06%
2021/03/31	21	29.09	18	29.29	29.30	3	19,341	0.02%
2021/03/30	50	29.03	11.1	29.04	29.30	38.9	19,307	0.20%
2021/03/29	28	26.77	54.1	26.27	26.95	-26.1	19,141	-0.14%
2021/03/26	10	25.77	6.1	25.73	26.20	3.9	19,240	0.02%
2021/03/25	7.1	26.27	34	26.17	25.75	-26.9	19,364	-0.14%
2021/03/24	21	25.20	11	24.70	25.30	10	20,185	0.05%
2021/03/23	24	24.14	26.2	24.30	24.45	-2.2	20,830	-0.01%
2021/03/22	87.4	26.75	66	26.45	26.00	21.4	20,580	0.10%
2021/03/19	114	24.59	40	24.81	25.55	74	19,048	0.39%	大買/
2021/03/18	72.1	22.32	56	22.88	23.25	16.1	17,938	0.09%
2021/03/17	370	20.72	397	20.66	21.15	-27	16,444	-0.16%	大買/大賣/
2021/03/16	228	19.86	280	19.94	19.25	-52	15,750	-0.33%	大買/大賣/
2021/03/15	15	18.54	21	18.50	18.50	-6	14,969	-0.04%
2021/03/12	0	0.00	3	17.88	17.90	-3	15,063	-0.02%
2021/03/11	32	17.66	11	17.43	17.70	21	15,623	0.13%
2021/03/10	18	17.18	20	17.03	17.00	-2	15,916	-0.01%
2021/03/09	5	16.85	8	16.39	17.10	-3	16,439	-0.02%
2021/03/08	8	16.71	19	16.72	16.80	-11	17,152	-0.06%
2021/03/05	3	17.35	2	17.30	17.30	1	17,645	0.01%
2021/03/04	15	17.49	5	17.35	17.35	10	17,670	0.06%
2021/03/03	52	18.42	20	18.17	17.80	32	17,605	0.18%
2021/03/02	33	19.04	44	19.43	19.45	-11	17,445	-0.06%
2021/02/26	5	17.81	13	17.98	17.85	-8	16,612	-0.05%
2021/02/25	9	17.74	7	17.59	17.55	2	16,460	0.01%
2021/02/24	7	17.83	0	0.00	17.50	7	16,430	0.04%
2021/02/23	0	0.00	5	17.58	17.50	-5	16,298	-0.03%
2021/02/22	37	17.81	22	18.00	17.70	15	16,355	0.09%
2021/02/19	5	17.30	4	17.20	17.25	1	16,104	0.01%
2021/02/18	0	0.00	14	16.98	16.85	-14	16,065	-0.09%
2021/02/17	0	0.00	15	16.56	16.60	-15	15,983	-0.09%
2021/02/05	17	16.02	1	16.00	15.80	16	15,950	0.10%
2021/02/03	2	16.18	0	0.00	16.10	2	16,018	0.01%
2021/02/02	5	16.25	0	0.00	16.15	5	16,054	0.03%
2021/02/01	3	16.20	1	16.35	16.20	2	16,069	0.01%
2021/01/29	13	16.91	13	16.78	16.50	0	16,124	0.00%
2021/01/28	15	16.91	27	16.89	17.05	-12	16,239	-0.07%
2021/01/27	16	16.46	22	16.61	16.65	-6	16,178	-0.04%
2021/01/26	24	16.57	23	16.42	16.25	1	16,403	0.01%
2021/01/25	0	0.00	1	16.10	15.95	-1	16,194	-0.01%
2021/01/22	5	16.00	8	16.06	15.95	-3	16,058	-0.02%
2021/01/21	5	16.66	0	0.00	15.90	5	16,017	0.03%
2021/01/20	17	16.96	4	16.65	16.40	13	15,875	0.08%
2021/01/19	24	17.38	6	17.53	17.55	18	15,684	0.11%
2021/01/18	7	17.19	40	17.21	17.20	-33	15,497	-0.21%
2021/01/15	25	18.19	12	17.62	17.80	13	15,367	0.08%
2021/01/14	10	17.98	6	18.01	18.25	4	15,141	0.03%
2021/01/13	2	17.60	23	17.76	17.45	-21	14,972	-0.14%
2021/01/12	48	17.74	35	17.26	17.10	13	14,844	0.09%
2021/01/11	45	18.01	48	17.85	18.25	-3	14,511	-0.02%
2021/01/08	7	16.86	8	16.86	16.75	-1	14,277	-0.01%
2021/01/07	0	0.00	6	16.52	16.70	-6	14,733	-0.04%
2021/01/06	22	16.55	26	16.07	16.00	-4	14,688	-0.03%
2021/01/05	47	16.82	25	16.60	16.55	22	14,508	0.15%
2021/01/04	9	16.88	9	17.04	16.95	0	14,338	0.00%
2020/12/31	28	16.51	31	16.55	16.30	-3	13,928	-0.02%
2020/12/30	0	0.00	0.7	16.15	16.15	-0.7	13,640	-0.01%
2020/12/29	8	16.28	18	16.29	16.15	-10	13,589	-0.07%
2020/12/28	18	16.09	19	16.15	16.15	-1	13,565	-0.01%
2020/12/25	7	16.19	53	16.58	16.50	-46	13,417	-0.34%
2020/12/24	15	16.60	17	16.34	16.30	-2	13,307	-0.02%
2020/12/23	13	16.05	23	15.90	15.85	-10	13,152	-0.08%
2020/12/22	11	15.78	2	15.65	15.70	9	13,100	0.07%
2020/12/21	12	16.53	13	16.72	16.55	-1	12,998	-0.01%
2020/12/18	64	17.05	23	16.96	16.70	41	13,098	0.31%
2020/12/17	67	16.95	85	16.99	17.35	-18	12,820	-0.14%
2020/12/16	16	15.83	11	15.92	15.80	5	12,522	0.04%
2020/12/15	49	16.08	50	15.85	15.80	-1	12,475	-0.01%
2020/12/14	66	16.28	22.2	16.01	16.20	43.8	12,329	0.36%
2020/12/11	12	15.38	23	15.32	15.30	-11	11,888	-0.09%
2020/12/10	17	15.48	26	15.72	15.45	-9	11,707	-0.08%
2020/12/09	41	15.44	42	15.39	15.35	-1	11,550	-0.01%
2020/12/08	36	15.80	30	15.79	15.80	6	11,360	0.05%
2020/12/07	56	15.21	54	15.70	16.00	2	11,045	0.02%
2020/12/04	48	15.43	36	15.31	15.50	12	10,384	0.12%
2020/12/03	58	15.43	31	15.22	15.15	27	10,014	0.27%
2020/12/02	43	14.59	29	14.58	14.60	14	9,500	0.15%
2020/12/01	524	13.91	520	13.91	14.20	4	8,759	0.05%	大買/大賣/
2020/11/30	5	12.76	2	12.70	12.95	3	8,208	0.04%
2020/11/27	0	0.00	1	12.45	12.60	-1	8,177	-0.01%
2020/11/26	7	12.82	3	12.42	12.35	4	8,290	0.05%
2020/11/25	0	0.00	2	12.20	12.00	-2	7,863	-0.03%
2020/11/24	0	0.00	36	12.01	11.90	-36	7,777	-0.46%
2020/11/23	0	0.00	390	11.82	11.90	-390	7,737	-5.04%	大賣/鉅額交易
2020/11/20	3	11.88	5	12.00	11.85	-2	7,713	-0.03%
2020/11/19	18	11.95	18	11.88	11.95	0	7,714	0.00%
2020/11/17	0	0.00	4	11.60	11.70	-4	7,784	-0.05%
2020/11/16	2	11.50	0	0.00	11.35	2	7,756	0.03%
2020/11/13	2	11.40	0	0.00	11.40	2	7,779	0.03%
2020/11/12	3	11.60	18	11.24	11.40	-15	7,793	-0.19%
2020/11/10	3	12.15	23	12.08	11.60	-20	7,638	-0.26%
2020/11/09	1	12.15	4	12.20	11.95	-3	7,582	-0.04%
2020/11/06	0	0.00	6	12.36	12.15	-6	7,633	-0.08%
2020/11/05	2	12.38	9	12.46	12.40	-7	7,524	-0.09%
2020/11/04	5	11.95	11	11.93	12.15	-6	7,283	-0.08%
2020/11/03	15	12.38	1	12.35	12.05	14	7,167	0.20%
2020/10/30	2	11.90	2	11.85	11.70	0	6,847	0.00%
2020/10/29	1	11.30	1	11.25	11.90	0	6,819	0.00%
2020/10/28	1	11.55	5	11.85	11.55	-4	6,764	-0.06%
2020/10/27	2	11.83	5	12.05	11.85	-3	6,709	-0.04%
2020/10/26	29	12.16	15	12.22	11.95	14	6,669	0.21%
2020/10/23	6	12.04	0	0.00	12.00	6	6,583	0.09%
2020/10/22	7	11.86	0	0.00	11.95	7	6,535	0.11%
2020/10/21	12	12.09	10	11.95	12.05	2	6,496	0.03%
2020/10/20	141	11.88	20	11.85	12.20	121	6,428	1.88%	大買/鉅額交易
2020/10/19	21	11.89	13	11.68	12.25	8	6,340	0.13%
2020/10/16	282	12.07	17	11.99	11.50	265	6,182	4.29%	大買/鉅額交易
2020/10/15	27	12.09	23	12.39	12.40	4	5,884	0.07%
2020/10/08	0	0.00	10	10.65	10.45	-10	5,104	-0.20%
2020/10/07	1	10.60	0	0.00	10.55	1	5,218	0.02%
2020/10/06	1	10.35	0	0.00	10.40	1	5,482	0.02%
2020/10/05	0	0.00	10	10.40	10.40	-10	5,580	-0.18%
2020/09/28	0	0.00	10	10.20	10.20	-10	5,547	-0.18%
2020/09/24	30	10.00	0	0.00	9.90	30	5,572	0.54%
2020/09/23	20	11.55	27	10.63	10.50	-7	5,481	-0.13%
2020/09/22	23	11.83	21	11.51	11.50	2	5,275	0.04%
2020/09/21	37	11.81	65	11.92	12.00	-28	4,595	-0.61%
2020/09/18	3	10.50	3	10.75	10.95	0	4,053	0.00%
2020/09/17	6	10.65	17	10.70	10.50	-11	3,951	-0.28%
2020/09/16	1	10.35	0	0.00	10.40	1	3,812	0.03%
2020/09/14	0	0.00	7	10.20	10.10	-7	3,746	-0.19%
2020/09/01	27.9	10.26	29	10.36	10.35	-1.1	3,458	-0.03%
2020/08/31	3	9.70	1	9.75	9.74	2	3,241	0.06%
2020/08/28	1	9.89	1	9.70	9.61	0	3,232	0.00%
2020/08/26	0	0.00	2	9.67	9.60	-2	3,253	-0.06%
2020/08/25	2	9.73	0	0.00	9.68	2	3,253	0.06%
2020/08/24	10	9.75	5	9.85	9.75	5	3,292	0.15%
2020/08/21	16.1	9.85	21	9.68	9.86	-4.9	3,349	-0.15%
2020/08/20	0	0.00	2	9.22	9.03	-2	3,197	-0.06%
2020/08/19	0	0.00	3	9.77	9.58	-3	3,148	-0.10%
2020/08/18	2	9.52	0	0.00	9.59	2	3,095	0.06%
2020/08/17	2	9.40	0	0.00	9.42	2	3,046	0.07%
2020/08/13	0	0.00	2	9.30	9.26	-2	3,027	-0.07%
2020/08/12	1	9.50	0	0.00	9.47	1	2,993	0.03%
2020/08/11	0	0.00	5	9.25	9.11	-5	2,878	-0.17%
2020/08/07	0	0.00	10	9.15	9.14	-10	2,864	-0.35%
2020/07/29	0	0.00	1	8.76	8.75	-1	2,840	-0.04%
2020/07/21	1	9.99	11	10.06	9.20	-10	2,765	-0.36%
2020/07/16	0	0.00	10	9.35	9.35	-10	2,500	-0.40%
2020/07/15	0	0.00	3	9.35	9.29	-3	2,486	-0.12%
2020/07/14	37	9.86	10	9.51	9.51	27	2,461	1.10%
2020/07/13	3	10.00	21	10.00	10.00	-18	2,334	-0.77%
2020/07/10	0	0.00	10	9.12	9.12	-10	2,047	-0.49%
2020/07/06	12	9.37	0	0.00	9.23	12	1,816	0.66%
2020/07/03	10	9.50	1	9.06	9.44	9	1,763	0.51%
2020/07/02	6	9.12	4	9.21	9.23	2	1,668	0.12%
2020/07/01	13	8.46	11	9.11	9.10	2	1,598	0.13%
2020/06/30	3	8.46	2	8.63	8.63	1	1,448	0.07%
2020/06/11	0	0.00	120	8.06	7.90	-120	1,374	-8.73%	大賣/鉅額交易
2020/06/08	120	8.48	0	0.00	8.54	120	1,319	9.09%	大買/鉅額交易
2020/05/27	0	0.00	1	7.15	7.15	-1	877	-0.11%
2020/04/24	7	6.57	0	0.00	6.57	7	736	0.95%
2020/04/22	0	0.00	15	6.41	6.53	-15	747	-2.01%
2020/04/17	15	7.11	0	0.00	6.93	15	809	1.85%
2020/04/07	1	6.16	0	0.00	6.16	1	829	0.12%
2020/04/01	0	0.00	12	5.87	5.93	-12	844	-1.42%
2020/03/31	12	5.81	0	0.00	5.82	12	857	1.40%
2020/03/20	0	5.36	0	0.00	5.36	0	1,033	0.00%
2020/03/13	0	0.00	2	6.46	6.57	-2	980	-0.20%
2020/02/20	6	8.64	0	0.00	8.63	6	1,288	0.47%
2020/02/06	0	0.00	3	8.82	8.81	-3	1,331	-0.23%
2020/02/03	0	0.00	10	8.34	8.50	-10	1,311	-0.76%
2020/01/20	0	0.00	3	9.71	9.74	-3	1,265	-0.24%
2020/01/17	2	9.73	0	0.00	9.73	2	1,266	0.16%
2020/01/15	7	9.76	25	9.78	9.84	-18	1,273	-1.41%
2020/01/14	5	9.42	0	0.00	9.43	5	1,218	0.41%
2020/01/13	5	9.43	0	0.00	9.40	5	1,205	0.41%
2020/01/10	2	9.53	0	0.00	9.52	2	1,179	0.17%
2020/01/09	0	0.00	2	9.75	9.62	-2	1,177	-0.17%
2020/01/08	0	0.00	7	9.69	9.62	-7	1,176	-0.59%
2020/01/07	5	9.79	0	0.00	9.57	5	1,156	0.43%
2020/01/06	10	9.82	0	0.00	9.76	10	1,147	0.87%
2020/01/03	5	10.06	0	0.00	9.90	5	1,139	0.44%
2019/12/25	0	0.00	2	10.20	10.20	-2	1,047	-0.19%
2019/12/23	3	10.37	10	10.35	10.10	-7	994	-0.70%
2019/12/20	2	10.20	0	0.00	10.15	2	935	0.21%
2019/12/18	0	0.00	1	9.92	9.92	-1	898	-0.11%
2019/12/13	1	9.83	0	0.00	9.83	1	901	0.11%
2019/12/05	20	10.15	0	0.00	9.98	20	820	2.44%
2019/12/04	0	0.00	1	9.50	9.92	-1	719	-0.14%
2019/12/03	0	0.00	2	9.48	9.48	-2	685	-0.29%
2019/12/02	0	0.00	11	9.42	9.43	-11	685	-1.60%
2019/11/28	14	9.81	3	9.66	9.65	11	654	1.68%
2019/11/27	0	0.00	1	9.72	9.65	-1	559	-0.18%
2019/11/26	2	9.27	0	0.00	9.46	2	516	0.39%
2019/11/19	1	9.07	0	0.00	9.07	1	468	0.21%
2019/11/15	1	9.10	1	9.04	9.04	0	489	0.00%
2019/11/14	1	8.96	0	0.00	8.96	1	486	0.21%
2019/10/14	0	0.00	2	8.60	8.57	-2	521	-0.38%
2019/10/04	1	8.65	0	0.00	8.65	1	530	0.19%
2019/09/26	0	0.00	1	8.69	8.69	-1	543	-0.18%
2019/09/05	0	0.00	5	9.02	9.03	-5	504	-0.99%
2019/08/15	0	0.00	10	7.99	7.95	-10	473	-2.11%
2019/08/13	10	8.15	0	0.00	8.02	10	476	2.10%
2019/06/21	0	0.00	2	9.45	9.42	-2	746	-0.27%
2019/06/11	0	0.00	5	9.03	8.96	-5	1,113	-0.45%
2019/06/06	2	8.95	0	0.00	8.90	2	1,292	0.15%
2019/06/05	5	9.05	6	9.09	9.01	-1	1,345	-0.07%
2019/06/04	0	0.00	4	9.05	9.01	-4	1,413	-0.28%
2019/05/24	10	8.92	0	0.00	8.93	10	1,759	0.57%
2019/05/10	1	9.78	0	0.00	9.75	1	1,852	0.05%
2019/05/02	20	10.30	0	0.00	10.25	20	1,870	1.07%
2019/04/18	20	10.70	0	0.00	10.55	20	1,948	1.03%
2019/04/17	1	10.90	0	0.00	10.90	1	1,936	0.05%
2019/04/10	0	0.00	1	10.70	10.70	-1	1,860	-0.05%
2019/04/01	31	10.40	0	0.00	10.35	31	1,846	1.68%
2019/03/29	10	10.45	0	0.00	10.45	10	1,864	0.54%
2019/03/26	10	10.55	0	0.00	10.55	10	1,882	0.53%
2019/03/18	0	0.00	1	11.00	10.90	-1	2,071	-0.05%
2019/03/15	1	11.05	0	0.00	11.05	1	2,071	0.05%
2019/03/12	300	11.80	303	11.93	11.80	-3	1,863	-0.16%	大買/大賣/
2019/03/11	20	11.85	21	11.86	11.85	-1	1,734	-0.06%
2019/03/08	3	11.80	2	11.60	12.00	1	1,706	0.06%
2019/03/05	2	11.60	0	0.00	11.30	2	1,589	0.13%
2019/03/04	1	11.35	0	0.00	11.25	1	1,493	0.07%
2019/01/15	0	0.00	10	10.30	10.25	-10	1,282	-0.78%
2019/01/14	0	0.00	1	10.35	10.25	-1	1,279	-0.08%
2019/01/11	6	10.82	5	10.70	10.40	1	1,273	0.08%
2018/12/27	1	10.30	0	0.00	10.20	1	1,269	0.08%
2018/12/26	0	0.00	3	10.20	10.20	-3	1,274	-0.24%
2018/12/17	2	11.10	2	11.35	11.10	0	1,163	0.00%
2018/12/11	10	10.75	10	10.75	10.60	0	988	0.00%
2018/12/07	10	10.39	10	10.10	10.25	0	890	0.00%
2018/11/22	25	9.75	25	9.62	9.58	0	836	0.00%
2018/11/16	2	8.78	0	0.00	8.81	2	863	0.23%
2018/11/09	1	8.54	0	0.00	8.51	1	917	0.11%
2018/11/01	0	0.00	2	8.37	8.43	-2	1,051	-0.19%
2018/10/26	2	7.85	0	0.00	7.85	2	1,032	0.19%
2018/09/28	0	0.00	7	10.40	10.45	-7	949	-0.74%
2018/09/04	0	0.00	2	11.15	11.05	-2	1,180	-0.17%
2018/09/03	1	11.35	0	0.00	11.15	1	1,260	0.08%
2018/08/31	9	11.16	2	11.18	11.30	7	1,316	0.53%
2018/08/29	2	11.28	0	0.00	11.25	2	1,523	0.13%
2018/08/27	0	0.00	10	11.54	11.20	-10	1,549	-0.65%
2018/08/23	9	11.50	0	0.00	11.70	9	1,561	0.58%
2018/08/22	0	0.00	2	11.30	11.30	-2	1,510	-0.13%
2018/08/21	1	11.40	0	0.00	11.40	1	1,502	0.07%
2018/08/20	2	11.30	0	0.00	11.30	2	1,537	0.13%
2018/08/10	1	11.50	1	11.25	11.10	0	1,486	0.00%
2018/08/09	0	0.00	2	11.05	11.30	-2	1,473	-0.14%
2018/08/06	0	0.00	8	10.80	10.70	-8	1,531	-0.52%
2018/07/02	2	11.20	2	11.10	11.05	0	1,718	0.00%
2018/06/28	0	0.00	2	11.10	11.05	-2	1,750	-0.11%
2018/06/26	0	0.00	1	11.25	11.20	-1	1,747	-0.06%
2018/06/25	2	11.50	0	0.00	11.50	2	1,741	0.11%
2018/06/22	1	11.00	0	0.00	11.00	1	1,694	0.06%
2018/06/21	0	0.00	2	11.10	11.05	-2	1,707	-0.12%
2018/06/08	2	11.30	0	0.00	11.45	2	1,541	0.13%
2018/06/07	0	0.00	2	11.50	11.75	-2	1,481	-0.14%
2018/06/06	4	10.78	0	0.00	10.70	4	1,304	0.31%
2018/06/04	0	0.00	20	10.80	10.55	-20	1,357	-1.47%
2018/05/31	0	0.00	1	10.10	10.05	-1	1,325	-0.08%
2018/05/16	2	9.76	0	0.00	9.60	2	1,411	0.14%
2018/05/15	0	0.00	0.1	10.10	10.10	-0.1	1,384	0.00%
2018/05/14	20	10.50	0	0.00	10.10	20	1,446	1.38%
2018/05/07	0	0.00	1	10.80	10.70	-1	1,440	-0.07%
2018/04/27	0	0.00	1	10.70	10.65	-1	1,468	-0.07%
2018/04/24	0	0.00	1	10.75	10.70	-1	1,547	-0.06%
2018/04/16	0	0.00	61	11.73	11.60	-61	1,633	-3.73%
2018/04/12	0	0.00	1	12.05	12.00	-1	1,740	-0.06%
2018/04/11	61	12.42	0	0.00	12.20	61	1,777	3.43%
2018/03/31	1	11.75	0	0.00	11.60	1	1,950	0.05%
2018/03/29	3	11.80	0	0.00	11.70	3	2,057	0.15%
2018/03/28	0	0.00	3	11.85	11.70	-3	2,117	-0.14%
2018/03/19	0	0.00	3	12.40	12.30	-3	3,171	-0.09%
2018/03/12	1	12.70	0	0.00	12.70	1	3,344	0.03%
2018/03/09	2	13.15	0	0.00	12.90	2	3,342	0.06%
2018/02/27	10	13.30	0	0.00	12.90	10	3,731	0.27%
2018/02/06	0	0.00	1	12.45	11.85	-1	3,663	-0.03%
2018/01/23	0	0.00	8	13.35	13.25	-8	3,914	-0.20%
2018/01/22	0	0.00	2	13.20	13.25	-2	3,927	-0.05%
2018/01/19	0	0.00	10	13.60	13.50	-10	3,934	-0.25%
2018/01/12	0	0.00	2	13.65	13.65	-2	3,959	-0.05%
2018/01/11	2	13.65	0	0.00	13.60	2	3,957	0.05%
2018/01/08	2	14.55	18	14.02	13.75	-16	4,234	-0.38%
2018/01/04	8	14.43	1	14.55	14.60	7	4,111	0.17%
2018/01/03	0	0.00	4	14.13	14.10	-4	4,052	-0.10%
2018/01/02	6	14.23	0	0.00	14.25	6	4,014	0.15%