飛宏 (2457)-華南永昌-南京券商分點個股進出

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
51.5
漲跌
▼1.3
漲幅
-2.46%
成交量
2,370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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/03	1	52.00	7	52.09	51.50	-6	4,331	-0.14%
2024/04/30	13	53.60	9	53.60	53.50	4	4,415	0.09%
2024/04/29	2.1	51.19	0	51.12	51.50	2.1	4,310	0.05%
2024/04/26	10	50.73	0	51.50	50.70	10	4,314	0.23%
2024/04/25	1	51.31	0	0.00	51.20	1	4,328	0.02%
2024/04/24	0	0.00	1	52.10	52.30	-1	4,349	-0.02%
2024/04/23	2	51.50	1	51.00	51.00	1	4,409	0.02%
2024/04/22	13	52.29	6	51.75	51.00	7	4,457	0.16%
2024/04/19	3	53.93	2	52.60	52.50	1	4,465	0.02%
2024/04/18	16	54.81	20	54.77	54.50	-4	4,481	-0.09%
2024/04/17	1	53.10	6	52.60	53.30	-5	4,357	-0.11%
2024/04/16	35	50.63	1.1	50.63	51.00	33.9	4,349	0.78%
2024/04/15	0.2	52.60	0	52.70	52.30	0.2	4,370	0.00%
2024/04/12	41	54.27	36	54.64	53.80	5	4,423	0.11%
2024/04/11	0	0.00	1	53.30	52.50	-1	4,364	-0.02%
2024/04/10	0	54.06	3.1	54.11	54.10	-3.1	4,349	-0.07%
2024/04/09	0	54.00	1	53.90	54.00	-1	4,362	-0.02%
2024/04/08	0.1	54.00	0	0.00	53.70	0.1	4,448	0.00%
2024/04/03	1	53.50	0	0.00	53.30	1	4,456	0.02%
2024/04/02	1	54.30	0	0.00	54.30	1	4,476	0.02%
2024/04/01	6.1	54.52	4	54.05	54.60	2.1	4,509	0.05%
2024/03/28	0	53.30	0.2	53.10	53.00	-0.2	4,526	0.00%
2024/03/27	12	53.36	5	53.44	53.30	7	4,531	0.15%
2024/03/26	1	53.50	3	53.83	53.30	-2	4,547	-0.04%
2024/03/25	1	55.01	0	55.20	55.20	1	4,531	0.02%
2024/03/22	0	0.00	0.1	54.72	54.30	-0.1	4,573	0.00%
2024/03/21	0.1	53.80	19.4	53.31	53.80	-19.3	4,558	-0.42%
2024/03/20	36	53.02	4	53.10	53.00	32	4,653	0.69%
2024/03/19	0	0.00	1	54.50	54.30	-1	4,634	-0.02%
2024/03/18	42	54.10	2	54.25	54.40	40	4,682	0.85%
2024/03/15	30	54.70	0	0.00	55.00	30	4,699	0.64%
2024/03/14	1.1	55.39	0	0.00	55.20	1.1	4,778	0.02%
2024/03/13	30	55.10	2	55.10	55.00	28	4,833	0.58%
2024/03/12	6	56.83	0	0.00	56.40	6	4,881	0.12%
2024/03/11	6	56.00	1	56.20	56.30	5	4,964	0.10%
2024/03/08	2.2	56.70	2	55.95	55.90	0.2	5,023	0.00%
2024/03/07	6.1	58.65	19	58.70	58.00	-12.9	5,013	-0.26%
2024/03/06	4	60.28	1	60.30	60.10	3	4,997	0.06%
2024/03/05	4	60.93	1	60.20	60.00	3	5,096	0.06%
2024/03/04	5	60.98	1	60.10	60.60	4	5,211	0.08%
2024/03/01	1	60.50	1	60.60	60.30	0	5,228	0.00%
2024/02/29	5	60.82	1	61.10	61.30	4	5,690	0.07%
2024/02/27	3	60.23	4	59.60	60.20	-1	6,506	-0.02%
2024/02/26	1.1	61.10	11	61.39	61.20	-9.9	6,952	-0.14%
2024/02/23	3.1	60.32	6	60.33	59.70	-3	6,907	-0.04%
2024/02/22	2.1	61.15	0	61.50	61.30	2.1	6,865	0.03%
2024/02/21	7	61.73	14.1	61.94	61.50	-7.1	6,858	-0.10%
2024/02/20	26.1	62.13	9	61.92	61.80	17.1	6,946	0.25%
2024/02/19	18.1	61.08	33	61.61	62.30	-14.9	6,809	-0.22%
2024/02/16	0	57.64	9	57.48	58.70	-9	6,414	-0.14%
2024/02/15	2	55.80	20	56.00	56.20	-18	6,380	-0.28%
2024/02/05	2	56.15	4	56.08	56.10	-2	6,399	-0.03%
2024/02/01	0	56.80	1	56.90	57.20	-1	6,381	-0.02%
2024/01/31	1.1	57.20	2	57.30	57.00	-1	6,377	-0.01%
2024/01/30	2	58.10	5	58.22	57.80	-3	6,392	-0.05%
2024/01/29	2	58.60	0	0.00	58.80	2	6,439	0.03%
2024/01/26	3	57.83	2	57.30	56.90	1	6,422	0.02%
2024/01/25	26	58.78	7	57.94	58.00	19	6,482	0.29%
2024/01/24	0	58.70	3	58.60	58.60	-3	6,668	-0.04%
2024/01/23	1	57.50	0	0.00	57.30	1	6,673	0.01%
2024/01/22	1	56.90	0	0.00	57.00	1	6,658	0.02%
2024/01/19	2	56.20	3	56.40	56.50	-1	6,715	-0.01%
2024/01/18	2	55.50	2	54.85	56.00	0	6,766	0.00%
2024/01/17	4	56.58	5	55.60	55.30	-1	6,908	-0.01%
2024/01/16	3.1	58.45	4	58.35	57.60	-1	7,033	-0.01%
2024/01/15	4	57.98	1	58.00	58.30	3	7,136	0.04%
2024/01/12	2	58.10	1	57.60	56.90	1	7,196	0.01%
2024/01/11	3	55.20	2	56.20	57.10	1	7,181	0.01%
2024/01/10	1	55.10	0.1	55.80	55.00	0.9	7,209	0.01%
2024/01/09	2	56.95	1	56.90	56.50	1	7,231	0.01%
2024/01/08	3	59.53	11	60.21	58.90	-8	7,202	-0.11%
2024/01/05	3	58.33	3.1	58.47	58.30	-0.1	7,144	0.00%
2024/01/04	6	57.78	0.1	58.20	57.60	5.9	7,137	0.08%
2024/01/03	7	58.60	5	58.70	58.80	2	7,155	0.03%
2024/01/02	8	59.86	7	60.24	59.30	1	7,150	0.01%
2023/12/28	1	59.00	2	58.95	59.00	-1	7,194	-0.01%
2023/12/27	2	58.70	1	58.90	58.40	1	7,222	0.01%
2023/12/26	9	57.97	6	58.33	59.00	3	7,298	0.04%
2023/12/25	1	57.20	1	57.20	57.00	0	7,276	0.00%
2023/12/22	0	0.00	2	56.40	56.40	-2	7,282	-0.03%
2023/12/21	1	57.40	2	56.80	56.60	-1	7,287	-0.01%
2023/12/20	4	57.70	4	57.73	57.80	0	7,299	0.00%
2023/12/19	7	57.33	5	57.00	57.30	2	7,311	0.03%
2023/12/18	2	59.20	2	59.35	59.00	0	7,300	0.00%
2023/12/15	3	59.83	3	59.87	59.10	0	7,317	0.00%
2023/12/14	0	0.00	12	58.74	58.20	-12	7,234	-0.17%
2023/12/13	8	59.06	2	58.46	58.30	6	7,219	0.08%
2023/12/12	2.1	59.76	7	59.56	59.00	-4.9	7,208	-0.07%
2023/12/11	13	59.71	4	59.58	59.60	9	7,208	0.12%
2023/12/08	10	60.35	77	60.36	61.00	-67	7,155	-0.94%
2023/12/07	2	61.20	1	61.00	60.50	1	7,155	0.01%
2023/12/06	11	62.47	0	0.00	61.60	11	7,150	0.15%
2023/12/05	2	61.15	2	61.60	62.80	0	7,114	0.00%
2023/12/04	4	62.10	10	62.90	61.80	-6	7,125	-0.08%
2023/12/01	3	62.30	4	62.20	62.50	-1	7,404	-0.01%
2023/11/30	45	63.81	18	63.44	62.20	27	7,390	0.37%
2023/11/29	47	64.07	56	63.40	63.50	-9	7,352	-0.12%
2023/11/28	23	62.98	6	62.80	62.80	17	7,299	0.23%
2023/11/27	46	64.43	34	64.09	62.90	12	7,315	0.16%
2023/11/24	55	63.54	75.5	63.51	63.20	-20.5	6,905	-0.30%
2023/11/22	10	57.52	8	57.50	57.50	2	5,689	0.04%
2023/11/21	6	57.08	7	57.39	57.20	-1	5,725	-0.02%
2023/11/20	7	56.09	10	56.96	56.70	-3	5,793	-0.05%
2023/11/17	12	57.42	7	56.64	56.20	5	5,768	0.09%
2023/11/16	1	56.20	1	55.20	56.40	0	5,691	0.00%
2023/11/15	3	55.03	3	55.37	54.60	0	5,899	0.00%
2023/11/14	2	54.80	2	54.95	54.80	0	6,212	0.00%
2023/11/13	20	54.00	0	0.00	54.00	20	6,271	0.32%
2023/11/10	0	0.00	2	53.00	52.50	-2	6,380	-0.03%
2023/11/09	2	53.45	1	53.50	53.20	1	6,463	0.02%
2023/11/08	0	0.00	0	54.57	54.20	0	6,531	0.00%
2023/11/07	0	0.00	0	54.80	54.20	0	6,689	0.00%
2023/11/06	1	53.50	4.2	54.29	54.90	-3.2	6,783	-0.05%
2023/11/03	1	54.00	3	53.60	53.30	-2	6,757	-0.03%
2023/11/02	4	52.43	2.1	53.00	52.80	1.9	6,792	0.03%
2023/11/01	4	52.63	5	52.38	51.80	-1	6,790	-0.01%
2023/10/31	6	53.12	0.3	53.57	52.50	5.7	6,621	0.09%
2023/10/30	7	55.16	1.2	55.30	54.60	5.8	6,706	0.09%
2023/10/27	3	57.30	14.1	56.54	55.40	-11.1	6,836	-0.16%
2023/10/26	7	57.71	1.1	58.04	57.00	5.9	6,903	0.09%
2023/10/25	20	58.90	20	59.23	59.10	0	6,979	0.00%
2023/10/24	13	56.85	8	56.46	56.80	5	6,897	0.07%
2023/10/23	2	53.20	2	52.90	53.60	0	6,906	0.00%
2023/10/20	7	54.93	5.1	54.90	55.00	1.9	6,885	0.03%
2023/10/19	4	56.95	2.1	56.32	56.10	1.9	7,039	0.03%
2023/10/18	3	58.90	0	0.00	57.70	3	7,065	0.04%
2023/10/17	3	60.30	8	59.83	60.60	-5	7,114	-0.07%
2023/10/16	2	59.40	0	0.00	58.70	2	7,238	0.03%
2023/10/13	0.1	61.50	0	0.00	61.50	0.1	7,546	0.00%
2023/10/12	3	62.80	3	62.43	62.50	0	8,089	0.00%
2023/10/11	1	61.90	1	60.70	61.70	0	8,216	0.00%
2023/10/06	10.3	61.61	8	61.60	61.60	2.3	8,402	0.03%
2023/10/05	11	63.00	6	62.72	61.80	5	8,712	0.06%
2023/10/04	1	60.60	6	60.90	60.80	-5	9,087	-0.06%
2023/10/03	3	62.13	1	62.60	62.00	2	9,280	0.02%
2023/10/02	5	62.40	14	60.37	63.00	-9	9,528	-0.09%
2023/09/28	12	59.31	5	58.90	58.90	7	9,613	0.07%
2023/09/27	0	0.00	0	58.50	58.30	0	9,991	0.00%
2023/09/26	1	58.80	0	59.30	58.50	1	10,168	0.01%
2023/09/25	44	58.93	1	58.80	58.80	43	10,308	0.42%
2023/09/20	1	60.90	3	61.07	60.90	-2	10,594	-0.02%
2023/09/19	30	61.40	1	62.40	61.30	29	10,873	0.27%
2023/09/18	140	62.69	0	0.00	62.50	140	11,060	1.27%	大買/鉅額交易
2023/09/15	1.5	63.20	0	62.60	63.60	1.5	11,386	0.01%
2023/09/13	1	62.70	0	0.00	62.10	1	11,775	0.01%
2023/09/12	2	62.50	14	63.06	62.00	-12	12,067	-0.10%
2023/09/11	4	64.10	0	0.00	63.40	4	12,282	0.03%
2023/09/07	2	68.90	2	68.85	68.00	0	13,011	0.00%
2023/09/06	12.1	67.36	13	66.64	67.80	-0.9	13,275	-0.01%
2023/09/05	2	69.40	17	69.44	70.70	-15	13,234	-0.11%
2023/09/04	6	69.30	10	69.65	69.10	-4	13,658	-0.03%
2023/09/01	3	72.10	0	73.30	71.10	3	14,142	0.02%
2023/08/31	8	72.70	8	72.51	73.00	0	14,509	0.00%
2023/08/30	2	71.45	3	71.53	71.00	-1	15,025	-0.01%
2023/08/29	2	70.55	3	71.07	71.50	-1	16,015	-0.01%
2023/08/28	24	69.67	22	69.26	70.00	2	17,175	0.01%
2023/08/25	7	70.10	8	69.90	69.90	-1	18,143	-0.01%
2023/08/24	9	69.38	3	69.07	69.00	6	18,544	0.03%
2023/08/23	2	68.70	3	68.90	68.60	-1	18,973	-0.01%
2023/08/22	11	68.60	33	68.51	68.50	-22	19,242	-0.11%
2023/08/21	23	69.95	23	69.83	68.70	0	19,614	0.00%
2023/08/18	45.2	69.30	23.1	69.56	69.80	22.1	21,131	0.10%
2023/08/17	5	65.60	22.1	65.21	66.90	-17.1	21,030	-0.08%
2023/08/16	5	66.06	4	66.33	66.20	1	21,193	0.00%
2023/08/15	17	64.06	4	64.08	64.60	13	21,721	0.06%
2023/08/14	5	62.42	3	61.77	62.10	2	22,208	0.01%
2023/08/11	9	63.63	10	63.42	63.50	-1	22,801	0.00%
2023/08/10	5	61.66	16	62.94	61.60	-11	23,117	-0.05%
2023/08/09	3.1	63.80	15	64.32	63.50	-12	23,717	-0.05%
2023/08/08	4	64.88	3	64.43	64.40	1	24,317	0.00%
2023/08/07	5	64.76	2	65.00	65.20	3	24,618	0.01%
2023/08/04	1	65.50	2	65.65	65.40	-1	25,312	0.00%
2023/08/02	3	65.90	2	65.75	65.30	1	25,743	0.00%
2023/08/01	64	66.50	65	66.25	66.50	-1	26,070	0.00%
2023/07/31	8.1	68.17	3	69.03	67.50	5.1	26,375	0.02%
2023/07/28	101.1	69.49	140	68.22	69.50	-38.9	26,653	-0.15%	大買/大賣/
2023/07/27	4	69.68	4	69.90	69.50	0	27,081	0.00%
2023/07/26	16	69.94	36	70.47	69.70	-20	27,576	-0.07%
2023/07/25	68	70.65	62	70.84	70.60	6	27,814	0.02%
2023/07/24	64	70.44	76	71.15	70.00	-12	28,006	-0.04%
2023/07/21	3	73.37	6	72.72	73.60	-3	28,207	-0.01%
2023/07/20	16	73.19	22	73.51	73.20	-6	29,256	-0.02%
2023/07/19	33	72.80	66	74.15	72.50	-33	29,584	-0.11%
2023/07/18	12	75.03	4	76.15	74.00	8	30,150	0.03%
2023/07/17	58	77.16	24	76.78	76.70	34	30,543	0.11%
2023/07/14	44	72.77	39	73.05	72.60	5	31,042	0.02%
2023/07/13	41	72.98	44	73.30	72.80	-3	32,704	-0.01%
2023/07/12	52.3	72.03	60	71.84	72.00	-7.7	33,621	-0.02%
2023/07/11	28	73.84	39	73.15	72.00	-11	34,256	-0.03%
2023/07/10	26	77.11	17	77.41	76.00	9	34,499	0.03%
2023/07/07	83	78.27	99	77.82	78.30	-16	34,755	-0.05%
2023/07/06	46	78.02	34	79.24	77.70	12	35,037	0.03%
2023/07/05	24	80.21	46.1	79.69	79.40	-22.1	35,753	-0.06%
2023/07/04	25	78.87	2	79.00	77.60	23	35,789	0.06%
2023/07/03	10	78.63	14	78.79	78.80	-4	35,870	-0.01%
2023/06/30	17	76.82	12.1	76.61	78.00	5	36,476	0.01%
2023/06/29	29	75.70	34.1	75.92	75.50	-5.1	36,628	-0.01%
2023/06/28	10.1	75.82	5.1	76.09	75.30	5.1	36,905	0.01%
2023/06/27	46.3	76.29	42	77.55	75.60	4.3	37,163	0.01%
2023/06/26	63	79.67	48	80.18	79.30	15	37,281	0.04%
2023/06/21	19	80.36	24.1	80.78	81.80	-5.1	37,430	-0.01%
2023/06/20	15	79.65	63.2	79.69	79.40	-48.2	37,547	-0.13%
2023/06/19	57	81.03	17	80.62	80.80	40	38,426	0.10%
2023/06/16	22	79.86	24.1	80.38	79.10	-2.1	39,863	-0.01%
2023/06/15	37	79.64	21	79.51	79.00	16	40,410	0.04%
2023/06/14	39	81.03	23	81.27	80.30	16	41,215	0.04%
2023/06/13	38	81.30	27	81.20	82.30	11	41,842	0.03%
2023/06/12	72	79.24	64	79.69	78.50	8	42,435	0.02%
2023/06/09	16.1	80.20	15.2	80.37	79.00	0.9	43,618	0.00%
2023/06/08	135.2	79.25	137	79.12	78.90	-1.9	44,550	0.00%	大買/大賣/
2023/06/07	101	83.35	80	83.73	81.50	21	45,822	0.05%	大買/
2023/06/06	147.1	83.94	113	84.41	82.60	34.1	46,949	0.07%	大買/大賣/
2023/06/05	99.1	85.67	86.4	86.14	85.70	12.7	47,549	0.03%
2023/06/02	60.2	82.90	275.3	82.94	83.40	-215.2	47,681	-0.45%	大賣/鉅額交易
2023/06/01	255.1	81.18	93.5	80.77	81.90	161.6	47,138	0.34%	大買/鉅額交易
2023/05/31	174	78.39	190	77.30	78.40	-16	46,628	-0.03%	大買/大賣/
2023/05/30	63	77.46	68	77.60	76.60	-5	45,748	-0.01%
2023/05/29	47	76.13	86	76.06	76.40	-39	45,395	-0.09%
2023/05/26	5	74.40	5	74.74	73.70	0	45,058	0.00%
2023/05/25	102	75.00	236	74.81	74.50	-134	44,998	-0.30%	大買/大賣/鉅額交易
2023/05/24	572	76.85	383.3	77.70	75.80	188.7	44,898	0.42%	大買/大賣/鉅額交易
2023/05/23	39.1	75.11	40	75.55	75.50	-0.9	44,540	0.00%
2023/05/22	37	74.08	91	74.70	75.30	-54	44,960	-0.12%
2023/05/19	101	75.80	68	76.33	73.20	33	44,786	0.07%	大買/
2023/05/18	135	75.97	139.1	75.77	75.80	-4.1	44,433	-0.01%	大買/大賣/
2023/05/17	237	74.85	231.2	74.91	74.10	5.8	43,886	0.01%	大買/大賣/
2023/05/16	107	73.68	135	73.81	74.40	-28	43,212	-0.06%	大買/大賣/
2023/05/15	359.2	73.71	354.5	74.17	72.70	4.7	42,738	0.01%	大買/大賣/
2023/05/12	73.1	71.55	71	70.92	73.20	2.1	42,094	0.01%
2023/05/11	149	69.93	140	70.40	68.90	9	41,514	0.02%	大買/大賣/
2023/05/10	233	69.37	231.4	69.43	70.00	1.6	41,156	0.00%	大買/大賣/
2023/05/09	121	73.85	119	74.05	71.70	2	40,450	0.00%	大買/大賣/
2023/05/08	115	72.92	128	73.21	73.80	-13	39,949	-0.03%	大買/大賣/
2023/05/05	44.1	72.37	20	72.35	71.20	24.1	39,498	0.06%
2023/05/04	83.1	75.93	77	76.38	74.00	6.1	39,065	0.02%
2023/05/03	89	76.31	102.4	76.54	76.00	-13.4	38,702	-0.03%	大賣/
2023/05/02	31	75.82	61	75.12	76.50	-30	38,138	-0.08%
2023/04/28	50	73.14	48	73.60	73.50	2	37,572	0.01%
2023/04/27	29.1	71.54	25	72.04	71.90	4.1	37,132	0.01%
2023/04/26	27.2	71.50	25	71.89	71.90	2.2	36,803	0.01%
2023/04/25	50	73.28	77.2	72.76	72.70	-27.2	36,370	-0.07%
2023/04/24	29.1	73.24	22	73.38	73.30	7.1	35,247	0.02%
2023/04/21	86.1	73.73	77	74.27	72.50	9.1	34,861	0.03%
2023/04/20	93.2	75.87	106.3	75.10	74.60	-13.1	34,112	-0.04%	大賣/
2023/04/19	99	77.95	85	78.34	77.80	14	33,376	0.04%
2023/04/18	436	76.97	217.5	77.64	76.40	218.5	32,320	0.68%	大買/大賣/鉅額交易
2023/04/17	25	73.54	244	70.43	75.90	-219	30,534	-0.72%	大賣/鉅額交易
2023/04/14	186	68.80	172	69.24	69.00	14	29,403	0.05%	大買/大賣/
2023/04/13	109	66.65	64	67.03	67.30	45	28,431	0.16%	大買/
2023/04/12	28.2	66.91	38.1	67.05	66.30	-9.9	27,694	-0.04%
2023/04/11	39	66.91	27.2	66.96	66.30	11.8	27,252	0.04%
2023/04/10	178	66.35	184.5	67.02	66.60	-6.5	26,706	-0.02%	大買/大賣/
2023/04/07	16	62.87	18	62.64	62.50	-2	25,805	-0.01%
2023/04/06	12	61.69	18	61.72	61.60	-6	25,429	-0.02%
2023/03/31	32	61.54	49.3	62.61	60.30	-17.3	25,221	-0.07%
2023/03/30	24	61.11	26	60.83	60.80	-2	24,733	-0.01%
2023/03/29	38	59.25	48.8	59.76	59.80	-10.8	24,759	-0.04%
2023/03/28	56	59.19	51	59.68	59.20	5	25,009	0.02%
2023/03/27	20	60.27	10	60.53	59.80	10	24,753	0.04%
2023/03/24	49	59.68	32	59.71	60.00	17	24,383	0.07%
2023/03/23	47.3	59.45	110	59.16	59.50	-62.7	24,068	-0.26%	大賣/
2023/03/22	150.3	60.10	65	59.64	59.00	85.3	23,610	0.36%	大買/
2023/03/21	265	62.28	279.3	62.36	61.10	-14.3	22,529	-0.06%	大買/大賣/
2023/03/20	176.3	59.41	181	59.71	59.50	-4.7	20,843	-0.02%	大買/大賣/
2023/03/17	167	59.64	155	60.18	59.10	12	20,016	0.06%	大買/大賣/
2023/03/16	86	57.71	91.4	57.87	58.50	-5.4	18,949	-0.03%
2023/03/15	220	59.35	211	59.73	59.20	9	18,059	0.05%	大買/大賣/
2023/03/14	282	57.81	282.2	58.11	58.40	-0.2	17,276	0.00%	大買/大賣/
2023/03/13	259	55.92	261	55.73	56.20	-2	15,806	-0.01%	大買/大賣/
2023/03/10	334.4	57.24	320.3	57.93	56.60	14.1	14,616	0.10%	大買/大賣/
2023/03/09	211.2	55.62	216	55.36	54.80	-4.8	13,026	-0.04%	大買/大賣/
2023/03/08	44.2	51.54	176.5	52.05	54.70	-132.3	11,630	-1.14%	大賣/鉅額交易
2023/03/07	77	50.36	129	49.87	49.80	-52	10,742	-0.48%	大賣/
2023/03/06	69	48.41	24.5	48.61	48.75	44.5	10,455	0.43%
2023/03/03	33	48.23	46	48.37	46.90	-13	10,502	-0.12%
2023/03/02	6	45.83	16	46.50	47.05	-10	10,050	-0.10%
2023/03/01	8	45.13	5	45.62	45.60	3	9,884	0.03%
2023/02/24	8	45.55	5	45.44	45.45	3	9,774	0.03%
2023/02/23	13	46.57	11	46.85	46.60	2	9,572	0.02%
2023/02/22	36	46.09	78.1	45.87	47.20	-42.1	9,388	-0.45%
2023/02/21	106.1	46.64	48	46.82	46.70	58.1	9,065	0.64%	大買/
2023/02/20	98	43.42	196	44.52	46.35	-98	7,673	-1.28%	大賣/
2023/02/17	4	42.38	10	42.15	42.15	-6	7,037	-0.09%
2023/02/16	1	42.45	11	42.30	42.35	-10	6,955	-0.14%
2023/02/15	13.1	40.61	1	40.35	40.75	12.1	6,725	0.18%
2023/02/14	0	40.22	0	0.00	39.80	0	6,699	0.00%
2023/02/13	0	0.00	4	39.65	39.95	-4	6,721	-0.06%
2023/02/10	4	40.18	3	39.95	39.90	1	6,759	0.01%
2023/02/09	4	41.49	1	41.65	41.35	3	6,706	0.04%
2023/02/08	11	41.55	7	41.48	41.05	4	6,678	0.06%
2023/02/07	4	41.40	4	41.35	41.25	0	6,645	0.00%
2023/02/06	0	40.60	1	40.80	40.65	-1	6,589	-0.02%
2023/02/03	0	40.40	3	40.88	40.45	-3	6,578	-0.05%
2023/02/02	1	40.70	0	0.00	40.60	1	6,560	0.02%
2023/02/01	1	40.11	2	40.15	40.45	-1	6,540	-0.01%
2023/01/31	2	39.60	0	0.00	39.65	2	6,526	0.03%
2023/01/13	3	38.23	0	0.00	38.00	3	6,533	0.05%
2023/01/11	2	39.00	0	0.00	39.00	2	6,554	0.03%
2023/01/05	0	0.00	9	40.77	40.05	-9	6,654	-0.14%
2023/01/04	0	40.20	0	0.00	40.10	0	6,663	0.00%
2023/01/03	0	0.00	1	40.00	39.95	-1	6,679	-0.01%
2022/12/30	3	39.50	0	0.00	39.45	3	6,707	0.04%
2022/12/28	6	39.00	0	39.25	39.00	6	6,845	0.09%
2022/12/26	20	40.50	0	0.00	40.00	20	6,852	0.29%
2022/12/23	0	0.00	5	41.20	41.00	-5	6,825	-0.07%
2022/12/22	3	42.58	30	42.41	41.50	-27	6,795	-0.40%
2022/12/21	9	41.56	12	42.09	42.40	-3	6,585	-0.05%
2022/12/20	22	41.90	19	42.22	40.65	3	6,274	0.05%
2022/12/19	2	41.03	4	41.28	41.25	-2	5,759	-0.03%
2022/12/16	2	39.60	1	39.70	39.40	1	5,685	0.02%
2022/12/15	3	40.47	1	40.50	40.50	2	5,680	0.04%
2022/12/14	3	39.70	1	39.80	39.70	2	5,709	0.04%
2022/12/09	1	40.70	0	0.00	39.90	1	6,895	0.01%
2022/12/08	2	40.15	4	39.98	39.80	-2	6,969	-0.03%
2022/12/07	13	39.78	2	40.51	39.75	11	6,967	0.16%
2022/12/06	10	42.75	26	42.06	41.65	-16	6,883	-0.23%
2022/12/05	26	41.96	6	42.13	41.70	20	6,639	0.30%
2022/12/02	7	41.56	2	41.98	41.75	5	6,574	0.08%
2022/12/01	24	41.97	6	41.93	41.60	18	6,509	0.28%
2022/11/30	13	42.48	13	42.21	41.80	0	6,398	0.00%
2022/11/29	20	41.05	9	41.01	41.25	11	6,186	0.18%
2022/11/28	20	42.43	15	42.16	41.70	5	6,208	0.08%
2022/11/25	31	41.91	75.1	41.03	42.30	-44.1	5,779	-0.76%
2022/11/24	37	39.11	34	39.13	38.85	3	5,224	0.06%
2022/11/23	0	0.00	3	36.68	36.65	-3	4,905	-0.06%
2022/11/22	1	36.85	0	0.00	36.70	1	4,949	0.02%
2022/11/18	18	37.95	3	38.25	37.30	15	5,005	0.30%
2022/11/17	4	38.40	2	38.53	38.45	2	4,945	0.04%
2022/11/16	2	38.10	2	38.28	37.85	0	4,917	0.00%
2022/11/15	4	37.48	3	37.58	37.85	1	4,921	0.02%
2022/11/14	3	37.00	0	37.00	37.05	3	4,925	0.06%
2022/11/11	2	37.45	3	37.77	36.80	-1	4,958	-0.02%
2022/11/10	1	38.05	3	37.92	37.80	-2	4,919	-0.04%
2022/11/09	0	0.00	2	37.85	37.90	-2	4,957	-0.04%
2022/11/08	2	37.90	1	38.55	37.45	1	4,996	0.02%
2022/11/07	0	0.00	2	37.83	37.75	-2	4,977	-0.04%
2022/11/04	3	37.22	3	37.32	37.40	0	5,071	0.00%
2022/11/03	0	0.00	4	36.74	36.90	-4	5,053	-0.08%
2022/11/02	0	0.00	2	36.75	36.60	-2	5,083	-0.04%
2022/10/28	2	35.65	0	0.00	35.25	2	5,227	0.04%
2022/10/25	0	0.00	1	35.05	34.85	-1	5,348	-0.02%
2022/10/21	0	0.00	5	34.79	34.30	-5	5,389	-0.09%
2022/10/20	2	35.30	2	35.55	35.30	0	5,381	0.00%
2022/10/19	7	36.25	4	36.20	36.10	3	5,391	0.06%
2022/10/18	0	0.00	1	35.30	35.40	-1	5,368	-0.02%
2022/10/17	1	33.75	9	33.30	34.95	-8	5,439	-0.15%
2022/10/14	0	35.20	10	35.20	35.05	-10	5,487	-0.18%
2022/10/13	12	35.18	2	34.85	33.40	10	5,492	0.18%
2022/10/12	4	35.78	1	36.15	35.70	3	5,461	0.05%
2022/10/11	1	36.40	2	36.90	36.10	-1	5,477	-0.02%
2022/10/07	1	38.05	5	38.17	38.20	-4	5,656	-0.07%
2022/10/06	8	38.57	7	38.42	38.20	1	5,817	0.02%
2022/10/05	1	36.85	1	36.80	36.90	0	5,703	0.00%
2022/10/04	1	36.55	13	36.53	37.05	-12	5,697	-0.21%
2022/10/03	10	35.65	7	35.89	35.65	3	5,696	0.05%
2022/09/30	1	34.10	0	0.00	35.50	1	5,806	0.02%
2022/09/29	6	35.67	0	0.00	35.35	6	5,817	0.10%
2022/09/28	5	35.34	8	35.81	34.85	-3	5,833	-0.05%
2022/09/27	7	36.21	2	36.08	36.50	5	5,809	0.09%
2022/09/26	20	37.12	18	35.97	35.75	2	5,831	0.03%
2022/09/23	2	38.55	0	0.00	38.05	2	5,846	0.03%
2022/09/22	16	38.21	18	38.83	39.10	-2	5,876	-0.03%
2022/09/21	10	39.09	6	38.80	38.90	4	5,857	0.07%
2022/09/20	23	39.12	7	38.66	39.35	16	5,801	0.28%
2022/09/19	27	40.44	18	40.16	38.95	9	5,647	0.16%
2022/09/16	57	41.12	123	41.42	41.60	-66	5,366	-1.23%	大賣/
2022/09/15	4	40.08	9	39.38	39.20	-5	4,783	-0.10%
2022/09/14	0	0.00	9	38.67	39.30	-9	4,728	-0.19%
2022/09/12	20	38.55	5	38.86	39.20	15	4,743	0.32%
2022/09/07	1.1	36.63	0	0.00	36.60	1.1	4,787	0.02%
2022/09/06	10	37.40	1.1	37.35	37.00	8.9	4,806	0.19%
2022/09/05	18	38.67	1	38.65	38.15	17	4,777	0.36%
2022/09/02	12.1	40.49	12	40.74	40.30	0.1	4,717	0.00%
2022/09/01	17	39.76	9	40.04	39.55	8	4,520	0.18%
2022/08/31	5	39.38	0	0.00	39.15	5	4,456	0.11%
2022/08/26	3	39.68	2	39.53	39.60	1	4,835	0.02%
2022/08/25	0	0.00	0	38.70	38.75	0	4,848	0.00%
2022/08/24	4	38.38	1	38.45	38.10	3	5,138	0.06%
2022/08/23	0	0.00	31	37.79	38.35	-31	5,152	-0.60%
2022/08/22	1	38.60	1	39.10	38.40	0	5,192	0.00%
2022/08/19	2	40.23	10	39.60	39.45	-8	5,279	-0.15%
2022/08/18	2	39.68	3	40.12	39.90	-1	5,301	-0.02%
2022/08/17	1	39.65	0	0.00	39.70	1	5,298	0.02%
2022/08/16	18	39.42	0	0.00	39.15	18	5,267	0.34%
2022/08/15	0	0.00	2	38.75	39.10	-2	5,227	-0.04%
2022/08/12	2	37.75	4	38.09	38.05	-2	5,186	-0.04%
2022/08/11	8	38.18	7	39.09	37.90	1	5,185	0.02%
2022/08/10	0	0.00	1	38.20	38.25	-1	5,096	-0.02%
2022/08/08	0	0.00	2	37.00	37.55	-2	5,119	-0.04%
2022/08/05	3	37.53	3	37.45	37.60	0	5,162	0.00%
2022/08/04	1	35.50	0	0.00	35.95	1	5,183	0.02%
2022/08/03	3	35.90	7	36.09	36.05	-4	5,170	-0.08%
2022/08/02	8	36.69	4	36.60	36.50	4	5,192	0.08%
2022/08/01	1	38.50	3	37.92	38.35	-2	5,145	-0.04%
2022/07/29	0	0.00	1	37.20	37.20	-1	5,100	-0.02%
2022/07/28	3	36.73	32	36.72	36.60	-29	5,127	-0.57%
2022/07/27	2	36.15	0	0.00	36.65	2	5,139	0.04%
2022/07/26	1	36.25	0	0.00	36.15	1	5,173	0.02%
2022/07/25	1	36.95	0	0.00	37.00	1	5,183	0.02%
2022/07/22	1	37.60	2	37.55	36.80	-1	5,224	-0.02%
2022/07/21	2	37.05	2	36.88	37.35	0	5,315	0.00%
2022/07/20	1	36.15	1	36.35	36.05	0	5,269	0.00%
2022/07/18	1	35.70	3	35.77	36.10	-2	5,373	-0.04%
2022/07/15	3	36.37	1	36.20	36.00	2	5,369	0.04%
2022/07/14	0	0.00	23	34.61	36.30	-23	5,204	-0.44%
2022/07/13	18	33.06	17	33.51	33.00	1	5,084	0.02%
2022/07/12	21	32.45	4	32.45	32.25	17	5,178	0.33%
2022/07/11	5	33.68	21	34.00	33.95	-16	5,214	-0.31%
2022/07/08	5	33.77	8	33.61	33.60	-3	5,283	-0.06%
2022/07/07	6	30.50	1	31.50	31.50	5	5,211	0.10%
2022/07/06	3	30.67	0	0.00	30.25	3	5,275	0.06%
2022/07/05	11	31.64	69	31.86	31.95	-58	5,373	-1.08%
2022/07/04	1	31.20	34.1	31.68	31.00	-33.1	5,410	-0.61%
2022/07/01	3	32.82	43	32.08	31.70	-40	5,539	-0.72%
2022/06/30	2	35.00	1	35.20	34.00	1	5,642	0.02%
2022/06/29	3	35.83	5	35.78	35.90	-2	5,690	-0.04%
2022/06/28	9	36.82	0	0.00	36.80	9	5,901	0.15%
2022/06/27	1	37.35	4	37.75	37.80	-3	6,692	-0.04%
2022/06/24	11	37.02	12	37.14	36.85	-1	6,996	-0.01%
2022/06/23	8	36.07	9	36.35	35.95	-1	7,501	-0.01%
2022/06/22	7	36.27	10	35.99	35.60	-3	8,370	-0.04%
2022/06/21	1	35.80	2	36.25	36.70	-1	9,175	-0.01%
2022/06/20	1	36.30	1	35.25	35.10	0	9,495	0.00%
2022/06/17	2	37.05	6	36.99	36.95	-4	9,504	-0.04%
2022/06/16	3	38.00	2	38.98	37.40	1	9,509	0.01%
2022/06/15	1	38.30	2	38.43	38.30	-1	9,536	-0.01%
2022/06/14	9	38.43	6	38.30	39.10	3	9,575	0.03%
2022/06/13	8	38.88	23	39.02	38.80	-15	9,597	-0.16%
2022/06/10	1	39.80	2	39.95	40.00	-1	9,611	-0.01%
2022/06/09	12	40.87	10.1	40.55	40.60	1.9	9,630	0.02%
2022/06/08	30	41.51	26.1	41.86	41.25	3.9	9,651	0.04%
2022/06/07	19.2	40.42	31	40.13	40.30	-11.8	9,377	-0.13%
2022/06/06	13	39.36	1	40.35	39.15	12	9,352	0.13%
2022/06/02	41	40.08	7	40.02	40.00	34	9,466	0.36%
2022/06/01	36.1	41.10	20.3	41.69	40.75	15.8	9,549	0.17%
2022/05/31	1	39.25	2	39.20	39.40	-1	9,420	-0.01%
2022/05/30	4	39.06	22	39.20	39.15	-18	9,594	-0.19%
2022/05/27	21	38.71	28	38.38	38.10	-7	9,640	-0.07%
2022/05/26	4	37.58	6	37.78	37.40	-2	9,685	-0.02%
2022/05/25	4	38.74	21	38.32	38.80	-17	9,758	-0.17%
2022/05/24	0	38.85	0	0.00	37.50	0	9,920	0.00%
2022/05/23	2	38.80	2	38.95	38.35	0	10,009	0.00%
2022/05/20	0	0.00	4	38.55	38.35	-4	10,206	-0.04%
2022/05/19	0	0.00	0	37.90	38.40	0	10,389	0.00%
2022/05/16	1.1	37.06	7	37.44	37.35	-6	11,789	-0.05%
2022/05/13	2	36.70	6	36.46	36.75	-4	11,807	-0.03%
2022/05/12	7	36.09	27	36.51	35.00	-20	11,857	-0.17%
2022/05/11	4	37.70	2	37.70	37.30	2	11,831	0.02%
2022/05/10	17	38.26	5	38.41	38.25	12	11,976	0.10%
2022/05/09	5	38.80	1	38.70	38.60	4	12,027	0.03%
2022/05/06	27.1	39.43	1	39.70	39.85	26.1	12,155	0.21%
2022/05/05	5.1	41.65	6	41.83	41.00	-0.9	12,278	-0.01%
2022/05/04	20	40.14	21	40.33	40.55	-1	12,324	-0.01%
2022/05/03	12	39.50	25	39.74	39.70	-13	12,455	-0.10%
2022/04/29	1	39.00	0	0.00	39.00	1	12,634	0.01%
2022/04/28	13	39.14	12	38.75	38.70	1	12,814	0.01%
2022/04/27	30	38.81	9	38.37	38.65	21	12,841	0.16%
2022/04/26	5	41.09	14	41.02	40.70	-9	12,772	-0.07%
2022/04/25	2	41.30	10	41.80	40.95	-8	12,852	-0.06%
2022/04/21	19	43.48	1	43.55	43.60	18	13,093	0.14%
2022/04/20	4	42.73	8.8	42.94	42.95	-4.8	13,319	-0.04%
2022/04/19	11	42.58	1	42.20	42.05	10	13,467	0.07%
2022/04/18	5	42.58	1	42.30	42.35	4	13,793	0.03%
2022/04/15	3	44.37	3	44.12	43.80	0	13,993	0.00%
2022/04/14	4	45.35	9	45.40	45.10	-5	14,415	-0.03%
2022/04/13	4	44.53	3	44.53	44.50	1	14,620	0.01%
2022/04/12	7	43.79	5	44.25	44.20	2	14,967	0.01%
2022/04/11	20.1	45.04	13	44.43	44.00	7.1	15,448	0.05%
2022/04/08	5	45.82	13	45.98	45.75	-8	15,823	-0.05%
2022/04/07	23	46.14	14.2	47.25	45.20	8.8	16,675	0.05%
2022/04/06	19	47.55	23	47.62	47.15	-4	16,890	-0.02%
2022/04/01	21.1	46.25	8	46.28	46.10	13.1	17,214	0.08%
2022/03/31	46	47.66	20.3	47.94	46.80	25.7	18,222	0.14%
2022/03/30	88.3	48.53	106	48.30	48.25	-17.7	19,103	-0.09%	大賣/
2022/03/29	13	47.51	17	48.05	46.95	-4	21,757	-0.02%
2022/03/28	56	48.00	61	48.02	47.60	-5	22,374	-0.02%
2022/03/25	152	47.80	77	47.68	47.65	75	22,255	0.34%	大買/
2022/03/24	62	46.83	93	47.42	45.90	-31	21,832	-0.14%
2022/03/23	32	44.84	71	44.92	45.75	-39	21,678	-0.18%
2022/03/22	7	43.19	34	43.03	43.00	-27	22,935	-0.12%
2022/03/21	15	42.81	10	42.90	42.65	5	24,311	0.02%
2022/03/18	1	42.35	0	0.00	43.30	1	25,021	0.00%
2022/03/17	0	0.00	50	42.80	42.55	-50	25,932	-0.19%
2022/03/15	13	42.45	10	42.00	41.90	3	26,355	0.01%
2022/03/14	3	42.23	2	42.80	43.15	1	26,570	0.00%
2022/03/11	12	42.48	10	42.11	42.10	2	27,074	0.01%
2022/03/10	3	44.03	2	43.95	43.35	1	27,079	0.00%
2022/03/09	3.2	42.62	8	42.59	42.65	-4.8	27,036	-0.02%
2022/03/08	14	41.93	8	42.91	41.75	6	27,012	0.02%
2022/03/07	17	43.60	10	43.51	43.00	7	26,897	0.03%
2022/03/04	4	45.99	17	46.36	45.50	-13	26,779	-0.05%
2022/03/03	26	47.14	19	47.43	46.55	7	26,680	0.03%
2022/03/02	6	46.39	8	46.74	46.90	-2	26,600	-0.01%
2022/03/01	19	46.62	38	46.38	46.85	-19	26,662	-0.07%
2022/02/25	30	45.09	3	45.15	44.80	27	26,695	0.10%
2022/02/24	14	44.78	18	45.45	44.05	-4	26,666	-0.02%
2022/02/23	8	46.08	2	46.50	46.50	6	26,540	0.02%
2022/02/22	10	45.67	2	46.20	45.40	8	26,548	0.03%
2022/02/21	1	48.15	19	48.07	47.75	-18	26,443	-0.07%
2022/02/18	24	46.78	25	46.75	47.95	-1	26,335	0.00%
2022/02/17	54	47.74	78	47.66	46.70	-24	26,355	-0.09%
2022/02/16	19	46.96	61	47.22	48.15	-42	25,774	-0.16%
2022/02/15	3	44.07	9	44.33	43.80	-6	25,474	-0.02%
2022/02/14	19.2	43.82	4	43.68	43.50	15.2	25,529	0.06%
2022/02/11	4	45.26	4	45.60	45.70	0	25,612	0.00%
2022/02/10	14	45.51	11	45.54	45.20	3	25,949	0.01%
2022/02/09	4	45.24	18	45.03	45.20	-14	25,870	-0.05%
2022/02/08	8	44.61	9	44.61	44.95	-1	25,855	0.00%
2022/02/07	2.2	43.83	2	42.40	43.90	0.2	25,760	0.00%
2022/01/26	21	41.58	24	41.78	41.60	-3	25,716	-0.01%
2022/01/25	9	42.34	7	41.99	40.80	2	26,178	0.01%
2022/01/24	43	42.72	10	42.27	42.80	33	26,203	0.13%
2022/01/21	2.2	43.13	1	43.10	42.55	1.2	26,324	0.00%
2022/01/20	13	44.66	11	45.06	44.45	2	26,539	0.01%
2022/01/19	9	44.67	4	44.75	44.80	5	27,174	0.02%
2022/01/18	19	45.37	11	45.71	44.80	8	27,675	0.03%
2022/01/17	21	45.95	27	45.30	45.60	-6	27,640	-0.02%
2022/01/14	36	44.67	7	44.73	44.15	29	27,650	0.10%
2022/01/13	21	45.40	13	45.35	45.65	8	27,830	0.03%
2022/01/12	17	46.64	6	46.18	46.00	11	28,004	0.04%
2022/01/11	41.5	47.13	57	46.23	46.50	-15.5	27,968	-0.06%
2022/01/10	35	48.58	48	48.46	48.70	-13	27,612	-0.05%
2022/01/07	69.1	48.15	25	48.43	47.75	44.1	27,341	0.16%
2022/01/06	28	50.24	55	50.04	49.60	-27	26,889	-0.10%
2022/01/05	135	51.43	20	50.88	50.40	115	26,623	0.43%	大買/鉅額交易
2022/01/04	43	51.00	149	51.76	52.10	-106	26,245	-0.40%	大賣/鉅額交易
2022/01/03	103	50.24	65.5	50.45	50.70	37.5	25,790	0.15%	大買/
2021/12/30	130	51.08	108	51.25	50.30	22	25,335	0.09%	大買/大賣/
2021/12/29	19	50.43	39	50.76	50.60	-20	24,493	-0.08%
2021/12/28	85	50.41	17.2	50.36	50.00	67.8	24,195	0.28%
2021/12/27	114.3	51.12	142	50.95	51.70	-27.7	23,728	-0.12%	大買/大賣/
2021/12/24	106	50.42	82	50.24	49.40	24	22,652	0.11%	大買/
2021/12/23	366	49.73	328	50.41	49.90	38	21,538	0.18%	大買/大賣/
2021/12/22	62.3	45.51	186	46.55	47.35	-123.7	18,101	-0.68%	大賣/鉅額交易
2021/12/21	63	43.34	202	43.11	43.05	-139	17,170	-0.81%	大賣/鉅額交易
2021/12/20	71	45.29	56	45.00	45.15	15	16,748	0.09%
2021/12/17	342	46.04	171	45.91	45.40	171	16,239	1.05%	大買/大賣/鉅額交易
2021/12/16	152	46.00	206.2	46.28	46.25	-54.2	15,573	-0.35%	大買/大賣/
2021/12/15	83	43.07	144.1	43.38	43.80	-61.1	13,999	-0.44%	大賣/
2021/12/14	92.4	40.34	53	40.33	40.80	39.4	12,584	0.31%
2021/12/13	234	41.60	363	41.65	42.25	-129	11,852	-1.09%	大買/大賣/鉅額交易
2021/12/10	135	39.72	73	39.32	38.45	62	10,891	0.57%	大買/
2021/12/09	17	38.37	11	38.75	38.30	6	10,460	0.06%
2021/12/08	60	38.61	7	39.26	38.20	53	10,373	0.51%
2021/12/07	56	38.85	126.1	38.62	39.10	-70.1	10,132	-0.69%	大賣/
2021/12/06	46	37.07	12	36.81	37.20	34	9,605	0.35%
2021/12/03	4	36.08	2	36.25	36.20	2	9,602	0.02%
2021/12/02	13	35.96	0	0.00	35.65	13	9,638	0.13%
2021/12/01	20	36.15	0	0.00	36.45	20	9,665	0.21%
2021/11/30	8	36.13	2	36.05	36.25	6	9,693	0.06%
2021/11/29	9	35.06	1	35.85	35.45	8	9,748	0.08%
2021/11/26	31	36.33	0	0.00	35.75	31	9,817	0.32%
2021/11/25	23	37.61	9	38.12	37.10	14	9,738	0.14%
2021/11/24	32	37.70	47	37.09	38.05	-15	9,614	-0.16%
2021/11/23	86	37.13	8	37.11	36.85	78	9,542	0.82%
2021/11/22	18	37.65	7	37.80	37.70	11	9,567	0.11%
2021/11/19	14	37.50	35	37.55	37.35	-21	9,684	-0.22%
2021/11/18	5	38.25	6	38.01	37.55	-1	9,701	-0.01%
2021/11/17	6	37.25	9	37.32	37.15	-3	9,687	-0.03%
2021/11/16	18.1	38.25	6.1	38.12	37.30	12.1	9,737	0.12%
2021/11/15	46	38.24	20.1	38.26	38.40	25.9	9,596	0.27%
2021/11/12	17	37.28	19.3	37.57	37.20	-2.2	9,510	-0.02%
2021/11/11	7	37.75	14	37.60	36.55	-7	9,519	-0.07%
2021/11/10	22	37.69	22	37.70	37.30	0	9,529	0.00%
2021/11/09	29.1	37.40	28.1	37.33	37.70	1	9,481	0.01%
2021/11/08	13.1	35.50	8	35.27	35.50	5.1	9,209	0.06%
2021/11/05	6.1	34.63	12	34.49	34.40	-6	9,380	-0.06%
2021/11/04	23	35.72	10	35.59	35.25	13	9,424	0.14%
2021/11/03	13	35.64	4.1	35.49	35.20	9	9,455	0.09%
2021/11/02	45	37.86	54	37.53	35.45	-9	9,494	-0.09%
2021/11/01	22	37.26	17	37.01	36.80	5	9,020	0.06%
2021/10/29	47	36.84	43	36.91	36.80	4	8,881	0.04%
2021/10/28	44	37.20	36	37.10	36.30	8	8,571	0.09%
2021/10/27	60	36.97	25	36.88	36.30	35	8,202	0.43%
2021/10/26	19	36.28	35	36.71	37.25	-16	7,558	-0.21%
2021/10/25	0	0.00	2	34.00	33.90	-2	7,035	-0.03%
2021/10/22	21	35.17	25	34.94	34.80	-4	7,167	-0.06%
2021/10/21	17	35.11	80.5	35.49	35.30	-63.5	7,157	-0.89%
2021/10/20	135	35.24	48	34.84	35.30	87	7,123	1.22%	大買/
2021/10/19	31	33.33	17	33.32	33.00	14	6,882	0.20%
2021/10/18	5	32.30	1	32.15	32.20	4	6,882	0.06%
2021/10/15	0	0.00	1	31.80	31.85	-1	7,015	-0.01%
2021/10/14	0	0.00	5	30.47	30.85	-5	7,241	-0.07%
2021/10/13	5	30.04	1	31.35	29.90	4	7,365	0.05%
2021/10/12	0	0.00	1	30.75	30.75	-1	7,493	-0.01%
2021/10/08	9	32.19	12	32.59	31.30	-3	7,645	-0.04%
2021/10/07	4	31.25	15	31.29	31.65	-11	7,809	-0.14%
2021/10/06	42.1	31.06	34	31.18	30.55	8.1	8,574	0.09%
2021/10/05	24	30.00	11	30.05	30.60	13	9,372	0.14%
2021/10/04	2	29.28	30	29.00	29.00	-28	9,871	-0.28%
2021/10/01	4	30.74	8	30.70	30.45	-4	10,423	-0.04%
2021/09/30	8	32.03	5	31.92	32.15	3	11,451	0.03%
2021/09/29	3	31.33	0	0.00	31.30	3	11,934	0.03%
2021/09/27	2	33.38	29	33.32	33.25	-27	12,598	-0.21%
2021/09/24	9	32.88	6	32.97	32.70	3	12,832	0.02%
2021/09/23	0	0.00	3	32.33	32.05	-3	13,219	-0.02%
2021/09/22	1	31.60	0	0.00	31.50	1	13,700	0.01%
2021/09/16	0.3	33.30	1	32.95	32.65	-0.7	15,957	0.00%
2021/09/15	0.2	32.45	0	0.00	32.60	0.2	16,277	0.00%
2021/09/14	0	0.00	12	32.60	32.15	-12	16,573	-0.07%
2021/09/13	1	33.10	4	33.25	32.65	-3	16,735	-0.02%
2021/09/10	25	33.01	0	0.00	32.85	25	16,909	0.15%
2021/09/09	4	32.95	0	0.00	33.00	4	17,150	0.02%
2021/09/08	1	32.15	30	32.28	32.05	-29	17,334	-0.17%
2021/09/07	0	0.00	12	33.65	33.45	-12	17,836	-0.07%
2021/09/06	0	0.00	5	33.65	33.45	-5	18,298	-0.03%
2021/09/03	1	35.10	0	0.00	34.90	1	18,328	0.01%
2021/09/02	2	34.48	1	35.60	34.45	1	18,386	0.01%
2021/09/01	9	37.07	8	35.95	35.80	1	18,456	0.01%
2021/08/30	20	35.80	21	36.38	35.90	-1	18,637	-0.01%
2021/08/27	4	37.00	7	36.40	35.65	-3	18,817	-0.02%
2021/08/26	3	36.22	3	36.05	36.85	0	19,040	0.00%
2021/08/25	3	36.30	6	36.23	36.10	-3	19,122	-0.02%
2021/08/24	0	0.00	11	35.54	34.25	-11	19,301	-0.06%
2021/08/23	14.1	34.58	11	34.62	34.90	3.1	19,627	0.02%
2021/08/20	6	33.57	2	33.05	34.05	4	19,925	0.02%
2021/08/19	6	33.92	1	33.75	32.50	5	20,009	0.02%
2021/08/18	2	31.95	4.1	33.12	34.45	-2.1	20,301	-0.01%
2021/08/17	2	32.43	0	0.00	31.80	2	20,427	0.01%
2021/08/16	2	35.28	4	34.63	34.10	-2	20,432	-0.01%
2021/08/13	9	36.78	36	36.73	35.80	-27	20,452	-0.13%
2021/08/12	23	38.20	33	38.35	38.25	-10	20,523	-0.05%
2021/08/11	30	38.10	25	38.54	38.95	5	20,594	0.02%
2021/08/10	8	37.76	10	37.96	37.65	-2	20,667	-0.01%
2021/08/09	4	37.89	3	37.18	37.05	1	20,854	0.00%
2021/08/06	8	37.64	18	38.18	37.60	-10	21,081	-0.05%
2021/08/05	3	36.68	2	36.70	36.60	1	21,273	0.00%
2021/08/04	0	0.00	3	37.47	37.45	-3	21,764	-0.01%
2021/08/03	0	0.00	2	37.70	37.65	-2	22,054	-0.01%
2021/08/02	1	37.90	1	37.50	38.00	0	22,273	0.00%
2021/07/30	2	38.18	0	0.00	37.90	2	22,477	0.01%
2021/07/29	1	38.50	1	38.75	38.40	0	22,689	0.00%
2021/07/28	5	38.30	6	38.31	38.10	-1	22,900	0.00%
2021/07/27	20	40.49	14	41.39	39.65	6	23,195	0.03%
2021/07/26	19.1	41.45	24	41.46	41.60	-4.9	23,492	-0.02%
2021/07/23	23	39.84	36	40.06	40.05	-13	24,314	-0.05%
2021/07/22	4	38.81	33.3	39.06	38.90	-29.3	24,927	-0.12%
2021/07/21	4	38.45	3	38.50	37.75	1	25,844	0.00%
2021/07/20	20	38.17	13	38.52	37.75	7	25,772	0.03%
2021/07/19	6	40.28	8	40.13	39.80	-2	25,664	-0.01%
2021/07/16	17	40.67	4	40.55	40.50	13	25,559	0.05%
2021/07/15	20	40.65	10	41.10	40.90	10	25,443	0.04%
2021/07/14	23	40.94	83	41.25	40.45	-60	25,327	-0.24%
2021/07/13	249.2	43.36	58	43.32	41.35	191.2	25,095	0.76%	大買/鉅額交易
2021/07/12	169.1	43.63	68.3	43.06	43.15	100.8	24,316	0.41%	大買/
2021/07/09	95	42.09	44	41.96	41.20	51	23,498	0.22%
2021/07/08	25	41.50	25	41.83	42.40	0	22,982	0.00%
2021/07/07	66.3	41.25	18	41.16	40.80	48.3	22,452	0.22%
2021/07/06	1	40.85	48	42.05	43.00	-47	21,586	-0.22%
2021/07/05	27	39.43	15	39.42	39.10	12	21,259	0.06%
2021/07/02	16	37.72	41	37.62	37.60	-25	21,926	-0.11%
2021/07/01	18.3	38.11	53	36.87	36.90	-34.7	21,974	-0.16%
2021/06/30	23	38.57	28	38.81	38.15	-5	21,976	-0.02%
2021/06/29	30.1	38.64	36	38.93	37.25	-5.9	21,852	-0.03%
2021/06/28	141	40.13	157	39.90	39.75	-16	21,547	-0.07%	大買/大賣/
2021/06/25	15	38.36	42	39.40	39.80	-27	20,099	-0.13%
2021/06/24	189	36.38	71	36.43	36.20	118	19,674	0.60%	大買/鉅額交易
2021/06/23	14	35.02	32	34.32	35.80	-18	19,435	-0.09%
2021/06/22	10.2	34.12	10.1	34.20	33.40	0.1	19,356	0.00%
2021/06/21	12.3	34.66	16.2	34.33	34.05	-3.9	19,369	-0.02%
2021/06/18	16.1	36.63	13.5	36.16	35.85	2.6	19,561	0.01%
2021/06/17	21	36.22	18	36.15	36.30	3	21,100	0.01%
2021/06/16	76	36.14	54.7	35.95	35.25	21.3	22,480	0.09%
2021/06/15	18.1	34.58	37	36.03	36.55	-18.9	23,594	-0.08%
2021/06/11	4	33.93	2	33.20	33.25	2	24,009	0.01%
2021/06/10	9	33.88	8	33.48	33.20	1	24,903	0.00%
2021/06/09	12.1	34.09	1.7	33.99	33.25	10.4	25,010	0.04%
2021/06/08	5	34.76	7	34.71	34.75	-2	24,966	-0.01%
2021/06/07	12	34.98	8.1	34.81	34.30	3.9	24,939	0.02%
2021/06/04	19	36.38	6.5	36.46	36.10	12.5	24,757	0.05%
2021/06/03	12	36.17	18.6	37.04	36.20	-6.6	24,630	-0.03%
2021/06/02	2	35.70	11	35.90	35.40	-9	24,417	-0.04%
2021/06/01	31	36.27	13	36.43	36.70	18	24,292	0.07%
2021/05/31	35	36.45	31	36.79	36.40	4	24,079	0.02%
2021/05/28	7.1	31.75	23.3	33.37	33.80	-16.3	24,205	-0.07%
2021/05/27	9	30.95	31	31.07	30.75	-22	24,751	-0.09%
2021/05/26	13	30.30	155	31.09	30.40	-142	24,713	-0.57%	大賣/鉅額交易
2021/05/25	160	31.05	4	30.91	31.15	156	24,380	0.64%	大買/鉅額交易
2021/05/24	3	28.38	3	28.60	28.35	0	24,247	0.00%
2021/05/21	4	27.95	22	27.91	27.90	-18	24,179	-0.07%
2021/05/20	24	27.18	2	27.38	26.65	22	24,303	0.09%
2021/05/19	15	27.83	4	27.23	27.65	11	24,174	0.05%
2021/05/18	7	27.61	3	28.03	28.15	4	24,050	0.02%
2021/05/17	1	25.60	33	26.85	25.60	-32	23,768	-0.13%
2021/05/14	2	29.70	8.2	29.57	28.40	-6.2	23,502	-0.03%
2021/05/13	6	30.10	6	30.11	29.85	0	23,224	0.00%
2021/05/12	19	31.22	29	31.01	30.40	-10	22,926	-0.04%
2021/05/11	24	32.53	26	32.90	32.10	-2	22,378	-0.01%
2021/05/10	9	35.88	4	35.58	35.30	5	22,094	0.02%
2021/05/07	13	35.05	11	34.83	36.95	2	21,966	0.01%
2021/05/06	12.2	34.92	6	34.88	34.30	6.2	21,867	0.03%
2021/05/05	12	36.13	12	35.95	34.45	0	21,673	0.00%
2021/05/04	19	35.74	32	38.02	36.10	-13	21,592	-0.06%
2021/05/03	27	39.59	18	40.34	38.70	9	21,235	0.04%
2021/04/29	91	45.34	66.4	45.28	42.95	24.6	20,791	0.12%
2021/04/28	22	42.93	30	43.47	45.10	-8	19,829	-0.04%
2021/04/27	37	42.10	76	42.14	41.00	-39	19,229	-0.20%
2021/04/26	5	39.90	3	39.90	39.90	2	18,422	0.01%
2021/04/23	33	35.92	14	34.15	36.30	19	18,508	0.10%
2021/04/22	3	34.27	0	0.00	33.00	3	18,616	0.02%
2021/04/21	2	33.80	1	33.40	34.40	1	18,814	0.01%
2021/04/20	3	34.00	7	33.99	34.15	-4	18,976	-0.02%
2021/04/19	4	35.68	2	35.45	34.50	2	19,413	0.01%
2021/04/16	0	0.00	4	36.33	36.40	-4	20,088	-0.02%
2021/04/15	1	35.40	0	0.00	35.70	1	20,268	0.00%
2021/04/14	17	35.85	15	33.30	35.10	2	20,395	0.01%
2021/04/13	8	37.96	1	37.00	37.00	7	20,488	0.03%
2021/04/12	5.5	35.64	14	35.28	38.00	-8.5	20,566	-0.04%
2021/04/09	6	37.80	7	37.81	37.80	-1	20,758	0.00%
2021/04/08	96	41.82	131	40.99	41.95	-35	20,895	-0.17%	大賣/
2021/04/07	101	38.61	5	38.70	38.90	96	19,783	0.49%	大買/
2021/04/06	19	34.91	106	34.53	35.40	-87	19,602	-0.44%	大賣/
2021/04/01	106	30.14	5	29.72	32.20	101	19,483	0.52%	大買/鉅額交易
2021/03/31	29	29.11	89	28.97	29.30	-60	19,341	-0.31%
2021/03/30	93	28.83	93	28.89	29.30	0	19,307	0.00%
2021/03/29	106	26.81	27	26.95	26.95	79	19,141	0.41%	大買/
2021/03/26	3	25.93	1	25.45	26.20	2	19,240	0.01%
2021/03/25	91	26.30	104	25.82	25.75	-13	19,364	-0.07%	大賣/
2021/03/24	68	25.05	68	25.28	25.30	0	20,185	0.00%
2021/03/23	7	24.28	41	24.14	24.45	-34	20,830	-0.16%
2021/03/22	69	26.61	44	27.13	26.00	25	20,580	0.12%
2021/03/19	105	24.77	29	25.03	25.55	76	19,048	0.40%	大買/
2021/03/18	155	23.05	365	22.48	23.25	-210	17,938	-1.17%	大買/大賣/鉅額交易
2021/03/17	245	20.98	103	20.75	21.15	142	16,444	0.86%	大買/大賣/鉅額交易
2021/03/16	115	19.87	164.3	19.49	19.25	-49.3	15,750	-0.31%	大買/大賣/
2021/03/15	7	18.49	153	18.57	18.50	-146	14,969	-0.98%	大賣/鉅額交易
2021/03/12	24	17.79	2	17.93	17.90	22	15,063	0.15%
2021/03/11	5	17.68	6	17.48	17.70	-1	15,623	-0.01%
2021/03/10	14	17.01	0	0.00	17.00	14	15,916	0.09%
2021/03/09	5	16.65	3	16.48	17.10	2	16,439	0.01%
2021/03/08	15	17.05	4	16.85	16.80	11	17,152	0.06%
2021/03/05	4.1	17.36	0	0.00	17.30	4.1	17,645	0.02%
2021/03/04	3	17.28	13	17.19	17.35	-10	17,670	-0.06%
2021/03/03	212.1	18.33	52.1	17.97	17.80	160	17,605	0.91%	大買/鉅額交易
2021/03/02	103.2	19.18	176	19.22	19.45	-72.8	17,445	-0.42%	大買/大賣/
2021/02/26	7	18.01	17	17.99	17.85	-10	16,612	-0.06%
2021/02/25	32	17.79	0	0.00	17.55	32	16,460	0.19%
2021/02/24	2	17.65	11	18.16	17.50	-9	16,430	-0.05%
2021/02/23	1	17.60	6	17.56	17.50	-5	16,298	-0.03%
2021/02/22	12	17.84	48	17.91	17.70	-36	16,355	-0.22%
2021/02/19	2	17.25	42	17.22	17.25	-40	16,104	-0.25%
2021/02/18	13	17.03	7	17.02	16.85	6	16,065	0.04%
2021/02/17	0	15.80	1	15.95	16.60	-1	15,983	-0.01%
2021/02/05	4	15.83	11	16.05	15.80	-7	15,950	-0.04%
2021/02/04	1	16.00	0	0.00	16.10	1	16,037	0.01%
2021/02/03	3	16.07	0	0.00	16.10	3	16,018	0.02%
2021/02/02	22	16.24	0	0.00	16.15	22	16,054	0.14%
2021/01/29	7	17.18	6	16.69	16.50	1	16,124	0.01%
2021/01/28	19	16.98	12	16.94	17.05	7	16,239	0.04%
2021/01/27	10	16.51	10	16.70	16.65	0	16,178	0.00%
2021/01/26	484	16.33	481	16.86	16.25	3	16,403	0.02%	大買/大賣/
2021/01/25	1	15.95	0	15.90	15.95	1	16,194	0.01%
2021/01/22	10	15.95	22	15.95	15.95	-12	16,058	-0.07%
2021/01/21	2	15.95	36	16.07	15.90	-34	16,017	-0.21%
2021/01/20	14	16.77	1	16.80	16.40	13	15,875	0.08%
2021/01/19	333	17.20	311	17.67	17.55	22	15,684	0.14%	大買/大賣/
2021/01/18	8	17.36	4	16.99	17.20	4	15,497	0.03%
2021/01/15	44	17.86	8	17.91	17.80	36	15,367	0.23%
2021/01/14	20	18.04	2	18.00	18.25	18	15,141	0.12%
2021/01/13	6	17.64	1	17.90	17.45	5	14,972	0.03%
2021/01/12	13	17.66	19	17.78	17.10	-6	14,844	-0.04%
2021/01/11	46	18.08	105	17.89	18.25	-59	14,511	-0.41%	大賣/
2021/01/08	10	17.01	7	16.73	16.75	3	14,277	0.02%
2021/01/07	10	16.90	3	16.70	16.70	7	14,733	0.05%
2021/01/06	8	16.34	1	16.05	16.00	7	14,688	0.05%
2021/01/05	36	16.81	3	16.62	16.55	33	14,508	0.23%
2021/01/04	11	16.44	0	0.00	16.95	11	14,338	0.08%
2020/12/31	32	16.64	23	16.65	16.30	9	13,928	0.06%
2020/12/30	4	16.16	0	0.00	16.15	4	13,640	0.03%
2020/12/29	2	16.10	4	16.35	16.15	-2	13,589	-0.01%
2020/12/28	14	16.18	20	16.23	16.15	-6	13,565	-0.04%
2020/12/25	7	16.46	4	16.66	16.50	3	13,417	0.02%
2020/12/24	2	16.43	40	16.59	16.30	-38	13,307	-0.29%
2020/12/23	38	15.79	2	15.75	15.85	36	13,152	0.27%
2020/12/22	25	16.13	26	16.29	15.70	-1	13,100	-0.01%
2020/12/21	17	16.64	0	0.00	16.55	17	12,998	0.13%
2020/12/18	110	17.07	21	16.89	16.70	89	13,098	0.68%	大買/
2020/12/17	52	16.60	81	16.64	17.35	-29	12,820	-0.23%
2020/12/16	7	15.93	2	16.00	15.80	5	12,522	0.04%
2020/12/15	2	16.18	1	15.80	15.80	1	12,475	0.01%
2020/12/14	33	15.90	26	16.06	16.20	7	12,329	0.06%
2020/12/11	20	14.98	40	15.40	15.30	-20	11,888	-0.17%
2020/12/10	36	15.61	72	15.71	15.45	-36	11,707	-0.31%
2020/12/09	51	15.46	10	15.40	15.35	41	11,550	0.35%
2020/12/08	16	15.74	18.3	15.61	15.80	-2.3	11,360	-0.02%
2020/12/07	43	15.49	14	15.29	16.00	29	11,045	0.26%
2020/12/04	20	15.57	18	15.25	15.50	2	10,384	0.02%
2020/12/03	25.3	15.36	18	15.23	15.15	7.3	10,014	0.07%
2020/12/02	74	14.42	40	14.41	14.60	34	9,500	0.36%
2020/12/01	13	13.59	33	13.94	14.20	-20	8,759	-0.23%
2020/11/30	1	12.70	0	0.00	12.95	1	8,208	0.01%
2020/11/27	0	0.00	25	12.53	12.60	-25	8,177	-0.31%
2020/11/26	283	12.32	272	12.78	12.35	11	8,290	0.13%	大買/大賣/
2020/11/25	0	0.00	2	12.25	12.00	-2	7,863	-0.03%
2020/11/24	5	11.95	0	0.00	11.90	5	7,777	0.06%
2020/11/23	1	12.00	0	11.90	11.90	1	7,737	0.01%
2020/11/20	0	0.00	1	11.95	11.85	-1	7,713	-0.01%
2020/11/19	212	11.78	205	12.09	11.95	7	7,714	0.09%	大買/大賣/
2020/11/17	301	11.54	302	11.70	11.70	-1	7,784	-0.01%	大買/大賣/
2020/11/16	1	11.45	1	11.35	11.35	0	7,756	0.00%
2020/11/13	2	11.43	2	11.25	11.40	0	7,779	0.00%
2020/11/12	7	11.72	3	11.47	11.40	4	7,793	0.05%
2020/11/10	2	11.80	3	11.83	11.60	-1	7,638	-0.01%
2020/11/09	2	12.15	1	12.15	11.95	1	7,582	0.01%
2020/11/06	40	12.32	47	12.14	12.15	-7	7,633	-0.09%
2020/11/05	14	12.73	5	12.35	12.40	9	7,524	0.12%
2020/11/04	0	0.00	2	12.35	12.15	-2	7,283	-0.03%
2020/11/03	114	12.32	102	12.47	12.05	12	7,167	0.17%	大買/大賣/
2020/11/02	0	11.95	0	0.00	11.80	0	6,852	0.00%
2020/10/30	0	0.00	8	11.80	11.70	-8	6,847	-0.12%
2020/10/29	1	11.20	1	11.45	11.90	0	6,819	0.00%
2020/10/28	0	11.55	0	0.00	11.55	0	6,764	0.00%
2020/10/27	1	12.10	0	0.00	11.85	1	6,709	0.01%
2020/10/26	1	12.25	0	0.00	11.95	1	6,669	0.01%
2020/10/23	0	0.00	1	12.10	12.00	-1	6,583	-0.02%
2020/10/21	0	12.05	0	0.00	12.05	0	6,496	0.00%
2020/10/20	6	12.00	3	12.00	12.20	3	6,428	0.05%
2020/10/19	7	11.97	5	12.15	12.25	2	6,340	0.03%
2020/10/16	14	12.05	28	11.93	11.50	-14	6,182	-0.23%
2020/10/15	14	12.26	11	12.22	12.40	3	5,884	0.05%
2020/10/14	4	11.13	4	11.30	11.30	0	5,207	0.00%
2020/10/12	1	10.45	0	0.00	10.40	1	5,080	0.02%
2020/10/07	0	0.00	2	10.50	10.55	-2	5,218	-0.04%
2020/10/06	1	10.40	0	0.00	10.40	1	5,482	0.02%
2020/09/30	0	0.00	6	10.07	10.05	-6	5,524	-0.11%
2020/09/24	0	0.00	25	9.82	9.90	-25	5,572	-0.45%
2020/09/23	45	11.09	2	11.13	10.50	43	5,481	0.78%
2020/09/22	36	12.17	424	12.13	11.50	-388	5,275	-7.36%	大賣/鉅額交易
2020/09/21	703	11.65	310.2	11.47	12.00	392.8	4,595	8.55%	大買/大賣/鉅額交易
2020/09/18	1	10.90	0	0.00	10.95	1	4,053	0.02%
2020/09/17	23	10.55	20	10.70	10.50	3	3,951	0.08%
2020/09/16	10	10.40	2	10.25	10.40	8	3,812	0.21%
2020/09/14	411	10.06	406	10.30	10.10	5	3,746	0.13%	大買/大賣/
2020/09/11	0	0.00	0	9.75	9.75	0	3,660	0.00%
2020/09/07	3	10.30	10	10.20	10.15	-7	3,584	-0.20%
2020/09/04	0	0.00	1	10.20	10.15	-1	3,526	-0.03%
2020/09/03	0	0.00	20	10.02	10.10	-20	3,464	-0.58%
2020/09/02	0	0.00	20	10.00	10.05	-20	3,440	-0.58%
2020/09/01	43	10.35	3	10.45	10.35	40	3,458	1.16%
2020/08/31	10	9.74	10	9.78	9.74	0	3,241	0.00%
2020/08/28	10	9.60	10	9.78	9.61	0	3,232	0.00%
2020/08/26	0	0.00	1	9.60	9.60	-1	3,253	-0.03%
2020/08/25	0	0.00	1	9.80	9.68	-1	3,253	-0.03%
2020/08/24	15	9.89	5	9.94	9.75	10	3,292	0.30%
2020/08/21	63	9.68	66	9.79	9.86	-3	3,349	-0.09%
2020/08/20	0	0.00	10	9.04	9.03	-10	3,197	-0.31%
2020/08/19	10	9.59	80	9.60	9.58	-70	3,148	-2.22%
2020/08/18	265	9.55	187	9.63	9.59	78	3,095	2.52%	大買/大賣/
2020/08/17	0	0.00	0	9.35	9.42	0	3,046	0.00%
2020/08/12	1	9.48	0	0.00	9.47	1	2,993	0.03%
2020/08/10	0	9.01	0	0.00	9.07	0	2,871	0.00%
2020/08/07	0	0.00	10	9.11	9.14	-10	2,864	-0.35%
2020/08/05	10	9.30	0	0.00	9.29	10	2,857	0.35%
2020/08/04	0	0.00	5	9.10	9.11	-5	2,843	-0.18%
2020/08/03	0	8.98	0	0.00	8.98	0	2,838	0.00%
2020/07/30	0	8.91	0	0.00	8.96	0	2,841	0.00%
2020/07/28	0	0.00	0	8.47	8.47	0	2,838	0.00%
2020/07/27	4	8.84	1	8.85	8.76	3	2,827	0.11%
2020/07/24	0	0.00	43	9.00	8.95	-43	2,825	-1.52%
2020/07/23	10	9.40	10	9.27	9.28	0	2,798	0.00%
2020/07/21	1	9.73	0	0.00	9.20	1	2,765	0.04%
2020/07/16	2	9.48	0	9.35	9.35	2	2,500	0.08%
2020/07/14	1	9.80	200	9.69	9.51	-199	2,461	-8.09%	大賣/鉅額交易
2020/07/13	222	9.98	32	9.97	10.00	190	2,334	8.14%	大買/鉅額交易
2020/07/08	4	9.27	4	9.27	9.28	0	1,897	0.00%
2020/07/07	1	9.24	0	0.00	9.26	1	1,865	0.05%
2020/07/06	10	9.30	29.5	9.35	9.23	-19.5	1,816	-1.07%
2020/07/03	320	9.23	320	9.42	9.44	0	1,763	0.00%	大買/大賣/
2020/07/01	2.5	8.84	0	0.00	9.10	2.5	1,598	0.16%
2020/06/17	0	0.00	2	8.05	8.01	-2	1,316	-0.15%
2020/06/16	0	0.00	1	7.94	7.94	-1	1,327	-0.08%
2020/06/09	0	0.00	5	8.38	8.19	-5	1,376	-0.36%
2020/06/08	6	8.52	1	7.89	8.54	5	1,319	0.38%
2020/06/03	0	0.00	3	7.78	7.76	-3	1,200	-0.25%
2020/06/02	302	7.65	301	7.76	7.75	1	1,177	0.08%	大買/大賣/
2020/05/29	1	7.50	1	7.52	7.50	0	1,105	0.00%
2020/05/28	3	7.84	0	0.00	7.86	3	1,033	0.29%
2020/05/20	0	0.00	2	7.01	7.04	-2	847	-0.24%
2020/05/18	2	6.76	0	0.00	6.73	2	827	0.24%
2020/05/14	2	7.00	0	0.00	6.83	2	812	0.25%
2020/05/07	0	0.00	0	7.12	7.17	0	763	0.00%
2020/05/05	0	0.00	0	7.08	7.09	0	761	0.00%
2020/04/14	0	0.00	0	6.50	6.53	0	792	0.00%
2020/04/08	0	6.36	6	6.35	6.36	-6	828	-0.72%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
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%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/27	0	0.00	15	5.76	5.82	-15	913	-1.64%
2020/03/25	0	5.72	0	5.72	5.76	0	1,015	0.00%
2020/03/24	0	5.63	2	5.41	5.42	-2	1,009	-0.20%
2020/03/19	2	5.04	0	0.00	5.04	2	1,011	0.20%
2020/03/13	6	6.46	0	0.00	6.57	6	980	0.61%
2020/03/11	0	7.80	0	0.00	7.80	0	963	0.00%
2020/03/06	0	0.00	0	8.20	8.22	0	1,079	0.00%
2020/03/05	0	8.32	0	0.00	8.33	0	1,091	0.00%
2020/02/27	0	0.00	0	8.15	8.20	0	1,286	0.00%
2020/02/17	0	8.49	0	0.00	8.49	0	1,314	0.00%
2020/02/13	0	8.53	0	0.00	8.53	0	1,331	0.00%
2020/02/06	0	0.00	240	8.83	8.81	-240	1,331	-18.02%	大賣/鉅額交易
2020/02/05	255	8.77	5	8.82	8.83	250	1,323	18.89%	大買/鉅額交易
2020/01/31	0	8.77	0	0.00	8.77	0	1,299	0.00%
2020/01/30	0	8.80	1	9.00	8.83	-1	1,283	-0.08%
2020/01/17	0	0.00	31	9.72	9.73	-31	1,266	-2.45%
2020/01/15	16	9.74	0	0.00	9.84	16	1,273	1.26%
2020/01/08	200	9.73	200	9.83	9.62	0	1,176	0.00%	大買/大賣/
2020/01/07	0	0.00	5	9.57	9.57	-5	1,156	-0.43%
2020/01/03	0	0.00	20	10.05	9.90	-20	1,139	-1.76%
2019/12/30	0	0.00	25	10.39	10.30	-25	1,094	-2.28%
2019/12/26	0	0.00	25	10.40	10.25	-25	1,063	-2.35%
2019/12/25	5	10.25	0	0.00	10.20	5	1,047	0.48%
2019/12/24	260	10.30	210	10.34	10.20	50	1,038	4.82%	大買/大賣/
2019/12/23	1	10.55	2	10.25	10.10	-1	994	-0.10%
2019/12/20	2	10.15	2	10.13	10.15	0	935	0.00%
2019/12/19	1	9.98	0	0.00	9.90	1	890	0.11%
2019/12/17	0	0.00	1	10.00	9.92	-1	906	-0.11%
2019/12/16	0	0.00	5	9.92	9.93	-5	897	-0.56%
2019/12/13	1	9.90	1	9.89	9.83	0	901	0.00%
2019/12/12	0	0.00	30	9.95	9.88	-30	890	-3.37%
2019/12/05	31	10.18	20	10.05	9.98	11	820	1.34%
2019/12/04	0	0.00	13	9.80	9.92	-13	719	-1.81%
2019/11/28	110	9.80	10	9.71	9.65	100	654	15.28%	大買/
2019/11/27	2	9.65	0	0.00	9.65	2	559	0.36%
2019/11/26	1	9.50	1	9.46	9.46	0	516	0.00%
2019/10/29	0	8.74	0	0.00	8.76	0	526	0.00%
2019/10/17	0	0.00	2	8.86	8.84	-2	527	-0.38%
2019/10/16	0	0.00	3	8.80	8.82	-3	524	-0.57%
2019/10/01	5	8.43	0	0.00	8.47	5	538	0.93%
2019/09/27	2	8.55	0	0.00	8.51	2	540	0.37%
2019/09/11	0	0.00	5	9.00	8.98	-5	512	-0.98%
2019/09/10	0	0.00	1	9.04	9.00	-1	511	-0.20%
2019/09/04	0	0.00	2	8.94	8.99	-2	510	-0.39%
2019/09/02	0	0.00	5	8.90	8.91	-5	505	-0.99%
2019/08/21	0	0.00	0	8.90	8.92	0	515	0.00%
2019/08/20	0	0.00	5	9.05	8.87	-5	514	-0.97%
2019/08/19	0	0.00	0.9	8.70	8.71	-0.9	493	-0.19%
2019/08/13	2	8.00	0	0.00	8.02	2	476	0.42%
2019/08/12	2	8.21	0	0.00	8.21	2	474	0.42%
2019/08/07	0.8	8.19	0	0.00	8.19	0.8	482	0.17%
2019/08/02	5	8.65	0	8.61	8.62	5	505	0.99%
2019/07/26	0	0.00	0	9.11	9.13	0	508	0.00%
2019/07/15	0	9.08	0	0.00	9.12	0	551	0.00%
2019/06/24	0	0.00	1	9.47	9.47	-1	744	-0.13%
2019/06/18	0	0.00	10	9.04	9.02	-10	775	-1.29%
2019/06/04	0.9	9.01	0	0.00	9.01	0.9	1,413	0.06%
2019/05/31	1	9.30	0	0.00	9.28	1	1,480	0.07%
2019/05/10	0	0.00	2	9.96	9.75	-2	1,852	-0.11%
2019/04/29	1	10.20	0	0.00	10.15	1	1,868	0.05%
2019/04/22	0	0.00	4	10.75	10.75	-4	1,879	-0.21%
2019/04/18	0	0.00	13	10.79	10.55	-13	1,948	-0.67%
2019/04/17	0	10.85	0	10.85	10.90	0	1,936	0.00%
2019/04/15	0	10.65	0	0.00	10.75	0	1,877	0.00%
2019/04/12	3	10.63	0	0.00	10.55	3	1,875	0.16%
2019/04/11	0	10.60	0	0.00	10.70	0	1,867	0.00%
2019/04/08	0	10.60	1.2	10.60	10.60	-1.2	1,860	-0.06%
2019/04/03	0	10.50	0	0.00	10.60	0	1,847	0.00%
2019/04/01	2	10.35	0	0.00	10.35	2	1,846	0.11%
2019/03/26	0	10.50	0	0.00	10.55	0	1,882	0.00%
2019/03/25	0.2	10.45	0	0.00	10.45	0.2	1,913	0.01%
2019/03/22	0	10.70	0	0.00	10.75	0	2,028	0.00%
2019/03/21	0	10.85	0	0.00	10.90	0	2,021	0.00%
2019/03/20	0	10.80	0	0.00	10.85	0	2,014	0.00%
2019/03/19	0	10.85	0	0.00	10.85	0	2,024	0.00%
2019/03/18	2	10.80	0	0.00	10.90	2	2,071	0.10%
2019/03/15	3	11.30	0	0.00	11.05	3	2,071	0.14%
2019/03/13	9	11.69	0	0.00	11.60	9	1,866	0.48%
2019/03/12	0	11.70	0	0.00	11.80	0	1,863	0.00%
2019/03/11	6	11.92	0	0.00	11.85	6	1,734	0.35%
2019/03/08	0	12.00	0.1	12.00	12.00	-0.1	1,706	0.00%
2019/03/06	10	11.35	10	11.25	11.45	0	1,629	0.00%
2019/03/05	8	11.26	31	11.36	11.30	-23	1,589	-1.45%
2019/03/04	32	11.44	2	11.35	11.25	30	1,493	2.01%
2019/02/26	5	10.85	5	10.65	10.65	0	1,372	0.00%
2019/02/25	0	0.00	0	10.80	10.85	0	1,429	0.00%
2019/02/22	0	0.00	35	10.80	10.70	-35	1,403	-2.49%
2019/02/21	0	0.00	2	10.55	10.60	-2	1,376	-0.15%
2019/02/20	0	10.50	0	0.00	10.55	0	1,373	0.00%
2019/02/19	1	10.40	0	0.00	10.40	1	1,377	0.07%
2019/02/18	38	10.67	0	0.00	10.55	38	1,369	2.77%
2019/02/11	0	10.05	0	0.00	10.05	0	1,299	0.00%
2019/01/28	0	10.30	0	0.00	10.20	0	1,295	0.00%
2019/01/24	1	10.20	0	0.00	10.10	1	1,268	0.08%
2019/01/23	1	10.15	0	0.00	10.10	1	1,262	0.08%
2019/01/18	3	10.37	0	0.00	10.30	3	1,281	0.23%
2019/01/11	110	10.65	110	10.72	10.40	0	1,273	0.00%	大買/大賣/
2018/12/22	0	0.00	1	10.70	10.75	-1	1,263	-0.08%
2018/12/21	0	0.00	4	10.00	10.15	-4	1,233	-0.32%
2018/12/20	0	10.50	0	0.00	10.15	0	1,220	0.00%
2018/12/19	1	10.50	0	0.00	10.55	1	1,202	0.08%
2018/12/18	0	10.65	0	0.00	10.45	0	1,195	0.00%
2018/12/17	6	11.10	2	11.00	11.10	4	1,163	0.34%
2018/12/13	2	10.50	0	0.00	10.50	2	1,022	0.20%
2018/12/06	6	10.41	1	10.40	10.10	5	882	0.57%
2018/12/05	5	9.99	0	0.00	11.05	5	858	0.58%
2018/12/03	0	10.00	0	0.00	10.10	0	850	0.00%
2018/11/27	0	9.73	0	0.00	9.79	0	848	0.00%
2018/11/26	0	0.00	2	9.66	9.61	-2	841	-0.24%
2018/11/23	2	9.48	0	0.00	9.47	2	844	0.24%
2018/11/22	65	9.55	65	9.67	9.58	0	836	0.00%
2018/11/19	0	0.00	5	8.94	9.11	-5	808	-0.62%
2018/11/14	0	0.00	0	8.44	8.44	0	873	0.00%
2018/10/31	0	0.00	17.3	8.18	8.22	-17.3	1,041	-1.66%
2018/10/30	0	0.00	130	8.01	8.05	-130	1,041	-12.48%	大賣/鉅額交易
2018/10/11	5	8.64	0	0.00	8.64	5	1,004	0.50%
2018/10/05	0	9.98	0	0.00	9.89	0	965	0.00%
2018/10/03	0	10.35	0	0.00	10.40	0	933	0.00%
2018/10/02	7	10.40	0	0.00	10.40	7	931	0.75%
2018/10/01	0	0.00	10	10.60	10.50	-10	942	-1.06%
2018/09/27	0	0.00	2	10.50	10.35	-2	954	-0.21%
2018/09/21	10	10.30	0	0.00	10.25	10	976	1.02%
2018/09/19	2	10.35	0	0.00	10.40	2	979	0.20%
2018/09/11	0	0.00	7	10.22	10.40	-7	1,070	-0.65%
2018/09/10	2	10.10	0	0.00	10.10	2	1,114	0.18%
2018/09/07	0.1	10.35	0	0.00	10.35	0.1	1,112	0.01%
2018/09/06	5	10.75	0	0.00	10.75	5	1,110	0.45%
2018/09/05	5	10.90	0	0.00	10.70	5	1,182	0.42%
2018/08/31	10	11.15	0	0.00	11.30	10	1,316	0.76%
2018/08/24	0	11.50	0	0.00	11.50	0	1,574	0.00%
2018/08/21	0	0.00	9	11.40	11.40	-9	1,502	-0.60%
2018/08/20	0	0.00	1	11.35	11.30	-1	1,537	-0.07%
2018/08/15	0	0.00	11	10.50	11.05	-11	1,490	-0.74%
2018/08/14	0	0.00	0	10.60	10.65	0	1,472	0.00%
2018/08/09	20	11.35	32	11.27	11.30	-12	1,473	-0.81%
2018/08/06	0	0.00	5	10.70	10.70	-5	1,531	-0.33%
2018/07/20	2	10.90	0	0.00	10.90	2	1,578	0.13%
2018/07/10	0	0.00	1	10.40	10.45	-1	1,629	-0.06%
2018/07/06	0	0.00	1	10.20	10.20	-1	1,643	-0.06%
2018/07/04	0	0.00	1	10.60	10.55	-1	1,708	-0.06%
2018/06/22	1	11.00	0	0.00	11.00	1	1,694	0.06%
2018/06/20	0	0.00	1	11.10	11.00	-1	1,721	-0.06%
2018/06/13	1	11.85	3	11.60	11.55	-2	1,709	-0.12%
2018/06/11	3	11.80	4	11.49	11.45	-1	1,621	-0.06%
2018/06/08	13	11.41	2	11.55	11.45	11	1,541	0.71%
2018/05/29	0	0.00	5	10.35	10.25	-5	1,324	-0.38%
2018/05/28	0	0.00	5	10.25	10.20	-5	1,324	-0.38%
2018/05/25	0	0.00	5	10.05	10.00	-5	1,311	-0.38%
2018/05/24	0	0.00	5	10.05	10.00	-5	1,362	-0.37%
2018/05/22	0	0.00	0	10.00	10.00	0	1,403	0.00%
2018/05/14	0	0.00	1	10.35	10.10	-1	1,446	-0.07%
2018/05/08	10	10.85	0	0.00	10.85	10	1,411	0.71%
2018/05/07	0	0.00	1	10.70	10.70	-1	1,440	-0.07%
2018/04/27	0	0.00	2	10.75	10.65	-2	1,468	-0.14%
2018/04/26	0	0.00	7	10.90	10.60	-7	1,500	-0.47%
2018/04/24	2	10.75	0	0.00	10.70	2	1,547	0.13%
2018/04/16	5	11.55	0	0.00	11.60	5	1,633	0.31%
2018/04/12	0	0.00	3	12.10	12.00	-3	1,740	-0.17%
2018/04/11	3	12.58	30	12.38	12.20	-27	1,777	-1.52%
2018/04/10	0	11.95	0	0.00	12.00	0	1,840	0.00%
2018/04/09	40	12.02	15	12.13	12.00	25	1,872	1.34%
2018/04/02	1	12.05	1	11.85	11.85	0	1,932	0.00%
2018/03/29	0	11.85	0	0.00	11.70	0	2,057	0.00%
2018/03/27	1	11.90	1	12.00	11.90	0	2,196	0.00%
2018/03/21	0	12.00	0	0.00	12.00	0	2,885	0.00%
2018/03/20	0	12.15	0	0.00	12.20	0	2,933	0.00%
2018/03/15	0	12.80	0	0.00	12.85	0	3,273	0.00%
2018/03/14	0	12.75	0	0.00	12.80	0	3,301	0.00%
2018/03/08	3	13.30	6	13.18	13.10	-3	3,355	-0.09%
2018/03/06	0	12.65	0	0.00	12.70	0	3,351	0.00%
2018/03/02	0	14.30	0	0.00	12.85	0	3,726	0.00%
2018/02/27	6	13.05	6	13.38	12.90	0	3,731	0.00%
2018/02/26	0	0.00	9	13.19	13.25	-9	3,706	-0.24%
2018/02/23	10	12.87	0	0.00	12.80	10	3,688	0.27%
2018/02/21	0	12.30	0	0.00	12.30	0	3,674	0.00%
2018/02/08	0	0.00	5	12.10	12.05	-5	3,688	-0.14%
2018/02/07	0	0.00	1	12.20	12.00	-1	3,672	-0.03%
2018/02/06	5	12.35	74	11.84	11.85	-69	3,663	-1.88%
2018/01/29	5	13.10	0	0.00	13.05	5	3,769	0.13%
2018/01/26	2	13.15	0	0.00	13.15	2	3,800	0.05%
2018/01/25	2	13.30	5	13.30	13.20	-3	3,905	-0.08%
2018/01/24	2	13.30	0	0.00	13.30	2	3,915	0.05%
2018/01/23	0	13.25	0	0.00	13.25	0	3,914	0.00%
2018/01/22	5	13.35	0	0.00	13.25	5	3,927	0.13%
2018/01/18	5	13.55	0	0.00	13.50	5	3,936	0.13%
2018/01/17	0	13.55	0	0.00	13.60	0	3,925	0.00%
2018/01/15	0	0.00	15	13.60	13.55	-15	3,962	-0.38%
2018/01/12	0	0.00	2	13.60	13.65	-2	3,959	-0.05%
2018/01/11	1	13.55	0	0.00	13.60	1	3,957	0.03%
2018/01/10	7	13.48	2	13.45	13.45	5	3,973	0.13%
2018/01/09	88	13.66	10	13.60	13.60	78	4,228	1.84%
2018/01/08	7	13.93	0	0.00	13.75	7	4,234	0.17%
2018/01/05	1	14.40	0	0.00	14.45	1	4,151	0.02%
2018/01/04	8	14.60	6	14.51	14.60	2	4,111	0.05%
2018/01/03	5	14.05	2	14.20	14.10	3	4,052	0.07%
2018/01/02	20	14.30	1	14.40	14.25	19	4,014	0.47%