飛宏 (2457)-玉山-嘉義券商分點個股進出

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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	21.1	50.79	2	51.40	50.70	19.1	4,314	0.44%
2024/04/25	10	51.26	0	0.00	51.20	10	4,328	0.23%
2024/04/24	2	52.00	16	51.99	52.30	-14	4,349	-0.32%
2024/04/23	5	51.54	2	51.95	51.00	3	4,409	0.07%
2024/04/22	30.1	51.89	9	52.06	51.00	21.1	4,457	0.47%
2024/04/19	104	52.60	29	53.00	52.50	75	4,465	1.68%	大買/
2024/04/18	3	55.23	93	55.55	54.50	-90	4,481	-2.01%
2024/04/17	11	52.31	21	52.91	53.30	-10	4,357	-0.23%
2024/04/16	125	50.79	34	50.47	51.00	91	4,349	2.09%	大買/
2024/04/15	37.1	52.96	10	52.32	52.30	27.1	4,370	0.62%
2024/04/12	11	52.07	52	54.38	53.80	-41	4,423	-0.93%
2024/04/11	51.2	52.71	0.6	52.90	52.50	50.6	4,364	1.16%
2024/04/10	0	54.50	5	54.44	54.10	-5	4,349	-0.11%
2024/04/09	1	53.90	2	54.30	54.00	-1	4,362	-0.02%
2024/04/08	0	0.00	2	54.20	53.70	-2	4,448	-0.04%
2024/04/03	22	53.55	0	0.00	53.30	22	4,456	0.49%
2024/04/02	11	54.05	1	54.20	54.30	10	4,476	0.22%
2024/04/01	1	54.60	24	54.73	54.60	-23	4,509	-0.51%
2024/03/29	1.9	53.48	0	0.00	53.30	1.9	4,529	0.04%
2024/03/28	10	53.00	1	53.00	53.00	9	4,526	0.20%
2024/03/27	13	53.38	2	53.30	53.30	11	4,531	0.24%
2024/03/26	18	53.80	1	53.50	53.30	17	4,547	0.37%
2024/03/25	4	55.08	38.2	55.24	55.20	-34.2	4,531	-0.75%
2024/03/22	2	54.90	1	54.60	54.30	1	4,573	0.02%
2024/03/21	2	53.50	5	53.56	53.80	-3	4,558	-0.07%
2024/03/20	45	53.22	11	53.09	53.00	34	4,653	0.73%
2024/03/19	14.9	54.34	6	54.62	54.30	8.9	4,634	0.19%
2024/03/18	34	54.20	5	54.30	54.40	29	4,682	0.62%
2024/03/15	23	54.80	21	54.76	55.00	2	4,699	0.04%
2024/03/14	6	54.70	7.1	55.38	55.20	-1.1	4,778	-0.02%
2024/03/13	37.2	55.44	1	55.40	55.00	36.2	4,833	0.75%
2024/03/12	0	0.00	3	56.70	56.40	-3	4,881	-0.06%
2024/03/11	1.2	55.98	26	55.92	56.30	-24.8	4,964	-0.50%
2024/03/08	52.4	56.20	9.3	56.17	55.90	43.1	5,023	0.86%
2024/03/07	91.2	58.70	7	58.71	58.00	84.2	5,013	1.68%
2024/03/06	6	60.27	3	60.17	60.10	3	4,997	0.06%
2024/03/05	10.3	60.09	4	60.13	60.00	6.3	5,096	0.12%
2024/03/04	13.4	60.78	13	61.65	60.60	0.4	5,211	0.01%
2024/03/01	0.2	60.80	3	60.40	60.30	-2.8	5,228	-0.05%
2024/02/29	2.2	61.05	3.2	61.08	61.30	-1	5,690	-0.02%
2024/02/27	11.1	60.14	5	61.27	60.20	6.1	6,506	0.09%
2024/02/26	11	61.35	20.1	61.24	61.20	-9.1	6,952	-0.13%
2024/02/23	5.2	60.50	1.1	60.39	59.70	4.1	6,907	0.06%
2024/02/22	11	61.20	21	61.46	61.30	-10	6,865	-0.15%
2024/02/21	1.1	62.16	13	61.88	61.50	-11.9	6,858	-0.17%
2024/02/20	11	62.25	8.3	61.92	61.80	2.7	6,946	0.04%
2024/02/19	7	60.44	79	61.22	62.30	-72	6,809	-1.06%
2024/02/16	1	57.50	99	57.87	58.70	-98	6,414	-1.53%
2024/02/15	7	56.03	11	55.89	56.20	-4	6,380	-0.06%
2024/02/05	26.1	56.01	5	56.02	56.10	21.1	6,399	0.33%
2024/02/02	1	57.70	1	57.89	57.00	0	6,378	0.00%
2024/02/01	12	56.44	0	0.00	57.20	12	6,381	0.19%
2024/01/31	7	57.27	0	0.00	57.00	7	6,377	0.11%
2024/01/30	43	57.74	0	0.00	57.80	43	6,392	0.67%
2024/01/29	7	57.50	43	58.44	58.80	-36	6,439	-0.56%
2024/01/26	35	56.93	4	57.70	56.90	31	6,422	0.48%
2024/01/25	3.1	58.07	3	58.10	58.00	0.1	6,482	0.00%
2024/01/24	0	0.00	27	58.36	58.60	-27	6,668	-0.40%
2024/01/23	22	57.72	10	58.30	57.30	12	6,673	0.18%
2024/01/22	0	0.00	6	57.07	57.00	-6	6,658	-0.09%
2024/01/19	0.4	56.50	41	57.02	56.50	-40.6	6,715	-0.60%
2024/01/18	40	54.98	2	56.00	56.00	38	6,766	0.56%
2024/01/17	59	55.71	4	57.50	55.30	55	6,908	0.80%
2024/01/16	5	58.08	7	57.97	57.60	-2	7,033	-0.03%
2024/01/15	1	58.30	50	58.03	58.30	-49	7,136	-0.69%
2024/01/12	46	56.86	46	58.06	56.90	0	7,196	0.00%
2024/01/11	0	56.70	1	56.80	57.10	-1	7,181	-0.01%
2024/01/10	20	55.47	1	55.10	55.00	19	7,209	0.26%
2024/01/09	19.7	56.88	0	0.00	56.50	19.7	7,231	0.27%
2024/01/08	17.1	59.41	13	60.00	58.90	4.1	7,202	0.06%
2024/01/05	12	58.53	14	59.15	58.30	-2	7,144	-0.03%
2024/01/04	3	58.07	0	0.00	57.60	3	7,137	0.04%
2024/01/03	5.1	58.61	4	58.85	58.80	1.1	7,155	0.02%
2024/01/02	36	59.41	29	60.20	59.30	7	7,150	0.10%
2023/12/29	6	58.62	0	0.00	58.90	6	7,180	0.08%
2023/12/28	0	0.00	6	59.12	59.00	-6	7,194	-0.08%
2023/12/27	11	59.30	0	0.00	58.40	11	7,222	0.15%
2023/12/26	0	0.00	14	59.13	59.00	-14	7,298	-0.19%
2023/12/25	2	57.10	1	57.00	57.00	1	7,276	0.01%
2023/12/22	6	56.55	2	56.50	56.40	4	7,282	0.05%
2023/12/21	2	57.30	2	56.60	56.60	0	7,287	0.00%
2023/12/20	0	0.00	6	57.82	57.80	-6	7,299	-0.08%
2023/12/19	246	57.14	10.1	57.91	57.30	235.9	7,311	3.23%	大買/鉅額交易
2023/12/18	2	59.00	0	0.00	59.00	2	7,300	0.03%
2023/12/15	44	59.59	23	59.96	59.10	21	7,317	0.29%
2023/12/14	3	58.50	12	58.36	58.20	-9	7,234	-0.12%
2023/12/13	4	59.08	2	58.25	58.30	2	7,219	0.03%
2023/12/12	7	59.43	6	60.28	59.00	1	7,208	0.01%
2023/12/11	5.1	59.64	1.2	59.63	59.60	3.9	7,208	0.05%
2023/12/08	5.6	60.33	11	61.05	61.00	-5.4	7,155	-0.08%
2023/12/07	2	61.65	5	61.40	60.50	-3	7,155	-0.04%
2023/12/06	17	61.75	0	0.00	61.60	17	7,150	0.24%
2023/12/05	2	61.61	24.1	62.30	62.80	-22.1	7,114	-0.31%
2023/12/04	13	62.64	11.1	63.34	61.80	1.9	7,125	0.03%
2023/12/01	2	62.30	4	62.33	62.50	-2	7,404	-0.03%
2023/11/30	36	63.43	32	63.43	62.20	4	7,390	0.05%
2023/11/29	32	63.48	27	64.19	63.50	5	7,352	0.07%
2023/11/28	20	62.88	15	63.05	62.80	5	7,299	0.07%
2023/11/27	75	63.67	63	65.07	62.90	12	7,315	0.16%
2023/11/24	84.7	63.27	127.3	63.82	63.20	-42.7	6,905	-0.62%	大賣/
2023/11/22	2	57.60	2	57.65	57.50	0	5,689	0.00%
2023/11/21	1	57.30	10	57.45	57.20	-9	5,725	-0.16%
2023/11/20	1	57.59	27	57.35	56.70	-26	5,793	-0.45%
2023/11/17	15	57.31	34.5	57.85	56.20	-19.5	5,768	-0.34%
2023/11/16	6.2	55.74	36	55.76	56.40	-29.8	5,691	-0.52%
2023/11/15	1	54.70	27	55.21	54.60	-26	5,899	-0.44%
2023/11/14	40	54.63	39	54.43	54.80	1	6,212	0.02%
2023/11/13	0.3	53.00	29.1	53.92	54.00	-28.8	6,271	-0.46%
2023/11/10	13	52.98	8	53.03	52.50	5	6,380	0.08%
2023/11/09	22	53.33	2	53.40	53.20	20	6,463	0.31%
2023/11/07	2	54.30	0	0.00	54.20	2	6,689	0.03%
2023/11/06	2	55.10	78	54.95	54.90	-76	6,783	-1.12%
2023/11/03	7	53.34	32.5	53.48	53.30	-25.5	6,757	-0.38%
2023/11/02	8.4	52.85	11	52.62	52.80	-2.7	6,792	-0.04%
2023/11/01	6.1	51.96	3.1	51.54	51.80	3	6,790	0.04%
2023/10/31	36.4	53.14	4	52.50	52.50	32.4	6,621	0.49%
2023/10/30	17	54.98	0	0.00	54.60	17	6,706	0.25%
2023/10/27	10	55.50	5	55.40	55.40	5	6,836	0.07%
2023/10/26	55	57.32	10	58.10	57.00	45	6,903	0.65%
2023/10/25	4	59.18	47.1	59.25	59.10	-43.1	6,979	-0.62%
2023/10/24	10.1	56.61	107.1	56.95	56.80	-97	6,897	-1.41%	大賣/
2023/10/23	31.1	53.15	12	53.92	53.60	19.1	6,906	0.28%
2023/10/20	23.7	54.77	6	54.52	55.00	17.7	6,885	0.26%
2023/10/19	25.3	56.48	9	57.04	56.10	16.3	7,039	0.23%
2023/10/18	66.1	58.46	6	58.15	57.70	60.1	7,065	0.85%
2023/10/17	7.1	60.24	22	60.71	60.60	-14.9	7,114	-0.21%
2023/10/16	130	59.80	0	0.00	58.70	130	7,238	1.80%	大買/鉅額交易
2023/10/13	1	62.00	10	62.80	61.50	-9	7,546	-0.12%
2023/10/12	0	0.00	31	62.06	62.50	-31	8,089	-0.38%
2023/10/11	1	60.80	20	61.58	61.70	-19	8,216	-0.23%
2023/10/05	22	62.55	13	62.03	61.80	9	8,712	0.10%
2023/10/04	26.2	60.96	0	0.00	60.80	26.2	9,087	0.29%
2023/10/03	13.5	62.06	2	62.30	62.00	11.5	9,280	0.12%
2023/10/02	8	62.04	107	61.15	63.00	-99	9,528	-1.04%	大賣/
2023/09/27	0	0.00	1	58.00	58.30	-1	9,991	-0.01%
2023/09/26	5	58.50	0	0.00	58.50	5	10,168	0.05%
2023/09/25	22	59.06	0	0.00	58.80	22	10,308	0.21%
2023/09/22	12	59.13	10	59.70	59.70	2	10,443	0.02%
2023/09/21	18	59.90	0	0.00	59.60	18	10,508	0.17%
2023/09/20	11	60.59	21	61.42	60.90	-10	10,594	-0.09%
2023/09/19	43.1	61.39	1	62.68	61.30	42.1	10,873	0.39%
2023/09/18	0	0.00	5	63.30	62.50	-5	11,060	-0.05%
2023/09/15	0	0.00	5.1	63.09	63.60	-5.1	11,386	-0.04%
2023/09/14	2.1	62.85	30.1	62.91	62.70	-28.1	11,551	-0.24%
2023/09/13	19	62.36	30	63.01	62.10	-11	11,775	-0.09%
2023/09/12	22.5	62.05	10	63.05	62.00	12.5	12,067	0.10%
2023/09/11	7.2	63.90	7	64.83	63.40	0.2	12,282	0.00%
2023/09/08	6.1	66.54	1	67.09	66.00	5.1	12,596	0.04%
2023/09/07	5.3	68.53	4	68.58	68.00	1.3	13,011	0.01%
2023/09/06	64.1	66.96	44.4	66.70	67.80	19.7	13,275	0.15%
2023/09/05	28	69.95	2	69.70	70.70	26	13,234	0.20%
2023/09/04	7	69.33	10	69.87	69.10	-3	13,658	-0.02%
2023/09/01	19	72.38	11	71.84	71.10	8	14,142	0.06%
2023/08/31	8	72.69	47.1	71.64	73.00	-39.1	14,509	-0.27%
2023/08/30	4.1	72.08	3.1	71.73	71.00	1	15,025	0.01%
2023/08/29	2	71.10	44	70.69	71.50	-42	16,015	-0.26%
2023/08/28	4	69.88	8	69.64	70.00	-4	17,175	-0.02%
2023/08/25	2	70.45	0.2	70.10	69.90	1.8	18,143	0.01%
2023/08/24	20	69.67	23.3	70.55	69.00	-3.3	18,544	-0.02%
2023/08/23	3	69.07	14.4	68.79	68.60	-11.4	18,973	-0.06%
2023/08/22	5	68.12	15.1	68.17	68.50	-10.1	19,242	-0.05%
2023/08/21	32.5	69.27	10	69.55	68.70	22.5	19,614	0.11%
2023/08/18	50.6	70.31	169.1	68.97	69.80	-118.5	21,131	-0.56%	大賣/鉅額交易
2023/08/17	5.3	66.58	2	66.80	66.90	3.3	21,030	0.02%
2023/08/16	5.6	65.59	6	65.60	66.20	-0.4	21,193	0.00%
2023/08/15	25.1	64.36	15	64.07	64.60	10.1	21,721	0.05%
2023/08/14	20.2	61.87	2.3	61.95	62.10	17.9	22,208	0.08%
2023/08/11	8	63.49	6	63.47	63.50	2	22,801	0.01%
2023/08/10	29.1	61.99	8	61.70	61.60	21.1	23,117	0.09%
2023/08/09	16.2	63.35	33.5	63.47	63.50	-17.3	23,717	-0.07%
2023/08/08	13	64.11	3	65.23	64.40	10	24,317	0.04%
2023/08/07	9.1	65.02	10.1	64.72	65.20	-1.1	24,618	0.00%
2023/08/04	17	65.59	12	65.37	65.40	5	25,312	0.02%
2023/08/02	40	65.86	12	66.05	65.30	28	25,743	0.11%
2023/08/01	24.1	66.38	29	66.48	66.50	-4.9	26,070	-0.02%
2023/07/31	73.2	68.67	23	70.18	67.50	50.2	26,375	0.19%
2023/07/28	14.1	68.51	34	68.49	69.50	-19.9	26,653	-0.07%
2023/07/27	3.7	69.92	3	69.83	69.50	0.7	27,081	0.00%
2023/07/26	54.3	70.38	9.2	72.48	69.70	45	27,576	0.16%
2023/07/25	23.9	70.62	50.2	70.73	70.60	-26.3	27,814	-0.09%
2023/07/24	56.5	70.27	26	70.24	70.00	30.5	28,006	0.11%
2023/07/21	38	72.95	48.6	72.60	73.60	-10.6	28,207	-0.04%
2023/07/20	45	73.31	44	73.33	73.20	1	29,256	0.00%
2023/07/19	42	73.38	40	74.12	72.50	2	29,584	0.01%
2023/07/18	127.5	74.21	39	74.43	74.00	88.5	30,150	0.29%	大買/
2023/07/17	73	76.55	121.1	76.29	76.70	-48.1	30,543	-0.16%	大賣/
2023/07/14	42	73.53	55	73.28	72.60	-13	31,042	-0.04%
2023/07/13	15.1	73.43	17.5	73.79	72.80	-2.4	32,704	-0.01%
2023/07/12	121.6	71.33	117	71.99	72.00	4.6	33,621	0.01%	大買/大賣/
2023/07/11	221.3	72.33	30	72.82	72.00	191.3	34,256	0.56%	大買/鉅額交易
2023/07/10	27.3	77.11	24	76.18	76.00	3.3	34,499	0.01%
2023/07/07	48	77.73	46	78.20	78.30	2	34,755	0.01%
2023/07/06	23	78.90	20	77.93	77.70	3	35,037	0.01%
2023/07/05	89	80.17	74.1	80.30	79.40	14.9	35,753	0.04%
2023/07/04	39	78.60	29	78.71	77.60	10	35,789	0.03%
2023/07/03	33	78.46	29	78.95	78.80	4	35,870	0.01%
2023/06/30	24	76.87	123	76.76	78.00	-99	36,476	-0.27%	大賣/
2023/06/29	22.3	75.86	16	75.54	75.50	6.3	36,628	0.02%
2023/06/28	21	75.63	39	75.55	75.30	-18	36,905	-0.05%
2023/06/27	101.2	78.29	99	76.05	75.60	2.2	37,163	0.01%	大買/
2023/06/26	37.2	79.73	27	80.03	79.30	10.2	37,281	0.03%
2023/06/21	119.2	79.48	161.2	80.99	81.80	-42	37,430	-0.11%	大買/大賣/
2023/06/20	165	80.08	163	79.38	79.40	2	37,547	0.01%	大買/大賣/
2023/06/19	44.1	79.96	143.1	80.75	80.80	-99	38,426	-0.26%	大賣/
2023/06/16	145	80.10	60	79.83	79.10	85	39,863	0.21%	大買/
2023/06/15	122.1	79.44	36.1	79.22	79.00	86	40,410	0.21%	大買/
2023/06/14	122	80.83	52.4	80.96	80.30	69.6	41,215	0.17%	大買/
2023/06/13	62.4	80.11	255	80.99	82.30	-192.6	41,842	-0.46%	大賣/鉅額交易
2023/06/12	246	79.56	215	80.47	78.50	31	42,435	0.07%	大買/大賣/
2023/06/09	41	80.15	27	80.36	79.00	14	43,618	0.03%
2023/06/08	134.1	79.95	107.2	79.00	78.90	27	44,550	0.06%	大買/大賣/
2023/06/07	132	83.11	95	83.23	81.50	37	45,822	0.08%	大買/
2023/06/06	181	84.50	41	84.19	82.60	140	46,949	0.30%	大買/鉅額交易
2023/06/05	62.1	85.45	73	86.27	85.70	-10.9	47,549	-0.02%
2023/06/02	131	83.01	120.3	83.22	83.40	10.7	47,681	0.02%	大買/大賣/
2023/06/01	49.1	80.40	166.2	80.63	81.90	-117.1	47,138	-0.25%	大賣/鉅額交易
2023/05/31	104	77.69	142	77.87	78.40	-38	46,628	-0.08%	大買/大賣/
2023/05/30	104.2	77.16	142	77.51	76.60	-37.8	45,748	-0.08%	大買/大賣/
2023/05/29	110	76.38	150	76.11	76.40	-40	45,395	-0.09%	大買/大賣/
2023/05/26	62.1	74.50	138	74.07	73.70	-75.9	45,058	-0.17%	大賣/
2023/05/25	202	74.70	123	74.76	74.50	79	44,998	0.18%	大買/大賣/
2023/05/24	298	77.87	405	78.22	75.80	-107	44,898	-0.24%	大買/大賣/鉅額交易
2023/05/23	52	75.12	58	75.59	75.50	-6	44,540	-0.01%
2023/05/22	45	74.85	84	74.64	75.30	-39	44,960	-0.09%
2023/05/19	225.5	75.61	86.1	74.59	73.20	139.4	44,786	0.31%	大買/鉅額交易
2023/05/18	74.3	76.12	115	76.15	75.80	-40.7	44,433	-0.09%	大賣/
2023/05/17	184.1	75.57	188	74.71	74.10	-3.9	43,886	-0.01%	大買/大賣/
2023/05/16	59	73.92	82	73.91	74.40	-23	43,212	-0.05%
2023/05/15	110	73.33	112	73.98	72.70	-2	42,738	0.00%	大買/大賣/
2023/05/12	110.1	71.45	146.1	71.55	73.20	-36	42,094	-0.09%	大買/大賣/
2023/05/11	98	69.32	44	69.40	68.90	54	41,514	0.13%
2023/05/10	336	68.85	293	69.45	70.00	43	41,156	0.10%	大買/大賣/
2023/05/09	85	73.08	77	73.54	71.70	8	40,450	0.02%
2023/05/08	10	73.12	26.5	73.25	73.80	-16.5	39,949	-0.04%
2023/05/05	79	72.70	28	71.81	71.20	51	39,498	0.13%
2023/05/04	54	75.29	59.6	74.67	74.00	-5.6	39,065	-0.01%
2023/05/03	84	75.67	92	76.39	76.00	-8	38,702	-0.02%
2023/05/02	92	75.68	152	75.05	76.50	-60	38,138	-0.16%	大賣/
2023/04/28	189	73.04	163	73.64	73.50	26	37,572	0.07%	大買/大賣/
2023/04/27	221	71.42	192	72.14	71.90	29	37,132	0.08%	大買/大賣/
2023/04/26	111.1	71.15	99.3	71.51	71.90	11.7	36,803	0.03%	大買/
2023/04/25	86.1	72.85	124	74.44	72.70	-37.9	36,370	-0.10%	大賣/
2023/04/24	87	73.20	106	73.52	73.30	-19	35,247	-0.05%	大賣/
2023/04/21	240	74.16	373	73.29	72.50	-133	34,861	-0.38%	大買/大賣/鉅額交易
2023/04/20	268	75.86	222	76.39	74.60	46	34,112	0.13%	大買/大賣/
2023/04/19	138.3	78.20	174	78.35	77.80	-35.7	33,376	-0.11%	大買/大賣/
2023/04/18	365	76.79	265	77.75	76.40	100	32,320	0.31%	大買/大賣/
2023/04/17	66	73.30	195	74.25	75.90	-129	30,534	-0.42%	大賣/鉅額交易
2023/04/14	231.2	69.59	87	68.93	69.00	144.2	29,403	0.49%	大買/鉅額交易
2023/04/13	45	66.06	189.1	67.10	67.30	-144.1	28,431	-0.51%	大賣/鉅額交易
2023/04/12	43.2	66.86	33	67.40	66.30	10.2	27,694	0.04%
2023/04/11	351	66.79	265	66.55	66.30	86	27,252	0.32%	大買/大賣/
2023/04/10	98.2	65.77	128.1	66.81	66.60	-29.8	26,706	-0.11%	大賣/
2023/04/07	51.1	62.75	31	62.82	62.50	20.1	25,805	0.08%
2023/04/06	38.5	60.11	20.1	61.70	61.60	18.4	25,429	0.07%
2023/03/31	76	62.36	56	61.99	60.30	20.1	25,221	0.08%
2023/03/30	25.1	60.53	27.3	60.92	60.80	-2.1	24,733	-0.01%
2023/03/29	55	59.79	47	59.77	59.80	8	24,759	0.03%
2023/03/28	76	59.26	64	59.28	59.20	12	25,009	0.05%
2023/03/27	127.4	60.54	66	60.49	59.80	61.4	24,753	0.25%	大買/
2023/03/24	104	59.78	52.1	59.93	60.00	51.9	24,383	0.21%	大買/
2023/03/23	181	59.22	40	59.26	59.50	141	24,068	0.59%	大買/鉅額交易
2023/03/22	100	60.55	58.9	59.92	59.00	41.1	23,610	0.17%
2023/03/21	85	62.50	96	62.89	61.10	-11	22,529	-0.05%
2023/03/20	31	59.30	53	59.66	59.50	-22	20,843	-0.11%
2023/03/17	96	59.61	77.2	60.20	59.10	18.8	20,016	0.09%
2023/03/16	71.1	57.56	679.2	57.98	58.50	-608	18,949	-3.21%	大賣/鉅額交易
2023/03/15	85.1	59.40	91.8	59.30	59.20	-6.7	18,059	-0.04%
2023/03/14	165	58.28	133.2	58.39	58.40	31.9	17,276	0.18%	大買/大賣/
2023/03/13	80	55.60	55	55.89	56.20	25	15,806	0.16%
2023/03/10	172	56.63	258	57.33	56.60	-86	14,616	-0.59%	大買/大賣/
2023/03/09	117.4	55.49	126.1	55.37	54.80	-8.7	13,026	-0.07%	大買/大賣/
2023/03/08	59.8	52.37	172.1	52.64	54.70	-112.3	11,630	-0.97%	大賣/鉅額交易
2023/03/07	50	49.99	37	50.14	49.80	13	10,742	0.12%
2023/03/06	16.9	48.03	89	48.80	48.75	-72.1	10,455	-0.69%
2023/03/03	26.1	47.92	84	48.31	46.90	-57.9	10,502	-0.55%
2023/03/02	12.4	46.79	11	46.69	47.05	1.4	10,050	0.01%
2023/03/01	1	45.65	8	45.79	45.60	-7	9,884	-0.07%
2023/02/24	29	45.70	51	45.76	45.45	-22	9,774	-0.23%
2023/02/23	26	46.74	29	46.87	46.60	-3	9,572	-0.03%
2023/02/22	34.4	45.68	30.1	46.51	47.20	4.3	9,388	0.05%
2023/02/21	74.2	46.67	75.1	46.80	46.70	-0.9	9,065	-0.01%
2023/02/20	13.3	44.50	54.4	44.03	46.35	-41.1	7,673	-0.54%
2023/02/17	7.1	42.44	3	42.27	42.15	4.1	7,037	0.06%
2023/02/16	10	42.33	30	42.42	42.35	-20	6,955	-0.29%
2023/02/15	10	40.75	15	40.58	40.75	-5	6,725	-0.07%
2023/02/14	20	39.84	2	39.98	39.80	18	6,699	0.27%
2023/02/13	37	39.71	1.2	39.79	39.95	35.8	6,721	0.53%
2023/02/10	17.1	40.09	2	40.25	39.90	15.1	6,759	0.22%
2023/02/09	14	41.46	15	41.62	41.35	-1	6,706	-0.02%
2023/02/08	18.1	41.60	16	41.05	41.05	2.1	6,678	0.03%
2023/02/07	4	41.08	10	41.38	41.25	-6	6,645	-0.09%
2023/02/06	0	0.00	1	40.70	40.65	-1	6,589	-0.02%
2023/02/03	0	0.00	11	40.72	40.45	-11	6,578	-0.17%
2023/02/02	0	0.00	5	40.70	40.60	-5	6,560	-0.08%
2023/02/01	3.7	40.27	27.2	40.41	40.45	-23.5	6,540	-0.36%
2023/01/31	1.1	39.64	10	39.50	39.65	-8.9	6,526	-0.14%
2023/01/30	3.2	38.77	11	38.85	38.85	-7.8	6,526	-0.12%
2023/01/17	141	37.94	0	0.00	38.00	141	6,521	2.16%	大買/鉅額交易
2023/01/16	49	37.95	0	0.00	37.90	49	6,518	0.75%
2023/01/13	16.2	38.10	0	0.00	38.00	16.2	6,533	0.25%
2023/01/11	9	39.09	3	39.10	39.00	6	6,554	0.09%
2023/01/09	1	40.50	3	40.22	40.15	-2	6,569	-0.03%
2023/01/06	0	0.00	2	40.05	40.05	-2	6,595	-0.03%
2023/01/05	5	41.10	1	40.70	40.05	4	6,654	0.06%
2023/01/04	4	40.30	2	40.63	40.10	2	6,663	0.03%
2023/01/03	3	39.70	0	0.00	39.95	3	6,679	0.04%
2022/12/30	4	39.83	4	39.58	39.45	0	6,707	0.00%
2022/12/29	6	38.69	2	39.45	39.65	4	6,837	0.06%
2022/12/28	8	39.73	1	40.00	39.00	7	6,845	0.10%
2022/12/27	0.2	40.05	16	40.28	40.05	-15.8	6,843	-0.23%
2022/12/26	18	40.08	9	40.29	40.00	9	6,852	0.13%
2022/12/23	2	40.98	2	41.05	41.00	0	6,825	0.00%
2022/12/22	10	42.50	6	42.28	41.50	4	6,795	0.06%
2022/12/21	37	41.84	28	41.93	42.40	9	6,585	0.14%
2022/12/20	30	41.97	73	42.52	40.65	-43	6,274	-0.69%
2022/12/19	10	40.13	27	41.07	41.25	-17	5,759	-0.30%
2022/12/16	3	39.50	0	0.00	39.40	3	5,685	0.05%
2022/12/15	5	40.40	3	40.68	40.50	2	5,680	0.04%
2022/12/13	5	40.05	2	39.70	39.65	3	5,901	0.05%
2022/12/12	0	0.00	10	39.55	39.95	-10	6,241	-0.16%
2022/12/09	0	0.00	1	40.90	39.90	-1	6,895	-0.01%
2022/12/08	7	39.92	1	39.95	39.80	6	6,969	0.09%
2022/12/07	24	40.57	1	39.75	39.75	23	6,967	0.33%
2022/12/06	26	42.48	14	42.33	41.65	12	6,883	0.17%
2022/12/05	11	41.99	3	41.85	41.70	8	6,639	0.12%
2022/12/02	53.2	41.79	5	41.60	41.75	48.2	6,574	0.73%
2022/12/01	2	41.60	7	41.91	41.60	-5	6,509	-0.08%
2022/11/30	31	42.47	30	42.30	41.80	1	6,398	0.02%
2022/11/29	10	40.91	16	41.13	41.25	-6	6,186	-0.10%
2022/11/28	68.1	42.43	72.1	42.15	41.70	-4	6,208	-0.06%
2022/11/25	35	41.70	120.1	41.79	42.30	-85.1	5,779	-1.47%	大賣/
2022/11/24	22	39.15	51	39.17	38.85	-29	5,224	-0.56%
2022/11/23	1	36.75	16	36.70	36.65	-15	4,905	-0.31%
2022/11/21	4	37.53	11	37.31	37.10	-7	4,993	-0.14%
2022/11/18	2.1	38.63	2.2	37.32	37.30	-0.2	5,005	0.00%
2022/11/17	12	38.56	8	38.56	38.45	4	4,945	0.08%
2022/11/15	2	37.88	1	37.55	37.85	1	4,921	0.02%
2022/11/14	2	36.98	0	0.00	37.05	2	4,925	0.04%
2022/11/11	3.1	37.67	3	37.42	36.80	0.1	4,958	0.00%
2022/11/10	3	37.97	2	37.73	37.80	1	4,919	0.02%
2022/11/09	0	0.00	1	37.80	37.90	-1	4,957	-0.02%
2022/11/08	0	0.00	10	38.60	37.45	-10	4,996	-0.20%
2022/11/07	0.1	37.75	23	37.97	37.75	-22.9	4,977	-0.46%
2022/11/04	4	37.25	16.2	37.32	37.40	-12.2	5,071	-0.24%
2022/11/03	0	0.00	7.1	36.77	36.90	-7.1	5,053	-0.14%
2022/11/02	0	0.00	20	36.84	36.60	-20	5,083	-0.39%
2022/11/01	2	36.18	6	36.33	36.40	-4	5,097	-0.08%
2022/10/31	0	0.00	3	36.05	35.75	-3	5,187	-0.06%
2022/10/28	11	35.37	1	35.70	35.25	10	5,227	0.19%
2022/10/27	0	0.00	39	36.01	36.30	-39	5,247	-0.74%
2022/10/26	1	34.85	4	35.60	35.05	-3	5,287	-0.06%
2022/10/25	1.1	35.23	1	34.90	34.85	0.1	5,348	0.00%
2022/10/24	0	0.00	20	35.40	34.80	-20	5,376	-0.37%
2022/10/21	10	34.74	0	0.00	34.30	10	5,389	0.19%
2022/10/20	40	35.35	1	35.60	35.30	39	5,381	0.72%
2022/10/19	0.1	36.35	41.1	36.21	36.10	-41	5,391	-0.76%
2022/10/18	0.2	35.38	86	35.34	35.40	-85.8	5,368	-1.60%
2022/10/17	12	33.44	0	0.00	34.95	12	5,439	0.22%
2022/10/14	1	34.95	0	0.00	35.05	1	5,487	0.02%
2022/10/13	62	33.90	1	33.50	33.40	61	5,492	1.11%
2022/10/12	1	36.60	1	35.85	35.70	0	5,461	0.00%
2022/10/11	31	36.64	2.2	36.72	36.10	28.8	5,477	0.53%
2022/10/07	2	38.23	6	38.38	38.20	-4	5,656	-0.07%
2022/10/06	4	38.41	81	38.46	38.20	-77	5,817	-1.32%
2022/10/05	4	37.50	7	37.19	36.90	-3	5,703	-0.05%
2022/10/04	2.1	36.65	2	36.85	37.05	0.1	5,697	0.00%
2022/10/03	3	35.58	1	35.70	35.65	2	5,696	0.04%
2022/09/30	20.1	34.42	10	35.21	35.50	10.1	5,806	0.17%
2022/09/28	19	35.17	4	36.23	34.85	15	5,833	0.26%
2022/09/27	5	35.81	0	0.00	36.50	5	5,809	0.09%
2022/09/26	35	35.92	3	37.05	35.75	32	5,831	0.55%
2022/09/23	23	37.98	0	0.00	38.05	23	5,846	0.39%
2022/09/22	5	38.47	1	38.85	39.10	4	5,876	0.07%
2022/09/21	23	38.72	2	38.78	38.90	21	5,857	0.36%
2022/09/20	14	39.22	12	39.63	39.35	2	5,801	0.03%
2022/09/19	166	39.50	39	39.60	38.95	127	5,647	2.25%	大買/鉅額交易
2022/09/16	45.1	41.49	151.1	41.13	41.60	-106.1	5,366	-1.98%	大賣/鉅額交易
2022/09/15	14	40.15	13	39.82	39.20	1	4,783	0.02%
2022/09/14	11	39.18	10.1	38.11	39.30	0.9	4,728	0.02%
2022/09/13	2.1	39.19	11	39.39	39.15	-8.9	4,738	-0.19%
2022/09/12	0	0.00	34	38.89	39.20	-34	4,743	-0.72%
2022/09/08	2	37.08	1	37.15	37.30	1	4,754	0.02%
2022/09/07	12	36.74	0.1	37.10	36.60	11.9	4,787	0.25%
2022/09/06	16	37.41	0	0.00	37.00	16	4,806	0.33%
2022/09/05	60	38.70	3	38.32	38.15	57	4,777	1.19%
2022/09/02	7	40.49	44	40.60	40.30	-37	4,717	-0.78%
2022/09/01	24	39.38	27.3	39.63	39.55	-3.3	4,520	-0.07%
2022/08/31	0	0.00	25	39.15	39.15	-25	4,456	-0.56%
2022/08/29	38	38.08	0	0.00	37.80	38	4,845	0.78%
2022/08/26	0.1	39.85	11	39.59	39.60	-10.9	4,835	-0.23%
2022/08/25	7.1	38.73	21	38.73	38.75	-13.9	4,848	-0.29%
2022/08/24	25	38.16	4	38.46	38.10	21	5,138	0.41%
2022/08/23	6	38.02	22	38.45	38.35	-16	5,152	-0.31%
2022/08/22	12.3	38.52	1.1	38.97	38.40	11.2	5,192	0.22%
2022/08/19	9	39.95	4	39.50	39.45	5	5,279	0.09%
2022/08/18	3	39.87	12	40.01	39.90	-9	5,301	-0.17%
2022/08/17	10	39.51	14	39.62	39.70	-4	5,298	-0.08%
2022/08/16	22	39.16	17	39.27	39.15	5	5,267	0.09%
2022/08/15	10	39.04	35	39.06	39.10	-25	5,227	-0.48%
2022/08/12	0	0.00	25	38.22	38.05	-25	5,186	-0.48%
2022/08/11	4	38.11	14.3	38.13	37.90	-10.3	5,185	-0.20%
2022/08/10	0	38.15	2	38.18	38.25	-2	5,096	-0.04%
2022/08/09	6.1	37.97	6	37.93	37.95	0.1	5,102	0.00%
2022/08/08	8.1	37.03	3	37.13	37.55	5.1	5,119	0.10%
2022/08/05	8	37.38	25	37.50	37.60	-17	5,162	-0.33%
2022/08/04	22	35.32	22	35.05	35.95	0	5,183	0.00%
2022/08/03	14	36.04	118	35.92	36.05	-104	5,170	-2.01%	大賣/鉅額交易
2022/08/02	37.1	36.82	9	36.55	36.50	28.1	5,192	0.54%
2022/08/01	2	38.30	19.2	38.36	38.35	-17.2	5,145	-0.33%
2022/07/28	0.1	36.60	1	37.10	36.60	-0.9	5,127	-0.02%
2022/07/27	4	36.65	4	36.51	36.65	0	5,139	0.00%
2022/07/26	10	36.48	6	36.78	36.15	4	5,173	0.08%
2022/07/25	0	0.00	20	36.91	37.00	-20	5,183	-0.39%
2022/07/22	33.1	37.10	11	37.15	36.80	22.1	5,224	0.42%
2022/07/21	2	37.35	100	37.35	37.35	-98	5,315	-1.84%
2022/07/20	1	36.70	3	36.30	36.05	-2	5,269	-0.04%
2022/07/19	15	36.30	0	0.00	35.95	15	5,357	0.28%
2022/07/18	6	36.14	17.3	35.98	36.10	-11.3	5,373	-0.21%
2022/07/15	62	36.24	30	36.40	36.00	32	5,369	0.60%
2022/07/14	13	35.61	39	35.26	36.30	-26	5,204	-0.50%
2022/07/13	4	33.33	14	33.24	33.00	-10	5,084	-0.20%
2022/07/12	7	32.25	7.1	32.48	32.25	-0.1	5,178	0.00%
2022/07/11	11.4	33.86	9	33.99	33.95	2.4	5,214	0.05%
2022/07/08	13	33.84	11	33.75	33.60	2	5,283	0.04%
2022/07/07	2	31.50	7	31.33	31.50	-5	5,211	-0.10%
2022/07/06	36	30.96	0	0.00	30.25	36	5,275	0.68%
2022/07/04	6.2	31.17	0	0.00	31.00	6.2	5,410	0.11%
2022/07/01	6	32.33	3	33.75	31.70	3	5,539	0.05%
2022/06/30	17.1	34.73	1	34.60	34.00	16.1	5,642	0.29%
2022/06/29	4	35.79	0	0.00	35.90	4	5,690	0.07%
2022/06/28	1	36.71	1	36.70	36.80	0	5,901	0.00%
2022/06/27	1	37.05	2	37.73	37.80	-1	6,692	-0.01%
2022/06/24	1.1	37.27	4	37.24	36.85	-2.9	6,996	-0.04%
2022/06/23	7.1	36.02	5	36.23	35.95	2.1	7,501	0.03%
2022/06/22	6	36.18	6	35.71	35.60	0	8,370	0.00%
2022/06/21	2	36.10	12	36.29	36.70	-10	9,175	-0.11%
2022/06/20	40	35.64	46	35.74	35.10	-6	9,495	-0.06%
2022/06/17	7	36.81	4	36.95	36.95	3	9,504	0.03%
2022/06/16	5	37.66	0	0.00	37.40	5	9,509	0.05%
2022/06/15	16	39.07	12	38.48	38.30	4	9,536	0.04%
2022/06/14	16	38.52	10	38.44	39.10	6	9,575	0.06%
2022/06/13	13	38.90	11	38.87	38.80	2	9,597	0.02%
2022/06/10	13	39.87	2	39.85	40.00	11	9,611	0.11%
2022/06/09	7	40.86	5	40.60	40.60	2	9,630	0.02%
2022/06/08	43	41.59	69.1	41.86	41.25	-26.1	9,651	-0.27%
2022/06/07	18	40.33	20	40.47	40.30	-2	9,377	-0.02%
2022/06/06	1	39.25	0	0.00	39.15	1	9,352	0.01%
2022/06/02	6	40.15	2	39.90	40.00	4	9,466	0.04%
2022/06/01	29.1	41.44	70	41.73	40.75	-40.9	9,549	-0.43%
2022/05/31	7	39.09	7	39.30	39.40	0	9,420	0.00%
2022/05/30	0	0.00	17	39.36	39.15	-17	9,594	-0.18%
2022/05/27	6	38.40	8	38.71	38.10	-2	9,640	-0.02%
2022/05/26	27.1	38.10	18	37.99	37.40	9.1	9,685	0.09%
2022/05/25	4	38.05	4	38.35	38.80	0	9,758	0.00%
2022/05/24	14	37.74	11	37.80	37.50	3	9,920	0.03%
2022/05/19	0	0.00	0.1	37.25	38.40	-0.1	10,389	0.00%
2022/05/18	24.2	38.47	12	38.63	38.40	12.2	10,582	0.12%
2022/05/17	53	38.13	15	37.99	38.10	38	11,380	0.33%
2022/05/16	3.1	37.53	5	37.41	37.35	-1.9	11,789	-0.02%
2022/05/13	13	36.84	19	36.62	36.75	-6	11,807	-0.05%
2022/05/12	29.3	35.47	9	35.91	35.00	20.3	11,857	0.17%
2022/05/11	16	37.53	0	0.00	37.30	16	11,831	0.14%
2022/05/10	4.3	38.03	3	38.28	38.25	1.3	11,976	0.01%
2022/05/09	1.5	38.73	2	39.00	38.60	-0.5	12,027	0.00%
2022/05/06	2	39.75	2.1	39.68	39.85	-0.1	12,155	0.00%
2022/05/05	5	41.55	9	41.60	41.00	-4	12,278	-0.03%
2022/05/04	0	0.00	1	40.45	40.55	-1	12,324	-0.01%
2022/05/03	0	0.00	3	39.72	39.70	-3	12,455	-0.02%
2022/04/29	13	39.52	23	38.90	39.00	-10	12,634	-0.08%
2022/04/28	7.1	38.98	0.2	39.30	38.70	6.9	12,814	0.05%
2022/04/27	29	38.63	28	38.59	38.65	1	12,841	0.01%
2022/04/26	16.1	40.85	0	0.00	40.70	16.1	12,772	0.13%
2022/04/25	26	41.21	2	41.30	40.95	24	12,852	0.19%
2022/04/22	8	43.38	8	43.71	43.25	0	12,957	0.00%
2022/04/21	16	43.43	12	43.58	43.60	4	13,093	0.03%
2022/04/20	6	42.88	8	42.89	42.95	-2	13,319	-0.02%
2022/04/19	6	42.39	3	42.30	42.05	3	13,467	0.02%
2022/04/18	7	42.65	11	42.85	42.35	-4	13,793	-0.03%
2022/04/15	18	44.29	20	44.63	43.80	-2	13,993	-0.01%
2022/04/14	17.2	45.15	11	45.40	45.10	6.2	14,415	0.04%
2022/04/13	0	0.00	6	44.72	44.50	-6	14,620	-0.04%
2022/04/12	12	43.64	30	43.87	44.20	-18	14,967	-0.12%
2022/04/11	64	44.63	56	44.18	44.00	8	15,448	0.05%
2022/04/08	26	45.93	27	46.16	45.75	-1	15,823	-0.01%
2022/04/07	23	46.66	20	46.90	45.20	3	16,675	0.02%
2022/04/06	47	47.40	57.7	47.08	47.15	-10.7	16,890	-0.06%
2022/04/01	45.4	46.28	23	46.32	46.10	22.4	17,214	0.13%
2022/03/31	18	47.59	26	47.36	46.80	-8	18,222	-0.04%
2022/03/30	47	48.68	68	48.73	48.25	-21	19,103	-0.11%
2022/03/29	82	47.80	62	47.72	46.95	20	21,757	0.09%
2022/03/28	101	47.76	71.1	47.92	47.60	29.9	22,374	0.13%	大買/
2022/03/25	68	47.69	124.4	47.81	47.65	-56.4	22,255	-0.25%	大賣/
2022/03/24	193.2	47.05	188	47.15	45.90	5.2	21,832	0.02%	大買/大賣/
2022/03/23	51	45.11	80.7	44.96	45.75	-29.7	21,678	-0.14%
2022/03/22	0	0.00	17	43.11	43.00	-17	22,935	-0.07%
2022/03/21	24.3	42.88	5	43.31	42.65	19.3	24,311	0.08%
2022/03/18	34	42.85	39	43.07	43.30	-5	25,021	-0.02%
2022/03/17	9.2	42.70	29	42.84	42.55	-19.8	25,932	-0.08%
2022/03/16	43	41.80	39	41.68	41.40	4	26,305	0.02%
2022/03/15	20	42.08	13	42.08	41.90	7	26,355	0.03%
2022/03/14	13	42.99	15	42.98	43.15	-2	26,570	-0.01%
2022/03/11	24.1	42.16	5	42.41	42.10	19.1	27,074	0.07%
2022/03/10	14.1	43.45	27	44.03	43.35	-12.9	27,079	-0.05%
2022/03/09	20.2	42.60	24	42.61	42.65	-3.8	27,036	-0.01%
2022/03/08	46.3	42.42	48	42.44	41.75	-1.8	27,012	-0.01%
2022/03/07	83.1	43.60	33	43.88	43.00	50.1	26,897	0.19%
2022/03/04	32.1	45.99	11	46.61	45.50	21.1	26,779	0.08%
2022/03/03	59	47.49	53	47.19	46.55	6	26,680	0.02%
2022/03/02	25.1	46.16	18	46.65	46.90	7.1	26,600	0.03%
2022/03/01	23	46.26	67.1	46.54	46.85	-44.1	26,662	-0.17%
2022/02/25	16	45.23	17	45.32	44.80	-1	26,695	0.00%
2022/02/24	91	44.70	51	44.26	44.05	40	26,666	0.15%
2022/02/23	14	46.43	25	46.46	46.50	-11	26,540	-0.04%
2022/02/22	49.5	46.19	15	46.09	45.40	34.5	26,548	0.13%
2022/02/21	86	48.07	77	47.83	47.75	9	26,443	0.03%
2022/02/18	28.1	46.57	61	46.92	47.95	-32.9	26,335	-0.13%
2022/02/17	231	47.56	190	47.89	46.70	41	26,355	0.16%	大買/大賣/
2022/02/16	29	46.65	117	46.80	48.15	-88	25,774	-0.34%	大賣/
2022/02/15	12	44.06	23	44.27	43.80	-11	25,474	-0.04%
2022/02/14	42	43.84	16	43.84	43.50	26	25,529	0.10%
2022/02/11	4	45.73	21.2	45.72	45.70	-17.2	25,612	-0.07%
2022/02/10	22.1	45.72	21	45.95	45.20	1.1	25,949	0.00%
2022/02/09	13.4	45.09	5	45.23	45.20	8.4	25,870	0.03%
2022/02/08	30	43.95	81	44.00	44.95	-51	25,855	-0.20%
2022/02/07	22.1	42.95	21	43.38	43.90	1.1	25,760	0.00%
2022/01/26	16.2	41.45	20	41.42	41.60	-3.8	25,716	-0.01%
2022/01/25	46.1	41.40	27	41.64	40.80	19.1	26,178	0.07%
2022/01/24	23	41.92	35	42.42	42.80	-12	26,203	-0.05%
2022/01/21	90	43.48	32	44.49	42.55	58	26,324	0.22%
2022/01/20	28	44.57	10	44.58	44.45	18	26,539	0.07%
2022/01/19	6.1	45.41	20	44.89	44.80	-13.9	27,174	-0.05%
2022/01/18	17	45.59	10	45.51	44.80	7	27,675	0.03%
2022/01/17	39	45.76	39	45.81	45.60	0	27,640	0.00%
2022/01/14	38	44.74	34	44.73	44.15	4	27,650	0.01%
2022/01/13	108.1	45.49	123	45.37	45.65	-15	27,830	-0.05%	大買/大賣/
2022/01/12	79.1	46.53	69	46.42	46.00	10.1	28,004	0.04%
2022/01/11	69.2	47.67	22	47.24	46.50	47.2	27,968	0.17%
2022/01/10	33	48.22	57	48.30	48.70	-24	27,612	-0.09%
2022/01/07	74.1	48.15	60	48.39	47.75	14.1	27,341	0.05%
2022/01/06	45	50.13	30	50.17	49.60	15	26,889	0.06%
2022/01/05	58.1	51.33	45	50.93	50.40	13.1	26,623	0.05%
2022/01/04	126	51.23	65	51.53	52.10	61	26,245	0.23%	大買/
2022/01/03	83.4	50.15	97	50.33	50.70	-13.6	25,790	-0.05%
2021/12/30	185.1	51.14	147	51.26	50.30	38.1	25,335	0.15%	大買/大賣/
2021/12/29	110	50.57	32	50.38	50.60	78	24,493	0.32%	大買/
2021/12/28	27	50.24	63.1	50.26	50.00	-36.1	24,195	-0.15%
2021/12/27	62	50.91	72	50.86	51.70	-10	23,728	-0.04%
2021/12/24	86.1	50.11	71	49.96	49.40	15.1	22,652	0.07%
2021/12/23	197.3	49.69	191	50.01	49.90	6.3	21,538	0.03%	大買/大賣/
2021/12/22	46	46.10	56.5	46.45	47.35	-10.5	18,101	-0.06%
2021/12/21	7.2	43.43	20.1	43.19	43.05	-12.9	17,170	-0.07%
2021/12/20	34.1	45.43	37	45.33	45.15	-3	16,748	-0.02%
2021/12/17	74	45.95	32.1	45.96	45.40	41.9	16,239	0.26%
2021/12/16	86	46.01	77	46.30	46.25	9	15,573	0.06%
2021/12/15	84.5	42.77	117.6	43.29	43.80	-33.1	13,999	-0.24%	大賣/
2021/12/14	69	40.11	35	40.21	40.80	34	12,584	0.27%
2021/12/13	34	40.59	113.7	41.26	42.25	-79.7	11,852	-0.67%	大賣/
2021/12/10	22	39.38	23	39.88	38.45	-1	10,891	-0.01%
2021/12/09	1	38.20	4	38.73	38.30	-3	10,460	-0.03%
2021/12/08	22	38.50	8	38.83	38.20	14	10,373	0.13%
2021/12/07	13	38.94	32.1	38.61	39.10	-19.1	10,132	-0.19%
2021/12/06	6	36.98	6	37.15	37.20	0	9,605	0.00%
2021/12/02	3	35.77	2	36.18	35.65	1	9,638	0.01%
2021/11/30	6	35.86	1	35.90	36.25	5	9,693	0.05%
2021/11/29	4.2	34.82	6	35.23	35.45	-1.9	9,748	-0.02%
2021/11/26	3.7	35.96	4	36.68	35.75	-0.3	9,817	0.00%
2021/11/25	7.4	37.17	0	0.00	37.10	7.4	9,738	0.08%
2021/11/24	1	37.85	8	37.75	38.05	-7	9,614	-0.07%
2021/11/23	15.4	37.53	0	0.00	36.85	15.4	9,542	0.16%
2021/11/22	2	37.55	5	37.99	37.70	-3	9,567	-0.03%
2021/11/19	6.3	37.70	9	37.61	37.35	-2.7	9,684	-0.03%
2021/11/18	4	37.60	6	37.87	37.55	-2	9,701	-0.02%
2021/11/17	5.3	37.39	5	37.84	37.15	0.3	9,687	0.00%
2021/11/16	22	37.73	23	38.36	37.30	-1	9,737	-0.01%
2021/11/15	2	38.00	25	38.29	38.40	-23	9,596	-0.24%
2021/11/12	7	37.36	8	37.42	37.20	-1	9,510	-0.01%
2021/11/11	2.1	38.08	5	37.24	36.55	-2.9	9,519	-0.03%
2021/11/10	17	37.71	3	38.30	37.30	14	9,529	0.15%
2021/11/09	19	37.36	55.2	37.29	37.70	-36.2	9,481	-0.38%
2021/11/08	4	35.03	3	35.68	35.50	1	9,209	0.01%
2021/11/05	11	34.51	7	34.64	34.40	4	9,380	0.04%
2021/11/04	2	35.48	3	35.50	35.25	-1	9,424	-0.01%
2021/11/03	7	35.31	4	35.56	35.20	3	9,455	0.03%
2021/11/02	68	37.12	47	37.44	35.45	21	9,494	0.22%
2021/11/01	5	37.00	2	37.28	36.80	3	9,020	0.03%
2021/10/29	15	36.93	30	36.89	36.80	-15	8,881	-0.17%
2021/10/28	8.3	36.92	43	36.96	36.30	-34.7	8,571	-0.40%
2021/10/27	86	36.58	47	36.50	36.30	39	8,202	0.48%
2021/10/26	13	36.58	90.4	36.68	37.25	-77.4	7,558	-1.02%
2021/10/25	4.2	34.26	6	34.11	33.90	-1.9	7,035	-0.03%
2021/10/22	10	35.16	9	35.02	34.80	1	7,167	0.01%
2021/10/21	45	35.03	35	35.11	35.30	10	7,157	0.14%
2021/10/20	86	35.06	68	34.95	35.30	18	7,123	0.25%
2021/10/19	12	33.25	24	33.17	33.00	-12	6,882	-0.17%
2021/10/18	8	32.24	14.1	32.12	32.20	-6.1	6,882	-0.09%
2021/10/15	1	31.80	1	31.30	31.85	0	7,015	0.00%
2021/10/14	1	30.85	13	30.35	30.85	-12	7,241	-0.17%
2021/10/13	1	29.95	4	30.01	29.90	-3	7,365	-0.04%
2021/10/12	18	30.82	18	30.59	30.75	0	7,493	0.00%
2021/10/08	21.3	31.73	25	32.70	31.30	-3.7	7,645	-0.05%
2021/10/07	8	31.34	7	31.55	31.65	1	7,809	0.01%
2021/10/06	8	31.11	13	30.33	30.55	-5	8,574	-0.06%
2021/10/05	7	28.64	8	29.16	30.60	-1	9,372	-0.01%
2021/10/04	11	29.32	21	30.19	29.00	-10	9,871	-0.10%
2021/10/01	7	31.04	13	30.63	30.45	-6	10,423	-0.06%
2021/09/30	0	0.00	5	32.06	32.15	-5	11,451	-0.04%
2021/09/29	9.1	31.46	3	31.53	31.30	6.1	11,934	0.05%
2021/09/28	17	32.91	9	32.68	32.35	8	12,399	0.06%
2021/09/27	14	33.35	9	33.39	33.25	5	12,598	0.04%
2021/09/23	9	32.56	19	32.92	32.05	-10	13,219	-0.08%
2021/09/22	3.5	31.05	2	31.25	31.50	1.5	13,700	0.01%
2021/09/17	0.1	32.25	0	0.00	32.35	0.1	15,407	0.00%
2021/09/16	17	33.01	9	33.19	32.65	8	15,957	0.05%
2021/09/15	0	32.45	0	0.00	32.60	0	16,277	0.00%
2021/09/13	1	32.80	0	0.00	32.65	1	16,735	0.01%
2021/09/10	7	32.66	2	32.88	32.85	5	16,909	0.03%
2021/09/09	23	32.88	88	32.96	33.00	-65	17,150	-0.38%
2021/09/08	14.1	32.36	9	32.29	32.05	5.1	17,334	0.03%
2021/09/07	71.2	32.72	70	32.75	33.45	1.2	17,836	0.01%
2021/09/06	17.5	34.26	13	34.60	33.45	4.5	18,298	0.02%
2021/09/03	11.8	34.60	22	34.92	34.90	-10.2	18,328	-0.06%
2021/09/02	13	34.85	1	35.85	34.45	12	18,386	0.07%
2021/09/01	101	35.91	103	36.26	35.80	-2	18,456	-0.01%	大買/大賣/
2021/08/31	112	35.98	35.1	35.80	35.95	76.9	18,438	0.42%	大買/
2021/08/30	53.3	36.18	121	35.95	35.90	-67.8	18,637	-0.36%	大賣/
2021/08/27	47.1	36.38	57	36.36	35.65	-10	18,817	-0.05%
2021/08/26	62.3	36.10	46	36.38	36.85	16.3	19,040	0.09%
2021/08/25	112.2	36.08	140	36.30	36.10	-27.9	19,122	-0.15%	大買/大賣/
2021/08/24	31.1	35.25	18	35.06	34.25	13.1	19,301	0.07%
2021/08/23	34	34.69	29	34.53	34.90	5	19,627	0.03%
2021/08/20	60	33.88	74	33.15	34.05	-14	19,925	-0.07%
2021/08/19	24	32.93	8	33.16	32.50	16	20,009	0.08%
2021/08/18	29	31.82	112	32.25	34.45	-83	20,301	-0.41%	大賣/
2021/08/17	127.1	32.86	140	33.68	31.80	-12.9	20,427	-0.06%	大買/大賣/
2021/08/16	97.4	34.25	46	34.06	34.10	51.4	20,432	0.25%
2021/08/13	67.2	36.32	34	36.00	35.80	33.2	20,452	0.16%
2021/08/12	7	38.31	7	38.21	38.25	0	20,523	0.00%
2021/08/11	135	38.13	146	38.32	38.95	-11	20,594	-0.05%	大買/大賣/
2021/08/10	5	37.79	1	37.35	37.65	4	20,667	0.02%
2021/08/09	20.2	37.59	1	37.05	37.05	19.2	20,854	0.09%
2021/08/06	22.2	37.68	35	37.91	37.60	-12.8	21,081	-0.06%
2021/08/05	19.8	36.66	14	36.79	36.60	5.8	21,273	0.03%
2021/08/04	9.1	37.58	1	37.70	37.45	8.1	21,764	0.04%
2021/08/03	17	37.81	0	0.00	37.65	17	22,054	0.08%
2021/08/02	19	37.67	2.7	37.94	38.00	16.3	22,273	0.07%
2021/07/30	80	37.96	4	38.40	37.90	76	22,477	0.34%
2021/07/29	2	38.20	15	38.38	38.40	-13	22,689	-0.06%
2021/07/28	33	37.70	34	38.03	38.10	-1	22,900	0.00%
2021/07/27	46.1	39.91	6	40.44	39.65	40.1	23,195	0.17%
2021/07/26	34	41.72	97	41.15	41.60	-63	23,492	-0.27%
2021/07/23	58	39.66	71	39.36	40.05	-13	24,314	-0.05%
2021/07/22	91	39.01	24	39.03	38.90	67	24,927	0.27%
2021/07/21	15.1	38.11	7	38.28	37.75	8.1	25,844	0.03%
2021/07/20	50.5	38.12	27	38.10	37.75	23.5	25,772	0.09%
2021/07/19	57.6	40.03	15	39.92	39.80	42.6	25,664	0.17%
2021/07/16	12	40.94	2	40.53	40.50	10	25,559	0.04%
2021/07/15	7	40.80	20	40.92	40.90	-13	25,443	-0.05%
2021/07/14	11.6	40.72	18	40.51	40.45	-6.4	25,327	-0.03%
2021/07/13	134	43.66	103	43.66	41.35	31	25,095	0.12%	大買/大賣/
2021/07/12	54	42.52	93.1	42.87	43.15	-39.1	24,316	-0.16%
2021/07/09	46	42.26	39.1	42.54	41.20	6.9	23,498	0.03%
2021/07/08	68	41.64	40	41.90	42.40	28	22,982	0.12%
2021/07/07	85.1	41.48	133	41.05	40.80	-47.9	22,452	-0.21%	大賣/
2021/07/06	55	41.42	92.5	42.20	43.00	-37.5	21,586	-0.17%
2021/07/05	48	38.77	34	39.24	39.10	14	21,259	0.07%
2021/07/02	20	37.49	24.9	37.71	37.60	-4.9	21,926	-0.02%
2021/07/01	39.3	37.32	7	37.84	36.90	32.3	21,974	0.15%
2021/06/30	86	38.76	92	38.52	38.15	-6	21,976	-0.03%
2021/06/29	155.1	38.94	117	39.46	37.25	38.1	21,852	0.17%	大買/大賣/
2021/06/28	171.2	40.05	130.3	40.02	39.75	40.9	21,547	0.19%	大買/大賣/
2021/06/25	2	39.25	63	39.10	39.80	-61	20,099	-0.30%
2021/06/24	36	36.00	125.4	35.65	36.20	-89.4	19,674	-0.45%	大賣/
2021/06/23	103	35.45	114	35.02	35.80	-11	19,435	-0.06%	大買/大賣/
2021/06/22	19.4	33.67	3	34.08	33.40	16.4	19,356	0.08%
2021/06/21	31.1	34.47	26	34.82	34.05	5.1	19,369	0.03%
2021/06/18	56.3	36.27	56	36.46	35.85	0.3	19,561	0.00%
2021/06/17	33.3	36.06	7	36.32	36.30	26.3	21,100	0.12%
2021/06/16	68.3	36.23	47	35.61	35.25	21.3	22,480	0.09%
2021/06/15	97	35.08	34	36.28	36.55	63	23,594	0.27%
2021/06/11	5	33.34	30	33.34	33.25	-25	24,009	-0.10%
2021/06/10	8.1	33.46	47	33.45	33.20	-38.9	24,903	-0.16%
2021/06/09	31	33.60	30.1	33.30	33.25	0.9	25,010	0.00%
2021/06/07	61.1	34.77	30	35.03	34.30	31.1	24,939	0.12%
2021/06/04	37	36.41	22	36.44	36.10	15	24,757	0.06%
2021/06/03	25	36.59	17	36.79	36.20	8	24,630	0.03%
2021/06/02	26	36.11	32	35.73	35.40	-6	24,417	-0.02%
2021/06/01	34	36.75	56	36.63	36.70	-22	24,292	-0.09%
2021/05/31	93	36.24	73.2	36.38	36.40	19.8	24,079	0.08%
2021/05/28	24	32.40	63	32.91	33.80	-39	24,205	-0.16%
2021/05/27	18	31.06	20	30.82	30.75	-2	24,751	-0.01%
2021/05/26	65	30.47	7	30.34	30.40	58	24,713	0.23%
2021/05/25	25	30.06	11	30.89	31.15	14	24,380	0.06%
2021/05/24	2	28.70	6	27.90	28.35	-4	24,247	-0.02%
2021/05/21	10	27.67	15	27.82	27.90	-5	24,179	-0.02%
2021/05/20	49	27.75	59	27.55	26.65	-10	24,303	-0.04%
2021/05/19	11	27.80	6	27.65	27.65	5	24,174	0.02%
2021/05/18	45	27.60	19	27.92	28.15	26	24,050	0.11%
2021/05/17	33	26.84	88	25.99	25.60	-55	23,768	-0.23%
2021/05/14	11	30.21	29	29.55	28.40	-18	23,502	-0.08%
2021/05/13	6.4	29.83	15	29.79	29.85	-8.6	23,224	-0.04%
2021/05/12	25	31.83	64	30.96	30.40	-39	22,926	-0.17%
2021/05/11	24	33.04	40	32.36	32.10	-16	22,378	-0.07%
2021/05/10	34	35.45	17	35.99	35.30	17	22,094	0.08%
2021/05/07	40	34.94	36	35.10	36.95	4	21,966	0.02%
2021/05/06	27	34.90	19	35.42	34.30	8	21,867	0.04%
2021/05/05	27.2	35.60	44	35.63	34.45	-16.8	21,673	-0.08%
2021/05/04	29	35.84	17.3	36.71	36.10	11.7	21,592	0.05%
2021/05/03	88.1	40.31	78	39.96	38.70	10.1	21,235	0.05%
2021/04/29	175.5	46.19	168	45.71	42.95	7.5	20,791	0.04%	大買/大賣/
2021/04/28	207.8	42.72	161	43.74	45.10	46.8	19,829	0.24%	大買/大賣/
2021/04/27	54	42.12	69	42.44	41.00	-15	19,229	-0.08%
2021/04/26	20	39.90	0	0.00	39.90	20	18,422	0.11%
2021/04/23	6	35.55	77	34.79	36.30	-71	18,508	-0.38%
2021/04/22	54	35.39	3	34.40	33.00	51	18,616	0.27%
2021/04/21	2	33.45	2	34.15	34.40	0	18,814	0.00%
2021/04/20	3	33.27	1	33.55	34.15	2	18,976	0.01%
2021/04/19	19	36.63	51	35.96	34.50	-32	19,413	-0.16%
2021/04/16	0	0.00	1	36.00	36.40	-1	20,088	0.00%
2021/04/15	2	36.05	2	34.45	35.70	0	20,268	0.00%
2021/04/14	9	34.98	4	33.73	35.10	5	20,395	0.02%
2021/04/13	15	38.32	2	37.50	37.00	13	20,488	0.06%
2021/04/12	19	35.15	17	36.38	38.00	2	20,566	0.01%
2021/04/09	24	38.26	11	37.82	37.80	13	20,758	0.06%
2021/04/08	181	41.88	74	42.10	41.95	107	20,895	0.51%	大買/鉅額交易
2021/04/07	53	38.19	13	38.27	38.90	40	19,783	0.20%
2021/04/06	26	34.49	6	35.13	35.40	20	19,602	0.10%
2021/04/01	10	30.50	38	30.16	32.20	-28	19,483	-0.14%
2021/03/31	12	29.41	20	29.57	29.30	-8	19,341	-0.04%
2021/03/30	50	28.22	27	28.52	29.30	23	19,307	0.12%
2021/03/29	13	26.78	44	26.50	26.95	-31	19,141	-0.16%
2021/03/26	1	26.30	20	26.06	26.20	-19	19,240	-0.10%
2021/03/25	20	26.79	2	26.33	25.75	18	19,364	0.09%
2021/03/24	6	24.51	6	24.98	25.30	0	20,185	0.00%
2021/03/23	55	24.22	7	24.36	24.45	48	20,830	0.23%
2021/03/22	531	26.89	475	26.93	26.00	56	20,580	0.27%	大買/大賣/
2021/03/19	90	24.60	104	25.10	25.55	-14	19,048	-0.07%	大賣/
2021/03/18	40	22.83	88.1	22.95	23.25	-48.1	17,938	-0.27%
2021/03/17	77.1	20.31	108	20.76	21.15	-30.9	16,444	-0.19%	大賣/
2021/03/16	20	19.58	45	19.70	19.25	-25	15,750	-0.16%
2021/03/15	6	18.52	8	18.43	18.50	-2	14,969	-0.01%
2021/03/12	10	17.92	7	17.81	17.90	3	15,063	0.02%
2021/03/11	6	17.40	5	17.60	17.70	1	15,623	0.01%
2021/03/09	2	16.60	2	16.63	17.10	0	16,439	0.00%
2021/03/08	4	16.80	20	17.08	16.80	-16	17,152	-0.09%
2021/03/05	16	17.47	0	0.00	17.30	16	17,645	0.09%
2021/03/04	3	17.22	3	17.45	17.35	0	17,670	0.00%
2021/03/03	61	18.20	68	17.83	17.80	-7	17,605	-0.04%
2021/03/02	52	19.15	43	19.28	19.45	9	17,445	0.05%
2021/02/26	4	17.95	1	18.20	17.85	3	16,612	0.02%
2021/02/25	3	17.75	3	17.58	17.55	0	16,460	0.00%
2021/02/24	2	17.83	5	17.79	17.50	-3	16,430	-0.02%
2021/02/23	1	17.85	4	17.39	17.50	-3	16,298	-0.02%
2021/02/22	18	18.01	22	18.04	17.70	-4	16,355	-0.02%
2021/02/19	1	17.10	13	17.13	17.25	-12	16,104	-0.07%
2021/02/18	4	17.00	16	16.95	16.85	-12	16,065	-0.07%
2021/02/17	10	16.37	31	16.57	16.60	-21	15,983	-0.13%
2021/02/05	3	15.88	5	15.93	15.80	-2	15,950	-0.01%
2021/02/04	10	16.06	0	0.00	16.10	10	16,037	0.06%
2021/02/03	24	16.20	4	16.10	16.10	20	16,018	0.12%
2021/02/02	12	16.24	0	0.00	16.15	12	16,054	0.07%
2021/02/01	1	16.30	6	16.35	16.20	-5	16,069	-0.03%
2021/01/29	12	16.96	16	17.30	16.50	-4	16,124	-0.02%
2021/01/28	13	16.45	24	17.12	17.05	-11	16,239	-0.07%
2021/01/27	4	16.50	10	16.58	16.65	-6	16,178	-0.04%
2021/01/26	26	16.39	32	16.65	16.25	-6	16,403	-0.04%
2021/01/25	5	15.98	3	16.05	15.95	2	16,194	0.01%
2021/01/22	57	15.95	4	16.00	15.95	53	16,058	0.33%
2021/01/21	12	15.93	22	16.48	15.90	-10	16,017	-0.06%
2021/01/20	22	16.53	1	16.75	16.40	21	15,875	0.13%
2021/01/19	5	17.27	4	17.65	17.55	1	15,684	0.01%
2021/01/18	3	17.18	2	17.08	17.20	1	15,497	0.01%
2021/01/15	23	17.73	14	18.05	17.80	9	15,367	0.06%
2021/01/14	6	18.07	28	18.12	18.25	-22	15,141	-0.15%
2021/01/13	12	17.84	5	17.80	17.45	7	14,972	0.05%
2021/01/12	38	17.54	13	17.43	17.10	25	14,844	0.17%
2021/01/11	18	17.73	31	17.78	18.25	-13	14,511	-0.09%
2021/01/08	6	16.70	13	16.88	16.75	-7	14,277	-0.05%
2021/01/07	6	16.57	15	16.67	16.70	-9	14,733	-0.06%
2021/01/06	7.3	16.24	0	0.00	16.00	7.3	14,688	0.05%
2021/01/05	17	16.77	1	16.65	16.55	16	14,508	0.11%
2021/01/04	21.3	16.88	2	17.30	16.95	19.3	14,338	0.13%
2020/12/31	51	16.65	3	16.48	16.30	48	13,928	0.34%
2020/12/30	1	16.40	5	16.25	16.15	-4	13,640	-0.03%
2020/12/29	2	16.15	0	0.00	16.15	2	13,589	0.01%
2020/12/28	3	16.08	1	16.15	16.15	2	13,565	0.01%
2020/12/25	4	16.40	3	16.35	16.50	1	13,417	0.01%
2020/12/24	0	0.00	2	16.33	16.30	-2	13,307	-0.02%
2020/12/23	22	15.89	2	15.95	15.85	20	13,152	0.15%
2020/12/22	16	16.42	46	16.38	15.70	-30	13,100	-0.23%
2020/12/21	30	16.59	11	16.69	16.55	19	12,998	0.15%
2020/12/18	85	16.97	24	17.00	16.70	61	13,098	0.47%
2020/12/17	27	16.87	70	17.09	17.35	-43	12,820	-0.34%
2020/12/16	4	15.85	7	16.01	15.80	-3	12,522	-0.02%
2020/12/15	10	15.71	0	0.00	15.80	10	12,475	0.08%
2020/12/14	14	16.27	5	15.99	16.20	9	12,329	0.07%
2020/12/11	45	15.24	10	15.05	15.30	35	11,888	0.29%
2020/12/10	39	15.74	9	15.57	15.45	30	11,707	0.26%
2020/12/09	9	15.48	30	15.35	15.35	-21	11,550	-0.18%
2020/12/08	8	15.81	7	16.01	15.80	1	11,360	0.01%
2020/12/07	25	15.63	9	15.76	16.00	16	11,045	0.14%
2020/12/04	8	15.35	0	0.00	15.50	8	10,384	0.08%
2020/12/03	7	15.37	45	15.16	15.15	-38	10,014	-0.38%
2020/12/02	76	14.49	52	14.37	14.60	24	9,500	0.25%
2020/12/01	10	13.43	7.1	14.20	14.20	2.9	8,759	0.03%
2020/11/27	0	0.00	1	12.45	12.60	-1	8,177	-0.01%
2020/11/26	6	12.62	9	12.58	12.35	-3	8,290	-0.04%
2020/11/25	10	12.25	11	12.05	12.00	-1	7,863	-0.01%
2020/11/23	30	11.90	1	11.90	11.90	29	7,737	0.37%
2020/11/19	6	12.01	32	12.10	11.95	-26	7,714	-0.34%
2020/11/18	1	11.60	0	0.00	11.50	1	7,661	0.01%
2020/11/17	0	0.00	110	11.70	11.70	-110	7,784	-1.41%	大賣/鉅額交易
2020/11/16	100	11.59	0	0.00	11.35	100	7,756	1.29%
2020/11/13	10	11.30	10	11.45	11.40	0	7,779	0.00%
2020/11/12	25	11.53	0	0.00	11.40	25	7,793	0.32%
2020/11/11	1	11.70	0	0.00	12.00	1	7,663	0.01%
2020/11/09	2	12.15	4	12.20	11.95	-2	7,582	-0.03%
2020/11/06	1	12.35	2	12.30	12.15	-1	7,633	-0.01%
2020/11/05	0	0.00	15.5	12.44	12.40	-15.5	7,524	-0.21%
2020/11/04	7	12.05	5.1	12.15	12.15	1.9	7,283	0.03%
2020/11/03	3	12.28	11	12.54	12.05	-8	7,167	-0.11%
2020/11/02	3	11.75	0	0.00	11.80	3	6,852	0.04%
2020/10/30	10	11.75	0	0.00	11.70	10	6,847	0.15%
2020/10/29	0	0.00	21	11.78	11.90	-21	6,819	-0.31%
2020/10/26	25	12.25	29	12.11	11.95	-4	6,669	-0.06%
2020/10/21	11	11.99	3	12.03	12.05	8	6,496	0.12%
2020/10/20	20	11.90	1	12.10	12.20	19	6,428	0.30%
2020/10/19	5	12.05	5.2	11.99	12.25	-0.2	6,340	0.00%
2020/10/16	30.4	12.50	27	11.91	11.50	3.4	6,182	0.05%
2020/10/15	6	12.35	51	12.15	12.40	-45	5,884	-0.76%
2020/10/14	0	0.00	33	11.14	11.30	-33	5,207	-0.63%
2020/10/12	3	10.40	8	10.55	10.40	-5	5,080	-0.10%
2020/10/08	3	10.40	0	0.00	10.45	3	5,104	0.06%
2020/10/06	1	10.45	0	0.00	10.40	1	5,482	0.02%
2020/09/30	35	10.05	0	0.00	10.05	35	5,524	0.63%
2020/09/28	1	9.96	2	10.08	10.20	-1	5,547	-0.02%
2020/09/25	1	9.66	2	10.08	9.73	-1	5,558	-0.02%
2020/09/24	71	9.98	10	10.05	9.90	61	5,572	1.09%
2020/09/23	60	11.11	24	10.81	10.50	36	5,481	0.66%
2020/09/22	1,036	11.75	988	11.75	11.50	48	5,275	0.91%	大買/大賣/
2020/09/21	23	11.71	20	11.95	12.00	3	4,595	0.07%
2020/09/18	8	10.61	5	10.90	10.95	3	4,053	0.07%
2020/09/17	3	10.67	5	10.70	10.50	-2	3,951	-0.05%
2020/09/15	4	10.21	0	0.00	10.15	4	3,766	0.11%
2020/09/14	0	0.00	3	10.20	10.10	-3	3,746	-0.08%
2020/09/11	1	9.99	0	0.00	9.75	1	3,660	0.03%
2020/09/10	3	10.15	0	0.00	10.10	3	3,634	0.08%
2020/09/08	0	0.00	10	10.40	10.00	-10	3,600	-0.28%
2020/09/07	10	10.15	0	0.00	10.15	10	3,584	0.28%
2020/09/03	0	0.00	5	10.10	10.10	-5	3,464	-0.14%
2020/09/02	7	10.00	1	9.97	10.05	6	3,440	0.17%
2020/09/01	9	10.34	0	0.00	10.35	9	3,458	0.26%
2020/08/31	0	0.00	0.2	9.70	9.74	-0.2	3,241	-0.01%
2020/08/27	3	9.57	0	0.00	9.52	3	3,220	0.09%
2020/08/25	0	0.00	100	9.79	9.68	-100	3,253	-3.07%
2020/08/24	100	9.97	0	0.00	9.75	100	3,292	3.04%
2020/08/21	6	9.79	1	9.82	9.86	5	3,349	0.15%
2020/08/14	0	0.00	6	9.35	9.32	-6	3,027	-0.20%
2020/08/12	1	9.50	1	9.54	9.47	0	2,993	0.00%
2020/08/11	1	9.11	0	0.00	9.11	1	2,878	0.03%
2020/08/07	1	9.18	0	0.00	9.14	1	2,864	0.03%
2020/08/06	10	9.20	0	0.00	9.13	10	2,864	0.35%
2020/08/04	11	9.12	0	0.00	9.11	11	2,843	0.39%
2020/07/30	2	8.89	0	0.00	8.96	2	2,841	0.07%
2020/07/22	2	9.30	0	0.00	9.35	2	2,797	0.07%
2020/07/21	12	9.38	0	0.00	9.20	12	2,765	0.43%
2020/07/16	10	9.40	0	0.00	9.35	10	2,500	0.40%
2020/07/14	2	9.68	7	9.72	9.51	-5	2,461	-0.20%
2020/07/13	9	9.98	0	0.00	10.00	9	2,334	0.39%
2020/07/07	1	9.58	1	9.42	9.26	0	1,865	0.00%
2020/07/03	0.5	9.40	0	0.00	9.44	0.5	1,763	0.03%
2020/07/01	1	9.20	5	8.87	9.10	-4	1,598	-0.25%
2020/06/30	2	8.58	10	8.55	8.63	-8	1,448	-0.55%
2020/06/23	1	8.11	0	0.00	7.95	1	1,332	0.08%
2020/06/19	1	8.07	0	0.00	8.03	1	1,321	0.08%
2020/06/18	1	8.01	0	0.00	8.07	1	1,322	0.08%
2020/06/12	1	7.64	0	0.00	7.80	1	1,365	0.07%
2020/06/11	2	7.91	1	8.18	7.90	1	1,374	0.07%
2020/06/09	8	8.31	2	8.47	8.19	6	1,376	0.44%
2020/06/08	3	8.44	1	8.54	8.54	2	1,319	0.15%
2020/06/03	1	7.77	0	0.00	7.76	1	1,200	0.08%
2020/06/02	0.2	7.76	1	7.75	7.75	-0.8	1,177	-0.07%
2020/06/01	1	7.42	0	0.00	7.42	1	1,126	0.09%
2020/05/29	0	0.00	1	7.95	7.50	-1	1,105	-0.09%
2020/05/28	3	7.79	2	7.78	7.86	1	1,033	0.10%
2020/05/11	0	0.00	0.1	7.40	7.19	-0.1	782	-0.01%
2020/05/08	3	7.31	0	0.00	7.17	3	772	0.39%
2020/04/28	1	6.81	0	0.00	6.90	1	736	0.14%
2020/04/22	1	6.54	0	0.00	6.53	1	747	0.13%
2020/04/15	1	6.96	0	0.00	6.96	1	783	0.13%
2020/04/10	5	6.35	0	0.00	6.38	5	802	0.62%
2020/04/09	0	0.00	1	6.39	6.37	-1	832	-0.12%
2020/04/07	0	6.22	0	0.00	6.16	0	829	0.00%
2020/03/23	0	0.00	2	5.16	5.12	-2	1,004	-0.20%
2020/03/18	0	0.00	30	5.52	5.59	-30	983	-3.05%
2020/03/13	0	0.00	21	6.52	6.57	-21	980	-2.14%
2020/03/12	5	7.22	0	0.00	7.17	5	958	0.52%
2020/02/11	1	8.53	0	0.00	8.53	1	1,333	0.07%
2020/02/07	4	8.65	0	0.00	8.61	4	1,333	0.30%
2020/01/30	2	9.10	0	0.00	8.83	2	1,283	0.16%
2020/01/13	3	9.41	0	0.00	9.40	3	1,205	0.25%
2020/01/08	0	0.00	1	9.67	9.62	-1	1,176	-0.08%
2019/12/30	0	0.00	1	10.30	10.30	-1	1,094	-0.09%
2019/12/16	0	0.00	1	9.92	9.93	-1	897	-0.11%
2019/12/13	1	9.81	0	0.00	9.83	1	901	0.11%
2019/12/09	1	10.00	0	0.00	9.98	1	852	0.12%
2019/11/28	16	9.85	16	9.67	9.65	0	654	0.00%
2019/11/19	0	0.00	4	9.07	9.07	-4	468	-0.85%
2019/11/18	0	0.00	4	9.07	9.08	-4	470	-0.85%
2019/11/15	8	8.96	0	0.00	9.04	8	489	1.63%
2019/11/08	1	8.81	0	0.00	8.76	1	481	0.21%
2019/11/07	1	8.80	0	0.00	8.83	1	484	0.21%
2019/11/06	1	8.81	0	0.00	8.83	1	487	0.21%
2019/10/28	0	0.00	3	8.81	8.81	-3	532	-0.56%
2019/10/23	2	9.10	0	0.00	8.96	2	542	0.37%
2019/10/14	1	8.52	0	0.00	8.57	1	521	0.19%
2019/10/08	2	8.48	0	0.00	8.52	2	524	0.38%
2019/09/12	0	0.00	10	8.97	8.95	-10	509	-1.96%
2019/09/11	1	9.01	0	0.00	8.98	1	512	0.20%
2019/09/04	15	9.01	0	0.00	8.99	15	510	2.94%
2019/09/02	2	8.88	0	0.00	8.91	2	505	0.40%
2019/08/23	5	9.03	0	0.00	9.03	5	522	0.96%
2019/08/21	2	8.86	0	0.00	8.92	2	515	0.39%
2019/08/12	3	8.20	0	0.00	8.21	3	474	0.63%
2019/07/31	1	8.72	0	0.00	8.72	1	518	0.19%
2019/07/30	1	8.97	0	0.00	8.94	1	505	0.20%
2019/07/25	0	0.00	2	9.06	9.14	-2	510	-0.39%
2019/07/09	2	9.23	0	0.00	9.19	2	637	0.31%
2019/06/12	2	9.06	0	0.00	9.07	2	1,086	0.18%
2019/06/11	0.5	8.92	0	0.00	8.96	0.5	1,113	0.04%
2019/05/28	0.5	9.02	0	9.02	9.06	0.5	1,718	0.03%
2019/05/20	1	8.94	0	0.00	8.96	1	1,808	0.06%
2019/05/16	1	9.20	0	0.00	9.05	1	1,859	0.05%
2019/05/15	1	9.40	25.8	9.32	9.36	-24.8	1,860	-1.34%
2019/05/14	1	9.14	0	0.00	9.24	1	1,864	0.05%
2019/05/13	1	9.52	0	0.00	9.40	1	1,860	0.05%
2019/05/09	1	9.96	0	0.00	9.82	1	1,845	0.05%
2019/05/08	2	10.10	0	0.00	10.10	2	1,834	0.11%
2019/04/19	0	0.00	5	10.70	10.70	-5	1,946	-0.26%
2019/04/17	1	10.85	0	0.00	10.90	1	1,936	0.05%
2019/03/28	0	0.00	20	10.40	10.35	-20	1,871	-1.07%
2019/03/25	0	0.00	1	10.45	10.45	-1	1,913	-0.05%
2019/03/18	1	10.85	0	0.00	10.90	1	2,071	0.05%
2019/03/15	1	10.90	2	11.55	11.05	-1	2,071	-0.05%
2019/03/14	96	11.50	0	0.00	11.45	96	1,864	5.15%
2019/03/13	150	11.60	0	0.00	11.60	150	1,866	8.04%	大買/鉅額交易
2019/03/12	0	0.00	274	11.79	11.80	-274	1,863	-14.70%	大賣/鉅額交易
2019/03/08	3	11.17	0	0.00	12.00	3	1,706	0.18%
2019/03/07	1	11.30	0	0.00	11.30	1	1,642	0.06%
2019/03/06	37	11.38	0	0.00	11.45	37	1,629	2.27%
2019/03/05	0	0.00	1	11.40	11.30	-1	1,589	-0.06%
2019/03/04	1	11.30	0	0.00	11.25	1	1,493	0.07%
2019/02/26	0	0.00	7	10.80	10.65	-7	1,372	-0.51%
2019/02/18	7	10.63	0	0.00	10.55	7	1,369	0.51%
2019/02/12	1	10.05	0	0.00	10.15	1	1,309	0.08%
2019/02/11	2	10.10	0	0.00	10.05	2	1,299	0.15%
2019/01/29	2	10.15	0	0.00	10.15	2	1,294	0.15%
2019/01/11	1	10.75	1	10.45	10.40	0	1,273	0.00%
2019/01/10	2	10.30	0	0.00	10.50	2	1,197	0.17%
2018/12/20	2	10.15	0	0.00	10.15	2	1,220	0.16%
2018/12/17	2	11.30	2	11.08	11.10	0	1,163	0.00%
2018/12/12	1	10.70	9	10.59	10.70	-8	1,017	-0.79%
2018/12/11	1	10.80	0	0.00	10.60	1	988	0.10%
2018/11/13	1	8.27	0	0.00	8.33	1	889	0.11%
2018/11/01	4	8.46	0	0.00	8.43	4	1,051	0.38%
2018/10/29	1	7.90	0	0.00	8.03	1	1,038	0.10%
2018/10/26	0	0.00	1	7.82	7.85	-1	1,032	-0.10%
2018/10/25	1	7.84	0	0.00	7.77	1	1,033	0.10%
2018/10/11	5	8.64	0	0.00	8.64	5	1,004	0.50%
2018/09/20	1	10.35	0	0.00	10.25	1	974	0.10%
2018/09/11	3	10.17	0	0.00	10.40	3	1,070	0.28%
2018/09/07	1	10.40	0	0.00	10.35	1	1,112	0.09%
2018/09/03	1	11.20	0	0.00	11.15	1	1,260	0.08%
2018/08/24	1	11.40	0	0.00	11.50	1	1,574	0.06%
2018/08/13	2	10.50	3	10.60	10.50	-1	1,501	-0.07%
2018/08/10	1	11.15	0	0.00	11.10	1	1,486	0.07%
2018/08/09	4	11.20	1	11.20	11.30	3	1,473	0.20%
2018/07/18	0	0.00	3	10.60	10.60	-3	1,580	-0.19%
2018/07/17	1	10.55	0	0.00	10.40	1	1,582	0.06%
2018/07/16	0	0.00	0.2	10.55	10.55	-0.2	1,586	-0.01%
2018/07/13	0	0.00	5	10.65	10.70	-5	1,588	-0.31%
2018/07/09	2	10.00	0	0.00	10.25	2	1,638	0.12%
2018/07/02	0	0.00	1	11.15	11.05	-1	1,718	-0.06%
2018/06/25	3	11.17	12	11.13	11.50	-9	1,741	-0.52%
2018/06/20	25	11.17	25	11.22	11.00	0	1,721	0.00%
2018/06/19	11	11.40	15	11.50	11.20	-4	1,721	-0.23%
2018/06/15	10	11.50	20	11.55	11.40	-10	1,701	-0.59%
2018/06/13	27	11.65	26	11.75	11.55	1	1,709	0.06%
2018/06/12	1	11.45	0	0.00	11.55	1	1,636	0.06%
2018/06/11	4	11.65	0	0.00	11.45	4	1,621	0.25%
2018/06/08	13	11.52	1	11.45	11.45	12	1,541	0.78%
2018/06/07	20	11.23	35	11.51	11.75	-15	1,481	-1.01%
2018/06/04	1	10.50	0	0.00	10.55	1	1,357	0.07%
2018/06/01	0	0.00	1	10.30	10.60	-1	1,363	-0.07%
2018/05/25	1	10.05	2	10.10	10.00	-1	1,311	-0.08%
2018/05/24	2	10.00	0	0.00	10.00	2	1,362	0.15%
2018/05/22	1	10.00	0	0.00	10.00	1	1,403	0.07%
2018/05/21	20	10.06	12	10.05	10.15	8	1,408	0.57%
2018/05/16	3	9.62	0	0.00	9.60	3	1,411	0.21%
2018/05/15	2	10.15	2	10.20	10.10	0	1,384	0.00%
2018/05/14	5	10.33	0	0.00	10.10	5	1,446	0.35%
2018/05/09	2	10.80	0	0.00	10.75	2	1,406	0.14%
2018/05/04	0	0.00	10	10.80	10.70	-10	1,455	-0.69%
2018/05/02	0	0.00	3	10.75	10.80	-3	1,471	-0.20%
2018/04/30	4	10.86	0	0.00	10.85	4	1,481	0.27%
2018/04/26	1	10.65	0	0.00	10.60	1	1,500	0.07%
2018/04/24	5	10.78	0	0.00	10.70	5	1,547	0.32%
2018/04/19	5	11.42	0	0.00	11.40	5	1,561	0.32%
2018/04/18	10	11.50	0	0.00	11.40	10	1,607	0.62%
2018/04/17	2	11.45	1	11.55	11.30	1	1,626	0.06%
2018/04/16	2	11.60	0	0.00	11.60	2	1,633	0.12%
2018/04/12	1	12.05	0	0.00	12.00	1	1,740	0.06%
2018/04/11	2	12.45	2	12.25	12.20	0	1,777	0.00%
2018/04/10	2	12.05	3	12.15	12.00	-1	1,840	-0.05%
2018/04/03	52	11.70	0	0.00	11.80	52	1,905	2.73%
2018/03/29	2	11.75	0	0.00	11.70	2	2,057	0.10%
2018/03/23	1	11.35	3	11.55	11.65	-2	2,675	-0.07%
2018/03/22	2	11.90	0	0.00	11.85	2	2,722	0.07%
2018/03/20	2	12.25	2	12.30	12.20	0	2,933	0.00%
2018/03/19	2	12.30	0	0.00	12.30	2	3,171	0.06%
2018/03/16	3	12.73	0	0.00	12.70	3	3,272	0.09%
2018/03/15	22	12.85	0	0.00	12.85	22	3,273	0.67%
2018/03/12	0	0.00	20	12.80	12.70	-20	3,344	-0.60%
2018/03/08	0	0.00	4	13.10	13.10	-4	3,355	-0.12%
2018/03/01	1	12.75	2	12.95	13.00	-1	3,728	-0.03%
2018/02/27	1	12.90	0	0.00	12.90	1	3,731	0.03%
2018/02/26	10	13.25	0	0.00	13.25	10	3,706	0.27%
2018/02/12	0	0.00	5	12.15	12.05	-5	3,707	-0.13%
2018/02/09	5	11.40	0	0.00	11.60	5	3,697	0.14%
2018/02/08	7	12.05	0	0.00	12.05	7	3,688	0.19%
2018/02/06	3	11.90	50	12.16	11.85	-47	3,663	-1.28%
2018/01/31	48	13.28	5	13.25	13.30	43	3,775	1.14%
2018/01/26	10	13.20	0	0.00	13.15	10	3,800	0.26%
2018/01/18	0	0.00	1	13.60	13.50	-1	3,936	-0.03%
2018/01/10	12	13.63	0	0.00	13.45	12	3,973	0.30%
2018/01/09	1	13.60	0	0.00	13.60	1	4,228	0.02%
2018/01/08	2	13.85	0	0.00	13.75	2	4,234	0.05%
2018/01/05	1	14.40	0	0.00	14.45	1	4,151	0.02%
2018/01/04	22	14.49	1	14.40	14.60	21	4,111	0.51%