飛宏 (2457)-永豐金-台中券商分點個股進出

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
42.30
漲跌
▼0.25
漲幅
-0.59%
成交量
2,747張
產業
上市電子零組件類股
736人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/11/22	1	42.31	2	42.80	42.30	-1	1,527	-0.06%
2024/11/21	2	43.33	0	0.00	42.55	2	1,505	0.13%
2024/11/20	1	41.60	1	41.75	42.00	0	1,463	0.00%
2024/11/19	1	42.10	0	0.00	41.70	1	1,451	0.07%
2024/11/15	3	41.50	1	40.80	41.65	2	1,367	0.15%
2024/11/14	0	40.05	0	0.00	40.00	0	1,335	0.00%
2024/11/13	0	41.05	0	0.00	41.10	0	1,325	0.00%
2024/11/12	0	0.00	20	41.54	41.40	-20	1,328	-1.51%
2024/11/11	1.1	40.80	3	40.90	41.45	-2	1,313	-0.15%
2024/11/08	24.1	40.71	6	40.34	40.40	18.1	1,309	1.38%
2024/11/07	4	41.06	1	40.65	41.10	3	1,306	0.23%
2024/11/06	0	0.00	0.3	38.50	38.50	-0.3	1,251	-0.03%
2024/11/04	2	37.60	2	37.50	37.45	0	1,397	0.00%
2024/10/29	0	37.40	11	37.10	37.15	-11	1,509	-0.73%
2024/10/28	0	0.00	1	38.05	37.85	-1	1,526	-0.07%
2024/10/25	1	38.35	1.1	39.54	38.15	-0.1	1,548	-0.01%
2024/10/24	0.1	38.03	0	0.00	37.80	0.1	1,536	0.01%
2024/10/23	1	38.45	0	0.00	38.05	1	1,553	0.06%
2024/10/18	0.2	38.03	0	0.00	38.00	0.2	1,723	0.01%
2024/10/16	0.2	38.58	0	0.00	38.65	0.2	1,780	0.01%
2024/10/08	0	0.00	1	40.15	40.40	-1	1,880	-0.05%
2024/10/04	0	0.00	1	41.80	41.25	-1	1,947	-0.05%
2024/10/01	3	42.13	2	41.65	42.30	1	2,017	0.05%
2024/09/27	0	0.00	2	41.20	41.35	-2	2,046	-0.10%
2024/09/26	0	0.00	4	41.15	41.15	-4	2,052	-0.19%
2024/09/25	0	39.90	0.6	40.10	40.05	-0.6	2,012	-0.03%
2024/09/24	0	39.65	0	39.80	39.75	0	2,021	0.00%
2024/09/20	1	39.70	0.3	39.45	39.55	0.7	2,047	0.03%
2024/09/18	0.1	39.00	0	0.00	38.60	0.1	2,089	0.00%
2024/09/16	2	38.55	2	38.93	39.00	0	2,102	0.00%
2024/09/13	0.1	38.30	0	0.00	38.65	0.1	2,120	0.00%
2024/09/12	0	0.00	1	37.70	38.25	-1	2,173	-0.05%
2024/09/11	1	37.35	1	37.30	37.35	0	2,194	0.00%
2024/09/09	1	35.95	1	36.25	37.60	0	2,227	0.00%
2024/09/06	0	0.00	2	37.13	37.05	-2	2,273	-0.09%
2024/09/05	2.1	36.52	1	37.10	36.35	1.1	2,285	0.05%
2024/09/04	2.1	36.71	2	37.15	36.35	0.1	2,315	0.00%
2024/09/03	0	0.00	1	38.90	38.90	-1	2,317	-0.04%
2024/08/30	1	40.10	0	0.00	40.05	1	2,524	0.04%
2024/08/26	2	40.80	3	40.55	40.50	-1	2,630	-0.04%
2024/08/23	1.1	40.09	0	0.00	40.10	1.1	2,644	0.04%
2024/08/21	2	40.03	0	0.00	40.05	2	2,688	0.07%
2024/08/20	2	40.60	0.1	40.80	40.50	1.9	2,691	0.07%
2024/08/19	2	40.53	0	0.00	40.50	2	2,730	0.07%
2024/08/16	1	40.85	2	40.95	40.55	-1	2,745	-0.04%
2024/08/15	4	40.90	0	0.00	40.60	4	2,770	0.14%
2024/08/14	11.1	40.77	0	0.00	41.15	11.1	2,776	0.40%
2024/08/13	14	40.13	0	0.00	40.65	14	2,765	0.51%
2024/08/12	3	40.57	5.5	40.53	40.70	-2.5	2,764	-0.09%
2024/08/09	0	0.00	1	39.95	39.40	-1	2,756	-0.04%
2024/08/08	1	39.20	0	0.00	38.80	1	2,742	0.04%
2024/08/07	1	40.85	1	40.80	40.80	0	2,744	0.00%
2024/08/06	3.1	34.78	14	35.75	37.25	-10.9	2,791	-0.39%
2024/08/05	2.2	38.63	5	38.60	38.60	-2.8	2,739	-0.10%
2024/08/02	2	43.60	2	43.45	42.85	0	2,725	0.00%
2024/08/01	2	44.38	0	0.00	44.55	2	2,713	0.07%
2024/07/31	0.1	42.80	0	0.00	42.30	0.1	2,680	0.00%
2024/07/30	0.1	42.10	0.3	42.30	43.15	-0.2	2,684	-0.01%
2024/07/29	1	42.80	3	43.23	42.65	-2	2,687	-0.07%
2024/07/23	0	0.00	2	45.10	44.85	-2	2,819	-0.07%
2024/07/22	2.1	44.14	1	44.20	43.80	1.1	2,805	0.04%
2024/07/19	3	46.33	10	45.74	44.40	-7	2,776	-0.25%
2024/07/18	3.1	47.33	2	47.53	47.45	1.1	2,709	0.04%
2024/07/16	2	48.40	4	48.55	48.15	-2	2,715	-0.07%
2024/07/15	0	0.00	0.1	48.90	48.40	-0.1	2,765	0.00%
2024/07/11	3	49.12	0	0.00	48.80	3	2,949	0.10%
2024/07/10	2.2	49.45	0	0.00	49.20	2.2	2,986	0.07%
2024/07/09	1	51.20	0	0.00	50.80	1	2,964	0.03%
2024/07/08	1	51.29	6	51.63	51.50	-5	3,045	-0.16%
2024/07/05	2	51.00	3	50.97	51.30	-1	3,042	-0.03%
2024/07/04	2	49.75	1	49.80	49.55	1	2,981	0.03%
2024/07/03	1.1	49.95	2	50.30	49.75	-1	2,982	-0.03%
2024/07/02	0.2	48.05	0	0.00	48.45	0.2	2,945	0.01%
2024/06/27	2.1	48.37	4	48.38	48.40	-1.9	2,962	-0.06%
2024/06/26	1	49.35	0	0.00	49.10	1	2,955	0.03%
2024/06/25	0.1	49.35	3	49.20	49.35	-2.9	2,962	-0.10%
2024/06/24	1.1	49.99	3	49.70	49.25	-1.9	2,961	-0.06%
2024/06/21	0	0.00	1	50.40	50.40	-1	2,974	-0.03%
2024/06/20	0.3	50.07	0	0.00	50.10	0.3	2,980	0.01%
2024/06/19	2	50.10	2	50.10	50.10	0	3,000	0.00%
2024/06/18	1	51.40	0.1	51.60	51.50	0.9	2,976	0.03%
2024/06/17	2	51.05	0	0.00	51.30	2	3,018	0.07%
2024/06/14	8	50.88	1	51.30	50.70	7	3,022	0.23%
2024/06/13	0	0.00	3.5	50.43	50.70	-3.5	3,023	-0.12%
2024/06/12	4	51.05	0	0.00	51.00	4	2,984	0.13%
2024/06/11	0	0.00	0.1	52.10	52.00	-0.1	2,991	0.00%
2024/06/07	0	0.00	3	51.90	52.00	-3	3,002	-0.10%
2024/06/06	5	51.20	0	0.00	51.30	5	3,000	0.17%
2024/06/05	3	52.63	3	53.30	51.80	0	2,983	0.00%
2024/06/04	10	51.64	2	52.10	52.00	8	2,931	0.27%
2024/06/03	0	0.00	1	50.90	50.80	-1	2,939	-0.03%
2024/05/31	1.1	51.17	1	50.90	50.90	0.1	2,980	0.00%
2024/05/30	11	51.41	2	50.90	51.00	9	3,038	0.30%
2024/05/29	0.1	51.50	0	0.00	51.40	0.1	3,185	0.00%
2024/05/28	2.1	51.80	10.1	51.54	52.00	-8	3,223	-0.25%
2024/05/27	2	50.60	7	51.01	51.10	-5	3,272	-0.15%
2024/05/24	3.1	50.19	0	0.00	50.20	3.1	3,332	0.09%
2024/05/23	3	50.67	0	0.00	50.60	3	3,409	0.09%
2024/05/22	0.1	50.60	11	50.59	50.50	-10.9	3,458	-0.32%
2024/05/20	7	49.59	0	0.00	49.50	7	3,587	0.20%
2024/05/16	0	0.00	1	49.50	49.45	-1	4,218	-0.02%
2024/05/14	0	0.00	2	49.45	49.70	-2	4,321	-0.05%
2024/05/13	1.1	48.77	1	48.40	49.00	0.1	4,352	0.00%
2024/05/10	8	49.01	11	48.10	48.45	-3	4,334	-0.07%
2024/05/09	3	50.47	0	0.00	49.95	3	4,257	0.07%
2024/05/08	4	50.50	0	0.00	50.60	4	4,236	0.09%
2024/05/07	1	50.50	1	50.90	51.00	0	4,257	0.00%
2024/05/06	2	51.25	1	51.30	50.80	1	4,324	0.02%
2024/05/03	1	52.60	0	0.00	51.50	1	4,331	0.02%
2024/05/02	4	52.85	1	52.90	52.80	3	4,380	0.07%
2024/04/30	2	53.70	3	53.53	53.50	-1	4,415	-0.02%
2024/04/29	1	50.80	0	0.00	51.50	1	4,310	0.02%
2024/04/26	2.1	51.13	1	50.70	50.70	1.1	4,314	0.03%
2024/04/25	1	51.30	2	51.40	51.20	-1	4,328	-0.02%
2024/04/24	1	51.60	1	52.10	52.30	0	4,349	0.00%
2024/04/22	4	52.50	0	0.00	51.00	4	4,457	0.09%
2024/04/19	5	53.54	5	53.42	52.50	0	4,465	0.00%
2024/04/18	6	55.23	7	55.43	54.50	-1	4,481	-0.02%
2024/04/17	1	53.30	2	53.40	53.30	-1	4,357	-0.02%
2024/04/16	2.1	50.52	2	50.70	51.00	0.1	4,349	0.00%
2024/04/15	1	52.80	0	0.00	52.30	1	4,370	0.02%
2024/04/12	3	53.77	0	52.20	53.80	3	4,423	0.07%
2024/04/11	2.1	52.80	0	0.00	52.50	2.1	4,364	0.05%
2024/04/10	0	54.20	0	0.00	54.10	0	4,349	0.00%
2024/04/09	1	54.00	0	0.00	54.00	1	4,362	0.02%
2024/04/08	1	54.00	20	53.70	53.70	-19	4,448	-0.43%
2024/04/03	0	0.00	1	54.30	53.30	-1	4,456	-0.02%
2024/04/02	0	54.60	0	0.00	54.30	0	4,476	0.00%
2024/04/01	22.1	54.72	3	53.97	54.60	19.1	4,509	0.42%
2024/03/29	0	0.00	1	53.30	53.30	-1	4,529	-0.02%
2024/03/28	0	0.00	6	53.33	53.00	-6	4,526	-0.13%
2024/03/27	0	0.00	3.3	53.31	53.30	-3.3	4,531	-0.07%
2024/03/26	9	54.20	1	54.90	53.30	8	4,547	0.18%
2024/03/25	2	55.25	1.1	55.47	55.20	0.9	4,531	0.02%
2024/03/22	1	55.30	0	0.00	54.30	1	4,573	0.02%
2024/03/21	1	53.60	0	0.00	53.80	1	4,558	0.02%
2024/03/20	1.2	53.02	3	54.30	53.00	-1.8	4,653	-0.04%
2024/03/19	0	54.78	1	54.60	54.30	-1	4,634	-0.02%
2024/03/18	1.1	54.12	2	54.10	54.40	-0.9	4,682	-0.02%
2024/03/14	1	55.30	7	55.00	55.20	-6	4,778	-0.13%
2024/03/13	3.2	55.33	0	0.00	55.00	3.2	4,833	0.07%
2024/03/12	10	56.70	1	56.90	56.40	9	4,881	0.18%
2024/03/11	10	56.20	1	56.20	56.30	9	4,964	0.18%
2024/03/08	2.3	56.21	1	56.80	55.90	1.3	5,023	0.03%
2024/03/07	22.1	58.84	1	58.30	58.00	21.1	5,013	0.42%
2024/03/06	0	60.60	10	60.27	60.10	-10	4,997	-0.20%
2024/03/05	2	59.90	0	0.00	60.00	2	5,096	0.04%
2024/03/04	16	61.21	28	61.43	60.60	-12	5,211	-0.23%
2024/03/01	1	60.60	1	60.90	60.30	0	5,228	0.00%
2024/02/29	3.1	61.26	2	61.20	61.30	1.1	5,690	0.02%
2024/02/27	2	59.50	2	60.75	60.20	0	6,506	0.00%
2024/02/26	1	61.10	2	61.15	61.20	-1	6,952	-0.01%
2024/02/23	6	60.13	24	60.42	59.70	-18	6,907	-0.26%
2024/02/22	1	61.30	3	61.03	61.30	-2	6,865	-0.03%
2024/02/21	4	61.65	12	61.71	61.50	-8	6,858	-0.12%
2024/02/20	22	62.07	7	62.27	61.80	15	6,946	0.22%
2024/02/19	20	61.90	14.7	61.99	62.30	5.3	6,809	0.08%
2024/02/16	3	57.70	4	57.85	58.70	-1	6,414	-0.02%
2024/02/15	1.1	56.27	4	56.20	56.20	-2.9	6,380	-0.05%
2024/02/05	1	55.80	4	56.10	56.10	-3	6,399	-0.05%
2024/02/02	0.1	57.40	0	0.00	57.00	0.1	6,378	0.00%
2024/02/01	0	0.00	3	56.83	57.20	-3	6,381	-0.05%
2024/01/31	3.2	57.40	0	0.00	57.00	3.2	6,377	0.05%
2024/01/30	13.4	58.40	10	57.70	57.80	3.4	6,392	0.05%
2024/01/29	13	58.65	16	58.63	58.80	-3	6,439	-0.05%
2024/01/26	2	57.30	1	56.90	56.90	1	6,422	0.02%
2024/01/25	6	58.33	5	58.10	58.00	1	6,482	0.02%
2024/01/24	5	58.16	15	58.45	58.60	-10	6,668	-0.15%
2024/01/23	3	57.41	3	58.30	57.30	0	6,673	0.00%
2024/01/22	0	0.00	22.8	56.82	57.00	-22.8	6,658	-0.34%
2024/01/19	7.1	56.21	1	56.20	56.50	6.1	6,715	0.09%
2024/01/18	2	55.35	2	55.30	56.00	0	6,766	0.00%
2024/01/17	12	56.42	11	56.44	55.30	1	6,908	0.01%
2024/01/16	9	57.96	1	57.80	57.60	8	7,033	0.11%
2024/01/15	0	0.00	23	58.12	58.30	-23	7,136	-0.32%
2024/01/12	8	56.64	1	57.97	56.90	7	7,196	0.10%
2024/01/11	0	57.00	9	55.60	57.10	-9	7,181	-0.12%
2024/01/10	5	55.66	0	0.00	55.00	5	7,209	0.07%
2024/01/09	6	57.12	2	57.35	56.50	4	7,231	0.06%
2024/01/08	0	0.00	2	59.65	58.90	-2	7,202	-0.03%
2024/01/05	0	0.00	1	59.60	58.30	-1	7,144	-0.01%
2024/01/04	1.1	58.92	3	58.17	57.60	-1.9	7,137	-0.03%
2024/01/03	1	59.00	1	58.20	58.80	0	7,155	0.00%
2024/01/02	20	59.61	351	60.16	59.30	-331	7,150	-4.63%	大賣/鉅額交易
2023/12/29	1	58.90	3	58.50	58.90	-2	7,180	-0.03%
2023/12/28	0	0.00	30.6	59.00	59.00	-30.6	7,194	-0.42%
2023/12/27	3.1	58.54	0	0.00	58.40	3.1	7,222	0.04%
2023/12/26	15	57.81	9	58.16	59.00	6	7,298	0.08%
2023/12/22	0	0.00	20	56.60	56.40	-20	7,282	-0.27%
2023/12/21	1.1	56.61	0	0.00	56.60	1.1	7,287	0.01%
2023/12/19	13.1	57.19	0	0.00	57.30	13.1	7,311	0.18%
2023/12/18	4	59.13	2	59.35	59.00	2	7,300	0.03%
2023/12/15	200	59.30	100	60.05	59.10	100	7,317	1.37%	大買/
2023/12/14	82	58.35	3	59.17	58.20	79	7,234	1.09%
2023/12/13	156	58.33	1	58.60	58.30	155	7,219	2.15%	大買/鉅額交易
2023/12/12	3	59.46	2	60.35	59.00	1	7,208	0.01%
2023/12/11	21.3	59.46	4	59.70	59.60	17.3	7,208	0.24%
2023/12/08	9.2	60.26	0	0.00	61.00	9.2	7,155	0.13%
2023/12/07	12	60.82	1	61.20	60.50	11	7,155	0.15%
2023/12/06	3.2	61.77	4	61.90	61.60	-0.9	7,150	-0.01%
2023/12/05	5	61.26	13	62.12	62.80	-8	7,114	-0.11%
2023/12/04	15.4	62.76	13	63.12	61.80	2.4	7,125	0.03%
2023/12/01	2	62.40	5.2	62.12	62.50	-3.2	7,404	-0.04%
2023/11/30	9.6	62.96	9.3	62.46	62.20	0.3	7,390	0.00%
2023/11/29	16.4	64.03	5	63.74	63.50	11.4	7,352	0.16%
2023/11/28	11.3	62.93	10.2	62.90	62.80	1.1	7,299	0.02%
2023/11/27	80.2	64.21	44	63.80	62.90	36.2	7,315	0.49%
2023/11/24	56.1	63.29	94	63.47	63.20	-37.9	6,905	-0.55%
2023/11/22	12	57.57	5	57.48	57.50	7	5,689	0.12%
2023/11/21	0	0.00	1	57.40	57.20	-1	5,725	-0.02%
2023/11/20	3	55.90	4	56.78	56.70	-1	5,793	-0.02%
2023/11/17	10.3	57.21	4	56.58	56.20	6.3	5,768	0.11%
2023/11/16	4	55.58	7.6	55.47	56.40	-3.6	5,691	-0.06%
2023/11/15	4	55.23	23	55.01	54.60	-19	5,899	-0.32%
2023/11/14	2	54.15	3	54.50	54.80	-1	6,212	-0.02%
2023/11/13	12	53.89	13	53.58	54.00	-1	6,271	-0.02%
2023/11/10	20	52.70	11	52.92	52.50	9	6,380	0.14%
2023/11/09	2	53.30	2	53.60	53.20	0	6,463	0.00%
2023/11/08	1	54.20	1	54.40	54.20	0	6,531	0.00%
2023/11/07	0	0.00	6.2	54.40	54.20	-6.2	6,689	-0.09%
2023/11/06	36.4	55.02	22.2	54.76	54.90	14.1	6,783	0.21%
2023/11/03	6.3	53.47	8	53.71	53.30	-1.7	6,757	-0.03%
2023/11/02	5	52.96	4	52.83	52.80	1	6,792	0.01%
2023/11/01	13	51.62	16	52.09	51.80	-3	6,790	-0.04%
2023/10/31	11.1	53.42	2	52.85	52.50	9.1	6,621	0.14%
2023/10/30	4	55.05	1	54.80	54.60	3	6,706	0.04%
2023/10/27	7	56.00	4.6	56.26	55.40	2.4	6,836	0.04%
2023/10/26	6	57.65	17	57.55	57.00	-11	6,903	-0.16%
2023/10/25	4	59.15	8	59.06	59.10	-4	6,979	-0.06%
2023/10/24	14	56.21	17	56.19	56.80	-3	6,897	-0.04%
2023/10/23	4.1	53.63	1	55.00	53.60	3.1	6,906	0.04%
2023/10/20	4	54.78	2	55.40	55.00	2	6,885	0.03%
2023/10/19	9	56.53	2	56.20	56.10	7	7,039	0.10%
2023/10/18	12	58.83	2	57.80	57.70	10	7,065	0.14%
2023/10/17	2	59.35	5	59.98	60.60	-3	7,114	-0.04%
2023/10/16	5	59.80	0	0.00	58.70	5	7,238	0.07%
2023/10/12	5	62.46	1	62.40	62.50	4	8,089	0.05%
2023/10/11	2	60.75	15.5	61.73	61.70	-13.5	8,216	-0.16%
2023/10/06	8	61.60	11	61.70	61.60	-3	8,402	-0.04%
2023/10/05	27	62.82	25	62.87	61.80	2	8,712	0.02%
2023/10/04	2	60.65	2	60.95	60.80	0	9,087	0.00%
2023/10/03	2	62.20	0	0.00	62.00	2	9,280	0.02%
2023/10/02	6.1	62.39	3.5	63.03	63.00	2.6	9,528	0.03%
2023/09/27	6	58.00	1	58.30	58.30	5	9,991	0.05%
2023/09/26	1	58.50	0	0.00	58.50	1	10,168	0.01%
2023/09/25	2	59.20	0	0.00	58.80	2	10,308	0.02%
2023/09/22	4	59.13	4	59.65	59.70	0	10,443	0.00%
2023/09/21	1	59.70	1	59.90	59.60	0	10,508	0.00%
2023/09/20	2	60.85	1	61.60	60.90	1	10,594	0.01%
2023/09/19	5.1	61.78	1	61.30	61.30	4.1	10,873	0.04%
2023/09/18	2.1	62.47	0	0.00	62.50	2.1	11,060	0.02%
2023/09/14	3.5	63.18	0	0.00	62.70	3.5	11,551	0.03%
2023/09/13	2	62.70	0	0.00	62.10	2	11,775	0.02%
2023/09/12	12	62.58	17	62.05	62.00	-5	12,067	-0.04%
2023/09/11	6	64.47	2	64.10	63.40	4	12,282	0.03%
2023/09/08	11	66.77	0	0.00	66.00	11	12,596	0.09%
2023/09/07	7.1	68.27	10.5	68.50	68.00	-3.4	13,011	-0.03%
2023/09/06	58	67.76	10	67.39	67.80	48	13,275	0.36%
2023/09/05	10	68.53	10	70.36	70.70	0	13,234	0.00%
2023/09/04	22	69.68	16	69.91	69.10	6	13,658	0.04%
2023/09/01	9.2	72.10	20.1	72.22	71.10	-10.9	14,142	-0.08%
2023/08/31	12	72.33	15	72.57	73.00	-3	14,509	-0.02%
2023/08/30	9	71.61	6	71.48	71.00	3	15,025	0.02%
2023/08/29	3	70.80	5	70.96	71.50	-2	16,015	-0.01%
2023/08/28	12	69.88	12	70.28	70.00	0	17,175	0.00%
2023/08/25	3	69.10	10	69.87	69.90	-7	18,143	-0.04%
2023/08/24	8	69.43	3	70.33	69.00	5	18,544	0.03%
2023/08/23	4	69.05	2	68.60	68.60	2	18,973	0.01%
2023/08/22	6	68.70	6	68.53	68.50	0	19,242	0.00%
2023/08/21	45	70.02	45	69.31	68.70	0	19,614	0.00%
2023/08/18	34.1	69.66	56	69.86	69.80	-22	21,131	-0.10%
2023/08/17	18	65.98	18	66.20	66.90	0	21,030	0.00%
2023/08/16	22	64.92	45	65.79	66.20	-23	21,193	-0.11%
2023/08/15	3	63.90	26	64.23	64.60	-23	21,721	-0.11%
2023/08/14	26	61.66	15	62.57	62.10	11	22,208	0.05%
2023/08/11	20	63.31	16	63.66	63.50	4	22,801	0.02%
2023/08/10	17.1	61.95	14	61.73	61.60	3.1	23,117	0.01%
2023/08/09	6	63.88	0	0.00	63.50	6	23,717	0.03%
2023/08/08	24.1	64.40	10	64.30	64.40	14.1	24,317	0.06%
2023/08/07	2	64.90	1.3	64.22	65.20	0.7	24,618	0.00%
2023/08/04	1	65.70	0	0.00	65.40	1	25,312	0.00%
2023/08/02	15	65.47	7	66.96	65.30	8	25,743	0.03%
2023/08/01	12.2	66.02	3.3	67.41	66.50	8.9	26,070	0.03%
2023/07/31	13	69.10	8	68.50	67.50	5	26,375	0.02%
2023/07/28	3.1	68.60	4	68.60	69.50	-0.9	26,653	0.00%
2023/07/27	1.2	69.75	0	0.00	69.50	1.2	27,081	0.00%
2023/07/26	3	70.83	1	72.90	69.70	2	27,576	0.01%
2023/07/25	3.1	70.52	4	70.73	70.60	-0.9	27,814	0.00%
2023/07/24	24.1	69.82	13	69.93	70.00	11.1	28,006	0.04%
2023/07/21	2.1	72.70	6.2	73.52	73.60	-4.1	28,207	-0.01%
2023/07/20	2	73.90	4	73.43	73.20	-2	29,256	-0.01%
2023/07/19	4	72.93	1	73.60	72.50	3	29,584	0.01%
2023/07/18	54	75.20	4	76.93	74.00	50	30,150	0.17%
2023/07/17	42.7	75.78	76	76.70	76.70	-33.3	30,543	-0.11%
2023/07/14	12	72.80	19	74.46	72.60	-7	31,042	-0.02%
2023/07/13	12	73.21	23	73.54	72.80	-11	32,704	-0.03%
2023/07/12	17	71.89	28	71.56	72.00	-11	33,621	-0.03%
2023/07/11	97	74.23	49	72.52	72.00	48	34,256	0.14%
2023/07/10	20.1	77.10	15	77.20	76.00	5.1	34,499	0.01%
2023/07/07	35	77.58	36.1	78.62	78.30	-1.1	34,755	0.00%
2023/07/06	21	78.38	17	78.84	77.70	4	35,037	0.01%
2023/07/05	40.3	79.99	71.2	80.14	79.40	-30.9	35,753	-0.09%
2023/07/04	19.2	78.25	8.1	78.79	77.60	11.1	35,789	0.03%
2023/07/03	11.3	78.91	11	78.85	78.80	0.3	35,870	0.00%
2023/06/30	12	76.82	48	77.33	78.00	-36	36,476	-0.10%
2023/06/29	19	75.65	10	75.76	75.50	9	36,628	0.02%
2023/06/28	14	75.82	13	76.05	75.30	1	36,905	0.00%
2023/06/27	28	76.96	22	77.04	75.60	6	37,163	0.02%
2023/06/26	45	79.73	11.2	80.09	79.30	33.9	37,281	0.09%
2023/06/21	13	80.06	39	81.14	81.80	-26	37,430	-0.07%
2023/06/20	22	80.09	22	80.30	79.40	0	37,547	0.00%
2023/06/19	21	80.04	17	80.55	80.80	4	38,426	0.01%
2023/06/16	11	79.99	31	80.93	79.10	-20	39,863	-0.05%
2023/06/15	34.2	79.72	18	79.43	79.00	16.2	40,410	0.04%
2023/06/14	62.3	80.85	9	81.63	80.30	53.3	41,215	0.13%
2023/06/13	31	81.44	92	81.44	82.30	-61	41,842	-0.15%
2023/06/12	19	79.48	31	79.48	78.50	-12	42,435	-0.03%
2023/06/09	82	79.64	17	80.21	79.00	65	43,618	0.15%
2023/06/08	70	79.30	47.2	79.80	78.90	22.8	44,550	0.05%
2023/06/07	51.1	82.76	28	83.18	81.50	23.1	45,822	0.05%
2023/06/06	86	84.19	20	83.56	82.60	66	46,949	0.14%
2023/06/05	62	85.77	23	86.11	85.70	39	47,549	0.08%
2023/06/02	34	83.18	45	83.75	83.40	-11	47,681	-0.02%
2023/06/01	46	80.86	107.2	80.97	81.90	-61.2	47,138	-0.13%	大賣/
2023/05/31	76	77.51	91	78.36	78.40	-15	46,628	-0.03%
2023/05/30	53.8	77.25	27	77.36	76.60	26.8	45,748	0.06%
2023/05/29	21	76.09	168	76.42	76.40	-147	45,395	-0.32%	大賣/鉅額交易
2023/05/26	61	74.09	27	74.23	73.70	34	45,058	0.08%
2023/05/25	58.5	74.66	15.1	74.89	74.50	43.4	44,998	0.10%
2023/05/24	199	76.93	291	79.68	75.80	-92	44,898	-0.20%	大買/大賣/
2023/05/23	11.5	75.12	27.1	75.49	75.50	-15.6	44,540	-0.04%
2023/05/22	26.2	74.59	35.5	74.96	75.30	-9.3	44,960	-0.02%
2023/05/19	76.3	74.84	29	75.40	73.20	47.3	44,786	0.11%
2023/05/18	17	75.87	51.3	75.96	75.80	-34.3	44,433	-0.08%
2023/05/17	57	75.04	35	75.58	74.10	22	43,886	0.05%
2023/05/16	32.2	73.91	39	74.05	74.40	-6.8	43,212	-0.02%
2023/05/15	80.3	73.97	85.5	73.80	72.70	-5.2	42,738	-0.01%
2023/05/12	42	71.37	74.5	70.94	73.20	-32.5	42,094	-0.08%
2023/05/11	36	69.64	34.1	69.42	68.90	1.9	41,514	0.00%
2023/05/10	48	68.99	58	69.38	70.00	-10	41,156	-0.02%
2023/05/09	47	73.12	24.9	73.35	71.70	22.2	40,450	0.05%
2023/05/08	14	73.01	31	73.37	73.80	-17	39,949	-0.04%
2023/05/05	52.2	72.10	39.3	72.41	71.20	13	39,498	0.03%
2023/05/04	58	75.20	16.3	75.33	74.00	41.7	39,065	0.11%
2023/05/03	36.9	75.96	71.2	76.20	76.00	-34.3	38,702	-0.09%
2023/05/02	70.2	75.38	64.2	75.57	76.50	5.9	38,138	0.02%
2023/04/28	58	73.26	38	73.44	73.50	20	37,572	0.05%
2023/04/27	27	72.07	38	71.94	71.90	-11	37,132	-0.03%
2023/04/26	29	71.69	32	71.76	71.90	-3	36,803	-0.01%
2023/04/25	138	72.19	67	72.84	72.70	71	36,370	0.20%	大買/
2023/04/24	31.1	73.27	39	73.62	73.30	-7.9	35,247	-0.02%
2023/04/21	48	73.88	40.6	73.39	72.50	7.5	34,861	0.02%
2023/04/20	100	76.81	22.4	75.15	74.60	77.6	34,112	0.23%
2023/04/19	283.7	77.75	243	78.10	77.80	40.7	33,376	0.12%	大買/大賣/
2023/04/18	196	76.76	128.5	77.50	76.40	67.5	32,320	0.21%	大買/大賣/
2023/04/17	56.1	73.46	141.1	72.64	75.90	-85	30,534	-0.28%	大賣/
2023/04/14	115	68.77	79.4	69.32	69.00	35.7	29,403	0.12%	大買/
2023/04/13	106.1	66.21	134	67.81	67.30	-28	28,431	-0.10%	大買/大賣/
2023/04/12	40	66.66	39	67.20	66.30	1	27,694	0.00%
2023/04/11	66.1	66.69	17	67.01	66.30	49.1	27,252	0.18%
2023/04/10	33.2	64.97	129	65.43	66.60	-95.8	26,706	-0.36%	大賣/
2023/04/07	37	62.79	118	62.65	62.50	-81	25,805	-0.31%	大賣/
2023/04/06	66	59.94	47	61.46	61.60	19	25,429	0.07%
2023/03/31	91.1	61.96	67	62.72	60.30	24.1	25,221	0.10%
2023/03/30	15	60.68	74	61.11	60.80	-59	24,733	-0.24%
2023/03/29	80	59.67	35	59.80	59.80	45	24,759	0.18%
2023/03/28	52	59.62	28.2	59.25	59.20	23.8	25,009	0.10%
2023/03/27	19	60.32	21	60.55	59.80	-2	24,753	-0.01%
2023/03/24	21	59.66	36	59.91	60.00	-15	24,383	-0.06%
2023/03/23	74	59.17	74	59.21	59.50	0	24,068	0.00%
2023/03/22	105	60.39	43	59.95	59.00	62	23,610	0.26%	大買/
2023/03/21	167	62.58	182	62.24	61.10	-15	22,529	-0.07%	大買/大賣/
2023/03/20	131	59.16	67	59.60	59.50	64	20,843	0.31%	大買/
2023/03/17	58	59.70	110	60.18	59.10	-52	20,016	-0.26%	大賣/
2023/03/16	86	57.89	76	58.09	58.50	10	18,949	0.05%
2023/03/15	136	59.11	72.1	59.43	59.20	63.9	18,059	0.35%	大買/
2023/03/14	64	57.00	218.3	57.79	58.40	-154.2	17,276	-0.89%	大賣/鉅額交易
2023/03/13	169.2	56.58	65	55.72	56.20	104.2	15,806	0.66%	大買/鉅額交易
2023/03/10	160.1	56.70	220	57.25	56.60	-59.9	14,616	-0.41%	大買/大賣/
2023/03/09	203	55.10	247	55.26	54.80	-44	13,026	-0.34%	大買/大賣/
2023/03/08	158	51.61	203.4	51.95	54.70	-45.4	11,630	-0.39%	大買/大賣/
2023/03/07	120.1	50.01	151.2	50.02	49.80	-31.2	10,742	-0.29%	大買/大賣/
2023/03/06	39	48.19	112	48.51	48.75	-73	10,455	-0.70%	大賣/
2023/03/03	144	47.59	184.7	47.90	46.90	-40.7	10,502	-0.39%	大買/大賣/
2023/03/02	8	45.84	21	46.70	47.05	-13	10,050	-0.13%
2023/03/01	6	45.60	3	45.62	45.60	3	9,884	0.03%
2023/02/24	39	45.57	2	45.50	45.45	37	9,774	0.38%
2023/02/23	17	46.68	7	46.88	46.60	10	9,572	0.10%
2023/02/22	37	45.97	62	46.44	47.20	-25	9,388	-0.27%
2023/02/21	202	46.87	145	46.93	46.70	57	9,065	0.63%	大買/大賣/
2023/02/20	41	44.08	66	44.93	46.35	-25	7,673	-0.33%
2023/02/17	21	42.18	5	42.33	42.15	16	7,037	0.23%
2023/02/16	64	42.34	86	42.18	42.35	-22	6,955	-0.32%
2023/02/15	14	40.39	7	40.62	40.75	7	6,725	0.10%
2023/02/14	1	40.05	1	40.20	39.80	0	6,699	0.00%
2023/02/13	3	39.97	1	40.25	39.95	2	6,721	0.03%
2023/02/10	3	40.10	1	40.30	39.90	2	6,759	0.03%
2023/02/09	5	41.59	5	41.59	41.35	0	6,706	0.00%
2023/02/08	2	41.65	6	41.17	41.05	-4	6,678	-0.06%
2023/02/07	14	41.38	8	40.94	41.25	6	6,645	0.09%
2023/02/03	3	40.72	0	0.00	40.45	3	6,578	0.05%
2023/02/02	7	40.67	0	0.00	40.60	7	6,560	0.11%
2023/02/01	5	40.30	3	40.32	40.45	2	6,540	0.03%
2023/01/31	15	39.50	0	0.00	39.65	15	6,526	0.23%
2023/01/30	2	39.00	1.8	38.92	38.85	0.2	6,526	0.00%
2023/01/17	0	0.00	4	38.00	38.00	-4	6,521	-0.06%
2023/01/16	1	37.95	1	38.00	37.90	0	6,518	0.00%
2023/01/13	12	38.08	4	38.26	38.00	8	6,533	0.12%
2023/01/12	0	0.00	1	38.80	38.70	-1	6,519	-0.02%
2023/01/11	1	39.10	0	0.00	39.00	1	6,554	0.02%
2023/01/10	0	0.00	2	40.18	40.10	-2	6,526	-0.03%
2023/01/04	0	0.00	0.5	40.65	40.10	-0.5	6,663	-0.01%
2023/01/03	0	0.00	1	40.10	39.95	-1	6,679	-0.01%
2022/12/30	5	40.10	5	40.25	39.45	0	6,707	0.00%
2022/12/29	0	0.00	2	38.85	39.65	-2	6,837	-0.03%
2022/12/28	2.4	39.73	3	39.33	39.00	-0.6	6,845	-0.01%
2022/12/27	3.1	40.17	0	0.00	40.05	3.1	6,843	0.05%
2022/12/26	12	40.37	8	40.03	40.00	4	6,852	0.06%
2022/12/23	13	41.09	10	41.04	41.00	3	6,825	0.04%
2022/12/22	9	42.37	5.1	42.65	41.50	3.9	6,795	0.06%
2022/12/21	3	42.40	6.1	42.09	42.40	-3.1	6,585	-0.05%
2022/12/20	27	42.17	31	42.60	40.65	-4	6,274	-0.06%
2022/12/19	2	40.20	8	41.38	41.25	-6	5,759	-0.10%
2022/12/16	0	0.00	2	39.43	39.40	-2	5,685	-0.04%
2022/12/15	10	40.70	2	39.85	40.50	8	5,680	0.14%
2022/12/13	0	0.00	2	39.70	39.65	-2	5,901	-0.03%
2022/12/12	0	0.00	1	40.00	39.95	-1	6,241	-0.02%
2022/12/09	0	0.00	6	40.25	39.90	-6	6,895	-0.09%
2022/12/08	3	39.98	5	40.00	39.80	-2	6,969	-0.03%
2022/12/07	14	40.58	3.1	40.71	39.75	10.9	6,967	0.16%
2022/12/06	67	42.70	53.7	42.37	41.65	13.3	6,883	0.19%
2022/12/05	31	42.28	32	41.77	41.70	-1	6,639	-0.02%
2022/12/02	8	41.99	9	41.69	41.75	-1	6,574	-0.02%
2022/12/01	11	41.86	12.2	41.88	41.60	-1.2	6,509	-0.02%
2022/11/30	62.1	42.30	47	42.42	41.80	15.1	6,398	0.24%
2022/11/29	23	41.09	11	40.57	41.25	12	6,186	0.19%
2022/11/28	68.2	42.03	48	42.28	41.70	20.2	6,208	0.32%
2022/11/25	53	40.70	50.1	41.52	42.30	2.9	5,779	0.05%
2022/11/24	19.1	39.21	25	39.07	38.85	-5.9	5,224	-0.11%
2022/11/23	0	0.00	7	36.65	36.65	-7	4,905	-0.14%
2022/11/22	14	37.15	4	36.88	36.70	10	4,949	0.20%
2022/11/21	2	37.43	0	0.00	37.10	2	4,993	0.04%
2022/11/18	7	38.24	1.2	38.71	37.30	5.8	5,005	0.12%
2022/11/17	5	38.50	4	38.46	38.45	1	4,945	0.02%
2022/11/16	2	37.98	2	38.28	37.85	0	4,917	0.00%
2022/11/15	8.1	37.08	3	37.50	37.85	5.1	4,921	0.10%
2022/11/14	1	36.85	0	0.00	37.05	1	4,925	0.02%
2022/11/11	1	37.80	5	38.07	36.80	-4	4,958	-0.08%
2022/11/10	3	38.15	2	38.10	37.80	1	4,919	0.02%
2022/11/09	6	37.90	4	38.04	37.90	2	4,957	0.04%
2022/11/08	2	38.28	5	38.06	37.45	-3	4,996	-0.06%
2022/11/07	4	37.81	5	37.80	37.75	-1	4,977	-0.02%
2022/11/04	9	37.07	48	37.31	37.40	-39	5,071	-0.77%
2022/11/02	2	36.45	2	36.60	36.60	0	5,083	0.00%
2022/10/31	1	35.70	2	36.03	35.75	-1	5,187	-0.02%
2022/10/28	5	35.80	8	35.37	35.25	-3	5,227	-0.06%
2022/10/27	6	35.49	7.3	36.21	36.30	-1.3	5,247	-0.02%
2022/10/26	13.1	34.84	13	35.11	35.05	0.1	5,287	0.00%
2022/10/25	9	35.02	3	35.23	34.85	6	5,348	0.11%
2022/10/24	1.2	35.03	4	35.38	34.80	-2.8	5,376	-0.05%
2022/10/20	1	35.00	0	0.00	35.30	1	5,381	0.02%
2022/10/19	9	36.32	11	36.34	36.10	-2	5,391	-0.04%
2022/10/18	2	35.43	5	35.42	35.40	-3	5,368	-0.06%
2022/10/17	4	33.28	3	34.40	34.95	1	5,439	0.02%
2022/10/13	5	33.90	3	34.97	33.40	2	5,492	0.04%
2022/10/12	9	35.82	6	35.87	35.70	3	5,461	0.05%
2022/10/11	0	0.00	1	37.00	36.10	-1	5,477	-0.02%
2022/10/07	4	38.30	7	38.34	38.20	-3	5,656	-0.05%
2022/10/06	13	38.21	12.2	38.49	38.20	0.8	5,817	0.01%
2022/10/05	1	37.40	10	37.65	36.90	-9	5,703	-0.16%
2022/10/04	21	36.53	46	36.85	37.05	-25	5,697	-0.44%
2022/10/03	20	34.95	0	0.00	35.65	20	5,696	0.35%
2022/09/30	1	35.55	7	34.07	35.50	-6	5,806	-0.10%
2022/09/29	12	35.72	4	35.70	35.35	8	5,817	0.14%
2022/09/28	9	35.43	4	35.50	34.85	5	5,833	0.09%
2022/09/27	2	36.33	1	36.50	36.50	1	5,809	0.02%
2022/09/26	1	35.35	20	35.42	35.75	-19	5,831	-0.33%
2022/09/23	10	38.37	17	38.60	38.05	-7	5,846	-0.12%
2022/09/22	27	38.81	30	38.58	39.10	-3	5,876	-0.05%
2022/09/21	33	38.89	21	39.17	38.90	12	5,857	0.20%
2022/09/20	30	39.02	26	38.88	39.35	4	5,801	0.07%
2022/09/19	83	40.05	37	40.19	38.95	46	5,647	0.81%
2022/09/16	59	41.65	74.3	41.75	41.60	-15.3	5,366	-0.29%
2022/09/15	1	39.65	3	40.15	39.20	-2	4,783	-0.04%
2022/09/14	2	37.80	1	38.15	39.30	1	4,728	0.02%
2022/09/13	6	39.35	8	39.63	39.15	-2	4,738	-0.04%
2022/09/12	3	38.55	2	38.90	39.20	1	4,743	0.02%
2022/09/08	0	0.00	1	37.25	37.30	-1	4,754	-0.02%
2022/09/07	8	36.81	17	36.88	36.60	-9	4,787	-0.19%
2022/09/06	3	37.20	3.5	37.13	37.00	-0.5	4,806	-0.01%
2022/09/05	4	39.04	20.5	38.60	38.15	-16.5	4,777	-0.35%
2022/09/02	33	40.17	29	40.51	40.30	4	4,717	0.08%
2022/09/01	18.5	40.01	19	39.43	39.55	-0.5	4,520	-0.01%
2022/08/31	10	39.30	4	39.18	39.15	6	4,456	0.13%
2022/08/30	10	38.20	10	38.07	38.15	0	4,752	0.00%
2022/08/29	5	38.06	1	38.20	37.80	4	4,845	0.08%
2022/08/26	7	40.07	12.1	39.70	39.60	-5.1	4,835	-0.11%
2022/08/25	0.1	38.70	2	38.75	38.75	-1.9	4,848	-0.04%
2022/08/24	3	38.33	5	38.38	38.10	-2	5,138	-0.04%
2022/08/23	1	37.75	0	0.00	38.35	1	5,152	0.02%
2022/08/22	4.1	38.59	0	0.00	38.40	4.1	5,192	0.08%
2022/08/19	13	39.59	1	40.05	39.45	12	5,279	0.23%
2022/08/18	0	0.00	9	39.31	39.90	-9	5,301	-0.17%
2022/08/17	2	39.53	3	39.65	39.70	-1	5,298	-0.02%
2022/08/16	8	39.26	7	39.22	39.15	1	5,267	0.02%
2022/08/15	12	38.93	1	38.80	39.10	11	5,227	0.21%
2022/08/12	1	37.65	1	38.10	38.05	0	5,186	0.00%
2022/08/11	3	38.15	6	39.42	37.90	-3	5,185	-0.06%
2022/08/09	2	37.80	2	37.50	37.95	0	5,102	0.00%
2022/08/08	1	37.00	1	37.55	37.55	0	5,119	0.00%
2022/08/05	0.1	37.50	2.9	37.77	37.60	-2.8	5,162	-0.05%
2022/08/04	2	35.20	4	35.05	35.95	-2	5,183	-0.04%
2022/08/03	9	36.11	9	36.04	36.05	0	5,170	0.00%
2022/08/02	32	36.87	28	36.54	36.50	4	5,192	0.08%
2022/08/01	3	38.05	0	0.00	38.35	3	5,145	0.06%
2022/07/28	1	36.75	0	0.00	36.60	1	5,127	0.02%
2022/07/27	1	36.50	0	0.00	36.65	1	5,139	0.02%
2022/07/26	0.1	36.60	0	0.00	36.15	0.1	5,173	0.00%
2022/07/25	0	0.00	2	37.00	37.00	-2	5,183	-0.04%
2022/07/22	8	37.94	13	37.59	36.80	-5	5,224	-0.10%
2022/07/21	4	37.25	6	36.95	37.35	-2	5,315	-0.04%
2022/07/20	3	36.15	9	36.64	36.05	-6	5,269	-0.11%
2022/07/19	6	36.02	4	36.03	35.95	2	5,357	0.04%
2022/07/15	17	36.40	18	36.29	36.00	-1	5,369	-0.02%
2022/07/14	3	36.03	9	35.92	36.30	-6	5,204	-0.12%
2022/07/13	6	33.10	8	33.42	33.00	-2	5,084	-0.04%
2022/07/12	5	32.45	0	0.00	32.25	5	5,178	0.10%
2022/07/11	0	0.00	2	33.73	33.95	-2	5,214	-0.04%
2022/07/08	41	33.61	44	33.38	33.60	-3	5,283	-0.06%
2022/07/07	2	30.25	3	31.22	31.50	-1	5,211	-0.02%
2022/07/06	25	31.73	47	30.26	30.25	-22	5,275	-0.42%
2022/07/05	28	31.81	0	0.00	31.95	28	5,373	0.52%
2022/07/04	8	31.48	10	31.38	31.00	-2	5,410	-0.04%
2022/07/01	63	33.45	9	31.92	31.70	54	5,539	0.97%
2022/06/30	3	34.55	9	34.35	34.00	-6	5,642	-0.11%
2022/06/29	7	35.59	7	35.65	35.90	0	5,690	0.00%
2022/06/28	2	36.65	2	36.73	36.80	0	5,901	0.00%
2022/06/27	44	37.76	6	37.45	37.80	38	6,692	0.57%
2022/06/24	7	37.21	12	36.98	36.85	-5	6,996	-0.07%
2022/06/23	27	35.99	53	36.23	35.95	-26	7,501	-0.35%
2022/06/22	35	36.96	34	35.69	35.60	1	8,370	0.01%
2022/06/21	18	36.15	13	36.80	36.70	5	9,175	0.05%
2022/06/20	2	36.03	2	35.75	35.10	0	9,495	0.00%
2022/06/17	16	36.92	47.1	36.96	36.95	-31.1	9,504	-0.33%
2022/06/16	3	38.55	1	38.10	37.40	2	9,509	0.02%
2022/06/15	53	38.90	57.1	38.30	38.30	-4.1	9,536	-0.04%
2022/06/14	22.1	38.36	50	39.06	39.10	-27.9	9,575	-0.29%
2022/06/13	25	39.05	21	38.75	38.80	4	9,597	0.04%
2022/06/10	28	39.74	25	40.00	40.00	3	9,611	0.03%
2022/06/09	23	40.64	5	40.65	40.60	18	9,630	0.19%
2022/06/08	23	41.18	36.1	41.85	41.25	-13.1	9,651	-0.14%
2022/06/07	12	40.33	11	40.34	40.30	1	9,377	0.01%
2022/06/06	48.1	39.61	127	39.15	39.15	-78.9	9,352	-0.84%	大賣/
2022/06/02	34	40.39	31	39.99	40.00	3	9,466	0.03%
2022/06/01	86	41.18	35	41.60	40.75	51	9,549	0.53%
2022/05/31	10	38.99	10	39.35	39.40	0	9,420	0.00%
2022/05/30	47	39.09	118	39.16	39.15	-71	9,594	-0.74%	大賣/
2022/05/27	85	38.37	36	38.47	38.10	49	9,640	0.51%
2022/05/26	86.3	38.31	135	37.42	37.40	-48.7	9,685	-0.50%	大賣/
2022/05/25	36	37.95	0	0.00	38.80	36	9,758	0.37%
2022/05/24	11	38.68	0.5	38.45	37.50	10.5	9,920	0.11%
2022/05/23	0	0.00	20	38.35	38.35	-20	10,009	-0.20%
2022/05/20	60	38.65	65	38.38	38.35	-5	10,206	-0.05%
2022/05/19	23	37.31	22	38.28	38.40	1	10,389	0.01%
2022/05/18	32	38.44	27	38.40	38.40	5	10,582	0.05%
2022/05/17	28	37.70	45	38.09	38.10	-17	11,380	-0.15%
2022/05/16	18.5	37.53	2	37.60	37.35	16.5	11,789	0.14%
2022/05/13	49	36.76	47	35.76	36.75	2	11,807	0.02%
2022/05/12	83	36.00	46	35.06	35.00	37	11,857	0.31%
2022/05/11	25	38.43	2	38.18	37.30	23	11,831	0.19%
2022/05/10	22	37.62	20	38.25	38.25	2	11,976	0.02%
2022/05/09	11	38.84	24	38.60	38.60	-13	12,027	-0.11%
2022/05/06	11	39.53	10	39.85	39.85	1	12,155	0.01%
2022/05/05	14	41.89	3	41.50	41.00	11	12,278	0.09%
2022/05/04	23	40.23	25	40.54	40.55	-2	12,324	-0.02%
2022/05/03	1	39.40	1	39.50	39.70	0	12,455	0.00%
2022/04/29	16	39.68	45	39.01	39.00	-29	12,634	-0.23%
2022/04/28	29	39.30	0	0.00	38.70	29	12,814	0.23%
2022/04/27	26.3	38.88	25	38.65	38.65	1.3	12,841	0.01%
2022/04/26	0	0.00	2	40.95	40.70	-2	12,772	-0.02%
2022/04/25	9.1	41.04	12	41.58	40.95	-2.9	12,852	-0.02%
2022/04/22	7	43.09	5	43.05	43.25	2	12,957	0.02%
2022/04/21	5	43.42	1	43.55	43.60	4	13,093	0.03%
2022/04/20	3	42.78	3	42.92	42.95	0	13,319	0.00%
2022/04/19	23	42.55	22	42.05	42.05	1	13,467	0.01%
2022/04/18	24	42.61	3	42.78	42.35	21	13,793	0.15%
2022/04/15	36	44.45	38	43.83	43.80	-2	13,993	-0.01%
2022/04/14	31	45.20	33	45.16	45.10	-2	14,415	-0.01%
2022/04/13	50	44.70	58	44.51	44.50	-8	14,620	-0.05%
2022/04/12	39.1	43.45	18	44.05	44.20	21.1	14,967	0.14%
2022/04/11	14	44.80	87	44.06	44.00	-73	15,448	-0.47%
2022/04/08	44	46.12	68	45.77	45.75	-24	15,823	-0.15%
2022/04/07	135	46.75	70.1	45.45	45.20	64.9	16,675	0.39%	大買/
2022/04/06	62	46.90	55.1	47.21	47.15	6.9	16,890	0.04%
2022/04/01	38	46.58	88	46.12	46.10	-50	17,214	-0.29%
2022/03/31	61	47.97	8	47.68	46.80	53	18,222	0.29%
2022/03/30	178	48.46	180.1	48.66	48.25	-2.1	19,103	-0.01%	大買/大賣/
2022/03/29	58	47.89	19	47.94	46.95	39	21,757	0.18%
2022/03/28	95	47.86	98	48.01	47.60	-3	22,374	-0.01%
2022/03/25	72	47.65	67.5	47.58	47.65	4.5	22,255	0.02%
2022/03/24	136	46.38	147	46.70	45.90	-11	21,832	-0.05%	大買/大賣/
2022/03/23	3	44.70	44	45.52	45.75	-41	21,678	-0.19%
2022/03/22	20.1	42.86	7	43.00	43.00	13.1	22,935	0.06%
2022/03/21	31.2	43.25	33	42.65	42.65	-1.8	24,311	-0.01%
2022/03/18	7	42.28	14	43.17	43.30	-7	25,021	-0.03%
2022/03/17	16	42.59	40	42.57	42.55	-24	25,932	-0.09%
2022/03/16	53.1	42.55	68	41.40	41.40	-14.9	26,305	-0.06%
2022/03/15	48	42.66	1	42.30	41.90	47	26,355	0.18%
2022/03/14	43	42.59	64	43.15	43.15	-21	26,570	-0.08%
2022/03/11	44.5	42.64	62	42.10	42.10	-17.5	27,074	-0.06%
2022/03/10	42	44.23	33	44.16	43.35	9	27,079	0.03%
2022/03/09	31	42.45	72	42.65	42.65	-41	27,036	-0.15%
2022/03/08	77	42.22	114	42.47	41.75	-37	27,012	-0.14%	大賣/
2022/03/07	110.1	44.03	82.5	43.09	43.00	27.6	26,897	0.10%	大買/
2022/03/04	61	46.09	63	45.79	45.50	-2	26,779	-0.01%
2022/03/03	75.1	47.37	46	46.89	46.55	29.1	26,680	0.11%
2022/03/02	59	46.51	40	46.86	46.90	19	26,600	0.07%
2022/03/01	47	45.83	55	46.73	46.85	-8	26,662	-0.03%
2022/02/25	44	45.44	109	45.03	44.80	-65	26,695	-0.24%	大賣/
2022/02/24	86	45.40	7	45.13	44.05	79	26,666	0.30%
2022/02/23	41	46.44	48	46.51	46.50	-7	26,540	-0.03%
2022/02/22	68.2	46.51	69	45.49	45.40	-0.8	26,548	0.00%
2022/02/21	26	47.91	54	48.07	47.75	-28	26,443	-0.11%
2022/02/18	53	46.25	94	47.35	47.95	-41	26,335	-0.16%
2022/02/17	104.3	47.76	44	48.15	46.70	60.3	26,355	0.23%	大買/
2022/02/16	51	45.95	116	47.21	48.15	-65	25,774	-0.25%	大賣/
2022/02/15	12	44.19	21	44.16	43.80	-9	25,474	-0.04%
2022/02/14	35.1	44.24	21	43.68	43.50	14.1	25,529	0.06%
2022/02/11	2	45.03	26	45.69	45.70	-24	25,612	-0.09%
2022/02/10	86.1	45.92	19	45.36	45.20	67.1	25,949	0.26%
2022/02/09	29	45.33	57	45.15	45.20	-28	25,870	-0.11%
2022/02/08	46	44.03	50	44.26	44.95	-4	25,855	-0.02%
2022/02/07	49	42.80	24	43.25	43.90	25	25,760	0.10%
2022/01/26	21	41.44	12	41.44	41.60	9	25,716	0.03%
2022/01/25	48.1	42.41	27	40.91	40.80	21.1	26,178	0.08%
2022/01/24	27	41.82	24	42.66	42.80	3	26,203	0.01%
2022/01/21	6	43.57	5	44.13	42.55	1	26,324	0.00%
2022/01/20	31.1	44.55	30	44.72	44.45	1.1	26,539	0.00%
2022/01/19	3	44.90	4	45.04	44.80	-1	27,174	0.00%
2022/01/18	21	45.48	14	45.49	44.80	7	27,675	0.03%
2022/01/17	39.2	44.96	44	45.86	45.60	-4.8	27,640	-0.02%
2022/01/14	29	45.51	8	44.61	44.15	21	27,650	0.08%
2022/01/13	21	45.25	19	45.94	45.65	2	27,830	0.01%
2022/01/12	63	47.06	93	46.43	46.00	-30	28,004	-0.11%
2022/01/11	84.2	47.71	26	47.80	46.50	58.2	27,968	0.21%
2022/01/10	30	48.17	60	48.88	48.70	-30	27,612	-0.11%
2022/01/07	56.1	48.35	125	47.87	47.75	-68.9	27,341	-0.25%	大賣/
2022/01/06	46	50.32	28	50.08	49.60	18	26,889	0.07%
2022/01/05	94	51.41	39	50.93	50.40	55	26,623	0.21%
2022/01/04	143	51.11	156	51.45	52.10	-13	26,245	-0.05%	大買/大賣/
2022/01/03	61	50.51	133	49.77	50.70	-72	25,790	-0.28%	大賣/
2021/12/30	308	51.10	372	50.97	50.30	-64	25,335	-0.25%	大買/大賣/
2021/12/29	100	50.72	62	50.57	50.60	38	24,493	0.16%
2021/12/28	91	50.39	56	50.08	50.00	35	24,195	0.14%
2021/12/27	160	50.94	144	51.37	51.70	16	23,728	0.07%	大買/大賣/
2021/12/24	71	50.47	26	50.09	49.40	45	22,652	0.20%
2021/12/23	322	50.19	357	50.05	49.90	-35	21,538	-0.16%	大買/大賣/
2021/12/22	81	45.51	147	45.96	47.35	-66	18,101	-0.36%	大賣/
2021/12/21	93	43.46	15	43.47	43.05	78	17,170	0.45%
2021/12/20	254	45.60	14	45.25	45.15	240	16,748	1.43%	大買/鉅額交易
2021/12/17	112	45.54	166	45.81	45.40	-54	16,239	-0.33%	大買/大賣/
2021/12/16	144	45.94	131	46.17	46.25	13	15,573	0.08%	大買/大賣/
2021/12/15	138	43.08	154	43.39	43.80	-16	13,999	-0.11%	大買/大賣/
2021/12/14	123	40.49	9	40.19	40.80	114	12,584	0.91%	大買/鉅額交易
2021/12/13	50	39.85	151.1	41.23	42.25	-101.1	11,852	-0.85%	大賣/鉅額交易
2021/12/10	74	39.83	30	39.19	38.45	44	10,891	0.40%
2021/12/09	42.1	38.54	35	38.47	38.30	7.1	10,460	0.07%
2021/12/08	69	38.89	72	38.43	38.20	-3	10,373	-0.03%
2021/12/07	87	38.77	44.1	39.12	39.10	42.9	10,132	0.42%
2021/12/06	7	36.66	10	36.85	37.20	-3	9,605	-0.03%
2021/12/03	4	36.08	0	0.00	36.20	4	9,602	0.04%
2021/12/02	10	36.03	15	35.75	35.65	-5	9,638	-0.05%
2021/12/01	25	35.81	35	36.38	36.45	-10	9,665	-0.10%
2021/11/30	14.1	35.90	1	36.25	36.25	13.1	9,693	0.13%
2021/11/29	37.1	34.64	32	35.43	35.45	5.1	9,748	0.05%
2021/11/26	65	36.08	6	36.39	35.75	59	9,817	0.60%
2021/11/25	52	37.71	12	37.29	37.10	40	9,738	0.41%
2021/11/24	52	36.92	93	37.93	38.05	-41	9,614	-0.43%
2021/11/23	51	38.05	9	37.22	36.85	42	9,542	0.44%
2021/11/22	8	37.79	8	37.68	37.70	0	9,567	0.00%
2021/11/19	48	38.05	77	37.38	37.35	-29	9,684	-0.30%
2021/11/18	4	37.69	125	37.55	37.55	-121	9,701	-1.25%	大賣/鉅額交易
2021/11/17	6	37.30	7	37.45	37.15	-1	9,687	-0.01%
2021/11/16	58	38.85	25.1	37.71	37.30	32.9	9,737	0.34%
2021/11/15	15	38.11	18	38.24	38.40	-3	9,596	-0.03%
2021/11/12	5	38.10	6	37.26	37.20	-1	9,510	-0.01%
2021/11/11	2.1	37.93	13	37.42	36.55	-10.9	9,519	-0.11%
2021/11/10	53.1	37.97	47	37.38	37.30	6.1	9,529	0.06%
2021/11/09	63	37.29	68	37.36	37.70	-5	9,481	-0.05%
2021/11/08	19	35.02	34	35.61	35.50	-15	9,209	-0.16%
2021/11/05	0	0.00	19	34.59	34.40	-19	9,380	-0.20%
2021/11/04	3	35.25	3	35.63	35.25	0	9,424	0.00%
2021/11/03	54	35.57	1	35.90	35.20	53	9,455	0.56%
2021/11/02	53	37.93	129	35.97	35.45	-76	9,494	-0.80%	大賣/
2021/11/01	26	37.32	124	36.81	36.80	-98	9,020	-1.09%	大賣/
2021/10/29	86	37.19	84	36.84	36.80	2	8,881	0.02%
2021/10/28	107	36.81	198	36.46	36.30	-91	8,571	-1.06%	大買/大賣/
2021/10/27	144	36.99	22	36.81	36.30	122	8,202	1.49%	大買/鉅額交易
2021/10/26	21	36.15	41	36.91	37.25	-20	7,558	-0.26%
2021/10/25	18	34.31	17	33.96	33.90	1	7,035	0.01%
2021/10/22	22	35.38	23	34.86	34.80	-1	7,167	-0.01%
2021/10/21	52	35.30	47	35.30	35.30	5	7,157	0.07%
2021/10/20	20	34.00	27	34.62	35.30	-7	7,123	-0.10%
2021/10/19	15	33.22	24	33.06	33.00	-9	6,882	-0.13%
2021/10/18	2	32.05	12	32.47	32.20	-10	6,882	-0.15%
2021/10/15	0	0.00	2	31.50	31.85	-2	7,015	-0.03%
2021/10/14	2	30.00	3	30.53	30.85	-1	7,241	-0.01%
2021/10/13	0	0.00	1	29.95	29.90	-1	7,365	-0.01%
2021/10/12	7	30.61	2	30.85	30.75	5	7,493	0.07%
2021/10/08	3	32.63	15	32.50	31.30	-12	7,645	-0.16%
2021/10/07	2	31.38	1	31.50	31.65	1	7,809	0.01%
2021/10/06	1	31.45	3	31.28	30.55	-2	8,574	-0.02%
2021/10/05	3	30.10	1	28.50	30.60	2	9,372	0.02%
2021/10/04	8	29.71	1	29.00	29.00	7	9,871	0.07%
2021/10/01	1	31.00	0	0.00	30.45	1	10,423	0.01%
2021/09/29	17	31.43	20	31.30	31.30	-3	11,934	-0.03%
2021/09/28	15	33.17	1	32.40	32.35	14	12,399	0.11%
2021/09/27	13	33.29	16	33.55	33.25	-3	12,598	-0.02%
2021/09/24	3	33.00	1	32.80	32.70	2	12,832	0.02%
2021/09/23	0	0.00	7	33.15	32.05	-7	13,219	-0.05%
2021/09/22	0	0.00	1	31.25	31.50	-1	13,700	-0.01%
2021/09/15	5	32.60	0	0.00	32.60	5	16,277	0.03%
2021/09/13	0	0.00	1	33.40	32.65	-1	16,735	-0.01%
2021/09/10	2	32.60	2	32.70	32.85	0	16,909	0.00%
2021/09/08	2	32.28	2	32.15	32.05	0	17,334	0.00%
2021/09/07	10	32.80	0	0.00	33.45	10	17,836	0.06%
2021/09/06	20	33.99	3	34.05	33.45	17	18,298	0.09%
2021/09/03	30	34.89	94	34.90	34.90	-64	18,328	-0.35%
2021/09/02	15	35.76	3	34.50	34.45	12	18,386	0.07%
2021/09/01	5	36.48	0	0.00	35.80	5	18,456	0.03%
2021/08/31	3	36.00	1	36.30	35.95	2	18,438	0.01%
2021/08/30	24	36.19	6	36.04	35.90	18	18,637	0.10%
2021/08/27	8	36.31	3	35.82	35.65	5	18,817	0.03%
2021/08/26	2	36.85	16	36.41	36.85	-14	19,040	-0.07%
2021/08/25	11	36.14	31	36.39	36.10	-20	19,122	-0.10%
2021/08/24	31	35.55	0	0.00	34.25	31	19,301	0.16%
2021/08/23	5	34.46	5	34.82	34.90	0	19,627	0.00%
2021/08/20	5	33.20	5	33.52	34.05	0	19,925	0.00%
2021/08/19	9	33.57	5	34.04	32.50	4	20,009	0.02%
2021/08/18	11	32.77	6	31.84	34.45	5	20,301	0.02%
2021/08/17	16	33.73	9	33.63	31.80	7	20,427	0.03%
2021/08/16	16	34.21	4	34.29	34.10	12	20,432	0.06%
2021/08/13	3	37.80	5	36.98	35.80	-2	20,452	-0.01%
2021/08/12	42	38.54	42	38.25	38.25	0	20,523	0.00%
2021/08/11	13	38.30	20.3	38.59	38.95	-7.3	20,594	-0.04%
2021/08/10	2.3	37.92	2	37.83	37.65	0.3	20,667	0.00%
2021/08/09	8	38.01	3	38.05	37.05	5	20,854	0.02%
2021/08/06	3	37.57	14	37.68	37.60	-11	21,081	-0.05%
2021/08/05	16	36.81	13.5	36.85	36.60	2.5	21,273	0.01%
2021/08/04	13	37.92	9	37.45	37.45	4	21,764	0.02%
2021/08/03	5	38.04	10	37.67	37.65	-5	22,054	-0.02%
2021/08/02	6	37.84	3	38.02	38.00	3	22,273	0.01%
2021/07/30	9	38.32	0	0.00	37.90	9	22,477	0.04%
2021/07/29	4.5	38.12	2	38.30	38.40	2.5	22,689	0.01%
2021/07/28	4	37.83	1.1	37.97	38.10	2.9	22,900	0.01%
2021/07/27	14	41.87	14	40.80	39.65	0	23,195	0.00%
2021/07/26	53.1	41.26	58	41.57	41.60	-5	23,492	-0.02%
2021/07/23	23.1	39.93	18	39.93	40.05	5.1	24,314	0.02%
2021/07/22	24	39.24	25.5	38.87	38.90	-1.5	24,927	-0.01%
2021/07/21	7	38.67	13	38.55	37.75	-6	25,844	-0.02%
2021/07/20	18.5	37.90	6	37.86	37.75	12.5	25,772	0.05%
2021/07/19	21	40.22	16	39.83	39.80	5	25,664	0.02%
2021/07/16	9	41.01	4	40.99	40.50	5	25,559	0.02%
2021/07/15	34	40.86	27.1	41.15	40.90	7	25,443	0.03%
2021/07/14	13	40.93	10	40.98	40.45	3	25,327	0.01%
2021/07/13	40.1	44.08	36	42.67	41.35	4.1	25,095	0.02%
2021/07/12	63	42.48	56	43.19	43.15	7	24,316	0.03%
2021/07/09	41	41.79	17	41.92	41.20	24	23,498	0.10%
2021/07/08	105	41.31	21	42.08	42.40	84	22,982	0.37%	大買/
2021/07/07	131	41.78	250	41.38	40.80	-119	22,452	-0.53%	大買/大賣/鉅額交易
2021/07/06	11	40.94	65	42.38	43.00	-54	21,586	-0.25%
2021/07/05	43	38.73	32	39.10	39.10	11	21,259	0.05%
2021/07/02	11	37.53	18	37.53	37.60	-7	21,926	-0.03%
2021/07/01	19	37.58	17	36.82	36.90	2	21,974	0.01%
2021/06/30	89	38.47	60	38.56	38.15	29	21,976	0.13%
2021/06/29	53	38.85	65	38.78	37.25	-12	21,852	-0.05%
2021/06/28	282	40.38	219	39.81	39.75	63	21,547	0.29%	大買/大賣/
2021/06/25	68	37.35	104	39.52	39.80	-36	20,099	-0.18%	大賣/
2021/06/24	42	35.57	46	36.18	36.20	-4	19,674	-0.02%
2021/06/23	8	35.56	12.2	35.31	35.80	-4.2	19,435	-0.02%
2021/06/22	15	33.77	3	33.93	33.40	12	19,356	0.06%
2021/06/21	25	34.55	15	34.33	34.05	10	19,369	0.05%
2021/06/18	121	36.69	61.2	36.81	35.85	59.8	19,561	0.31%	大買/
2021/06/17	19	36.10	16	35.98	36.30	3	21,100	0.01%
2021/06/16	238	36.47	219	35.33	35.25	19	22,480	0.08%	大買/大賣/
2021/06/15	41	35.89	53	36.20	36.55	-12	23,594	-0.05%
2021/06/11	10	33.93	1	33.45	33.25	9	24,009	0.04%
2021/06/10	5	33.48	165	33.21	33.20	-160	24,903	-0.64%	大賣/鉅額交易
2021/06/09	63	34.22	5	33.43	33.25	58	25,010	0.23%
2021/06/08	17	34.54	16.2	34.67	34.75	0.8	24,966	0.00%
2021/06/07	37	35.03	5	34.56	34.30	32	24,939	0.13%
2021/06/04	16	36.62	51	36.37	36.10	-35	24,757	-0.14%
2021/06/03	84	36.44	81	36.35	36.20	3	24,630	0.01%
2021/06/02	43	36.08	55	35.83	35.40	-12	24,417	-0.05%
2021/06/01	151	37.21	144	36.45	36.70	7	24,292	0.03%	大買/大賣/
2021/05/31	166	36.21	141	36.94	36.40	25	24,079	0.10%	大買/大賣/
2021/05/28	138	32.49	127	33.43	33.80	11	24,205	0.05%	大買/大賣/
2021/05/27	162	31.08	110	30.81	30.75	52	24,751	0.21%	大買/大賣/
2021/05/26	5	30.47	44	30.30	30.40	-39	24,713	-0.16%
2021/05/25	8	29.40	17	30.00	31.15	-9	24,380	-0.04%
2021/05/24	7	28.55	11	28.39	28.35	-4	24,247	-0.02%
2021/05/21	63	27.93	57	28.09	27.90	6	24,179	0.02%
2021/05/20	38	27.90	0	0.00	26.65	38	24,303	0.16%
2021/05/19	180	28.36	24	27.91	27.65	156	24,174	0.65%	大買/鉅額交易
2021/05/18	79	27.02	100	27.50	28.15	-21	24,050	-0.09%
2021/05/17	58	25.91	83	26.43	25.60	-25	23,768	-0.11%
2021/05/14	40	29.35	8	28.70	28.40	32	23,502	0.14%
2021/05/13	17	30.33	14	29.42	29.85	3	23,224	0.01%
2021/05/12	10	31.11	19	31.90	30.40	-9	22,926	-0.04%
2021/05/11	33	32.82	61	32.44	32.10	-28	22,378	-0.13%
2021/05/10	10	35.61	2	36.60	35.30	8	22,094	0.04%
2021/05/07	7	35.47	26	35.08	36.95	-19	21,966	-0.09%
2021/05/06	30	34.55	22	35.38	34.30	8	21,867	0.04%
2021/05/05	64	36.32	41	36.45	34.45	23	21,673	0.11%
2021/05/04	55.6	35.90	94	38.43	36.10	-38.4	21,592	-0.18%
2021/05/03	184.2	40.66	177	38.86	38.70	7.2	21,235	0.03%	大買/大賣/
2021/04/29	277	45.79	74	45.86	42.95	203	20,791	0.98%	大買/鉅額交易
2021/04/28	87.2	42.99	126	44.29	45.10	-38.8	19,829	-0.20%	大賣/
2021/04/27	125	42.45	74	42.58	41.00	51	19,229	0.27%	大買/
2021/04/26	5	39.90	1	39.90	39.90	4	18,422	0.02%
2021/04/23	0	0.00	46	33.68	36.30	-46	18,508	-0.25%
2021/04/22	15	33.00	1	34.45	33.00	14	18,616	0.08%
2021/04/21	0	0.00	11	33.93	34.40	-11	18,814	-0.06%
2021/04/20	1	33.55	1	33.55	34.15	0	18,976	0.00%
2021/04/19	21	34.60	1	36.40	34.50	20	19,413	0.10%
2021/04/16	0	0.00	1	36.10	36.40	-1	20,088	0.00%
2021/04/15	1	34.25	4	34.38	35.70	-3	20,268	-0.01%
2021/04/14	11	34.23	11	33.61	35.10	0	20,395	0.00%
2021/04/12	0	0.00	38	35.27	38.00	-38	20,566	-0.18%
2021/04/09	7	37.80	40	41.85	37.80	-33	20,758	-0.16%
2021/04/08	272.2	42.25	69	41.58	41.95	203.2	20,895	0.97%	大買/鉅額交易
2021/04/07	42	38.04	53	38.31	38.90	-11	19,783	-0.06%
2021/04/06	58.2	34.47	62	35.01	35.40	-3.8	19,602	-0.02%
2021/04/01	19	30.41	45.4	30.85	32.20	-26.4	19,483	-0.14%
2021/03/31	50	29.05	55	29.71	29.30	-5	19,341	-0.03%
2021/03/30	29	28.89	33	28.50	29.30	-4	19,307	-0.02%
2021/03/29	22	26.48	44	26.83	26.95	-22	19,141	-0.11%
2021/03/26	2	25.95	0.1	26.05	26.20	1.9	19,240	0.01%
2021/03/25	41	26.08	38	26.32	25.75	3	19,364	0.02%
2021/03/24	13	24.80	34	25.21	25.30	-21	20,185	-0.10%
2021/03/23	83	24.42	44	24.26	24.45	39	20,830	0.19%
2021/03/22	262	26.71	330	26.57	26.00	-68	20,580	-0.33%	大買/大賣/
2021/03/19	133	24.58	167	24.96	25.55	-34	19,048	-0.18%	大買/大賣/
2021/03/18	80	22.50	122	22.78	23.25	-42	17,938	-0.23%	大賣/
2021/03/17	18	20.34	30	20.81	21.15	-12	16,444	-0.07%
2021/03/16	54	19.76	21	19.79	19.25	33	15,750	0.21%
2021/03/15	20	18.50	4	18.48	18.50	16	14,969	0.11%
2021/03/12	4	17.90	3	17.95	17.90	1	15,063	0.01%
2021/03/11	2	17.53	42	17.51	17.70	-40	15,623	-0.26%
2021/03/10	6	17.15	8	17.05	17.00	-2	15,916	-0.01%
2021/03/09	0	0.00	2	17.10	17.10	-2	16,439	-0.01%
2021/03/08	17	16.81	3	17.40	16.80	14	17,152	0.08%
2021/03/05	1	17.40	1	17.30	17.30	0	17,645	0.00%
2021/03/04	6	17.30	4	17.23	17.35	2	17,670	0.01%
2021/03/03	43	17.82	7	17.93	17.80	36	17,605	0.20%
2021/03/02	8	19.39	20	19.33	19.45	-12	17,445	-0.07%
2021/02/26	3	17.98	7	17.95	17.85	-4	16,612	-0.02%
2021/02/25	0	0.00	10	17.60	17.55	-10	16,460	-0.06%
2021/02/24	3	17.82	14	17.67	17.50	-11	16,430	-0.07%
2021/02/23	4	17.54	1	17.60	17.50	3	16,298	0.02%
2021/02/22	44	17.96	2	18.15	17.70	42	16,355	0.26%
2021/02/19	0	0.00	14	17.11	17.25	-14	16,104	-0.09%
2021/02/18	0	0.00	8	16.94	16.85	-8	16,065	-0.05%
2021/02/17	3	16.40	10	16.30	16.60	-7	15,983	-0.04%
2021/02/05	0	0.00	5	15.98	15.80	-5	15,950	-0.03%
2021/02/04	2	16.10	1	16.10	16.10	1	16,037	0.01%
2021/02/03	1	16.10	26	16.20	16.10	-25	16,018	-0.16%
2021/02/02	16	16.33	22	16.24	16.15	-6	16,054	-0.04%
2021/02/01	3	16.40	7	16.53	16.20	-4	16,069	-0.02%
2021/01/29	14	17.25	9	17.05	16.50	5	16,124	0.03%
2021/01/28	13	17.12	4	16.98	17.05	9	16,239	0.06%
2021/01/27	5	16.45	3	16.52	16.65	2	16,178	0.01%
2021/01/26	17	16.46	6	16.38	16.25	11	16,403	0.07%
2021/01/25	9	15.86	15	15.95	15.95	-6	16,194	-0.04%
2021/01/22	23	16.09	19	15.96	15.95	4	16,058	0.02%
2021/01/21	17	16.20	1	16.55	15.90	16	16,017	0.10%
2021/01/20	10	16.87	14	16.89	16.40	-4	15,875	-0.03%
2021/01/19	11	17.33	6	17.43	17.55	5	15,684	0.03%
2021/01/18	19	17.08	1	17.25	17.20	18	15,497	0.12%
2021/01/15	36	17.98	3	17.72	17.80	33	15,367	0.21%
2021/01/14	5	17.87	7	18.02	18.25	-2	15,141	-0.01%
2021/01/13	10	17.70	3	17.78	17.45	7	14,972	0.05%
2021/01/12	30	17.67	91	17.66	17.10	-61	14,844	-0.41%
2021/01/11	89	17.93	55.5	18.15	18.25	33.5	14,511	0.23%
2021/01/08	6	16.94	9	16.94	16.75	-3	14,277	-0.02%
2021/01/07	5	16.15	20	16.55	16.70	-15	14,733	-0.10%
2021/01/06	16	16.19	7	16.00	16.00	9	14,688	0.06%
2021/01/05	6	16.79	3	16.85	16.55	3	14,508	0.02%
2021/01/04	4	16.93	35	17.31	16.95	-31	14,338	-0.22%
2020/12/31	16	16.62	34	16.80	16.30	-18	13,928	-0.13%
2020/12/30	10	16.20	2	16.15	16.15	8	13,640	0.06%
2020/12/29	6	16.17	7	16.26	16.15	-1	13,589	-0.01%
2020/12/28	18	16.09	3	16.10	16.15	15	13,565	0.11%
2020/12/25	9	16.31	0	0.00	16.50	9	13,417	0.07%
2020/12/24	17	16.51	22	16.30	16.30	-5	13,307	-0.04%
2020/12/23	11	15.89	7	15.79	15.85	4	13,152	0.03%
2020/12/22	30	16.27	3	16.23	15.70	27	13,100	0.21%
2020/12/21	4	16.61	25	16.76	16.55	-21	12,998	-0.16%
2020/12/18	16	16.98	47	16.88	16.70	-31	13,098	-0.24%
2020/12/17	38	16.85	58	16.95	17.35	-20	12,820	-0.16%
2020/12/16	4	15.94	17	16.04	15.80	-13	12,522	-0.10%
2020/12/15	13	15.96	6	16.08	15.80	7	12,475	0.06%
2020/12/14	5	16.17	20	16.17	16.20	-15	12,329	-0.12%
2020/12/11	9	15.24	12.6	15.28	15.30	-3.6	11,888	-0.03%
2020/12/10	13	15.75	17	15.68	15.45	-4	11,707	-0.03%
2020/12/09	8	15.44	3	15.52	15.35	5	11,550	0.04%
2020/12/08	14	15.89	6	15.80	15.80	8	11,360	0.07%
2020/12/07	50	15.79	36	15.16	16.00	14	11,045	0.13%
2020/12/04	13	15.50	35	15.30	15.50	-22	10,384	-0.21%
2020/12/03	15	15.28	59.3	15.35	15.15	-44.3	10,014	-0.44%
2020/12/02	75	14.47	122	14.57	14.60	-47	9,500	-0.49%	大賣/
2020/12/01	38	13.95	7	14.13	14.20	31	8,759	0.35%
2020/11/30	1	12.70	2	12.80	12.95	-1	8,208	-0.01%
2020/11/27	0	0.00	1	12.60	12.60	-1	8,177	-0.01%
2020/11/26	100	12.65	122	12.42	12.35	-22	8,290	-0.27%	大賣/
2020/11/25	8	12.41	14	12.11	12.00	-6	7,863	-0.08%
2020/11/23	5	12.00	3	11.90	11.90	2	7,737	0.03%
2020/11/20	0	0.00	3	11.85	11.85	-3	7,713	-0.04%
2020/11/19	12	12.09	3	12.08	11.95	9	7,714	0.12%
2020/11/18	0	0.00	6	11.52	11.50	-6	7,661	-0.08%
2020/11/17	8	11.61	1	11.70	11.70	7	7,784	0.09%
2020/11/16	1	11.35	0	0.00	11.35	1	7,756	0.01%
2020/11/11	3	11.75	0	0.00	12.00	3	7,663	0.04%
2020/11/10	2	11.60	3	11.83	11.60	-1	7,638	-0.01%
2020/11/09	0	0.00	1	12.25	11.95	-1	7,582	-0.01%
2020/11/06	1	12.15	2	12.38	12.15	-1	7,633	-0.01%
2020/11/05	18	12.43	7	12.47	12.40	11	7,524	0.15%
2020/11/04	0	0.00	2	12.35	12.15	-2	7,283	-0.03%
2020/11/03	9	12.25	24	12.22	12.05	-15	7,167	-0.21%
2020/11/02	0	0.00	4	11.70	11.80	-4	6,852	-0.06%
2020/10/29	0	0.00	9	11.87	11.90	-9	6,819	-0.13%
2020/10/28	0	0.00	2	11.65	11.55	-2	6,764	-0.03%
2020/10/27	5	11.85	5	12.10	11.85	0	6,709	0.00%
2020/10/26	3	12.30	0	0.00	11.95	3	6,669	0.04%
2020/10/23	25	12.05	20	12.03	12.00	5	6,583	0.08%
2020/10/22	1	11.85	10	11.90	11.95	-9	6,535	-0.14%
2020/10/21	90	12.00	13	12.23	12.05	77	6,496	1.19%
2020/10/20	2	12.08	6	11.98	12.20	-4	6,428	-0.06%
2020/10/19	12	12.02	13	11.99	12.25	-1	6,340	-0.02%
2020/10/16	14	11.96	9	12.34	11.50	5	6,182	0.08%
2020/10/15	16	12.37	19	12.40	12.40	-3	5,884	-0.05%
2020/10/14	2	11.08	6	10.94	11.30	-4	5,207	-0.08%
2020/10/07	13	10.55	10	10.50	10.55	3	5,218	0.06%
2020/10/06	0	0.00	14	10.40	10.40	-14	5,482	-0.26%
2020/10/05	0	0.00	3	10.25	10.40	-3	5,580	-0.05%
2020/09/29	3	10.00	0.1	10.25	10.05	2.9	5,539	0.05%
2020/09/28	3	10.10	0	0.00	10.20	3	5,547	0.05%
2020/09/25	1	9.88	1	9.81	9.73	0	5,558	0.00%
2020/09/24	7	10.04	9	9.93	9.90	-2	5,572	-0.04%
2020/09/23	11	10.75	13	10.80	10.50	-2	5,481	-0.04%
2020/09/22	24	12.01	27	12.09	11.50	-3	5,275	-0.06%
2020/09/21	24	11.89	24.3	11.98	12.00	-0.3	4,595	-0.01%
2020/09/18	1	10.95	3	10.60	10.95	-2	4,053	-0.05%
2020/09/17	3	10.45	0	0.00	10.50	3	3,951	0.08%
2020/09/16	0	0.00	3	10.30	10.40	-3	3,812	-0.08%
2020/09/14	2	10.05	2	10.15	10.10	0	3,746	0.00%
2020/09/11	2	9.88	10	9.98	9.75	-8	3,660	-0.22%
2020/09/10	3	10.10	0	0.00	10.10	3	3,634	0.08%
2020/09/03	10	10.20	0	0.00	10.10	10	3,464	0.29%
2020/09/01	26	9.99	4	10.16	10.35	22	3,458	0.64%
2020/08/24	3	10.05	0	0.00	9.75	3	3,292	0.09%
2020/08/21	5	9.81	0	0.00	9.86	5	3,349	0.15%
2020/08/18	0	0.00	1	9.57	9.59	-1	3,095	-0.03%
2020/08/12	0	0.00	5	9.52	9.47	-5	2,993	-0.17%
2020/08/11	0	0.00	1	9.10	9.11	-1	2,878	-0.03%
2020/08/04	2	9.10	0	0.00	9.11	2	2,843	0.07%
2020/07/31	0	0.00	10	9.00	8.94	-10	2,842	-0.35%
2020/07/23	3	9.35	0	0.00	9.28	3	2,798	0.11%
2020/07/22	0	0.00	10	9.29	9.35	-10	2,797	-0.36%
2020/07/21	25	9.59	0.5	9.14	9.20	24.5	2,765	0.89%
2020/07/17	0	0.00	1	9.03	9.01	-1	2,529	-0.04%
2020/07/14	6	9.98	10	10.00	9.51	-4	2,461	-0.16%
2020/07/13	0	0.00	24	10.00	10.00	-24	2,334	-1.03%
2020/07/09	5	9.38	5	9.44	9.34	0	1,934	0.00%
2020/07/07	0	0.00	20	9.45	9.26	-20	1,865	-1.07%
2020/07/06	0	0.00	1	9.33	9.23	-1	1,816	-0.06%
2020/07/03	2	9.43	0	0.00	9.44	2	1,763	0.11%
2020/07/02	0	0.00	2	9.01	9.23	-2	1,668	-0.12%
2020/06/30	0	0.00	3	8.63	8.63	-3	1,448	-0.21%
2020/06/29	30	8.04	1	7.83	7.85	29	1,339	2.17%
2020/06/17	3	8.02	0	0.00	8.01	3	1,316	0.23%
2020/06/10	0	0.00	4	8.32	8.26	-4	1,361	-0.29%
2020/06/09	0	0.00	3	8.39	8.19	-3	1,376	-0.22%
2020/06/08	6	8.21	0	0.00	8.54	6	1,319	0.45%
2020/06/05	1	7.76	2	7.78	7.77	-1	1,214	-0.08%
2020/06/04	1	7.76	0	0.00	7.75	1	1,207	0.08%
2020/06/01	0	0.00	32	7.45	7.42	-32	1,126	-2.84%
2020/05/28	57	7.74	30	7.67	7.86	27	1,033	2.61%
2020/05/19	0	0.00	26	6.80	6.88	-26	831	-3.13%
2020/05/18	1	6.75	5	6.77	6.73	-4	827	-0.48%
2020/05/08	4	7.25	1	7.21	7.17	3	772	0.39%
2020/05/07	4	7.15	0	0.00	7.17	4	763	0.52%
2020/05/06	3	7.09	5	7.11	7.06	-2	756	-0.26%
2020/04/30	0	0.00	3	7.30	7.35	-3	746	-0.40%
2020/04/29	2	7.05	10	7.04	7.20	-8	743	-1.08%
2020/04/28	13	6.90	0	0.00	6.90	13	736	1.76%
2020/04/13	2	6.34	2	6.34	6.34	0	797	0.00%
2020/04/10	3	6.43	0	0.00	6.38	3	802	0.37%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/04/07	30	6.14	0	0.00	6.16	30	829	3.62%
2020/04/06	0	0.00	6	5.95	5.98	-6	833	-0.72%
2020/03/31	0	5.80	0	0.00	5.82	0	857	0.00%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/20	40	5.31	0	0.00	5.36	40	1,033	3.87%
2020/03/13	2	6.46	0	0.00	6.57	2	980	0.20%
2020/03/12	0	0.00	1	7.26	7.17	-1	958	-0.10%
2020/01/31	0	0.00	2	8.75	8.77	-2	1,299	-0.15%
2020/01/17	0	0.00	2	9.72	9.73	-2	1,266	-0.16%
2020/01/16	0	0.00	1	9.86	9.72	-1	1,258	-0.08%
2020/01/15	6	9.74	2	9.84	9.84	4	1,273	0.31%
2020/01/06	0	0.00	3	9.78	9.76	-3	1,147	-0.26%
2019/12/27	2	10.20	0	0.00	10.20	2	1,078	0.19%
2019/12/25	0	0.00	2	10.25	10.20	-2	1,047	-0.19%
2019/12/23	4	10.46	0	0.00	10.10	4	994	0.40%
2019/12/20	2	10.00	0	0.00	10.15	2	935	0.21%
2019/12/19	0	0.00	3	9.90	9.90	-3	890	-0.34%
2019/12/06	5	10.05	5	9.87	9.88	0	843	0.00%
2019/12/05	1	10.10	1	9.97	9.98	0	820	0.00%
2019/11/28	4	9.80	2	9.73	9.65	2	654	0.31%
2019/11/27	2	9.70	0	0.00	9.65	2	559	0.36%
2019/11/26	1	9.49	0	0.00	9.46	1	516	0.19%
2019/11/25	0	0.00	21	9.01	9.09	-21	463	-4.53%
2019/11/22	10	8.96	5	8.96	8.95	5	460	1.09%
2019/11/15	0	0.00	1	9.07	9.04	-1	489	-0.20%
2019/11/05	0	0.00	1	8.68	8.72	-1	488	-0.20%
2019/10/09	0	0.00	3	8.47	8.46	-3	524	-0.57%
2019/10/08	0	0.00	8	8.49	8.52	-8	524	-1.52%
2019/10/07	11	8.51	0	0.00	8.46	11	527	2.08%
2019/10/03	0	0.00	0.5	8.59	8.58	-0.5	532	-0.09%
2019/10/01	0	0.00	7	8.46	8.47	-7	538	-1.30%
2019/09/25	6	9.06	12	9.03	8.86	-6	540	-1.11%
2019/09/24	6	9.06	0	0.00	9.05	6	535	1.12%
2019/09/12	1	8.99	0	0.00	8.95	1	509	0.20%
2019/08/27	20	8.86	0	0.00	8.81	20	517	3.86%
2019/08/21	0	0.00	1	8.82	8.92	-1	515	-0.19%
2019/08/20	1	8.90	0	0.00	8.87	1	514	0.19%
2019/08/16	10	8.20	10	8.27	8.25	0	485	0.00%
2019/07/31	0	0.00	8	8.94	8.72	-8	518	-1.54%
2019/05/29	0	0.00	2	8.96	9.06	-2	1,711	-0.12%
2019/04/29	0	0.00	2	10.23	10.15	-2	1,868	-0.11%
2019/04/19	2	10.60	20	10.70	10.70	-18	1,946	-0.92%
2019/04/17	4	10.90	0	0.00	10.90	4	1,936	0.21%
2019/04/16	12	11.03	8	10.86	11.05	4	1,916	0.21%
2019/04/03	1	10.55	0	0.00	10.60	1	1,847	0.05%
2019/04/02	1	10.40	0	0.00	10.35	1	1,837	0.05%
2019/03/29	0	0.00	11	10.36	10.45	-11	1,864	-0.59%
2019/03/26	0	0.00	1	10.55	10.55	-1	1,882	-0.05%
2019/03/25	1	10.45	1	10.45	10.45	0	1,913	0.00%
2019/03/22	2	10.88	0	0.00	10.75	2	2,028	0.10%
2019/03/19	0	0.00	1	10.90	10.85	-1	2,024	-0.05%
2019/03/18	0	0.00	5	10.85	10.90	-5	2,071	-0.24%
2019/03/15	10	11.70	0	0.00	11.05	10	2,071	0.48%
2019/03/14	0	0.00	1	11.60	11.45	-1	1,864	-0.05%
2019/03/12	18	11.95	3	12.10	11.80	15	1,863	0.80%
2019/03/08	2	11.20	2	11.08	12.00	0	1,706	0.00%
2019/03/06	1	11.25	15	11.22	11.45	-14	1,629	-0.86%
2019/03/05	10	11.49	0	0.00	11.30	10	1,589	0.63%
2019/03/04	3	11.28	11	11.40	11.25	-8	1,493	-0.54%
2019/02/26	1	10.70	0	0.00	10.65	1	1,372	0.07%
2019/02/25	3	10.90	0	0.00	10.85	3	1,429	0.21%
2019/02/22	0	0.00	3	10.70	10.70	-3	1,403	-0.21%
2019/02/20	3	10.50	0	0.00	10.55	3	1,373	0.22%
2019/02/18	3	10.85	3	10.60	10.55	0	1,369	0.00%
2019/02/15	0	0.00	20	10.30	10.25	-20	1,309	-1.53%
2019/02/14	0	0.00	42	10.33	10.35	-42	1,313	-3.20%
2019/02/12	0	0.00	1	10.10	10.15	-1	1,309	-0.08%
2019/02/11	0	0.00	1	10.10	10.05	-1	1,299	-0.08%
2019/01/30	0	0.00	5	10.12	10.05	-5	1,296	-0.39%
2019/01/29	0	0.00	2	10.10	10.15	-2	1,294	-0.15%
2019/01/28	0	0.00	35	10.20	10.20	-35	1,295	-2.70%
2019/01/25	0	0.00	8	10.18	10.30	-8	1,292	-0.62%
2019/01/18	0	0.00	2	10.40	10.30	-2	1,281	-0.16%
2019/01/16	0	0.00	4	10.33	10.25	-4	1,284	-0.31%
2019/01/11	8	10.64	5	10.75	10.40	3	1,273	0.24%
2019/01/09	0	0.00	5	10.35	10.30	-5	1,191	-0.42%
2018/12/28	0	0.00	7	10.33	10.65	-7	1,260	-0.56%
2018/12/27	0	0.00	1	10.40	10.20	-1	1,269	-0.08%
2018/12/21	0	0.00	1	9.98	10.15	-1	1,233	-0.08%
2018/12/18	3	10.60	1	10.75	10.45	2	1,195	0.17%
2018/12/17	23	11.29	3	11.23	11.10	20	1,163	1.72%
2018/12/11	2	10.80	5	10.54	10.60	-3	988	-0.30%
2018/12/05	0	0.00	10	10.90	11.05	-10	858	-1.16%
2018/12/04	3	10.20	0	0.00	10.20	3	845	0.35%
2018/12/03	40	10.21	5	10.15	10.10	35	850	4.11%
2018/11/29	0	0.00	1	10.00	9.81	-1	848	-0.12%
2018/11/28	1	9.92	2	9.91	9.88	-1	843	-0.12%
2018/11/27	94	9.82	0	0.00	9.79	94	848	11.08%
2018/11/22	2	9.69	0	0.00	9.58	2	836	0.24%
2018/11/16	0	0.00	5	8.78	8.81	-5	863	-0.58%
2018/11/15	5	8.50	0	0.00	8.55	5	863	0.58%
2018/11/06	2	8.49	0	0.00	8.33	2	974	0.21%
2018/11/05	3	8.40	0	0.00	8.43	3	1,002	0.30%
2018/10/24	0	0.00	5	8.55	8.54	-5	1,009	-0.50%
2018/10/19	0	0.00	4	8.46	8.48	-4	1,019	-0.39%
2018/10/17	0	0.00	5	8.77	8.69	-5	1,019	-0.49%
2018/10/12	14	8.49	0	0.00	8.51	14	1,034	1.35%
2018/10/11	10	8.64	0	0.00	8.64	10	1,004	1.00%
2018/10/08	5	9.96	10	9.89	9.89	-5	960	-0.52%
2018/10/05	1	10.00	0	0.00	9.89	1	965	0.10%
2018/09/11	10	10.40	0	0.00	10.40	10	1,070	0.93%
2018/09/05	2	10.70	0	0.00	10.70	2	1,182	0.17%
2018/08/27	0	0.00	1.7	11.27	11.20	-1.7	1,549	-0.11%
2018/08/17	0	0.00	2	11.35	11.15	-2	1,529	-0.13%
2018/08/09	2	11.20	6	11.30	11.30	-4	1,473	-0.27%
2018/08/02	0	0.00	5	10.80	10.75	-5	1,549	-0.32%
2018/07/27	0	0.00	2	10.70	10.65	-2	1,550	-0.13%
2018/07/20	3	10.90	0	0.00	10.90	3	1,578	0.19%
2018/07/13	3	10.65	0	0.00	10.70	3	1,588	0.19%
2018/07/10	2	10.40	0	0.00	10.45	2	1,629	0.12%
2018/07/06	0	0.00	2	10.30	10.20	-2	1,643	-0.12%
2018/07/05	1	10.20	0	0.00	10.20	1	1,703	0.06%
2018/07/04	0	0.00	1	10.65	10.55	-1	1,708	-0.06%
2018/06/25	2	11.15	0	0.00	11.50	2	1,741	0.11%
2018/06/20	0	0.00	5	11.20	11.00	-5	1,721	-0.29%
2018/06/15	0	0.00	2	11.60	11.40	-2	1,701	-0.12%
2018/06/14	2	11.58	0	0.00	11.50	2	1,695	0.12%
2018/06/13	5	11.85	0	0.00	11.55	5	1,709	0.29%
2018/06/11	7	11.70	5	11.75	11.45	2	1,621	0.12%
2018/06/08	0	0.00	2	11.45	11.45	-2	1,541	-0.13%
2018/06/07	159	11.19	160	11.52	11.75	-1	1,481	-0.07%	大買/大賣/
2018/05/16	0	0.00	0.1	9.60	9.60	-0.1	1,411	-0.01%
2018/05/07	0	0.00	0.7	10.70	10.70	-0.7	1,440	-0.05%
2018/05/04	1	10.75	0	0.00	10.70	1	1,455	0.07%
2018/05/02	5	10.80	0	0.00	10.80	5	1,471	0.34%
2018/04/26	1	10.80	0	0.00	10.60	1	1,500	0.07%
2018/04/24	2	10.70	0	0.00	10.70	2	1,547	0.13%
2018/04/20	1	11.30	1	11.35	11.35	0	1,553	0.00%
2018/04/17	1	11.50	0	0.00	11.30	1	1,626	0.06%
2018/04/13	1	11.85	0	0.00	11.95	1	1,650	0.06%
2018/04/12	8	12.10	0	0.00	12.00	8	1,740	0.46%
2018/04/11	13	12.47	0	0.00	12.20	13	1,777	0.73%
2018/04/10	0	11.95	0	0.00	12.00	0	1,840	0.00%
2018/04/09	3	12.05	0	0.00	12.00	3	1,872	0.16%
2018/03/29	2	11.85	0	0.00	11.70	2	2,057	0.10%
2018/03/27	3	12.00	0	0.00	11.90	3	2,196	0.14%
2018/03/26	1	11.55	0	0.00	11.75	1	2,578	0.04%
2018/03/23	2	11.50	0	0.00	11.65	2	2,675	0.07%
2018/03/22	1	11.85	0	0.00	11.85	1	2,722	0.04%
2018/03/21	2	12.00	0	0.00	12.00	2	2,885	0.07%
2018/03/13	1	12.75	0.4	12.70	12.75	0.6	3,328	0.02%
2018/03/12	3	12.72	0	0.00	12.70	3	3,344	0.09%
2018/02/26	2	13.15	2	13.15	13.25	0	3,706	0.00%
2018/02/07	2	12.00	10	12.05	12.00	-8	3,672	-0.22%
2018/02/06	0	0.00	30	12.43	11.85	-30	3,663	-0.82%
2018/01/30	0	0.00	3	13.35	13.20	-3	3,786	-0.08%
2018/01/29	3	13.10	0	0.00	13.05	3	3,769	0.08%
2018/01/26	0	0.00	3	13.10	13.15	-3	3,800	-0.08%
2018/01/24	3	13.25	0	0.00	13.30	3	3,915	0.08%
2018/01/23	33	13.55	0	0.00	13.25	33	3,914	0.84%
2018/01/22	6	13.21	0	0.00	13.25	6	3,927	0.15%
2018/01/19	1	13.70	0	0.00	13.50	1	3,934	0.03%
2018/01/15	2	13.60	0	0.00	13.55	2	3,962	0.05%
2018/01/12	0	0.00	2	13.85	13.65	-2	3,959	-0.05%
2018/01/10	1	13.65	1	13.60	13.45	0	3,973	0.00%
2018/01/08	13	13.83	5	14.20	13.75	8	4,234	0.19%
2018/01/05	2	14.45	6	14.47	14.45	-4	4,151	-0.10%
2018/01/04	26	14.64	25	14.67	14.60	1	4,111	0.02%
2018/01/03	8	14.09	5	14.05	14.10	3	4,052	0.07%
2018/01/02	0	0.00	1	14.35	14.25	-1	4,014	-0.02%