飛宏 (2457)-凱基-高美館券商分點個股進出

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
53.5
漲跌
▲2.0
漲幅
+3.88%
成交量
10,091張
產業
上市電子零組件類股
750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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	51	53.12	52	53.97	53.50	-1	4,415	-0.02%
2024/04/29	1	51.00	0	0.00	51.50	1	4,310	0.02%
2024/04/26	1	51.50	1	50.80	50.70	0	4,314	0.00%
2024/04/25	2	51.40	0	0.00	51.20	2	4,328	0.05%
2024/04/24	0	0.00	1	51.80	52.30	-1	4,349	-0.02%
2024/04/23	1	51.40	2	51.50	51.00	-1	4,409	-0.02%
2024/04/22	10	52.37	8	52.11	51.00	2	4,457	0.04%
2024/04/19	4	53.15	5	54.10	52.50	-1	4,465	-0.02%
2024/04/18	11	54.51	8	54.93	54.50	3	4,481	0.07%
2024/04/17	2	51.70	2	52.80	53.30	0	4,357	0.00%
2024/04/16	5	50.66	2	50.40	51.00	3	4,349	0.07%
2024/04/15	0	0.00	1	53.10	52.30	-1	4,370	-0.02%
2024/04/12	4	54.03	5	53.96	53.80	-1	4,423	-0.02%
2024/04/11	14	53.01	5	52.60	52.50	9	4,364	0.21%
2024/04/10	0	0.00	3	54.47	54.10	-3	4,349	-0.07%
2024/04/09	1	53.70	0	0.00	54.00	1	4,362	0.02%
2024/04/08	0	54.10	1	54.30	53.70	-1	4,448	-0.02%
2024/04/03	0	53.80	16	53.50	53.30	-16	4,456	-0.36%
2024/04/02	17	54.61	4	54.10	54.30	13	4,476	0.29%
2024/04/01	8	54.53	8	54.53	54.60	0	4,509	0.00%
2024/03/29	2	53.35	0	0.00	53.30	2	4,529	0.04%
2024/03/28	10	53.00	4	53.00	53.00	6	4,526	0.13%
2024/03/27	5	53.44	5	53.56	53.30	0	4,531	0.00%
2024/03/26	20	54.17	1	53.40	53.30	19	4,547	0.42%
2024/03/25	2.1	55.20	2	54.95	55.20	0.1	4,531	0.00%
2024/03/22	1	54.50	2	54.35	54.30	-1	4,573	-0.02%
2024/03/21	2	53.50	1	53.50	53.80	1	4,558	0.02%
2024/03/20	5	53.52	13	53.10	53.00	-8	4,653	-0.17%
2024/03/19	6	54.38	6.1	54.55	54.30	0	4,634	0.00%
2024/03/18	4	54.43	3	54.20	54.40	1	4,682	0.02%
2024/03/15	2	54.80	1	55.00	55.00	1	4,699	0.02%
2024/03/14	2	55.20	5.1	55.06	55.20	-3.1	4,778	-0.07%
2024/03/13	6.2	56.22	0	0.00	55.00	6.2	4,833	0.13%
2024/03/12	4	56.55	1	57.10	56.40	3	4,881	0.06%
2024/03/11	16	56.07	0	0.00	56.30	16	4,964	0.32%
2024/03/08	3.1	56.24	39	55.98	55.90	-35.9	5,023	-0.71%
2024/03/07	7.2	58.87	4	59.52	58.00	3.2	5,013	0.06%
2024/03/06	6	60.50	31.1	60.01	60.10	-25.1	4,997	-0.50%
2024/03/05	12.1	60.12	0.1	60.30	60.00	12	5,096	0.24%
2024/03/04	69	61.72	67	61.51	60.60	2	5,211	0.04%
2024/03/01	65	60.89	6	61.00	60.30	59	5,228	1.13%
2024/02/29	0	60.40	5.2	61.18	61.30	-5.2	5,690	-0.09%
2024/02/27	8.4	60.58	4	60.43	60.20	4.4	6,506	0.07%
2024/02/26	3	61.20	2.1	61.30	61.20	0.9	6,952	0.01%
2024/02/23	3.2	60.38	4	60.38	59.70	-0.8	6,907	-0.01%
2024/02/22	14	61.21	17	61.51	61.30	-3	6,865	-0.04%
2024/02/21	2	61.75	3.5	62.07	61.50	-1.5	6,858	-0.02%
2024/02/20	32.5	61.98	16	61.97	61.80	16.5	6,946	0.24%
2024/02/19	136.3	60.33	121.1	61.48	62.30	15.2	6,809	0.22%	大買/大賣/
2024/02/16	5	57.40	4	57.85	58.70	1	6,414	0.02%
2024/02/15	10	55.90	1	56.20	56.20	9	6,380	0.14%
2024/02/05	4	56.15	3	56.03	56.10	1	6,399	0.02%
2024/02/02	1	57.60	0	0.00	57.00	1	6,378	0.02%
2024/02/01	2	56.85	1.1	57.19	57.20	0.9	6,381	0.01%
2024/01/31	12.1	57.58	11	57.07	57.00	1.1	6,377	0.02%
2024/01/30	3	57.83	0	0.00	57.80	3	6,392	0.05%
2024/01/29	1	57.90	1	58.21	58.80	0	6,439	0.00%
2024/01/26	1.1	58.09	0	0.00	56.90	1.1	6,422	0.02%
2024/01/25	24	58.19	13	58.04	58.00	11	6,482	0.17%
2024/01/24	0	0.00	2	58.70	58.60	-2	6,668	-0.03%
2024/01/23	13	57.61	17	57.80	57.30	-4	6,673	-0.06%
2024/01/19	5	56.26	7	57.01	56.50	-2	6,715	-0.03%
2024/01/18	6	54.90	0	0.00	56.00	6	6,766	0.09%
2024/01/17	21	57.17	15	55.20	55.30	6	6,908	0.09%
2024/01/16	18.1	58.26	1	58.20	57.60	17.1	7,033	0.24%
2024/01/15	0	57.60	0	0.00	58.30	0	7,136	0.00%
2024/01/12	1	57.70	0	0.00	56.90	1	7,196	0.01%
2024/01/11	0.9	57.00	0	0.00	57.10	0.9	7,181	0.01%
2024/01/10	1	55.60	1	55.20	55.00	0	7,209	0.00%
2024/01/09	7	56.97	4	56.68	56.50	3	7,231	0.04%
2024/01/08	1	60.40	1	59.60	58.90	0	7,202	0.00%
2024/01/05	1	59.40	5	59.14	58.30	-4	7,144	-0.06%
2024/01/04	1	57.80	1	57.70	57.60	0	7,137	0.00%
2024/01/03	2	58.60	10	59.00	58.80	-8	7,155	-0.11%
2024/01/02	19	59.66	14	60.28	59.30	5	7,150	0.07%
2023/12/29	12	58.83	0	0.00	58.90	12	7,180	0.17%
2023/12/27	2	58.85	0	0.00	58.40	2	7,222	0.03%
2023/12/26	1	59.20	1	58.90	59.00	0	7,298	0.00%
2023/12/25	10	56.80	0	0.00	57.00	10	7,276	0.14%
2023/12/21	0	57.10	0	0.00	56.60	0	7,287	0.00%
2023/12/20	0	57.60	6	57.35	57.80	-6	7,299	-0.08%
2023/12/19	15	57.21	22	57.21	57.30	-7	7,311	-0.10%
2023/12/18	0	0.00	0.3	59.50	59.00	-0.3	7,300	0.00%
2023/12/15	5	59.42	2	59.60	59.10	3	7,317	0.04%
2023/12/14	4	58.40	1	58.80	58.20	3	7,234	0.04%
2023/12/13	5.2	58.31	10	58.30	58.30	-4.9	7,219	-0.07%
2023/12/12	2	59.20	4.1	59.77	59.00	-2.1	7,208	-0.03%
2023/12/11	6	59.30	8	59.50	59.60	-2	7,208	-0.03%
2023/12/08	6.4	60.91	3	61.00	61.00	3.4	7,155	0.05%
2023/12/07	9	61.07	50	61.18	60.50	-41	7,155	-0.57%
2023/12/06	10	62.55	6	62.80	61.60	4	7,150	0.06%
2023/12/05	7	62.47	17.2	61.40	62.80	-10.2	7,114	-0.14%
2023/12/04	9	62.80	8	62.79	61.80	1	7,125	0.01%
2023/12/01	11	62.28	4.8	62.39	62.50	6.2	7,404	0.08%
2023/11/30	25	63.58	28.1	63.94	62.20	-3.1	7,390	-0.04%
2023/11/29	22	63.45	4	63.78	63.50	18	7,352	0.24%
2023/11/28	26.1	63.17	10	62.61	62.80	16.1	7,299	0.22%
2023/11/27	23.1	64.18	14	63.87	62.90	9.1	7,315	0.12%
2023/11/24	67	63.48	76	63.69	63.20	-9	6,905	-0.13%
2023/11/22	3	57.90	2.1	57.40	57.50	0.9	5,689	0.02%
2023/11/21	2	57.80	2	57.40	57.20	0	5,725	0.00%
2023/11/20	18	57.50	2	57.05	56.70	16	5,793	0.28%
2023/11/17	24	56.63	6	56.93	56.20	18	5,768	0.31%
2023/11/16	1	56.20	24	55.60	56.40	-23	5,691	-0.40%
2023/11/15	1	55.49	5	55.26	54.60	-4	5,899	-0.07%
2023/11/14	1	55.00	3	54.67	54.80	-2	6,212	-0.03%
2023/11/13	0	0.00	12	54.00	54.00	-12	6,271	-0.19%
2023/11/10	2	52.60	0	0.00	52.50	2	6,380	0.03%
2023/11/09	40	53.48	2	53.60	53.20	38	6,463	0.59%
2023/11/08	4	54.33	22	54.22	54.20	-18	6,531	-0.28%
2023/11/07	4	54.30	24	54.26	54.20	-20	6,689	-0.30%
2023/11/06	6	55.20	6.2	54.93	54.90	-0.2	6,783	0.00%
2023/11/03	0	0.00	6	53.85	53.30	-6	6,757	-0.09%
2023/11/02	6	52.68	6	52.89	52.80	0	6,792	0.00%
2023/11/01	26	52.34	510	51.90	51.80	-484	6,790	-7.13%	大賣/鉅額交易
2023/10/31	7	53.63	2	53.45	52.50	5	6,621	0.08%
2023/10/30	10	55.00	1	54.80	54.60	9	6,706	0.13%
2023/10/27	1	55.40	3	57.00	55.40	-2	6,836	-0.03%
2023/10/26	14	57.46	30.5	57.74	57.00	-16.5	6,903	-0.24%
2023/10/25	4.5	58.76	11	59.11	59.10	-6.5	6,979	-0.09%
2023/10/24	14.1	56.36	20.2	56.47	56.80	-6.1	6,897	-0.09%
2023/10/23	6	53.55	8	53.80	53.60	-2	6,906	-0.03%
2023/10/20	5	54.78	17	54.92	55.00	-12	6,885	-0.17%
2023/10/19	11	57.03	0	0.00	56.10	11	7,039	0.16%
2023/10/18	11.2	59.09	0	0.00	57.70	11.2	7,065	0.16%
2023/10/17	0	0.00	11	60.38	60.60	-11	7,114	-0.15%
2023/10/16	2	59.00	2	60.50	58.70	0	7,238	0.00%
2023/10/13	2	61.90	0	0.00	61.50	2	7,546	0.03%
2023/10/12	0	0.00	2	62.55	62.50	-2	8,089	-0.02%
2023/10/11	0	0.00	6	61.07	61.70	-6	8,216	-0.07%
2023/10/06	1	61.20	1	61.60	61.60	0	8,402	0.00%
2023/10/05	22	62.17	11	63.83	61.80	11	8,712	0.13%
2023/10/04	5.2	60.75	0	0.00	60.80	5.2	9,087	0.06%
2023/10/03	2	63.30	2	63.20	62.00	0	9,280	0.00%
2023/10/02	7	61.21	125	62.90	63.00	-118	9,528	-1.24%	大賣/鉅額交易
2023/09/28	1	59.00	0	0.00	58.90	1	9,613	0.01%
2023/09/27	35	58.06	0	0.00	58.30	35	9,991	0.35%
2023/09/26	9	58.86	4	59.50	58.50	5	10,168	0.05%
2023/09/25	12	59.18	2	59.25	58.80	10	10,308	0.10%
2023/09/22	15	59.63	0	0.00	59.70	15	10,443	0.14%
2023/09/21	17	60.26	5	60.10	59.60	12	10,508	0.11%
2023/09/20	7	60.77	9	61.16	60.90	-2	10,594	-0.02%
2023/09/19	7	61.66	1	62.40	61.30	6	10,873	0.06%
2023/09/18	11	62.97	1	63.20	62.50	10	11,060	0.09%
2023/09/15	13	62.50	2	62.65	63.60	11	11,386	0.10%
2023/09/14	11	62.70	1	63.40	62.70	10	11,551	0.09%
2023/09/13	18	62.57	2	62.80	62.10	16	11,775	0.14%
2023/09/12	16	62.67	3	62.00	62.00	13	12,067	0.11%
2023/09/11	18	64.31	1	63.70	63.40	17	12,282	0.14%
2023/09/08	5	66.43	1	67.10	66.00	4	12,596	0.03%
2023/09/07	3	69.40	8	69.06	68.00	-5	13,011	-0.04%
2023/09/06	11	66.31	5	67.58	67.80	6	13,275	0.05%
2023/09/05	0	0.00	2.1	69.53	70.70	-2.1	13,234	-0.02%
2023/09/04	34.1	70.23	1	69.12	69.10	33	13,658	0.24%
2023/09/01	3	72.59	3	73.07	71.10	0	14,142	0.00%
2023/08/31	3	72.40	10.2	72.81	73.00	-7.2	14,509	-0.05%
2023/08/30	1	71.30	2	71.60	71.00	-1	15,025	-0.01%
2023/08/29	4	70.93	12	71.04	71.50	-8	16,015	-0.05%
2023/08/28	0	68.60	2	70.06	70.00	-2	17,175	-0.01%
2023/08/25	0	70.00	14.1	69.79	69.90	-14.1	18,143	-0.08%
2023/08/24	8	69.40	24	70.82	69.00	-16	18,544	-0.09%
2023/08/23	21	69.10	9	68.87	68.60	12	18,973	0.06%
2023/08/22	11	68.44	4.1	68.33	68.50	6.9	19,242	0.04%
2023/08/21	15.1	70.23	24.1	69.41	68.70	-9	19,614	-0.05%
2023/08/18	65.2	69.77	82	69.87	69.80	-16.9	21,131	-0.08%
2023/08/17	3	65.00	14.4	66.69	66.90	-11.4	21,030	-0.05%
2023/08/16	9	65.66	18	65.70	66.20	-9	21,193	-0.04%
2023/08/15	6	64.17	12	63.56	64.60	-6	21,721	-0.03%
2023/08/14	4	61.60	3	62.13	62.10	1	22,208	0.00%
2023/08/11	20	63.37	3	63.53	63.50	17	22,801	0.07%
2023/08/10	5	62.62	15	62.57	61.60	-10	23,117	-0.04%
2023/08/09	5.2	63.89	4	63.73	63.50	1.2	23,717	0.01%
2023/08/08	7.2	64.66	4	64.70	64.40	3.2	24,317	0.01%
2023/08/07	3	65.00	7	64.90	65.20	-4	24,618	-0.02%
2023/08/04	4	65.28	2	66.05	65.40	2	25,312	0.01%
2023/08/02	8	65.76	18.2	65.08	65.30	-10.1	25,743	-0.04%
2023/08/01	6.1	66.50	21	66.88	66.50	-14.9	26,070	-0.06%
2023/07/31	12.2	68.40	5.1	67.60	67.50	7.1	26,375	0.03%
2023/07/28	16.1	68.37	0	0.00	69.50	16.1	26,653	0.06%
2023/07/27	16	69.56	2	70.05	69.50	14	27,081	0.05%
2023/07/26	32	70.97	8	70.61	69.70	24	27,576	0.09%
2023/07/25	1	70.50	3	70.73	70.60	-2	27,814	-0.01%
2023/07/24	17.2	70.66	6	70.07	70.00	11.2	28,006	0.04%
2023/07/21	3	73.06	1	73.00	73.60	2	28,207	0.01%
2023/07/20	32	72.94	9.2	73.37	73.20	22.9	29,256	0.08%
2023/07/19	7.1	74.00	32	72.68	72.50	-24.9	29,584	-0.08%
2023/07/18	30.1	75.38	21	74.55	74.00	9.1	30,150	0.03%
2023/07/17	23	76.51	56.4	75.96	76.70	-33.4	30,543	-0.11%
2023/07/14	17.2	73.48	5.2	73.01	72.60	11.9	31,042	0.04%
2023/07/13	4.3	73.42	7	73.19	72.80	-2.7	32,704	-0.01%
2023/07/12	29.3	71.74	4.1	71.88	72.00	25.2	33,621	0.08%
2023/07/11	23.3	72.82	7	74.01	72.00	16.3	34,256	0.05%
2023/07/10	21.1	76.67	4	77.25	76.00	17.1	34,499	0.05%
2023/07/07	21	78.07	24	77.91	78.30	-3	34,755	-0.01%
2023/07/06	15.1	78.47	5	78.34	77.70	10	35,037	0.03%
2023/07/05	24	79.65	27.1	80.26	79.40	-3.1	35,753	-0.01%
2023/07/04	16.2	78.88	8.5	79.19	77.60	7.7	35,789	0.02%
2023/07/03	9	78.82	6	78.95	78.80	3	35,870	0.01%
2023/06/30	2	76.75	6.2	77.41	78.00	-4.2	36,476	-0.01%
2023/06/29	5.2	75.72	3	76.20	75.50	2.2	36,628	0.01%
2023/06/28	9.2	75.79	5	75.14	75.30	4.2	36,905	0.01%
2023/06/27	18.6	77.08	10.1	77.07	75.60	8.5	37,163	0.02%
2023/06/26	4	79.82	3.1	79.39	79.30	0.9	37,281	0.00%
2023/06/21	3	79.80	12	80.91	81.80	-9	37,430	-0.02%
2023/06/20	12.1	79.98	4	80.28	79.40	8	37,547	0.02%
2023/06/19	9	79.38	8	80.76	80.80	1	38,426	0.00%
2023/06/16	9.2	80.61	15	80.01	79.10	-5.8	39,863	-0.01%
2023/06/15	6.1	79.66	3.1	79.44	79.00	3	40,410	0.01%
2023/06/14	17.2	81.42	14.1	81.17	80.30	3.1	41,215	0.01%
2023/06/13	4	81.52	19.5	81.05	82.30	-15.5	41,842	-0.04%
2023/06/12	10.1	79.52	4	79.63	78.50	6	42,435	0.01%
2023/06/09	11	80.14	8.2	79.83	79.00	2.8	43,618	0.01%
2023/06/08	18.3	79.95	11.2	79.43	78.90	7.1	44,550	0.02%
2023/06/07	32.3	83.37	11.2	83.09	81.50	21.1	45,822	0.05%
2023/06/06	10.1	83.65	6	83.93	82.60	4.1	46,949	0.01%
2023/06/05	29.1	85.72	29	86.05	85.70	0.1	47,549	0.00%
2023/06/02	30	83.75	28.1	83.84	83.40	1.9	47,681	0.00%
2023/06/01	29	80.97	61.5	81.19	81.90	-32.5	47,138	-0.07%
2023/05/31	25.3	77.42	14.2	78.34	78.40	11.1	46,628	0.02%
2023/05/30	15.1	77.22	16	77.40	76.60	-0.9	45,748	0.00%
2023/05/29	12	76.31	22.2	76.57	76.40	-10.2	45,395	-0.02%
2023/05/26	13	74.51	3	74.70	73.70	10	45,058	0.02%
2023/05/25	20	74.93	13.1	74.79	74.50	6.9	44,998	0.02%
2023/05/24	81.3	78.40	85.3	78.45	75.80	-4	44,898	-0.01%
2023/05/23	5	75.24	8	75.33	75.50	-3	44,540	-0.01%
2023/05/22	20	74.36	18	74.46	75.30	2	44,960	0.00%
2023/05/19	20.3	74.85	9.5	75.70	73.20	10.8	44,786	0.02%
2023/05/18	24.1	76.01	36	75.81	75.80	-11.9	44,433	-0.03%
2023/05/17	30	75.51	22.2	75.14	74.10	7.8	43,886	0.02%
2023/05/16	17	74.08	35	73.95	74.40	-18	43,212	-0.04%
2023/05/15	32.6	73.48	27	73.23	72.70	5.6	42,738	0.01%
2023/05/12	26.3	72.27	28.8	71.92	73.20	-2.5	42,094	-0.01%
2023/05/11	12.3	70.13	17	69.23	68.90	-4.7	41,514	-0.01%
2023/05/10	18.7	69.82	11.2	69.31	70.00	7.5	41,156	0.02%
2023/05/09	39.5	73.14	36	72.47	71.70	3.5	40,450	0.01%
2023/05/08	20	72.91	26.1	72.88	73.80	-6.1	39,949	-0.02%
2023/05/05	33.3	72.42	37	71.58	71.20	-3.7	39,498	-0.01%
2023/05/04	19.4	75.42	10.2	74.72	74.00	9.2	39,065	0.02%
2023/05/03	25.6	75.88	45.3	76.36	76.00	-19.7	38,702	-0.05%
2023/05/02	37	75.59	33.1	76.00	76.50	3.9	38,138	0.01%
2023/04/28	10	73.18	6.2	73.73	73.50	3.8	37,572	0.01%
2023/04/27	7	72.04	1.1	71.63	71.90	6	37,132	0.02%
2023/04/26	13	72.02	81.1	71.55	71.90	-68.1	36,803	-0.19%
2023/04/25	54.1	72.28	63.1	72.48	72.70	-9	36,370	-0.02%
2023/04/24	9.3	73.22	13	73.14	73.30	-3.7	35,247	-0.01%
2023/04/21	16.8	73.15	11.1	73.66	72.50	5.8	34,861	0.02%
2023/04/20	30.7	76.02	41.1	76.33	74.60	-10.4	34,112	-0.03%
2023/04/19	49	78.14	52.1	78.41	77.80	-3.1	33,376	-0.01%
2023/04/18	84.1	77.19	59.3	77.28	76.40	24.9	32,320	0.08%
2023/04/17	110.2	71.93	88.6	71.15	75.90	21.6	30,534	0.07%	大買/
2023/04/14	104	68.88	112.2	69.23	69.00	-8.2	29,403	-0.03%	大買/大賣/
2023/04/13	57	66.81	51	66.99	67.30	6	28,431	0.02%
2023/04/12	26.1	66.98	22	67.32	66.30	4.1	27,694	0.01%
2023/04/11	17.7	66.94	18	66.69	66.30	-0.3	27,252	0.00%
2023/04/10	28.1	66.38	53	66.47	66.60	-24.9	26,706	-0.09%
2023/04/07	22	62.70	19	63.26	62.50	3	25,805	0.01%
2023/04/06	5	59.90	7	61.56	61.60	-2	25,429	-0.01%
2023/03/31	38	62.62	37	62.14	60.30	1	25,221	0.00%
2023/03/30	7	60.70	13.1	60.77	60.80	-6.1	24,733	-0.02%
2023/03/29	16	59.80	12	59.85	59.80	4	24,759	0.02%
2023/03/28	32	59.16	18	59.27	59.20	14	25,009	0.06%
2023/03/27	9.1	60.09	14.1	60.37	59.80	-5	24,753	-0.02%
2023/03/24	20	59.78	19.8	59.77	60.00	0.2	24,383	0.00%
2023/03/23	26	59.33	43.1	58.99	59.50	-17.1	24,068	-0.07%
2023/03/22	44.1	60.23	20	60.38	59.00	24.1	23,610	0.10%
2023/03/21	86	62.49	84	62.31	61.10	2	22,529	0.01%
2023/03/20	8.1	59.34	11	59.71	59.50	-2.9	20,843	-0.01%
2023/03/17	37.2	59.51	35.2	59.53	59.10	2	20,016	0.01%
2023/03/16	55.1	58.22	60	57.78	58.50	-4.9	18,949	-0.03%
2023/03/15	64	59.53	74	59.41	59.20	-10	18,059	-0.06%
2023/03/14	149	55.94	153.2	56.58	58.40	-4.2	17,276	-0.02%	大買/大賣/
2023/03/13	81.2	56.37	62	56.44	56.20	19.2	15,806	0.12%
2023/03/10	48.1	57.24	68	57.20	56.60	-19.9	14,616	-0.14%
2023/03/09	44	55.40	48.5	55.45	54.80	-4.5	13,026	-0.03%
2023/03/08	14	51.48	41.2	52.53	54.70	-27.2	11,630	-0.23%
2023/03/07	20	50.03	37	50.11	49.80	-17	10,742	-0.16%
2023/03/06	43	48.46	50	48.51	48.75	-7	10,455	-0.07%
2023/03/03	32.5	47.34	42.2	47.42	46.90	-9.7	10,502	-0.09%
2023/03/02	18	45.85	7	46.13	47.05	11	10,050	0.11%
2023/03/01	2	45.28	14	45.88	45.60	-12	9,884	-0.12%
2023/02/24	13.2	46.28	5.1	45.47	45.45	8.1	9,774	0.08%
2023/02/23	11.1	46.97	7.3	46.58	46.60	3.8	9,572	0.04%
2023/02/22	34	46.49	15.1	45.71	47.20	19	9,388	0.20%
2023/02/21	35.1	46.75	33.3	46.64	46.70	1.7	9,065	0.02%
2023/02/20	52	43.93	59	43.88	46.35	-7	7,673	-0.09%
2023/02/17	10.1	42.20	0	0.00	42.15	10.1	7,037	0.14%
2023/02/16	6	42.43	8	42.18	42.35	-2	6,955	-0.03%
2023/02/15	2	40.25	1	40.90	40.75	1	6,725	0.01%
2023/02/13	1	40.09	0	0.00	39.95	1	6,721	0.02%
2023/02/10	2	40.60	1.1	39.95	39.90	0.9	6,759	0.01%
2023/02/09	2	41.50	1	41.45	41.35	1	6,706	0.01%
2023/02/08	11.1	41.70	11	41.32	41.05	0.1	6,678	0.00%
2023/02/07	1	41.35	2	41.48	41.25	-1	6,645	-0.02%
2023/02/06	1	40.80	0	0.00	40.65	1	6,589	0.02%
2023/02/03	0	40.55	0	0.00	40.45	0	6,578	0.00%
2023/02/02	0.1	40.55	12	40.64	40.60	-11.9	6,560	-0.18%
2023/02/01	11	40.44	6	40.28	40.45	5	6,540	0.08%
2023/01/31	0	0.00	5	39.55	39.65	-5	6,526	-0.08%
2023/01/30	0.1	39.00	0	0.00	38.85	0.1	6,526	0.00%
2023/01/17	3	38.00	0	0.00	38.00	3	6,521	0.05%
2023/01/16	1	37.90	0	0.00	37.90	1	6,518	0.02%
2023/01/13	0.1	38.40	0	0.00	38.00	0.1	6,533	0.00%
2023/01/12	1	38.75	0	0.00	38.70	1	6,519	0.02%
2023/01/11	4	39.68	1	39.40	39.00	3	6,554	0.05%
2023/01/09	4	40.31	0	0.00	40.15	4	6,569	0.06%
2023/01/06	0	0.00	10	40.05	40.05	-10	6,595	-0.15%
2023/01/05	1	41.10	1.1	40.28	40.05	-0.1	6,654	0.00%
2023/01/04	0	0.00	0.1	40.20	40.10	-0.1	6,663	0.00%
2023/01/03	0	40.00	0	0.00	39.95	0	6,679	0.00%
2022/12/30	1	39.51	0	0.00	39.45	1	6,707	0.02%
2022/12/29	1	39.10	1	39.65	39.65	0	6,837	0.00%
2022/12/28	1	39.30	12	39.40	39.00	-11	6,845	-0.16%
2022/12/27	0	40.20	0	0.00	40.05	0	6,843	0.00%
2022/12/26	9	40.08	3	40.33	40.00	6	6,852	0.09%
2022/12/23	5.1	41.06	0.1	41.00	41.00	5	6,825	0.07%
2022/12/22	25.1	42.42	68.1	42.86	41.50	-42.9	6,795	-0.63%
2022/12/21	59.1	42.36	28	42.23	42.40	31.1	6,585	0.47%
2022/12/20	82	42.39	202.2	42.11	40.65	-120.2	6,274	-1.92%	大賣/鉅額交易
2022/12/19	10	41.06	11	40.96	41.25	-1	5,759	-0.02%
2022/12/16	8	39.45	0	0.00	39.40	8	5,685	0.14%
2022/12/15	1	40.40	1	40.30	40.50	0	5,680	0.00%
2022/12/14	1	39.75	0	0.00	39.70	1	5,709	0.02%
2022/12/13	0	39.90	8	40.06	39.65	-8	5,901	-0.14%
2022/12/12	0	0.00	2	39.98	39.95	-2	6,241	-0.03%
2022/12/09	0	40.65	3	40.70	39.90	-3	6,895	-0.04%
2022/12/08	1	39.99	0	0.00	39.80	1	6,969	0.01%
2022/12/07	11	39.86	4.1	40.81	39.75	7	6,967	0.10%
2022/12/06	18	42.77	15.1	42.44	41.65	2.9	6,883	0.04%
2022/12/05	7	42.14	0	0.00	41.70	7	6,639	0.11%
2022/12/02	2	41.90	4	41.80	41.75	-2	6,574	-0.03%
2022/12/01	7.1	41.96	10.1	41.80	41.60	-3	6,509	-0.05%
2022/11/30	17.1	42.20	23	42.03	41.80	-5.9	6,398	-0.09%
2022/11/29	11	40.93	3	41.02	41.25	8	6,186	0.13%
2022/11/28	30	42.32	52.1	42.28	41.70	-22.1	6,208	-0.36%
2022/11/25	47.1	41.69	49	41.42	42.30	-1.9	5,779	-0.03%
2022/11/24	20	38.90	29	39.02	38.85	-9	5,224	-0.17%
2022/11/23	17	36.69	0	0.00	36.65	17	4,905	0.35%
2022/11/22	1.1	36.95	1	36.70	36.70	0.1	4,949	0.00%
2022/11/21	0	37.40	1	37.30	37.10	-1	4,993	-0.02%
2022/11/17	2	38.20	3.1	38.55	38.45	-1.1	4,945	-0.02%
2022/11/16	2	38.00	2	38.15	37.85	0	4,917	0.00%
2022/11/15	1	37.30	0	0.00	37.85	1	4,921	0.02%
2022/11/14	3	36.90	0	0.00	37.05	3	4,925	0.06%
2022/11/11	1.1	37.26	2	38.15	36.80	-1	4,958	-0.02%
2022/11/10	0.1	37.50	2	38.00	37.80	-1.9	4,919	-0.04%
2022/11/09	1	38.09	21	38.39	37.90	-20	4,957	-0.40%
2022/11/08	26	38.68	26	38.24	37.45	0	4,996	0.00%
2022/11/07	16	37.80	11	37.94	37.75	5	4,977	0.10%
2022/11/04	11	37.56	1	37.30	37.40	10	5,071	0.20%
2022/11/03	1	36.60	3	36.87	36.90	-2	5,053	-0.04%
2022/11/02	0	0.00	14	36.68	36.60	-14	5,083	-0.28%
2022/11/01	1	36.25	0	0.00	36.40	1	5,097	0.02%
2022/10/27	10	35.90	4.1	35.92	36.30	5.9	5,247	0.11%
2022/10/26	7.1	35.19	1	35.55	35.05	6.1	5,287	0.11%
2022/10/25	0	0.00	2	35.00	34.85	-2	5,348	-0.04%
2022/10/24	1	34.85	1	34.80	34.80	0	5,376	0.00%
2022/10/21	8	34.91	1	34.30	34.30	7	5,389	0.13%
2022/10/20	3	35.52	1	35.30	35.30	2	5,381	0.04%
2022/10/19	0	0.00	1	36.35	36.10	-1	5,391	-0.02%
2022/10/18	1	34.85	2	35.48	35.40	-1	5,368	-0.02%
2022/10/17	3	33.57	2	34.73	34.95	1	5,439	0.02%
2022/10/14	2	35.13	6	34.99	35.05	-4	5,487	-0.07%
2022/10/13	2	33.68	1	33.45	33.40	1	5,492	0.02%
2022/10/12	3	36.05	1	35.70	35.70	2	5,461	0.04%
2022/10/11	0	0.00	4	37.00	36.10	-4	5,477	-0.07%
2022/10/07	1	38.20	2.2	38.09	38.20	-1.2	5,656	-0.02%
2022/10/06	12	38.37	19	38.33	38.20	-7	5,817	-0.12%
2022/10/05	17.1	37.39	2	37.25	36.90	15.1	5,703	0.26%
2022/10/04	1	36.93	9	36.67	37.05	-8	5,697	-0.14%
2022/10/03	3	35.38	2	35.55	35.65	1	5,696	0.02%
2022/09/30	1	34.10	2	35.18	35.50	-1	5,806	-0.02%
2022/09/29	0	35.90	3	35.90	35.35	-3	5,817	-0.05%
2022/09/28	4	35.43	17	35.62	34.85	-13	5,833	-0.22%
2022/09/27	11	36.26	6.2	36.20	36.50	4.8	5,809	0.08%
2022/09/26	14.1	36.26	3	36.95	35.75	11.1	5,831	0.19%
2022/09/23	5	38.07	0	0.00	38.05	5	5,846	0.09%
2022/09/22	1	38.15	1	38.55	39.10	0	5,876	0.00%
2022/09/21	10	39.39	13.1	39.01	38.90	-3.1	5,857	-0.05%
2022/09/20	14.1	38.67	69	39.44	39.35	-54.9	5,801	-0.95%
2022/09/19	70.1	39.22	11	40.56	38.95	59.1	5,647	1.05%
2022/09/16	26	41.38	54	41.09	41.60	-28	5,366	-0.52%
2022/09/15	19	39.62	14	40.20	39.20	5	4,783	0.10%
2022/09/14	2	39.00	0.6	39.15	39.30	1.4	4,728	0.03%
2022/09/13	17	39.20	11	39.30	39.15	6	4,738	0.13%
2022/09/12	1	38.30	11	38.74	39.20	-10	4,743	-0.21%
2022/09/08	0	0.00	2	37.03	37.30	-2	4,754	-0.04%
2022/09/07	5	36.55	5	36.90	36.60	0	4,787	0.00%
2022/09/06	23	37.40	14	37.39	37.00	9	4,806	0.19%
2022/09/05	28	38.79	4	38.65	38.15	24	4,777	0.50%
2022/09/02	32	40.56	18	40.24	40.30	14	4,717	0.30%
2022/09/01	7	39.99	40	39.82	39.55	-33	4,520	-0.73%
2022/08/31	4	39.25	12	38.85	39.15	-8	4,456	-0.18%
2022/08/30	14	38.14	0	0.00	38.15	14	4,752	0.29%
2022/08/29	14	38.18	0	38.00	37.80	14	4,845	0.29%
2022/08/26	1	39.65	22	39.80	39.60	-21	4,835	-0.43%
2022/08/25	0	0.00	10	38.83	38.75	-10	4,848	-0.21%
2022/08/24	1	38.20	0	0.00	38.10	1	5,138	0.02%
2022/08/23	6	37.91	0	0.00	38.35	6	5,152	0.12%
2022/08/22	31	38.55	12	38.70	38.40	19	5,192	0.37%
2022/08/19	9	39.78	11	39.64	39.45	-2	5,279	-0.04%
2022/08/18	11	39.91	19	39.91	39.90	-8	5,301	-0.15%
2022/08/17	21	39.53	17	39.61	39.70	4	5,298	0.08%
2022/08/16	8	39.10	36	39.24	39.15	-28	5,267	-0.53%
2022/08/15	9	38.63	7	38.89	39.10	2	5,227	0.04%
2022/08/12	9	37.97	0	0.00	38.05	9	5,186	0.17%
2022/08/11	8	38.51	5	38.00	37.90	3	5,185	0.06%
2022/08/10	0	0.00	1	38.20	38.25	-1	5,096	-0.02%
2022/08/09	2	37.98	1	37.95	37.95	1	5,102	0.02%
2022/08/08	1	36.60	0	0.00	37.55	1	5,119	0.02%
2022/08/05	8	37.43	12	37.62	37.60	-4	5,162	-0.08%
2022/08/04	7	35.54	2	35.60	35.95	5	5,183	0.10%
2022/08/03	0	0.00	1	36.15	36.05	-1	5,170	-0.02%
2022/08/02	4	36.70	1	36.70	36.50	3	5,192	0.06%
2022/08/01	5	37.85	1	37.85	38.35	4	5,145	0.08%
2022/07/29	1	37.10	0	0.00	37.20	1	5,100	0.02%
2022/07/28	4	36.68	5	36.60	36.60	-1	5,127	-0.02%
2022/07/27	1	36.10	1	36.25	36.65	0	5,139	0.00%
2022/07/26	1	36.45	1	36.15	36.15	0	5,173	0.00%
2022/07/25	0	0.00	2	36.88	37.00	-2	5,183	-0.04%
2022/07/22	1	37.50	0	0.00	36.80	1	5,224	0.02%
2022/07/21	14	36.90	3	37.05	37.35	11	5,315	0.21%
2022/07/20	1	36.15	1	36.65	36.05	0	5,269	0.00%
2022/07/19	2	36.15	1	36.30	35.95	1	5,357	0.02%
2022/07/18	2	35.90	1	36.05	36.10	1	5,373	0.02%
2022/07/15	2	37.00	2	35.85	36.00	0	5,369	0.00%
2022/07/14	4	35.00	10	34.83	36.30	-6	5,204	-0.12%
2022/07/13	0	0.00	1	33.60	33.00	-1	5,084	-0.02%
2022/07/12	8	32.59	4	32.30	32.25	4	5,178	0.08%
2022/07/11	2	33.65	2	33.85	33.95	0	5,214	0.00%
2022/07/08	7	33.54	11	33.72	33.60	-4	5,283	-0.08%
2022/07/07	2.1	30.69	1	31.50	31.50	1.1	5,211	0.02%
2022/07/06	4	30.96	8	30.48	30.25	-4	5,275	-0.08%
2022/07/05	1	31.55	2	32.10	31.95	-1	5,373	-0.02%
2022/07/04	3	31.62	16	31.11	31.00	-13	5,410	-0.24%
2022/07/01	1	33.45	3	32.83	31.70	-2	5,539	-0.04%
2022/06/30	3	34.85	4	34.33	34.00	-1	5,642	-0.02%
2022/06/29	5	35.97	6	36.35	35.90	-1	5,690	-0.02%
2022/06/28	12	36.64	3	37.23	36.80	9	5,901	0.15%
2022/06/27	2	37.53	4.3	37.69	37.80	-2.3	6,692	-0.03%
2022/06/24	5	37.00	5	37.09	36.85	0	6,996	0.00%
2022/06/23	14	36.19	3	35.80	35.95	11	7,501	0.15%
2022/06/22	4	35.76	0	0.00	35.60	4	8,370	0.05%
2022/06/21	0	0.00	1	36.00	36.70	-1	9,175	-0.01%
2022/06/20	2	36.00	5	36.40	35.10	-3	9,495	-0.03%
2022/06/17	5	37.07	6	37.15	36.95	-1	9,504	-0.01%
2022/06/16	5	38.70	5	38.49	37.40	0	9,509	0.00%
2022/06/15	2	39.35	2	38.20	38.30	0	9,536	0.00%
2022/06/14	3	38.72	0	0.00	39.10	3	9,575	0.03%
2022/06/13	6	38.72	9	38.89	38.80	-3	9,597	-0.03%
2022/06/10	4	39.81	1	40.00	40.00	3	9,611	0.03%
2022/06/09	3	40.83	6	40.88	40.60	-3	9,630	-0.03%
2022/06/08	12	40.95	16	42.18	41.25	-4	9,651	-0.04%
2022/06/07	5	40.11	9	40.51	40.30	-4	9,377	-0.04%
2022/06/06	4	39.24	2	39.90	39.15	2	9,352	0.02%
2022/06/02	21	40.11	4	40.08	40.00	17	9,466	0.18%
2022/06/01	17	41.15	38	41.79	40.75	-21	9,549	-0.22%
2022/05/31	3	39.28	4	39.13	39.40	-1	9,420	-0.01%
2022/05/30	3	39.10	1	39.05	39.15	2	9,594	0.02%
2022/05/27	9	38.37	6	38.82	38.10	3	9,640	0.03%
2022/05/26	7	38.35	2	37.63	37.40	5	9,685	0.05%
2022/05/25	4	38.74	1	38.80	38.80	3	9,758	0.03%
2022/05/24	8	38.10	7	38.29	37.50	1	9,920	0.01%
2022/05/23	7	38.68	1	39.10	38.35	6	10,009	0.06%
2022/05/20	4	38.54	1	38.50	38.35	3	10,206	0.03%
2022/05/19	1	37.20	1	37.65	38.40	0	10,389	0.00%
2022/05/18	6	38.49	4.1	38.46	38.40	2	10,582	0.02%
2022/05/17	0	0.00	4	38.15	38.10	-4	11,380	-0.04%
2022/05/16	4.1	37.25	5	37.35	37.35	-1	11,789	-0.01%
2022/05/13	2	36.70	1	35.95	36.75	1	11,807	0.01%
2022/05/12	10.2	36.60	11	35.90	35.00	-0.9	11,857	-0.01%
2022/05/11	6.1	37.79	7	37.60	37.30	-0.9	11,831	-0.01%
2022/05/10	6	37.84	4	38.27	38.25	2	11,976	0.02%
2022/05/09	7	38.80	3	38.60	38.60	4	12,027	0.03%
2022/05/06	4	39.61	10	39.85	39.85	-6	12,155	-0.05%
2022/05/05	10	41.46	14	41.63	41.00	-4	12,278	-0.03%
2022/05/04	10	40.32	1	40.50	40.55	9	12,324	0.07%
2022/05/03	6.1	39.50	4	39.30	39.70	2.1	12,455	0.02%
2022/04/29	10.1	39.06	5	39.05	39.00	5.1	12,634	0.04%
2022/04/28	12	39.03	12	39.09	38.70	0	12,814	0.00%
2022/04/27	9.1	38.53	14	37.82	38.65	-4.9	12,841	-0.04%
2022/04/26	4.1	41.01	7	41.10	40.70	-3	12,772	-0.02%
2022/04/25	8.4	41.32	34	41.76	40.95	-25.7	12,852	-0.20%
2022/04/22	10	43.14	3	43.28	43.25	7	12,957	0.05%
2022/04/21	15	43.42	4	43.46	43.60	11	13,093	0.08%
2022/04/20	10	42.80	4	42.86	42.95	6	13,319	0.05%
2022/04/19	11	42.81	8	42.36	42.05	3	13,467	0.02%
2022/04/18	5.1	42.94	7	42.84	42.35	-1.9	13,793	-0.01%
2022/04/15	13	44.12	55	44.22	43.80	-42	13,993	-0.30%
2022/04/14	17	45.26	18	45.35	45.10	-1	14,415	-0.01%
2022/04/13	6	44.60	4	44.50	44.50	2	14,620	0.01%
2022/04/12	8.1	43.88	5	43.79	44.20	3.1	14,967	0.02%
2022/04/11	10.1	44.77	5	44.19	44.00	5.1	15,448	0.03%
2022/04/08	4	45.95	2	45.75	45.75	2	15,823	0.01%
2022/04/07	12.2	46.25	7	45.29	45.20	5.2	16,675	0.03%
2022/04/06	11	46.83	14.5	47.05	47.15	-3.5	16,890	-0.02%
2022/04/01	116	46.25	9	46.18	46.10	107	17,214	0.62%	大買/鉅額交易
2022/03/31	10	47.36	10.2	47.90	46.80	-0.2	18,222	0.00%
2022/03/30	33	48.29	66	48.54	48.25	-33	19,103	-0.17%
2022/03/29	19	47.75	48	48.28	46.95	-29	21,757	-0.13%
2022/03/28	77	48.05	81	48.07	47.60	-4	22,374	-0.02%
2022/03/25	134.5	47.61	57	47.80	47.65	77.5	22,255	0.35%	大買/
2022/03/24	66	47.19	36	47.44	45.90	30	21,832	0.14%
2022/03/23	8	44.18	14	44.69	45.75	-6	21,678	-0.03%
2022/03/22	11	43.06	4	43.00	43.00	7	22,935	0.03%
2022/03/21	4	43.04	4	42.98	42.65	0	24,311	0.00%
2022/03/18	5	42.69	9	42.67	43.30	-4	25,021	-0.02%
2022/03/17	14	42.43	17	42.76	42.55	-3	25,932	-0.01%
2022/03/16	8	41.86	6	41.63	41.40	2	26,305	0.01%
2022/03/15	3	42.63	3	42.32	41.90	0	26,355	0.00%
2022/03/14	4	42.34	5	42.96	43.15	-1	26,570	0.00%
2022/03/11	4	42.49	9	42.20	42.10	-5	27,074	-0.02%
2022/03/10	14	43.85	3	44.37	43.35	11	27,079	0.04%
2022/03/09	5	42.51	1	42.65	42.65	4	27,036	0.01%
2022/03/08	8.2	42.07	3	42.38	41.75	5.2	27,012	0.02%
2022/03/07	7.1	43.75	6	43.68	43.00	1.1	26,897	0.00%
2022/03/04	7	46.11	12	46.51	45.50	-5	26,779	-0.02%
2022/03/03	8	47.34	5	46.94	46.55	3	26,680	0.01%
2022/03/02	7	46.12	0	0.00	46.90	7	26,600	0.03%
2022/03/01	7	46.29	15	46.70	46.85	-8	26,662	-0.03%
2022/02/25	3	44.92	9	45.60	44.80	-6	26,695	-0.02%
2022/02/24	10.1	44.01	1	46.00	44.05	9.1	26,666	0.03%
2022/02/23	3	46.45	7	46.41	46.50	-4	26,540	-0.02%
2022/02/22	9	45.88	2	45.50	45.40	7	26,548	0.03%
2022/02/21	8	47.88	7	47.82	47.75	1	26,443	0.00%
2022/02/18	10	46.67	5	47.07	47.95	5	26,335	0.02%
2022/02/17	33.2	48.00	28	48.29	46.70	5.2	26,355	0.02%
2022/02/16	11	45.84	20	47.57	48.15	-9	25,774	-0.03%
2022/02/15	2	44.53	5	44.22	43.80	-3	25,474	-0.01%
2022/02/14	12	43.80	6	43.74	43.50	6	25,529	0.02%
2022/02/11	4	45.43	2	45.63	45.70	2	25,612	0.01%
2022/02/10	9	45.61	14	45.94	45.20	-5	25,949	-0.02%
2022/02/09	6	45.30	5	44.95	45.20	1	25,870	0.00%
2022/02/08	10	44.51	32	44.28	44.95	-22	25,855	-0.09%
2022/02/07	11	43.18	89	43.03	43.90	-78	25,760	-0.30%
2022/01/26	32	41.53	4	41.50	41.60	28	25,716	0.11%
2022/01/25	83.1	42.38	8	41.72	40.80	75.1	26,178	0.29%
2022/01/24	5	42.61	4	42.83	42.80	1	26,203	0.00%
2022/01/21	13.2	43.43	11	43.64	42.55	2.2	26,324	0.01%
2022/01/20	6	44.73	2	44.48	44.45	4	26,539	0.02%
2022/01/19	5	45.17	5	45.09	44.80	0	27,174	0.00%
2022/01/18	8.2	45.49	7	45.31	44.80	1.2	27,675	0.00%
2022/01/17	5.1	46.06	12	46.07	45.60	-6.9	27,640	-0.02%
2022/01/14	12.2	44.62	72	44.42	44.15	-59.8	27,650	-0.22%
2022/01/13	19	45.23	13	45.38	45.65	6	27,830	0.02%
2022/01/12	3	46.10	2	46.40	46.00	1	28,004	0.00%
2022/01/11	22	46.60	1.1	46.37	46.50	20.9	27,968	0.07%
2022/01/10	11	48.70	10	49.19	48.70	1	27,612	0.00%
2022/01/07	32.3	48.23	18	48.46	47.75	14.3	27,341	0.05%
2022/01/06	33	50.04	13.3	49.89	49.60	19.7	26,889	0.07%
2022/01/05	18	51.21	25.2	51.03	50.40	-7.2	26,623	-0.03%
2022/01/04	31.4	51.16	24	51.27	52.10	7.4	26,245	0.03%
2022/01/03	23	50.39	30	50.45	50.70	-7	25,790	-0.03%
2021/12/30	109	51.99	121	51.59	50.30	-12	25,335	-0.05%	大買/大賣/
2021/12/29	18	50.43	32	50.47	50.60	-14	24,493	-0.06%
2021/12/28	16	50.26	17	50.33	50.00	-1	24,195	0.00%
2021/12/27	92	51.28	72.3	51.12	51.70	19.7	23,728	0.08%
2021/12/24	82.1	50.46	92.4	50.07	49.40	-10.3	22,652	-0.05%
2021/12/23	138.1	49.46	172.1	50.06	49.90	-34.1	21,538	-0.16%	大買/大賣/
2021/12/22	36	45.59	50.6	46.53	47.35	-14.6	18,101	-0.08%
2021/12/21	53.1	43.29	37	43.47	43.05	16.1	17,170	0.09%
2021/12/20	8.1	45.37	11.1	45.62	45.15	-2.9	16,748	-0.02%
2021/12/17	30.2	45.40	101	46.18	45.40	-70.9	16,239	-0.44%	大賣/
2021/12/16	176	46.28	105	46.38	46.25	71	15,573	0.46%	大買/大賣/
2021/12/15	55	42.97	64.3	43.45	43.80	-9.3	13,999	-0.07%
2021/12/14	28	40.45	5	40.79	40.80	23	12,584	0.18%
2021/12/13	12.1	41.61	53	41.22	42.25	-40.9	11,852	-0.35%
2021/12/10	12	39.23	24	39.56	38.45	-12	10,891	-0.11%
2021/12/09	4	38.34	0	0.00	38.30	4	10,460	0.04%
2021/12/08	14	38.42	15	38.53	38.20	-1	10,373	-0.01%
2021/12/07	95.3	38.95	116	39.04	39.10	-20.8	10,132	-0.20%	大賣/
2021/12/06	3	37.10	4.8	36.87	37.20	-1.8	9,605	-0.02%
2021/12/03	4	36.19	2	36.30	36.20	2	9,602	0.02%
2021/12/02	19	36.49	17	36.22	35.65	2	9,638	0.02%
2021/12/01	7	36.09	5	36.28	36.45	2	9,665	0.02%
2021/11/30	1	35.85	0	0.00	36.25	1	9,693	0.01%
2021/11/29	4.1	34.98	1	35.75	35.45	3	9,748	0.03%
2021/11/26	62	36.12	56	36.02	35.75	6	9,817	0.06%
2021/11/25	3	37.30	10	37.85	37.10	-7	9,738	-0.07%
2021/11/24	20	38.00	15	37.74	38.05	5	9,614	0.05%
2021/11/23	0	0.00	2	37.45	36.85	-2	9,542	-0.02%
2021/11/22	18	38.11	22.3	37.72	37.70	-4.3	9,567	-0.04%
2021/11/19	2.4	37.30	0	0.00	37.35	2.4	9,684	0.02%
2021/11/18	2.1	37.95	13	37.65	37.55	-10.9	9,701	-0.11%
2021/11/17	2	37.85	4	37.15	37.15	-2	9,687	-0.02%
2021/11/16	12	38.48	8.3	38.33	37.30	3.7	9,737	0.04%
2021/11/15	29	38.06	34.1	37.80	38.40	-5.1	9,596	-0.05%
2021/11/12	9	37.48	13	37.85	37.20	-4	9,510	-0.04%
2021/11/11	8	37.06	16	37.67	36.55	-8	9,519	-0.08%
2021/11/10	29	37.87	32	37.62	37.30	-3	9,529	-0.03%
2021/11/09	16	37.36	6	37.29	37.70	10	9,481	0.11%
2021/11/08	12	35.56	2	35.55	35.50	10	9,209	0.11%
2021/11/05	0.1	34.55	0	0.00	34.40	0.1	9,380	0.00%
2021/11/04	16	35.59	2	35.20	35.25	14	9,424	0.15%
2021/11/03	3	35.62	7	35.37	35.20	-4	9,455	-0.04%
2021/11/02	52	38.15	29.1	38.79	35.45	22.9	9,494	0.24%
2021/11/01	4	37.33	8.1	37.12	36.80	-4.1	9,020	-0.05%
2021/10/29	7.1	36.98	8.2	37.05	36.80	-1.1	8,881	-0.01%
2021/10/28	13.1	37.12	47	36.75	36.30	-33.9	8,571	-0.40%
2021/10/27	84.1	36.67	34.1	36.57	36.30	50	8,202	0.61%
2021/10/26	1.1	36.70	28	36.58	37.25	-26.9	7,558	-0.36%
2021/10/25	6	33.96	2	34.18	33.90	4	7,035	0.06%
2021/10/22	12.1	35.21	3.1	35.04	34.80	9	7,167	0.13%
2021/10/21	5	35.11	11	35.40	35.30	-6	7,157	-0.08%
2021/10/20	46	34.71	86	34.19	35.30	-40	7,123	-0.56%
2021/10/19	27.1	33.43	32.3	33.27	33.00	-5.1	6,882	-0.07%
2021/10/18	0	0.00	2	31.75	32.20	-2	6,882	-0.03%
2021/10/15	8	31.09	12	31.60	31.85	-4	7,015	-0.06%
2021/10/14	7	30.08	9	30.59	30.85	-2	7,241	-0.03%
2021/10/13	6	29.93	2	30.45	29.90	4	7,365	0.05%
2021/10/08	19	31.43	16	32.73	31.30	3	7,645	0.04%
2021/10/07	1	31.45	6	31.61	31.65	-5	7,809	-0.06%
2021/10/06	7	31.13	5.9	31.51	30.55	1.1	8,574	0.01%
2021/10/05	5.1	29.25	3	30.23	30.60	2.1	9,372	0.02%
2021/10/04	24	29.79	1	30.30	29.00	23	9,871	0.23%
2021/10/01	4	31.05	0	0.00	30.45	4	10,423	0.04%
2021/09/30	0	0.00	1	32.05	32.15	-1	11,451	-0.01%
2021/09/29	4	31.28	0	0.00	31.30	4	11,934	0.03%
2021/09/28	8	32.55	0	0.00	32.35	8	12,399	0.06%
2021/09/27	14	33.34	10	33.40	33.25	4	12,598	0.03%
2021/09/23	1	32.30	2.1	32.87	32.05	-1.1	13,219	-0.01%
2021/09/22	2.3	31.01	1	31.60	31.50	1.3	13,700	0.01%
2021/09/17	50	32.85	0	0.00	32.35	50	15,407	0.32%
2021/09/16	17	32.96	12	33.43	32.65	5	15,957	0.03%
2021/09/15	1	32.30	1	32.30	32.60	0	16,277	0.00%
2021/09/14	5	32.29	1	32.20	32.15	4	16,573	0.02%
2021/09/13	1	33.30	1	33.35	32.65	0	16,735	0.00%
2021/09/10	7	32.58	0	0.00	32.85	7	16,909	0.04%
2021/09/09	17	32.86	0	0.00	33.00	17	17,150	0.10%
2021/09/08	2	32.15	16	32.15	32.05	-14	17,334	-0.08%
2021/09/07	1.1	32.61	0.1	32.80	33.45	1	17,836	0.01%
2021/09/06	2.8	34.08	0	0.00	33.45	2.8	18,298	0.02%
2021/09/03	7	34.66	0	35.05	34.90	7	18,328	0.04%
2021/09/02	2	35.50	2	35.25	34.45	0	18,386	0.00%
2021/09/01	13	37.01	13	36.32	35.80	0	18,456	0.00%
2021/08/30	2	35.90	10	36.07	35.90	-8	18,637	-0.04%
2021/08/27	3	35.72	1.2	36.05	35.65	1.9	18,817	0.01%
2021/08/26	4	36.30	3	36.40	36.85	1	19,040	0.01%
2021/08/25	0	0.00	9.2	35.72	36.10	-9.2	19,122	-0.05%
2021/08/24	12	34.54	2	36.08	34.25	10	19,301	0.05%
2021/08/23	2.5	34.62	5	34.64	34.90	-2.5	19,627	-0.01%
2021/08/20	7	33.66	14	33.32	34.05	-7	19,925	-0.04%
2021/08/19	5	33.18	2	33.40	32.50	3	20,009	0.01%
2021/08/18	4.2	32.40	1	33.70	34.45	3.2	20,301	0.02%
2021/08/17	14	33.59	7	33.50	31.80	7	20,427	0.03%
2021/08/16	7	34.64	2.1	34.20	34.10	4.9	20,432	0.02%
2021/08/13	1	36.20	16	37.43	35.80	-15	20,452	-0.07%
2021/08/12	8.1	38.28	1	38.70	38.25	7.1	20,523	0.03%
2021/08/11	14	38.11	30	38.26	38.95	-16	20,594	-0.08%
2021/08/10	16	37.69	5	37.96	37.65	11	20,667	0.05%
2021/08/09	11	37.82	0	0.00	37.05	11	20,854	0.05%
2021/08/06	3	38.18	14	37.79	37.60	-11	21,081	-0.05%
2021/08/05	9.1	36.82	1	36.90	36.60	8.1	21,273	0.04%
2021/08/04	4	37.61	0	0.00	37.45	4	21,764	0.02%
2021/08/03	1	37.65	1	37.85	37.65	0	22,054	0.00%
2021/08/02	2	37.88	2	37.90	38.00	0	22,273	0.00%
2021/07/30	3	38.27	13	38.26	37.90	-10	22,477	-0.04%
2021/07/29	25	38.36	0	0.00	38.40	25	22,689	0.11%
2021/07/28	5	37.98	21	37.42	38.10	-16	22,900	-0.07%
2021/07/27	8	40.27	11	40.77	39.65	-3	23,195	-0.01%
2021/07/26	17	41.69	60	41.41	41.60	-43	23,492	-0.18%
2021/07/23	8	39.78	4	39.90	40.05	4	24,314	0.02%
2021/07/22	14.1	39.35	6	38.99	38.90	8.1	24,927	0.03%
2021/07/21	18	38.36	6	39.11	37.75	12	25,844	0.05%
2021/07/20	13	37.85	16	37.81	37.75	-3	25,772	-0.01%
2021/07/19	4.1	39.99	15	39.92	39.80	-10.9	25,664	-0.04%
2021/07/16	3	40.78	12	41.07	40.50	-9	25,559	-0.04%
2021/07/15	18	41.02	11	41.12	40.90	7	25,443	0.03%
2021/07/14	18	41.02	29	41.39	40.45	-11	25,327	-0.04%
2021/07/13	66	43.40	65	43.88	41.35	1	25,095	0.00%
2021/07/12	127	43.00	102	42.80	43.15	25	24,316	0.10%	大買/大賣/
2021/07/09	81	42.20	68	42.39	41.20	13	23,498	0.06%
2021/07/08	19	41.72	46	41.52	42.40	-27	22,982	-0.12%
2021/07/07	190.3	42.38	36	41.59	40.80	154.3	22,452	0.69%	大買/鉅額交易
2021/07/06	0	0.00	57.3	42.72	43.00	-57.3	21,586	-0.27%
2021/07/05	25	38.98	12	39.25	39.10	13	21,259	0.06%
2021/07/02	24	37.65	24	37.71	37.60	0	21,926	0.00%
2021/07/01	21	37.21	5	37.88	36.90	16	21,974	0.07%
2021/06/30	24	39.02	22	38.57	38.15	2	21,976	0.01%
2021/06/29	16.2	38.54	24	39.70	37.25	-7.8	21,852	-0.04%
2021/06/28	71	40.00	56	40.19	39.75	15	21,547	0.07%
2021/06/25	13	37.15	33.1	38.77	39.80	-20.1	20,099	-0.10%
2021/06/24	16	35.68	4	36.01	36.20	12	19,674	0.06%
2021/06/23	8	34.79	29	35.20	35.80	-21	19,435	-0.11%
2021/06/22	4	33.94	0	0.00	33.40	4	19,356	0.02%
2021/06/21	24	34.70	2	34.43	34.05	22	19,369	0.11%
2021/06/18	8	36.11	69	36.47	35.85	-61	19,561	-0.31%
2021/06/17	42	35.91	44	35.23	36.30	-2	21,100	-0.01%
2021/06/16	15	36.31	11.1	36.24	35.25	3.9	22,480	0.02%
2021/06/15	41	36.36	10	36.11	36.55	31	23,594	0.13%
2021/06/11	10.5	33.56	10	33.55	33.25	0.5	24,009	0.00%
2021/06/10	6	33.73	6.5	33.22	33.20	-0.5	24,903	0.00%
2021/06/09	9	34.10	10	33.74	33.25	-1	25,010	0.00%
2021/06/08	16	34.73	17	34.65	34.75	-1	24,966	0.00%
2021/06/07	5	35.30	10	35.74	34.30	-5	24,939	-0.02%
2021/06/04	3	36.72	8	36.69	36.10	-5	24,757	-0.02%
2021/06/03	21	36.23	21	36.55	36.20	0	24,630	0.00%
2021/06/02	24	35.98	53	35.92	35.40	-29	24,417	-0.12%
2021/06/01	24	36.06	45.2	36.13	36.70	-21.2	24,292	-0.09%
2021/05/31	71	36.31	8.1	36.44	36.40	62.9	24,079	0.26%
2021/05/28	4	32.73	41	33.67	33.80	-37	24,205	-0.15%
2021/05/27	24	31.10	6	30.96	30.75	18	24,751	0.07%
2021/05/26	13.5	30.62	6	30.38	30.40	7.5	24,713	0.03%
2021/05/25	5	29.81	21	30.51	31.15	-16	24,380	-0.07%
2021/05/24	7	28.43	6	28.57	28.35	1	24,247	0.00%
2021/05/21	28	27.96	18	27.98	27.90	10	24,179	0.04%
2021/05/20	24	27.07	27	27.13	26.65	-3	24,303	-0.01%
2021/05/19	8	27.40	20	27.59	27.65	-12	24,174	-0.05%
2021/05/18	17	27.45	7	27.66	28.15	10	24,050	0.04%
2021/05/17	10	25.78	19	25.69	25.60	-9	23,768	-0.04%
2021/05/14	11.1	29.16	18	28.39	28.40	-7	23,502	-0.03%
2021/05/13	17	30.17	29	29.83	29.85	-12	23,224	-0.05%
2021/05/12	35	30.91	54	30.40	30.40	-19	22,926	-0.08%
2021/05/11	25	32.55	11	32.41	32.10	14	22,378	0.06%
2021/05/10	19	35.47	17	35.55	35.30	2	22,094	0.01%
2021/05/07	10	34.76	1	34.75	36.95	9	21,966	0.04%
2021/05/06	16	34.59	9	34.80	34.30	7	21,867	0.03%
2021/05/05	13	35.83	10	36.30	34.45	3	21,673	0.01%
2021/05/04	35.2	36.92	82	36.06	36.10	-46.9	21,592	-0.22%
2021/05/03	19	39.74	22	39.97	38.70	-3	21,235	-0.01%
2021/04/29	76	45.93	79.5	44.88	42.95	-3.5	20,791	-0.02%
2021/04/28	15	43.16	27.3	43.48	45.10	-12.3	19,829	-0.06%
2021/04/27	42.2	41.72	42.2	42.54	41.00	-0.1	19,229	0.00%
2021/04/26	6	39.90	5	39.90	39.90	1	18,422	0.01%
2021/04/23	20	35.30	29	35.35	36.30	-9	18,508	-0.05%
2021/04/22	0	0.00	2	33.00	33.00	-2	18,616	-0.01%
2021/04/21	0.3	33.50	1	33.40	34.40	-0.7	18,814	0.00%
2021/04/20	1.2	33.53	2	34.10	34.15	-0.9	18,976	0.00%
2021/04/19	2.5	34.50	10	35.50	34.50	-7.5	19,413	-0.04%
2021/04/16	0.2	36.00	2	36.25	36.40	-1.8	20,088	-0.01%
2021/04/15	1.2	35.76	2	34.70	35.70	-0.8	20,268	0.00%
2021/04/14	6.7	34.21	7	33.84	35.10	-0.3	20,395	0.00%
2021/04/13	4.7	38.41	1	38.65	37.00	3.7	20,488	0.02%
2021/04/12	7	34.94	3.6	36.53	38.00	3.4	20,566	0.02%
2021/04/09	18.4	38.43	0	0.00	37.80	18.4	20,758	0.09%
2021/04/08	96	41.92	59.5	42.32	41.95	36.5	20,895	0.17%
2021/04/07	13	38.45	18	38.47	38.90	-5	19,783	-0.03%
2021/04/06	42	34.73	26	34.24	35.40	16	19,602	0.08%
2021/04/01	22	30.42	31.2	30.91	32.20	-9.2	19,483	-0.05%
2021/03/31	9	29.57	11	29.29	29.30	-2	19,341	-0.01%
2021/03/30	11	28.87	44	28.25	29.30	-33	19,307	-0.17%
2021/03/29	66	26.70	36	26.91	26.95	30	19,141	0.16%
2021/03/26	7	25.96	5	25.82	26.20	2	19,240	0.01%
2021/03/25	16	26.09	17	26.53	25.75	-1	19,364	-0.01%
2021/03/24	13	24.35	55	25.08	25.30	-42	20,185	-0.21%
2021/03/23	33	24.49	38	24.23	24.45	-5	20,830	-0.02%
2021/03/22	103	27.01	110.7	27.51	26.00	-7.7	20,580	-0.04%	大買/大賣/
2021/03/19	54	24.71	44.8	25.11	25.55	9.2	19,048	0.05%
2021/03/18	91	22.87	121	22.78	23.25	-30	17,938	-0.17%	大賣/
2021/03/17	71	20.30	94	20.73	21.15	-23	16,444	-0.14%
2021/03/16	48	19.95	46	19.77	19.25	2	15,750	0.01%
2021/03/15	14	18.46	12	18.53	18.50	2	14,969	0.01%
2021/03/12	4	17.87	16	17.82	17.90	-12	15,063	-0.08%
2021/03/11	1	17.65	11	17.70	17.70	-10	15,623	-0.06%
2021/03/10	1	17.00	0	0.00	17.00	1	15,916	0.01%
2021/03/09	2	17.00	2	16.35	17.10	0	16,439	0.00%
2021/03/08	8	16.87	3	17.25	16.80	5	17,152	0.03%
2021/03/05	10	17.30	1	17.60	17.30	9	17,645	0.05%
2021/03/04	14	17.34	0	0.00	17.35	14	17,670	0.08%
2021/03/03	36	18.13	17	18.27	17.80	19	17,605	0.11%
2021/03/02	5	19.20	47	19.37	19.45	-42	17,445	-0.24%
2021/02/26	3	17.93	3	18.05	17.85	0	16,612	0.00%
2021/02/24	6	17.83	2	17.70	17.50	4	16,430	0.02%
2021/02/23	0	0.00	8	17.63	17.50	-8	16,298	-0.05%
2021/02/22	10	17.85	24	17.87	17.70	-14	16,355	-0.09%
2021/02/19	0	0.00	2	17.30	17.25	-2	16,104	-0.01%
2021/02/18	1	17.00	2	17.00	16.85	-1	16,065	-0.01%
2021/02/17	0	0.00	17	16.64	16.60	-17	15,983	-0.11%
2021/02/05	3	16.00	2	16.10	15.80	1	15,950	0.01%
2021/02/04	10	16.05	0	0.00	16.10	10	16,037	0.06%
2021/02/03	5	16.15	11	16.38	16.10	-6	16,018	-0.04%
2021/02/02	9	16.22	1	16.15	16.15	8	16,054	0.05%
2021/02/01	10	16.35	5	16.40	16.20	5	16,069	0.03%
2021/01/29	4	17.20	10	16.90	16.50	-6	16,124	-0.04%
2021/01/28	0	0.00	15	16.68	17.05	-15	16,239	-0.09%
2021/01/27	10	16.60	35	16.60	16.65	-25	16,178	-0.15%
2021/01/26	21	16.34	31	16.71	16.25	-10	16,403	-0.06%
2021/01/25	5	15.65	1	15.80	15.95	4	16,194	0.02%
2021/01/22	28	15.98	0	0.00	15.95	28	16,058	0.17%
2021/01/21	21	16.05	9	16.56	15.90	12	16,017	0.07%
2021/01/20	17	16.75	15	16.70	16.40	2	15,875	0.01%
2021/01/19	10	17.05	19	17.36	17.55	-9	15,684	-0.06%
2021/01/18	14	17.16	0	0.00	17.20	14	15,497	0.09%
2021/01/15	16	17.81	42	18.22	17.80	-26	15,367	-0.17%
2021/01/14	40	18.07	5	17.96	18.25	35	15,141	0.23%
2021/01/13	25	17.65	17	17.63	17.45	8	14,972	0.05%
2021/01/12	20	17.85	36	17.94	17.10	-16	14,844	-0.11%
2021/01/11	70	17.52	56	17.95	18.25	14	14,511	0.10%
2021/01/08	11	16.87	27	17.09	16.75	-16	14,277	-0.11%
2021/01/07	7	16.61	26	16.67	16.70	-19	14,733	-0.13%
2021/01/06	24	16.14	5	16.34	16.00	19	14,688	0.13%
2021/01/05	17	16.78	1	16.80	16.55	16	14,508	0.11%
2021/01/04	26	16.73	18	17.07	16.95	8	14,338	0.06%
2020/12/31	21	16.62	23	16.59	16.30	-2	13,928	-0.01%
2020/12/30	9	16.24	2	16.25	16.15	7	13,640	0.05%
2020/12/29	1	16.30	7	16.11	16.15	-6	13,589	-0.04%
2020/12/28	8	16.04	4	16.13	16.15	4	13,565	0.03%
2020/12/25	2	16.60	0	0.00	16.50	2	13,417	0.01%
2020/12/24	2	16.18	13	16.61	16.30	-11	13,307	-0.08%
2020/12/23	21	15.96	14	15.64	15.85	7	13,152	0.05%
2020/12/22	6	16.32	8	16.04	15.70	-2	13,100	-0.02%
2020/12/21	21	16.64	52	16.62	16.55	-31	12,998	-0.24%
2020/12/18	67	17.10	51	17.18	16.70	16	13,098	0.12%
2020/12/17	68	16.36	78	17.12	17.35	-10	12,820	-0.08%
2020/12/16	22	16.14	170	15.84	15.80	-148	12,522	-1.18%	大賣/鉅額交易
2020/12/15	12	15.83	5	15.86	15.80	7	12,475	0.06%
2020/12/14	1	15.60	19	15.99	16.20	-18	12,329	-0.15%
2020/12/11	26	15.26	15	15.23	15.30	11	11,888	0.09%
2020/12/10	21	15.83	35	15.69	15.45	-14	11,707	-0.12%
2020/12/09	36	15.40	5	15.40	15.35	31	11,550	0.27%
2020/12/08	55	16.17	13.1	15.50	15.80	41.9	11,360	0.37%
2020/12/07	123	15.51	30	15.79	16.00	93	11,045	0.84%	大買/
2020/12/04	11	15.48	32	15.42	15.50	-21	10,384	-0.20%
2020/12/03	7	15.42	24	15.24	15.15	-17	10,014	-0.17%
2020/12/02	48	14.55	39	14.61	14.60	9	9,500	0.09%
2020/12/01	37	13.62	68	13.79	14.20	-31	8,759	-0.35%
2020/11/30	4	12.88	6	12.92	12.95	-2	8,208	-0.02%
2020/11/27	2	12.35	3	12.43	12.60	-1	8,177	-0.01%
2020/11/26	78	12.71	14	12.55	12.35	64	8,290	0.77%
2020/11/25	2	12.05	1	12.10	12.00	1	7,863	0.01%
2020/11/24	0	0.00	1	12.05	11.90	-1	7,777	-0.01%
2020/11/23	0	0.00	1	11.90	11.90	-1	7,737	-0.01%
2020/11/20	1	11.85	3	11.90	11.85	-2	7,713	-0.03%
2020/11/19	1	12.15	4	11.85	11.95	-3	7,714	-0.04%
2020/11/17	2	11.65	0	0.00	11.70	2	7,784	0.03%
2020/11/16	0	0.00	2	11.35	11.35	-2	7,756	-0.03%
2020/11/13	0	0.00	20	11.40	11.40	-20	7,779	-0.26%
2020/11/12	4	11.41	0	0.00	11.40	4	7,793	0.05%
2020/11/11	0	0.00	140	11.91	12.00	-140	7,663	-1.83%	大賣/鉅額交易
2020/11/10	7	11.91	70	11.67	11.60	-63	7,638	-0.82%
2020/11/09	123	11.96	10	11.95	11.95	113	7,582	1.49%	大買/鉅額交易
2020/11/06	13	12.06	10	12.15	12.15	3	7,633	0.04%
2020/11/05	0	0.00	1	12.70	12.40	-1	7,524	-0.01%
2020/11/03	150	12.43	76	12.08	12.05	74	7,167	1.03%	大買/
2020/11/02	11	11.62	12	11.70	11.80	-1	6,852	-0.01%
2020/10/29	10	11.20	10	11.90	11.90	0	6,819	0.00%
2020/10/28	10	11.75	160	11.55	11.55	-150	6,764	-2.22%	大賣/鉅額交易
2020/10/27	15	11.85	13	11.92	11.85	2	6,709	0.03%
2020/10/26	12	12.17	28	12.17	11.95	-16	6,669	-0.24%
2020/10/23	4	11.99	8	12.10	12.00	-4	6,583	-0.06%
2020/10/22	68	12.01	25	11.87	11.95	43	6,535	0.66%
2020/10/21	128	12.05	11	12.05	12.05	117	6,496	1.80%	大買/鉅額交易
2020/10/20	3	11.95	7	12.02	12.20	-4	6,428	-0.06%
2020/10/19	62	11.61	70	12.14	12.25	-8	6,340	-0.13%
2020/10/16	32	12.41	7	11.81	11.50	25	6,182	0.40%
2020/10/15	145	12.39	142	12.40	12.40	3	5,884	0.05%	大買/大賣/
2020/10/14	2	11.03	6	10.90	11.30	-4	5,207	-0.08%
2020/10/13	10	10.40	32	10.30	10.40	-22	5,081	-0.43%
2020/10/12	11	10.55	8	10.49	10.40	3	5,080	0.06%
2020/10/07	5	10.58	8	10.55	10.55	-3	5,218	-0.06%
2020/10/06	1	10.40	0	0.00	10.40	1	5,482	0.02%
2020/09/28	0	0.00	2	10.10	10.20	-2	5,547	-0.04%
2020/09/25	1	9.90	0	0.00	9.73	1	5,558	0.02%
2020/09/24	6	9.91	1	9.90	9.90	5	5,572	0.09%
2020/09/23	41	11.25	15	11.20	10.50	26	5,481	0.47%
2020/09/22	33	11.84	26	11.68	11.50	7	5,275	0.13%
2020/09/21	44	11.85	25	11.96	12.00	19	4,595	0.41%
2020/09/18	0	0.00	6	10.78	10.95	-6	4,053	-0.15%
2020/09/17	1	10.95	18	10.67	10.50	-17	3,951	-0.43%
2020/09/16	3	10.25	7	10.34	10.40	-4	3,812	-0.10%
2020/09/15	0	0.00	3	10.20	10.15	-3	3,766	-0.08%
2020/09/14	22	10.24	19	10.16	10.10	3	3,746	0.08%
2020/09/10	10	10.20	0	0.00	10.10	10	3,634	0.28%
2020/09/09	0	0.00	2	10.13	10.15	-2	3,622	-0.06%
2020/09/08	10	10.05	0	0.00	10.00	10	3,600	0.28%
2020/09/07	50	10.29	15	10.32	10.15	35	3,584	0.98%
2020/09/03	5	10.20	0	0.00	10.10	5	3,464	0.14%
2020/09/02	6	9.97	103	10.00	10.05	-97	3,440	-2.82%	大賣/
2020/09/01	64	10.08	85	10.22	10.35	-21	3,458	-0.61%
2020/08/31	0	0.00	10	9.70	9.74	-10	3,241	-0.31%
2020/08/28	110	9.60	0	0.00	9.61	110	3,232	3.40%	大買/鉅額交易
2020/08/24	20	9.90	1	9.78	9.75	19	3,292	0.58%
2020/08/21	32	9.65	22	9.69	9.86	10	3,349	0.30%
2020/08/19	2	9.62	3	9.67	9.58	-1	3,148	-0.03%
2020/08/18	0	0.00	1	9.66	9.59	-1	3,095	-0.03%
2020/08/17	20	9.58	20	9.51	9.42	0	3,046	0.00%
2020/08/14	1	9.32	0	0.00	9.32	1	3,027	0.03%
2020/08/12	4	9.47	3	9.52	9.47	1	2,993	0.03%
2020/07/31	1	8.95	0	0.00	8.94	1	2,842	0.04%
2020/07/27	0	0.00	7	8.79	8.76	-7	2,827	-0.25%
2020/07/21	14	10.03	12	9.59	9.20	2	2,765	0.07%
2020/07/15	10	9.50	0	0.00	9.29	10	2,486	0.40%
2020/07/13	1	9.90	4	9.92	10.00	-3	2,334	-0.13%
2020/07/10	10	9.40	7	9.34	9.12	3	2,047	0.15%
2020/07/07	2	9.45	0	0.00	9.26	2	1,865	0.11%
2020/07/06	4	9.26	0	0.00	9.23	4	1,816	0.22%
2020/07/03	10	9.42	0	0.00	9.44	10	1,763	0.57%
2020/07/02	0	0.00	10	9.12	9.23	-10	1,668	-0.60%
2020/07/01	10	8.97	3	9.03	9.10	7	1,598	0.44%
2020/06/30	10	8.29	13	8.49	8.63	-3	1,448	-0.21%
2020/06/29	3	7.82	0	0.00	7.85	3	1,339	0.22%
2020/06/16	1	7.81	1	7.85	7.94	0	1,327	0.00%
2020/06/11	0	0.00	3	8.02	7.90	-3	1,374	-0.22%
2020/06/09	3	8.30	2	8.32	8.19	1	1,376	0.07%
2020/06/08	1	7.73	4	7.93	8.54	-3	1,319	-0.23%
2020/06/04	1	7.79	0	0.00	7.75	1	1,207	0.08%
2020/06/03	0	0.00	1	7.80	7.76	-1	1,200	-0.08%
2020/06/02	0	0.00	0	7.76	7.75	0	1,177	0.00%
2020/05/29	22	7.53	0	0.00	7.50	22	1,105	1.99%
2020/05/28	2	7.81	0	0.00	7.86	2	1,033	0.19%
2020/05/25	0	0.00	1	6.87	6.84	-1	867	-0.12%
2020/05/21	1	7.11	0	0.00	7.06	1	855	0.12%
2020/05/12	3	7.01	0	0.00	6.97	3	800	0.37%
2020/05/11	2	7.17	0	0.00	7.19	2	782	0.26%
2020/05/06	2	7.05	0	0.00	7.06	2	756	0.26%
2020/04/17	0	0.00	1	7.19	6.93	-1	809	-0.12%
2020/04/14	0	0.00	14	6.46	6.53	-14	792	-1.77%
2020/04/13	0	0.00	10	6.40	6.34	-10	797	-1.25%
2020/04/10	0	0.00	2	6.41	6.38	-2	802	-0.25%
2020/04/01	0	5.88	0	0.00	5.93	0	844	0.00%
2020/03/31	0	5.80	0	0.00	5.82	0	857	0.00%
2020/03/27	0	0.00	32	5.87	5.82	-32	913	-3.50%
2020/03/25	32	5.79	0	0.00	5.76	32	1,015	3.15%
2020/03/24	7	5.39	7	5.39	5.42	0	1,009	0.00%
2020/03/23	1	5.17	0	0.00	5.12	1	1,004	0.10%
2020/03/20	3	5.21	0	0.00	5.36	3	1,033	0.29%
2020/03/19	2	5.04	0	0.00	5.04	2	1,011	0.20%
2020/03/17	1	5.75	14	5.92	5.68	-13	985	-1.32%
2020/03/16	0	6.39	0	0.00	6.17	0	970	0.00%
2020/03/13	1	6.46	1	6.46	6.57	0	980	0.00%
2020/03/11	0	7.80	0	0.00	7.80	0	963	0.00%
2020/03/10	2	7.71	4	7.77	7.85	-2	1,055	-0.19%
2020/03/09	0	7.92	0	0.00	7.92	0	1,085	0.00%
2020/03/06	0	8.20	0	0.00	8.22	0	1,079	0.00%
2020/03/05	2	8.36	0	0.00	8.33	2	1,091	0.18%
2020/03/02	1	7.96	0	0.00	8.10	1	1,242	0.08%
2020/02/25	1	8.40	0	0.00	8.45	1	1,286	0.08%
2020/02/19	3	8.73	3	8.69	8.69	0	1,295	0.00%
2020/02/18	5	8.51	0	0.00	8.51	5	1,308	0.38%
2020/02/14	3	8.52	0	0.00	8.49	3	1,317	0.23%
2020/02/13	0	0.00	1	8.60	8.53	-1	1,331	-0.08%
2020/02/12	1	8.62	0	0.00	8.57	1	1,334	0.07%
2020/02/11	3	8.54	0	0.00	8.53	3	1,333	0.22%
2020/02/10	1	8.50	0	0.00	8.49	1	1,332	0.08%
2020/02/07	1	8.68	0	0.00	8.61	1	1,333	0.07%
2020/02/03	2	8.24	0	0.00	8.50	2	1,311	0.15%
2020/01/31	1	8.70	0	8.77	8.77	1	1,299	0.08%
2020/01/20	1	9.68	0	0.00	9.74	1	1,265	0.08%
2019/12/23	0	0.00	1	10.50	10.10	-1	994	-0.10%
2019/12/20	0	0.00	27	10.05	10.15	-27	935	-2.89%
2019/12/10	0	0.00	1	10.05	10.00	-1	871	-0.11%
2019/12/05	3	10.10	1	9.98	9.98	2	820	0.24%
2019/12/04	6	9.50	1	9.94	9.92	5	719	0.69%
2019/11/29	1	9.49	0	0.00	9.51	1	671	0.15%
2019/11/27	0	0.00	1	9.42	9.65	-1	559	-0.18%
2019/11/26	0	0.00	1	9.50	9.46	-1	516	-0.19%
2019/11/21	1	8.92	0	0.00	8.95	1	460	0.22%
2019/11/19	3	9.10	0	0.00	9.07	3	468	0.64%
2019/11/12	2	8.97	0	0.00	8.97	2	493	0.41%
2019/11/11	0	0.00	15	8.64	8.47	-15	480	-3.12%
2019/11/07	1	8.80	0	0.00	8.83	1	484	0.21%
2019/11/06	1	8.71	0	0.00	8.83	1	487	0.21%
2019/10/23	0	0.00	1	8.82	8.96	-1	542	-0.18%
2019/10/22	1	8.82	0	0.00	8.82	1	519	0.19%
2019/10/16	9	8.84	0	0.00	8.82	9	524	1.72%
2019/10/07	1	8.60	0	0.00	8.46	1	527	0.19%
2019/09/23	1	9.16	0	0.00	9.18	1	533	0.19%
2019/09/19	3	9.12	7	9.18	9.22	-4	513	-0.78%
2019/09/06	2	9.01	0	0.00	9.01	2	505	0.40%
2019/08/30	2	8.88	0	0.00	8.87	2	510	0.39%
2019/08/19	0	0.00	1	8.42	8.71	-1	493	-0.20%
2019/08/16	1	8.18	0	0.00	8.25	1	485	0.21%
2019/08/05	1	8.50	0	0.00	8.40	1	501	0.20%
2019/07/30	1	8.95	0	0.00	8.94	1	505	0.20%
2019/07/24	5	9.03	0	0.00	9.02	5	511	0.98%
2019/07/18	5	9.05	0	0.00	9.04	5	533	0.94%
2019/07/04	1	9.40	0	0.00	9.35	1	676	0.15%
2019/06/17	0	0.00	3	9.05	9.04	-3	795	-0.38%
2019/06/11	2	8.98	0	0.00	8.96	2	1,113	0.18%
2019/06/03	5	9.02	0	0.00	9.00	5	1,439	0.35%
2019/05/17	0	0.00	35	8.94	8.93	-35	1,863	-1.88%
2019/05/16	1	9.20	0	0.00	9.05	1	1,859	0.05%
2019/05/14	0	0.00	0	9.32	9.24	0	1,864	0.00%
2019/05/13	1	9.51	0	0.00	9.40	1	1,860	0.05%
2019/05/10	1	9.80	0	0.00	9.75	1	1,852	0.05%
2019/05/08	10	10.05	0	0.00	10.10	10	1,834	0.55%
2019/04/22	0	0.00	1	10.80	10.75	-1	1,879	-0.05%
2019/04/18	0	0.00	1	10.60	10.55	-1	1,948	-0.05%
2019/04/16	2	11.10	0	0.00	11.05	2	1,916	0.10%
2019/04/15	0	0.00	0	10.65	10.75	0	1,877	0.00%
2019/03/27	0	0.00	1	10.50	10.50	-1	1,882	-0.05%
2019/03/25	1	10.50	0	0.00	10.45	1	1,913	0.05%
2019/03/20	1	10.85	0	0.00	10.85	1	2,014	0.05%
2019/03/19	1	10.90	0	0.00	10.85	1	2,024	0.05%
2019/03/18	0	0.00	40	10.95	10.90	-40	2,071	-1.93%
2019/03/15	41	11.65	40	11.00	11.05	1	2,071	0.05%
2019/03/14	1	11.50	0	0.00	11.45	1	1,864	0.05%
2019/03/13	20	11.65	0	0.00	11.60	20	1,866	1.07%
2019/03/12	0	0.00	3	12.30	11.80	-3	1,863	-0.16%
2019/03/11	0	0.00	2	11.70	11.85	-2	1,734	-0.12%
2019/03/08	20	11.60	3	11.70	12.00	17	1,706	1.00%
2019/03/05	0	0.00	9	11.60	11.30	-9	1,589	-0.57%
2019/03/04	28	11.33	20	11.06	11.25	8	1,493	0.54%
2019/02/26	0	0.00	20	10.75	10.65	-20	1,372	-1.46%
2019/02/25	0	0.00	3	11.00	10.85	-3	1,429	-0.21%
2019/02/22	0	0.00	1	10.80	10.70	-1	1,403	-0.07%
2019/02/14	0	0.00	0	10.30	10.35	0	1,313	0.00%
2019/01/21	1	10.20	0	0.00	10.25	1	1,274	0.08%
2019/01/14	1	10.20	0	0.00	10.25	1	1,279	0.08%
2019/01/11	39	10.80	0	0.00	10.40	39	1,273	3.06%
2019/01/07	0	0.00	0.1	10.25	10.25	-0.1	1,197	-0.01%
2018/12/28	0	0.00	1	10.65	10.65	-1	1,260	-0.08%
2018/12/26	0	0.00	20	10.20	10.20	-20	1,274	-1.57%
2018/12/25	1	10.25	0	0.00	10.25	1	1,275	0.08%
2018/12/24	1	10.55	0	0.00	10.55	1	1,267	0.08%
2018/12/22	10	10.60	0	0.00	10.75	10	1,263	0.79%
2018/12/17	28	11.03	0	0.00	11.10	28	1,163	2.41%
2018/12/05	0	0.00	3	10.30	11.05	-3	858	-0.35%
2018/12/03	0	0.00	1	10.10	10.10	-1	850	-0.12%
2018/11/29	0	0.00	13	9.81	9.81	-13	848	-1.53%
2018/11/15	7	8.51	0	0.00	8.55	7	863	0.81%
2018/10/29	0	0.00	10	7.90	8.03	-10	1,038	-0.96%
2018/10/26	3	7.77	0	0.00	7.85	3	1,032	0.29%
2018/10/25	3	7.80	0	0.00	7.77	3	1,033	0.29%
2018/10/24	0	0.00	0.2	8.54	8.54	-0.2	1,009	-0.02%
2018/10/11	1	8.64	8	8.64	8.64	-7	1,004	-0.70%
2018/10/09	3	9.77	0	0.00	9.60	3	972	0.31%
2018/10/03	1	10.45	0	0.00	10.40	1	933	0.11%
2018/09/28	6	10.40	0	0.00	10.45	6	949	0.63%
2018/09/18	3	10.40	0	0.00	10.35	3	978	0.31%
2018/08/10	0	0.00	0	11.00	11.10	0	1,486	0.00%
2018/07/11	0	0.00	6	10.55	10.50	-6	1,616	-0.37%
2018/07/02	0	0.00	1	11.20	11.05	-1	1,718	-0.06%
2018/06/29	1	11.20	0	0.00	11.15	1	1,752	0.06%
2018/06/27	0	0.00	4	11.30	11.15	-4	1,746	-0.23%
2018/06/26	4	11.25	0	0.00	11.20	4	1,747	0.23%
2018/06/25	0	0.00	5	11.45	11.50	-5	1,741	-0.29%
2018/06/22	5	11.00	0	0.00	11.00	5	1,694	0.30%
2018/06/19	0	0.00	0	11.15	11.20	0	1,721	0.00%
2018/06/14	0	0.00	10	11.50	11.50	-10	1,695	-0.59%
2018/06/13	15	11.82	5	11.75	11.55	10	1,709	0.59%
2018/06/12	0	0.00	10	11.40	11.55	-10	1,636	-0.61%
2018/06/08	0	0.00	20	11.60	11.45	-20	1,541	-1.30%
2018/06/05	0	0.00	5	10.55	10.45	-5	1,300	-0.38%
2018/06/01	0	0.00	1	10.35	10.60	-1	1,363	-0.07%
2018/05/30	0	0.00	10	10.20	10.05	-10	1,328	-0.75%
2018/05/25	0	0.00	1	10.00	10.00	-1	1,311	-0.08%
2018/05/23	0.3	9.93	0	0.00	9.93	0.3	1,399	0.02%
2018/05/22	0	0.00	0.1	10.00	10.00	-0.1	1,403	-0.01%
2018/05/21	0	0.00	1	10.20	10.15	-1	1,408	-0.07%
2018/05/17	0	0.00	1	9.91	9.92	-1	1,404	-0.07%
2018/05/16	3	9.71	6	10.20	9.60	-3	1,411	-0.21%
2018/05/15	0	0.00	1	10.25	10.10	-1	1,384	-0.07%
2018/05/14	1.1	10.21	0	0.00	10.10	1.1	1,446	0.07%
2018/05/09	1	10.75	0	0.00	10.75	1	1,406	0.07%
2018/05/08	20	10.70	0	0.00	10.85	20	1,411	1.42%
2018/04/26	0	0.00	10	10.70	10.60	-10	1,500	-0.67%
2018/04/24	2	10.83	0	0.00	10.70	2	1,547	0.13%
2018/04/19	1	11.40	0	0.00	11.40	1	1,561	0.06%
2018/04/17	1	11.50	0	0.00	11.30	1	1,626	0.06%
2018/04/16	1	11.70	1	11.95	11.60	0	1,633	0.00%
2018/04/13	1	11.85	0	0.00	11.95	1	1,650	0.06%
2018/04/12	7	12.31	0	0.00	12.00	7	1,740	0.40%
2018/04/10	12	12.09	0	0.00	12.00	12	1,840	0.65%
2018/04/09	0	0.00	1	11.85	12.00	-1	1,872	-0.05%
2018/04/03	1	11.65	5	11.70	11.80	-4	1,905	-0.21%
2018/04/02	0	0.00	1	12.00	11.85	-1	1,932	-0.05%
2018/03/30	0	0.00	2.4	11.75	11.70	-2.4	1,977	-0.12%
2018/03/28	0	11.80	0	0.00	11.70	0	2,117	0.00%
2018/03/26	1	11.80	0	0.00	11.75	1	2,578	0.04%
2018/03/22	10	12.00	0	0.00	11.85	10	2,722	0.37%
2018/03/21	5	12.05	0	0.00	12.00	5	2,885	0.17%
2018/03/19	0.8	12.45	0	0.00	12.30	0.8	3,171	0.03%
2018/03/16	5	12.70	40	12.85	12.70	-35	3,272	-1.07%
2018/03/15	1	12.85	0	0.00	12.85	1	3,273	0.03%
2018/03/09	15	12.95	0	0.00	12.90	15	3,342	0.45%
2018/03/08	3	13.15	9	13.17	13.10	-6	3,355	-0.18%
2018/03/07	1	13.00	11	12.80	12.75	-10	3,312	-0.30%
2018/02/27	2	13.23	0	0.00	12.90	2	3,731	0.05%
2018/02/23	7	12.81	5	12.85	12.80	2	3,688	0.05%
2018/02/22	12	12.25	0	0.00	12.45	12	3,667	0.33%
2018/02/09	11	11.64	0	0.00	11.60	11	3,697	0.30%
2018/02/08	50	12.25	78	12.18	12.05	-28	3,688	-0.76%
2018/02/07	10	12.15	2	12.10	12.00	8	3,672	0.22%
2018/02/06	11	12.15	102	12.00	11.85	-91	3,663	-2.48%	大賣/
2018/01/31	5	13.30	0	0.00	13.30	5	3,775	0.13%
2018/01/29	1	13.05	0	0.00	13.05	1	3,769	0.03%
2018/01/25	10	13.30	0	0.00	13.20	10	3,905	0.26%
2018/01/24	5	13.25	0	0.00	13.30	5	3,915	0.13%
2018/01/22	2	13.20	0	0.00	13.25	2	3,927	0.05%
2018/01/19	5	13.70	10	13.63	13.50	-5	3,934	-0.13%
2018/01/18	0	0.00	1	13.60	13.50	-1	3,936	-0.03%
2018/01/12	10	13.60	0	0.00	13.65	10	3,959	0.25%
2018/01/10	6	13.49	1	13.45	13.45	5	3,973	0.13%
2018/01/09	0	0.00	10	13.75	13.60	-10	4,228	-0.24%
2018/01/08	5	13.85	0	0.00	13.75	5	4,234	0.12%
2018/01/04	0	0.00	10	14.30	14.60	-10	4,111	-0.24%
2018/01/03	3	14.10	0	0.00	14.10	3	4,052	0.07%