飛宏 (2457)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	119	52.66	131	53.87	53.50	-12	4,415	-0.27%	大買/大賣/
2024/04/29	0	51.00	7	51.21	51.50	-7	4,310	-0.16%
2024/04/26	3	50.90	4	51.33	50.70	-1	4,314	-0.02%
2024/04/25	6	51.32	1	51.20	51.20	5	4,328	0.12%
2024/04/24	10	51.91	0.3	52.10	52.30	9.7	4,349	0.22%
2024/04/23	1	51.20	0	0.00	51.00	1	4,409	0.02%
2024/04/22	25	51.66	7	52.53	51.00	18	4,457	0.40%
2024/04/19	35.1	53.39	4.4	53.77	52.50	30.7	4,465	0.69%
2024/04/18	15	53.63	26	54.88	54.50	-11	4,481	-0.25%
2024/04/17	7	52.74	29.4	52.91	53.30	-22.4	4,357	-0.51%
2024/04/16	9.1	50.74	16	50.52	51.00	-7	4,349	-0.16%
2024/04/15	4.1	52.98	1	52.40	52.30	3.1	4,370	0.07%
2024/04/12	29.1	54.14	28	54.19	53.80	1.1	4,423	0.03%
2024/04/11	10.3	52.49	6	52.52	52.50	4.3	4,364	0.10%
2024/04/10	34.4	54.22	5	54.04	54.10	29.4	4,349	0.68%
2024/04/09	10.1	53.75	1	54.20	54.00	9.1	4,362	0.21%
2024/04/08	0.1	54.20	7	54.23	53.70	-6.9	4,448	-0.16%
2024/04/03	5	53.40	0	0.00	53.30	5	4,456	0.11%
2024/04/02	10.2	54.19	1	54.10	54.30	9.2	4,476	0.21%
2024/04/01	1	54.70	12	54.68	54.60	-11	4,509	-0.24%
2024/03/29	2	53.20	0	0.00	53.30	2	4,529	0.04%
2024/03/28	2	53.20	25	53.02	53.00	-23	4,526	-0.51%
2024/03/27	7.1	53.30	0	0.00	53.30	7.1	4,531	0.16%
2024/03/26	19.2	53.78	0	0.00	53.30	19.2	4,547	0.42%
2024/03/25	1	55.30	0	55.10	55.20	1	4,531	0.02%
2024/03/22	5.1	54.90	5	54.66	54.30	0.1	4,573	0.00%
2024/03/21	2.2	53.65	0	0.00	53.80	2.2	4,558	0.05%
2024/03/20	18.1	53.47	10	53.16	53.00	8.1	4,653	0.17%
2024/03/19	1.1	54.32	0	0.00	54.30	1.1	4,634	0.02%
2024/03/18	2.1	54.58	3	54.20	54.40	-0.9	4,682	-0.02%
2024/03/15	6.1	54.80	1.1	54.80	55.00	5.1	4,699	0.11%
2024/03/14	7.1	55.18	0.1	55.50	55.20	7	4,778	0.15%
2024/03/13	3.1	55.50	13.1	55.99	55.00	-10	4,833	-0.21%
2024/03/12	0.5	56.72	32.9	56.61	56.40	-32.4	4,881	-0.66%
2024/03/11	11.1	55.97	0	0.00	56.30	11.1	4,964	0.22%
2024/03/08	14.1	56.62	13	55.87	55.90	1.1	5,023	0.02%
2024/03/07	22.3	58.69	6.1	59.46	58.00	16.2	5,013	0.32%
2024/03/06	19	60.56	5	60.50	60.10	14	4,997	0.28%
2024/03/05	13.8	60.15	3	60.10	60.00	10.8	5,096	0.21%
2024/03/04	11	60.99	7.3	61.19	60.60	3.7	5,211	0.07%
2024/03/01	3.5	60.60	10	60.46	60.30	-6.5	5,228	-0.12%
2024/02/29	3.2	61.24	19	61.18	61.30	-15.8	5,690	-0.28%
2024/02/27	18.1	59.89	11.1	60.11	60.20	7	6,506	0.11%
2024/02/26	3	61.10	23.1	61.31	61.20	-20.1	6,952	-0.29%
2024/02/23	45	60.56	16	60.81	59.70	29	6,907	0.42%
2024/02/22	17	61.44	15	61.33	61.30	2	6,865	0.03%
2024/02/21	11.5	61.77	23	62.03	61.50	-11.5	6,858	-0.17%
2024/02/20	18.5	62.06	18	62.00	61.80	0.5	6,946	0.01%
2024/02/19	259.1	60.23	255.7	61.65	62.30	3.4	6,809	0.05%	大買/大賣/
2024/02/16	2	57.65	11	57.88	58.70	-9	6,414	-0.14%
2024/02/15	1.1	55.72	2	56.00	56.20	-1	6,380	-0.01%
2024/02/05	7.2	56.07	2	56.10	56.10	5.2	6,399	0.08%
2024/02/02	1	57.30	2	57.40	57.00	-1	6,378	-0.02%
2024/02/01	0.1	57.00	2	56.90	57.20	-2	6,381	-0.03%
2024/01/31	2.4	57.66	1	57.10	57.00	1.4	6,377	0.02%
2024/01/30	5.1	58.00	1	58.50	57.80	4.1	6,392	0.06%
2024/01/29	0.1	58.60	10.2	58.49	58.80	-10.2	6,439	-0.16%
2024/01/26	8	57.36	1	57.40	56.90	7	6,422	0.11%
2024/01/25	27	58.44	13	58.11	58.00	14	6,482	0.22%
2024/01/24	14	58.11	17	58.25	58.60	-3	6,668	-0.04%
2024/01/23	8	57.78	7	58.11	57.30	1	6,673	0.01%
2024/01/22	1.9	56.65	1	56.90	57.00	0.9	6,658	0.01%
2024/01/19	0.1	56.50	0	0.00	56.50	0.1	6,715	0.00%
2024/01/18	15	55.73	16	55.28	56.00	-1	6,766	-0.01%
2024/01/17	8	56.31	24	55.64	55.30	-16	6,908	-0.23%
2024/01/16	3	58.57	3	57.87	57.60	0	7,033	0.00%
2024/01/15	5	58.00	11	57.92	58.30	-6	7,136	-0.08%
2024/01/12	13	56.74	11	57.45	56.90	2	7,196	0.03%
2024/01/11	5	56.28	3	56.23	57.10	2	7,181	0.03%
2024/01/10	4.1	55.21	0	0.00	55.00	4.1	7,209	0.06%
2024/01/09	30.1	57.71	5	56.90	56.50	25.1	7,231	0.35%
2024/01/08	19	59.81	7	59.54	58.90	12	7,202	0.17%
2024/01/05	7	58.96	20	58.83	58.30	-13	7,144	-0.18%
2024/01/04	14.1	58.30	0	0.00	57.60	14.1	7,137	0.20%
2024/01/03	0.1	58.90	18	58.98	58.80	-17.9	7,155	-0.25%
2024/01/02	13	60.15	5	60.04	59.30	8	7,150	0.11%
2023/12/29	3	58.80	0	0.00	58.90	3	7,180	0.04%
2023/12/28	2	58.80	6	59.15	59.00	-4	7,194	-0.06%
2023/12/27	7	58.46	1	58.80	58.40	6	7,222	0.08%
2023/12/26	17	57.60	10	58.65	59.00	7	7,298	0.10%
2023/12/25	0	0.00	2.2	57.01	57.00	-2.2	7,276	-0.03%
2023/12/22	1.4	56.46	0	0.00	56.40	1.4	7,282	0.02%
2023/12/20	0.2	57.60	6	58.00	57.80	-5.8	7,299	-0.08%
2023/12/19	15	57.57	6	57.28	57.30	9	7,311	0.12%
2023/12/18	1	59.30	3	59.13	59.00	-2	7,300	-0.03%
2023/12/15	20.2	59.45	23	59.95	59.10	-2.8	7,317	-0.04%
2023/12/14	7.6	58.51	6	58.57	58.20	1.6	7,234	0.02%
2023/12/13	4.1	58.93	3	58.50	58.30	1.1	7,219	0.02%
2023/12/12	23.1	59.25	11	59.97	59.00	12.1	7,208	0.17%
2023/12/11	29.1	59.67	9	59.88	59.60	20.1	7,208	0.28%
2023/12/08	12	60.32	9	60.78	61.00	3	7,155	0.04%
2023/12/06	20.5	62.11	13.3	62.16	61.60	7.2	7,150	0.10%
2023/12/05	18	61.59	24	61.80	62.80	-6	7,114	-0.08%
2023/12/04	9.2	62.39	18.5	62.27	61.80	-9.3	7,125	-0.13%
2023/12/01	5	62.28	16.1	62.22	62.50	-11.1	7,404	-0.15%
2023/11/30	35	63.32	15	63.61	62.20	20	7,390	0.27%
2023/11/29	26.3	63.77	22	63.55	63.50	4.3	7,352	0.06%
2023/11/28	55	63.04	28.4	62.95	62.80	26.6	7,299	0.36%
2023/11/27	124.1	64.72	110	63.16	62.90	14.1	7,315	0.19%	大買/大賣/
2023/11/24	114	63.03	128.7	64.11	63.20	-14.7	6,905	-0.21%	大買/大賣/
2023/11/22	19	57.47	12	57.43	57.50	7	5,689	0.12%
2023/11/21	0	0.00	4.2	57.50	57.20	-4.2	5,725	-0.07%
2023/11/20	13.1	56.74	8	57.43	56.70	5.1	5,793	0.09%
2023/11/17	19.1	57.14	4	57.20	56.20	15	5,768	0.26%
2023/11/16	5	56.00	14.3	55.66	56.40	-9.3	5,691	-0.16%
2023/11/15	8	55.04	8	55.03	54.60	0	5,899	0.00%
2023/11/14	6	54.92	2	54.60	54.80	4	6,212	0.06%
2023/11/13	3	53.83	9	53.80	54.00	-6	6,271	-0.10%
2023/11/10	1	52.50	0.2	53.20	52.50	0.8	6,380	0.01%
2023/11/09	9.2	53.38	3	53.40	53.20	6.2	6,463	0.10%
2023/11/08	5	54.30	17	54.46	54.20	-12	6,531	-0.18%
2023/11/07	13	54.14	3	54.47	54.20	10	6,689	0.15%
2023/11/06	1	55.10	20	54.68	54.90	-19	6,783	-0.28%
2023/11/03	7.7	53.24	17.7	53.65	53.30	-10.1	6,757	-0.15%
2023/11/02	2	52.50	11.2	53.17	52.80	-9.2	6,792	-0.14%
2023/11/01	14.8	52.21	7	52.17	51.80	7.8	6,790	0.12%
2023/10/31	19.2	53.42	2	53.60	52.50	17.2	6,621	0.26%
2023/10/30	5	55.12	2	55.90	54.60	3	6,706	0.05%
2023/10/27	11.2	56.07	1	55.60	55.40	10.2	6,836	0.15%
2023/10/26	20.1	58.30	11	58.28	57.00	9.1	6,903	0.13%
2023/10/25	3	59.23	12	58.83	59.10	-9	6,979	-0.13%
2023/10/24	18	56.41	39	56.18	56.80	-21	6,897	-0.30%
2023/10/23	12	53.46	10.3	54.15	53.60	1.7	6,906	0.02%
2023/10/20	10	54.60	6	55.42	55.00	4	6,885	0.06%
2023/10/19	18	56.70	2	56.60	56.10	16	7,039	0.23%
2023/10/18	19.2	58.80	6.4	58.07	57.70	12.8	7,065	0.18%
2023/10/17	0	59.40	24.6	60.00	60.60	-24.6	7,114	-0.35%
2023/10/16	4.1	59.23	0	0.00	58.70	4.1	7,238	0.06%
2023/10/13	1	62.00	0	0.00	61.50	1	7,546	0.01%
2023/10/12	0	0.00	10	62.50	62.50	-10	8,089	-0.12%
2023/10/11	3	61.53	31.8	61.61	61.70	-28.8	8,216	-0.35%
2023/10/06	0	0.00	3	61.20	61.60	-3	8,402	-0.04%
2023/10/05	15	62.35	13.1	63.06	61.80	1.9	8,712	0.02%
2023/10/04	2.4	61.01	0	0.00	60.80	2.4	9,087	0.03%
2023/10/03	13	62.39	5	61.92	62.00	8	9,280	0.09%
2023/10/02	3	60.00	19.1	61.36	63.00	-16.1	9,528	-0.17%
2023/09/28	2	59.10	5.1	59.20	58.90	-3.1	9,613	-0.03%
2023/09/27	1.2	58.04	0	0.00	58.30	1.2	9,991	0.01%
2023/09/26	0.3	59.00	0	0.00	58.50	0.3	10,168	0.00%
2023/09/25	0.1	59.20	3.1	59.31	58.80	-3	10,308	-0.03%
2023/09/22	7	59.51	1.5	59.63	59.70	5.5	10,443	0.05%
2023/09/21	3	59.70	0	0.00	59.60	3	10,508	0.03%
2023/09/20	5.5	60.82	10	61.20	60.90	-4.5	10,594	-0.04%
2023/09/19	8	62.11	6.1	62.10	61.30	1.9	10,873	0.02%
2023/09/18	9.1	62.96	5	62.54	62.50	4.1	11,060	0.04%
2023/09/15	2	63.00	1	63.00	63.60	1	11,386	0.01%
2023/09/14	2.1	62.67	1	63.00	62.70	1.1	11,551	0.01%
2023/09/13	3	62.60	1	62.70	62.10	2	11,775	0.02%
2023/09/12	5	62.70	4	62.30	62.00	1	12,067	0.01%
2023/09/11	13	64.73	11	63.68	63.40	2	12,282	0.02%
2023/09/08	2	66.80	0	0.00	66.00	2	12,596	0.02%
2023/09/07	1	68.20	2.2	68.58	68.00	-1.2	13,011	-0.01%
2023/09/06	193	68.20	33	67.77	67.80	160	13,275	1.21%	大買/鉅額交易
2023/09/05	1	69.90	4	69.35	70.70	-3	13,234	-0.02%
2023/09/04	9	70.01	2.2	69.28	69.10	6.8	13,658	0.05%
2023/09/01	4	71.98	5	71.54	71.10	-1	14,142	-0.01%
2023/08/31	11	72.35	13.4	72.60	73.00	-2.4	14,509	-0.02%
2023/08/30	3	71.47	4	71.50	71.00	-1	15,025	-0.01%
2023/08/29	2	71.50	8.4	71.09	71.50	-6.4	16,015	-0.04%
2023/08/28	9	69.79	2	70.60	70.00	7	17,175	0.04%
2023/08/25	5	70.08	13	69.16	69.90	-8	18,143	-0.04%
2023/08/24	12	69.80	4	69.18	69.00	8	18,544	0.04%
2023/08/23	1	69.20	1	68.80	68.60	0	18,973	0.00%
2023/08/22	10.2	68.67	6	68.52	68.50	4.2	19,242	0.02%
2023/08/21	5	70.40	5	69.96	68.70	0	19,614	0.00%
2023/08/18	20	69.97	24	70.08	69.80	-4	21,131	-0.02%
2023/08/17	8	64.99	12	66.17	66.90	-4	21,030	-0.02%
2023/08/16	9	65.69	7	66.19	66.20	2	21,193	0.01%
2023/08/15	5	64.36	16.4	64.10	64.60	-11.4	21,721	-0.05%
2023/08/14	2	62.00	4	61.93	62.10	-2	22,208	-0.01%
2023/08/11	19.5	63.25	7	63.31	63.50	12.5	22,801	0.05%
2023/08/10	2.5	61.90	0	0.00	61.60	2.5	23,117	0.01%
2023/08/09	5	63.48	13	63.80	63.50	-8	23,717	-0.03%
2023/08/08	9	64.48	4	64.28	64.40	5	24,317	0.02%
2023/08/07	7	64.87	5.2	65.14	65.20	1.8	24,618	0.01%
2023/08/04	4	65.48	2	66.10	65.40	2	25,312	0.01%
2023/08/02	6.2	65.76	2	65.70	65.30	4.2	25,743	0.02%
2023/08/01	28	66.38	15	66.98	66.50	13	26,070	0.05%
2023/07/31	20.2	68.30	15	69.02	67.50	5.2	26,375	0.02%
2023/07/28	12	68.20	20	68.58	69.50	-8	26,653	-0.03%
2023/07/27	5	69.74	4.3	69.80	69.50	0.8	27,081	0.00%
2023/07/26	22.5	71.20	24	69.78	69.70	-1.5	27,576	-0.01%
2023/07/25	11	70.78	39	70.52	70.60	-28	27,814	-0.10%
2023/07/24	27.9	71.01	25	70.24	70.00	2.9	28,006	0.01%
2023/07/21	15	72.75	12	73.03	73.60	3	28,207	0.01%
2023/07/20	4	72.85	8	73.40	73.20	-4	29,256	-0.01%
2023/07/19	15.5	73.67	13	73.75	72.50	2.5	29,584	0.01%
2023/07/18	43.3	75.81	33	74.09	74.00	10.3	30,150	0.03%
2023/07/17	25	76.40	22.2	76.34	76.70	2.8	30,543	0.01%
2023/07/14	10	74.20	4	72.85	72.60	6	31,042	0.02%
2023/07/13	11	73.00	18.9	73.47	72.80	-7.9	32,704	-0.02%
2023/07/12	42	71.69	35	72.26	72.00	7	33,621	0.02%
2023/07/11	25.4	73.90	19.4	72.33	72.00	6	34,256	0.02%
2023/07/10	8.4	76.74	34	76.98	76.00	-25.6	34,499	-0.07%
2023/07/07	55	77.22	43	77.68	78.30	12	34,755	0.03%
2023/07/06	10	78.33	18.1	78.67	77.70	-8.1	35,037	-0.02%
2023/07/05	73	80.24	42.2	80.30	79.40	30.8	35,753	0.09%
2023/07/04	27	78.23	32	78.49	77.60	-5	35,789	-0.01%
2023/07/03	11	78.71	1	78.60	78.80	10	35,870	0.03%
2023/06/30	42.1	77.14	14.5	77.16	78.00	27.6	36,476	0.08%
2023/06/29	10.5	75.72	7.5	75.81	75.50	2.9	36,628	0.01%
2023/06/28	10.2	75.58	2	76.10	75.30	8.2	36,905	0.02%
2023/06/27	20.6	76.96	31	76.52	75.60	-10.4	37,163	-0.03%
2023/06/26	5.2	79.78	3	79.77	79.30	2.2	37,281	0.01%
2023/06/21	35.1	80.04	56.4	80.36	81.80	-21.4	37,430	-0.06%
2023/06/20	29.3	79.69	39	79.34	79.40	-9.7	37,547	-0.03%
2023/06/19	77	80.72	34.7	79.87	80.80	42.4	38,426	0.11%
2023/06/16	30.5	79.83	22.5	80.42	79.10	8	39,863	0.02%
2023/06/15	24.5	80.16	23	79.30	79.00	1.5	40,410	0.00%
2023/06/14	41.2	81.07	82	82.21	80.30	-40.8	41,215	-0.10%
2023/06/13	17	80.77	25.7	80.89	82.30	-8.7	41,842	-0.02%
2023/06/12	75.3	80.17	32.2	80.19	78.50	43	42,435	0.10%
2023/06/09	52	80.06	48	80.19	79.00	4	43,618	0.01%
2023/06/08	30.9	79.90	17	79.75	78.90	13.9	44,550	0.03%
2023/06/07	23.5	82.81	34.4	83.38	81.50	-10.9	45,822	-0.02%
2023/06/06	41	83.95	39	84.12	82.60	2	46,949	0.00%
2023/06/05	59	85.47	67	85.95	85.70	-8	47,549	-0.02%
2023/06/02	41.5	83.41	44.2	83.64	83.40	-2.7	47,681	-0.01%
2023/06/01	241.2	80.87	272	81.46	81.90	-30.8	47,138	-0.07%	大買/大賣/
2023/05/31	128	77.64	110	77.92	78.40	18	46,628	0.04%	大買/大賣/
2023/05/30	25.1	77.44	32	77.76	76.60	-6.9	45,748	-0.02%
2023/05/29	49.1	76.74	76.2	75.94	76.40	-27.1	45,395	-0.06%
2023/05/26	29.3	74.62	22	74.71	73.70	7.3	45,058	0.02%
2023/05/25	55.1	74.77	51	74.93	74.50	4.1	44,998	0.01%
2023/05/24	308.1	78.66	321	77.60	75.80	-12.9	44,898	-0.03%	大買/大賣/
2023/05/23	45	75.42	9	75.41	75.50	36	44,540	0.08%
2023/05/22	6	74.18	15	74.85	75.30	-9	44,960	-0.02%
2023/05/19	54.3	75.17	35	74.05	73.20	19.3	44,786	0.04%
2023/05/18	33	76.15	69	76.01	75.80	-36	44,433	-0.08%
2023/05/17	68.1	75.33	64	75.15	74.10	4	43,886	0.01%
2023/05/16	9	73.54	20	74.28	74.40	-11	43,212	-0.03%
2023/05/15	21	73.60	14.1	74.18	72.70	6.9	42,738	0.02%
2023/05/12	53.1	71.14	57	71.62	73.20	-3.9	42,094	-0.01%
2023/05/11	32.6	69.53	31	69.45	68.90	1.6	41,514	0.00%
2023/05/10	43.4	68.97	45	69.30	70.00	-1.6	41,156	0.00%
2023/05/09	11	73.04	13	74.23	71.70	-2	40,450	0.00%
2023/05/08	33	72.79	25	73.01	73.80	8	39,949	0.02%
2023/05/05	26	72.88	25	71.70	71.20	1	39,498	0.00%
2023/05/04	23.1	75.75	15	75.70	74.00	8.1	39,065	0.02%
2023/05/03	34	75.54	48	76.40	76.00	-14	38,702	-0.04%
2023/05/02	34	75.31	40	75.11	76.50	-6	38,138	-0.02%
2023/04/28	17	73.45	47	73.64	73.50	-30	37,572	-0.08%
2023/04/27	13	71.90	14	72.29	71.90	-1	37,132	0.00%
2023/04/26	5.2	72.04	2	71.40	71.90	3.2	36,803	0.01%
2023/04/25	39.6	72.92	28.1	73.03	72.70	11.5	36,370	0.03%
2023/04/24	10	73.32	14	72.90	73.30	-4	35,247	-0.01%
2023/04/21	40	72.78	29.1	72.58	72.50	10.9	34,861	0.03%
2023/04/20	90.3	75.91	119	74.97	74.60	-28.7	34,112	-0.08%	大賣/
2023/04/19	42.2	78.41	62.2	78.25	77.80	-20	33,376	-0.06%
2023/04/18	91	77.62	84	76.97	76.40	7	32,320	0.02%
2023/04/17	60.2	74.22	54.1	74.48	75.90	6.1	30,534	0.02%
2023/04/14	53.1	69.00	80.1	68.58	69.00	-27	29,403	-0.09%
2023/04/13	31.3	67.16	65	67.41	67.30	-33.7	28,431	-0.12%
2023/04/12	75	67.53	25	66.84	66.30	50	27,694	0.18%
2023/04/11	18	66.77	57	66.91	66.30	-39	27,252	-0.14%
2023/04/10	56.2	65.28	38	66.59	66.60	18.2	26,706	0.07%
2023/04/07	16	62.83	88	62.90	62.50	-72	25,805	-0.28%
2023/04/06	3	60.03	16	60.96	61.60	-13	25,429	-0.05%
2023/03/31	90	62.74	30	62.76	60.30	60	25,221	0.24%
2023/03/30	32	60.81	44	60.87	60.80	-12	24,733	-0.05%
2023/03/29	108	59.50	69	59.67	59.80	39	24,759	0.16%	大買/
2023/03/28	70	59.27	35.3	59.52	59.20	34.7	25,009	0.14%
2023/03/27	52	60.41	47	60.50	59.80	5	24,753	0.02%
2023/03/24	69.1	59.91	73	59.73	60.00	-3.9	24,383	-0.02%
2023/03/23	59.4	59.17	96	59.05	59.50	-36.6	24,068	-0.15%
2023/03/22	97.1	60.35	93	60.28	59.00	4.1	23,610	0.02%
2023/03/21	134	61.97	96	62.48	61.10	38	22,529	0.17%	大買/
2023/03/20	59	59.54	121	59.25	59.50	-62	20,843	-0.30%	大賣/
2023/03/17	92	59.77	180	59.52	59.10	-88	20,016	-0.44%	大賣/
2023/03/16	47	57.71	48.2	57.79	58.50	-1.2	18,949	-0.01%
2023/03/15	254.1	59.69	108	59.59	59.20	146.1	18,059	0.81%	大買/大賣/鉅額交易
2023/03/14	59	57.77	191	56.83	58.40	-132	17,276	-0.76%	大賣/鉅額交易
2023/03/13	68.2	56.41	62.9	56.19	56.20	5.4	15,806	0.03%
2023/03/10	118.2	57.36	159.2	57.18	56.60	-41	14,616	-0.28%	大買/大賣/
2023/03/09	94.3	55.74	70.2	55.47	54.80	24.1	13,026	0.18%
2023/03/08	56	53.40	112	53.00	54.70	-56	11,630	-0.48%	大賣/
2023/03/07	206.2	49.90	101.6	50.35	49.80	104.6	10,742	0.97%	大買/大賣/鉅額交易
2023/03/06	34	48.79	49.2	48.82	48.75	-15.2	10,455	-0.15%
2023/03/03	105	47.43	131	47.63	46.90	-26	10,502	-0.25%	大買/大賣/
2023/03/02	9.6	45.89	17	45.76	47.05	-7.4	10,050	-0.07%
2023/03/01	12	45.47	17	45.70	45.60	-5	9,884	-0.05%
2023/02/24	20.1	45.92	11	45.83	45.45	9.1	9,774	0.09%
2023/02/23	62	46.94	62	46.76	46.60	0	9,572	0.00%
2023/02/22	29.1	45.97	30.3	46.03	47.20	-1.2	9,388	-0.01%
2023/02/21	130.6	46.81	95.6	46.81	46.70	34.9	9,065	0.39%	大買/
2023/02/20	77.1	45.03	102	45.38	46.35	-24.9	7,673	-0.33%	大賣/
2023/02/17	4	42.14	1.2	42.17	42.15	2.8	7,037	0.04%
2023/02/16	9	42.22	2.4	42.51	42.35	6.6	6,955	0.10%
2023/02/15	0.2	40.20	12	40.10	40.75	-11.8	6,725	-0.17%
2023/02/14	0	0.00	5.1	39.75	39.80	-5.1	6,699	-0.08%
2023/02/13	0.1	39.75	0	0.00	39.95	0.1	6,721	0.00%
2023/02/10	0	0.00	15	39.95	39.90	-15	6,759	-0.22%
2023/02/09	2	41.25	6	41.53	41.35	-4	6,706	-0.06%
2023/02/08	1.2	41.32	1	41.05	41.05	0.2	6,678	0.00%
2023/02/07	15	41.38	15	41.25	41.25	0	6,645	0.00%
2023/02/03	0	0.00	0.2	40.75	40.45	-0.2	6,578	0.00%
2023/02/02	0.2	40.70	1	40.55	40.60	-0.9	6,560	-0.01%
2023/02/01	4	40.26	2	40.38	40.45	2	6,540	0.03%
2023/01/31	0.1	39.65	0	0.00	39.65	0.1	6,526	0.00%
2023/01/30	2	38.93	0	0.00	38.85	2	6,526	0.03%
2023/01/17	0.5	38.05	0	0.00	38.00	0.5	6,521	0.01%
2023/01/16	0.5	38.05	0	0.00	37.90	0.5	6,518	0.01%
2023/01/12	0	0.00	1	39.05	38.70	-1	6,519	-0.02%
2023/01/09	1	40.60	0	0.00	40.15	1	6,569	0.02%
2023/01/05	13	40.58	10	40.05	40.05	3	6,654	0.05%
2023/01/04	0	40.40	0	0.00	40.10	0	6,663	0.00%
2023/01/03	1	39.95	0	0.00	39.95	1	6,679	0.01%
2022/12/28	1	39.70	0	0.00	39.00	1	6,845	0.01%
2022/12/27	0	0.00	1	40.15	40.05	-1	6,843	-0.01%
2022/12/26	0	40.60	1	40.05	40.00	-1	6,852	-0.01%
2022/12/23	0	0.00	1	40.90	41.00	-1	6,825	-0.01%
2022/12/22	6	42.63	3.2	42.08	41.50	2.8	6,795	0.04%
2022/12/21	10	41.87	16	42.14	42.40	-6	6,585	-0.09%
2022/12/20	13.4	42.19	21	41.39	40.65	-7.6	6,274	-0.12%
2022/12/19	2	41.20	8	41.24	41.25	-6	5,759	-0.10%
2022/12/16	10	39.80	13	39.41	39.40	-3	5,685	-0.05%
2022/12/15	5	40.35	0	0.00	40.50	5	5,680	0.09%
2022/12/13	5	39.70	1	40.15	39.65	4	5,901	0.07%
2022/12/12	1	40.15	1	40.00	39.95	0	6,241	0.00%
2022/12/09	4.1	40.60	2.8	40.33	39.90	1.3	6,895	0.02%
2022/12/08	7	40.08	0	0.00	39.80	7	6,969	0.10%
2022/12/07	4	40.11	7	40.31	39.75	-3	6,967	-0.04%
2022/12/06	13	42.05	6	42.60	41.65	7	6,883	0.10%
2022/12/05	0	0.00	4	41.71	41.70	-4	6,639	-0.06%
2022/12/02	11	41.82	13	41.48	41.75	-2	6,574	-0.03%
2022/12/01	13	42.03	24	41.92	41.60	-11	6,509	-0.17%
2022/11/30	75.4	42.39	72	41.93	41.80	3.4	6,398	0.05%
2022/11/29	5.5	40.87	11	41.14	41.25	-5.5	6,186	-0.09%
2022/11/28	82	42.05	36	42.02	41.70	46	6,208	0.74%
2022/11/25	7	41.14	17	41.96	42.30	-10	5,779	-0.17%
2022/11/24	72	39.36	72.3	39.04	38.85	-0.3	5,224	0.00%
2022/11/23	5	36.65	5	36.75	36.65	0	4,905	0.00%
2022/11/22	1	37.30	2	36.70	36.70	-1	4,949	-0.02%
2022/11/18	0	37.50	1	38.55	37.30	-1	5,005	-0.02%
2022/11/17	2.3	38.36	3	38.43	38.45	-0.8	4,945	-0.02%
2022/11/16	0	0.00	14.2	38.07	37.85	-14.2	4,917	-0.29%
2022/11/15	10	36.80	10	37.01	37.85	0	4,921	0.00%
2022/11/14	15	37.09	16	37.06	37.05	-1	4,925	-0.02%
2022/11/11	58	38.51	57	37.36	36.80	1	4,958	0.02%
2022/11/10	9	37.58	31	37.97	37.80	-22	4,919	-0.45%
2022/11/09	13	37.84	1	37.90	37.90	12	4,957	0.24%
2022/11/08	1	38.30	14	38.72	37.45	-13	4,996	-0.26%
2022/11/07	0	0.00	1	37.90	37.75	-1	4,977	-0.02%
2022/11/04	1.2	37.50	1	37.50	37.40	0.2	5,071	0.00%
2022/11/03	0	0.00	6	36.53	36.90	-6	5,053	-0.12%
2022/10/27	0	0.00	2	36.25	36.30	-2	5,247	-0.04%
2022/10/25	0	0.00	7	35.01	34.85	-7	5,348	-0.13%
2022/10/21	2	35.60	2	34.45	34.30	0	5,389	0.00%
2022/10/19	0.1	36.20	16	36.41	36.10	-15.9	5,391	-0.29%
2022/10/14	4	35.13	0	0.00	35.05	4	5,487	0.07%
2022/10/13	0	0.00	6	34.60	33.40	-6	5,492	-0.11%
2022/10/11	2	36.35	2	36.50	36.10	0	5,477	0.00%
2022/10/07	2	38.48	1	38.05	38.20	1	5,656	0.02%
2022/10/06	7	38.53	9	38.32	38.20	-2	5,817	-0.03%
2022/10/05	3	37.50	1	36.90	36.90	2	5,703	0.04%
2022/10/04	0	0.00	5	36.65	37.05	-5	5,697	-0.09%
2022/10/03	4	34.75	3	34.80	35.65	1	5,696	0.02%
2022/09/30	1	34.70	0.1	34.30	35.50	0.9	5,806	0.01%
2022/09/29	2	35.83	0	0.00	35.35	2	5,817	0.03%
2022/09/28	5	35.49	1	36.10	34.85	4	5,833	0.07%
2022/09/27	2	35.73	0	0.00	36.50	2	5,809	0.03%
2022/09/26	6.3	36.67	5	35.30	35.75	1.3	5,831	0.02%
2022/09/23	6	38.29	3	38.85	38.05	3	5,846	0.05%
2022/09/22	11	38.48	1	38.95	39.10	10	5,876	0.17%
2022/09/21	5	38.55	0	0.00	38.90	5	5,857	0.09%
2022/09/20	17	39.36	16	39.61	39.35	1	5,801	0.02%
2022/09/19	46.1	40.66	27	42.06	38.95	19.1	5,647	0.34%
2022/09/16	79	41.48	126	41.52	41.60	-47	5,366	-0.88%	大賣/
2022/09/15	27.1	39.82	26	39.36	39.20	1.1	4,783	0.02%
2022/09/14	4	38.55	3	39.30	39.30	1	4,728	0.02%
2022/09/13	21	39.31	21	39.20	39.15	0	4,738	0.00%
2022/09/08	10	37.05	10	37.30	37.30	0	4,754	0.00%
2022/09/07	14	36.94	10	36.75	36.60	4	4,787	0.08%
2022/09/05	4	38.50	0	0.00	38.15	4	4,777	0.08%
2022/09/02	55.1	40.52	42	40.48	40.30	13.1	4,717	0.28%
2022/09/01	16	39.87	28	40.12	39.55	-12	4,520	-0.27%
2022/08/31	25	39.26	1	39.40	39.15	24	4,456	0.54%
2022/08/26	1	39.40	0	0.00	39.60	1	4,835	0.02%
2022/08/25	0	0.00	2	38.80	38.75	-2	4,848	-0.04%
2022/08/24	0	0.00	1	38.75	38.10	-1	5,138	-0.02%
2022/08/19	0	39.65	0	0.00	39.45	0	5,279	0.00%
2022/08/18	11	39.59	0	0.00	39.90	11	5,301	0.21%
2022/08/17	4	39.40	6	39.65	39.70	-2	5,298	-0.04%
2022/08/16	0.1	39.55	0	0.00	39.15	0.1	5,267	0.00%
2022/08/15	0	0.00	1	38.80	39.10	-1	5,227	-0.02%
2022/08/12	0	0.00	1	38.05	38.05	-1	5,186	-0.02%
2022/08/11	3	38.25	0	0.00	37.90	3	5,185	0.06%
2022/08/10	0	0.00	4.1	38.12	38.25	-4.1	5,096	-0.08%
2022/08/09	0	0.00	1	37.55	37.95	-1	5,102	-0.02%
2022/08/08	0	0.00	1	37.45	37.55	-1	5,119	-0.02%
2022/08/05	24	37.57	9	37.61	37.60	15	5,162	0.29%
2022/08/04	5	35.25	5	34.95	35.95	0	5,183	0.00%
2022/08/03	1	35.85	0	0.00	36.05	1	5,170	0.02%
2022/08/02	8	36.86	0	0.00	36.50	8	5,192	0.15%
2022/08/01	0	0.00	1	37.70	38.35	-1	5,145	-0.02%
2022/07/29	0.1	37.20	1	37.15	37.20	-0.9	5,100	-0.02%
2022/07/27	0	0.00	6	36.08	36.65	-6	5,139	-0.12%
2022/07/26	1	36.05	0	0.00	36.15	1	5,173	0.02%
2022/07/22	5	37.99	0	0.00	36.80	5	5,224	0.10%
2022/07/21	7	36.81	15	37.07	37.35	-8	5,315	-0.15%
2022/07/20	1	36.55	2	36.43	36.05	-1	5,269	-0.02%
2022/07/19	1	36.40	0	0.00	35.95	1	5,357	0.02%
2022/07/18	15	36.22	3	36.15	36.10	12	5,373	0.22%
2022/07/15	7	36.14	15	36.31	36.00	-8	5,369	-0.15%
2022/07/14	11	35.49	22	34.37	36.30	-11	5,204	-0.21%
2022/07/13	1	33.00	7	33.32	33.00	-6	5,084	-0.12%
2022/07/12	0	0.00	10	32.60	32.25	-10	5,178	-0.19%
2022/07/11	1	34.35	3	33.85	33.95	-2	5,214	-0.04%
2022/07/08	46	33.63	24	33.74	33.60	22	5,283	0.42%
2022/07/07	7	31.39	10	31.47	31.50	-3	5,211	-0.06%
2022/07/06	1	31.20	7	30.55	30.25	-6	5,275	-0.11%
2022/07/05	1	32.15	1	32.25	31.95	0	5,373	0.00%
2022/07/04	3	31.17	4	31.73	31.00	-1	5,410	-0.02%
2022/07/01	4.1	33.04	6	33.32	31.70	-1.9	5,539	-0.03%
2022/06/30	8	35.46	4	35.04	34.00	4	5,642	0.07%
2022/06/29	0	36.25	0	0.00	35.90	0	5,690	0.00%
2022/06/28	5	36.65	0	0.00	36.80	5	5,901	0.08%
2022/06/27	0	0.00	1	37.80	37.80	-1	6,692	-0.01%
2022/06/24	20	37.48	30	36.88	36.85	-10	6,996	-0.14%
2022/06/23	10	36.30	0	0.00	35.95	10	7,501	0.13%
2022/06/22	4	36.34	2	36.35	35.60	2	8,370	0.02%
2022/06/21	2	36.20	1	36.85	36.70	1	9,175	0.01%
2022/06/20	2.1	36.36	0	0.00	35.10	2.1	9,495	0.02%
2022/06/17	0	0.00	2	36.60	36.95	-2	9,504	-0.02%
2022/06/16	2	37.83	1	37.60	37.40	1	9,509	0.01%
2022/06/15	0	0.00	2	38.55	38.30	-2	9,536	-0.02%
2022/06/14	1	38.70	2	38.05	39.10	-1	9,575	-0.01%
2022/06/13	0.1	38.90	0	0.00	38.80	0.1	9,597	0.00%
2022/06/10	1	39.90	0	0.00	40.00	1	9,611	0.01%
2022/06/09	5	40.65	1	40.80	40.60	4	9,630	0.04%
2022/06/08	9	41.83	8	41.96	41.25	1	9,651	0.01%
2022/06/07	4	40.40	3	40.45	40.30	1	9,377	0.01%
2022/06/06	5.1	39.25	13	39.37	39.15	-7.9	9,352	-0.08%
2022/06/02	23	40.30	19	40.01	40.00	4	9,466	0.04%
2022/06/01	37	41.62	49	41.28	40.75	-12	9,549	-0.13%
2022/05/31	18	39.19	2	39.28	39.40	16	9,420	0.17%
2022/05/30	3	39.12	1	39.05	39.15	2	9,594	0.02%
2022/05/27	3	38.58	1	39.10	38.10	2	9,640	0.02%
2022/05/26	2	38.13	3	38.33	37.40	-1	9,685	-0.01%
2022/05/25	6	38.29	5	38.43	38.80	1	9,758	0.01%
2022/05/24	1	37.50	2	38.73	37.50	-1	9,920	-0.01%
2022/05/23	2	39.15	2	38.75	38.35	0	10,009	0.00%
2022/05/20	1	38.45	20	38.64	38.35	-19	10,206	-0.19%
2022/05/17	1	37.80	5	38.21	38.10	-4	11,380	-0.03%
2022/05/16	1	37.20	0	0.00	37.35	1	11,789	0.01%
2022/05/13	3	36.45	3	36.78	36.75	0	11,807	0.00%
2022/05/12	16	35.72	2	36.50	35.00	14	11,857	0.12%
2022/05/11	3	37.78	0	0.00	37.30	3	11,831	0.03%
2022/05/10	0	0.00	15	38.08	38.25	-15	11,976	-0.13%
2022/05/09	2	38.80	0	0.00	38.60	2	12,027	0.02%
2022/05/06	2.1	39.80	1	39.85	39.85	1.1	12,155	0.01%
2022/05/05	1	41.00	1	41.80	41.00	0	12,278	0.00%
2022/05/04	1	40.55	0	0.00	40.55	1	12,324	0.01%
2022/05/03	0	0.00	1	39.45	39.70	-1	12,455	-0.01%
2022/04/29	2	39.55	5	39.26	39.00	-3	12,634	-0.02%
2022/04/28	4	38.89	0	0.00	38.70	4	12,814	0.03%
2022/04/27	14	38.90	85	37.98	38.65	-71	12,841	-0.55%
2022/04/26	2	41.28	1.5	41.07	40.70	0.5	12,772	0.00%
2022/04/25	7.1	41.57	0	0.00	40.95	7.1	12,852	0.06%
2022/04/22	0	0.00	1	42.85	43.25	-1	12,957	-0.01%
2022/04/21	1	43.45	2	43.30	43.60	-1	13,093	-0.01%
2022/04/20	1	42.85	1	42.90	42.95	0	13,319	0.00%
2022/04/19	1.1	42.59	3	42.77	42.05	-1.9	13,467	-0.01%
2022/04/18	42	42.59	8	42.78	42.35	34	13,793	0.25%
2022/04/15	0	0.00	1	43.85	43.80	-1	13,993	-0.01%
2022/04/14	18	45.25	20	45.25	45.10	-2	14,415	-0.01%
2022/04/13	4	44.51	7	44.63	44.50	-3	14,620	-0.02%
2022/04/12	58	43.27	7	43.66	44.20	51	14,967	0.34%
2022/04/11	25	44.62	6	44.59	44.00	19	15,448	0.12%
2022/04/08	5	45.95	6	46.06	45.75	-1	15,823	-0.01%
2022/04/07	10	46.31	18	46.59	45.20	-8	16,675	-0.05%
2022/04/06	33	47.55	35	47.54	47.15	-2	16,890	-0.01%
2022/04/01	5	46.47	3	46.18	46.10	2	17,214	0.01%
2022/03/31	27.5	47.82	42	47.50	46.80	-14.5	18,222	-0.08%
2022/03/30	147	48.67	132.1	49.01	48.25	14.9	19,103	0.08%	大買/大賣/
2022/03/29	19	47.82	59	47.81	46.95	-40	21,757	-0.18%
2022/03/28	45	48.15	52	48.15	47.60	-7	22,374	-0.03%
2022/03/25	30	47.59	35.2	47.57	47.65	-5.2	22,255	-0.02%
2022/03/24	76.5	46.93	72	46.62	45.90	4.5	21,832	0.02%
2022/03/23	57	45.49	36	45.51	45.75	21	21,678	0.10%
2022/03/22	4	43.23	3	43.10	43.00	1	22,935	0.00%
2022/03/21	0	0.00	4	43.35	42.65	-4	24,311	-0.02%
2022/03/18	1	42.40	1	42.25	43.30	0	25,021	0.00%
2022/03/17	2	42.85	1	42.55	42.55	1	25,932	0.00%
2022/03/16	1	41.35	3	41.75	41.40	-2	26,305	-0.01%
2022/03/15	1	41.95	1	42.05	41.90	0	26,355	0.00%
2022/03/11	2	42.15	1	42.40	42.10	1	27,074	0.00%
2022/03/10	0	0.00	11	44.00	43.35	-11	27,079	-0.04%
2022/03/09	12	42.64	20	42.60	42.65	-8	27,036	-0.03%
2022/03/08	1	42.05	17	42.94	41.75	-16	27,012	-0.06%
2022/03/07	8	43.70	6	43.89	43.00	2	26,897	0.01%
2022/03/04	5	46.40	3	46.45	45.50	2	26,779	0.01%
2022/03/03	34	47.11	4	46.74	46.55	30	26,680	0.11%
2022/03/02	13	46.17	16	46.40	46.90	-3	26,600	-0.01%
2022/03/01	2	46.48	21	46.64	46.85	-19	26,662	-0.07%
2022/02/25	3	45.10	4.2	45.14	44.80	-1.2	26,695	0.00%
2022/02/24	32	44.46	5	44.92	44.05	27	26,666	0.10%
2022/02/22	9.2	46.20	49	46.70	45.40	-39.9	26,548	-0.15%
2022/02/21	17	48.00	6	47.98	47.75	11	26,443	0.04%
2022/02/18	3	46.75	2	47.10	47.95	1	26,335	0.00%
2022/02/17	53	48.17	47	47.94	46.70	6	26,355	0.02%
2022/02/16	47	47.04	22	47.15	48.15	25	25,774	0.10%
2022/02/15	0	0.00	1	44.00	43.80	-1	25,474	0.00%
2022/02/14	7.2	43.73	1	44.05	43.50	6.2	25,529	0.02%
2022/02/11	5	45.52	5	45.79	45.70	0	25,612	0.00%
2022/02/10	2	45.45	1	45.95	45.20	1	25,949	0.00%
2022/02/09	1	44.85	2	45.18	45.20	-1	25,870	0.00%
2022/02/08	2	44.95	1	44.30	44.95	1	25,855	0.00%
2022/02/07	3	42.78	3	43.33	43.90	0	25,760	0.00%
2022/01/26	3	41.13	6	41.49	41.60	-3	25,716	-0.01%
2022/01/25	9	41.19	2	42.10	40.80	7	26,178	0.03%
2022/01/24	25	42.88	21	42.76	42.80	4	26,203	0.02%
2022/01/21	5	43.42	1	42.70	42.55	4	26,324	0.02%
2022/01/20	11	44.66	3	44.93	44.45	8	26,539	0.03%
2022/01/19	2	45.05	2	45.00	44.80	0	27,174	0.00%
2022/01/18	3	45.53	2	44.90	44.80	1	27,675	0.00%
2022/01/17	6	45.87	6	45.66	45.60	0	27,640	0.00%
2022/01/14	0	0.00	3	44.87	44.15	-3	27,650	-0.01%
2022/01/13	12	45.43	20	45.40	45.65	-8	27,830	-0.03%
2022/01/12	6	46.71	3	46.80	46.00	3	28,004	0.01%
2022/01/11	24	47.01	18	47.51	46.50	6	27,968	0.02%
2022/01/10	12	48.19	11.5	48.72	48.70	0.6	27,612	0.00%
2022/01/07	31	48.30	13.2	47.92	47.75	17.8	27,341	0.07%
2022/01/06	13	50.35	13	50.23	49.60	0	26,889	0.00%
2022/01/05	12	51.19	11	51.29	50.40	1	26,623	0.00%
2022/01/04	84.3	51.15	87.8	51.23	52.10	-3.5	26,245	-0.01%
2022/01/03	72	50.69	82.2	50.42	50.70	-10.2	25,790	-0.04%
2021/12/30	118.1	51.85	91.4	51.88	50.30	26.8	25,335	0.11%	大買/
2021/12/29	41	50.57	57	50.53	50.60	-16	24,493	-0.07%
2021/12/28	53	50.16	9	50.24	50.00	44	24,195	0.18%
2021/12/27	86	50.86	85.1	51.12	51.70	1	23,728	0.00%
2021/12/24	53.1	50.38	89	50.40	49.40	-35.9	22,652	-0.16%
2021/12/23	221.1	49.93	193.4	50.14	49.90	27.7	21,538	0.13%	大買/大賣/
2021/12/22	44	46.62	108.1	46.36	47.35	-64.1	18,101	-0.35%	大賣/
2021/12/21	11	43.29	25	43.71	43.05	-14	17,170	-0.08%
2021/12/20	39	45.36	52	45.33	45.15	-13	16,748	-0.08%
2021/12/17	46	45.62	37.1	45.72	45.40	8.9	16,239	0.05%
2021/12/16	170.1	46.01	165.1	46.43	46.25	5	15,573	0.03%	大買/大賣/
2021/12/15	222.1	43.51	241	43.48	43.80	-18.9	13,999	-0.14%	大買/大賣/
2021/12/14	42.1	39.94	55	40.17	40.80	-12.9	12,584	-0.10%
2021/12/13	248	41.57	166.1	41.71	42.25	81.9	11,852	0.69%	大買/大賣/
2021/12/10	171	40.00	217	39.27	38.45	-46	10,891	-0.42%	大買/大賣/
2021/12/09	1	38.45	6	39.00	38.30	-5	10,460	-0.05%
2021/12/08	13	38.77	18	38.60	38.20	-5	10,373	-0.05%
2021/12/07	118	39.25	58.1	39.15	39.10	59.9	10,132	0.59%	大買/
2021/12/06	14	37.05	2	37.05	37.20	12	9,605	0.12%
2021/12/03	4	36.19	3	36.15	36.20	1	9,602	0.01%
2021/12/02	0	0.00	1	36.35	35.65	-1	9,638	-0.01%
2021/12/01	8	35.98	0.1	36.15	36.45	8	9,665	0.08%
2021/11/30	6.1	36.10	4.4	35.81	36.25	1.6	9,693	0.02%
2021/11/29	6.5	35.62	6	35.55	35.45	0.5	9,748	0.01%
2021/11/26	4	35.98	6	36.52	35.75	-2	9,817	-0.02%
2021/11/25	11	37.96	9	37.37	37.10	2	9,738	0.02%
2021/11/24	6	37.03	11	37.35	38.05	-5	9,614	-0.05%
2021/11/23	6	37.36	2	37.05	36.85	4	9,542	0.04%
2021/11/22	1	37.60	1	37.80	37.70	0	9,567	0.00%
2021/11/19	2.1	37.26	0	0.00	37.35	2.1	9,684	0.02%
2021/11/18	3	37.62	11	37.92	37.55	-8	9,701	-0.08%
2021/11/17	12.1	37.65	5	37.15	37.15	7.1	9,687	0.07%
2021/11/16	13	38.48	10.3	37.54	37.30	2.7	9,737	0.03%
2021/11/15	36	38.36	62	38.19	38.40	-26	9,596	-0.27%
2021/11/12	30	37.44	23	37.57	37.20	7	9,510	0.07%
2021/11/11	6.1	37.40	34	37.30	36.55	-27.9	9,519	-0.29%
2021/11/10	20.5	37.68	71	37.53	37.30	-50.5	9,529	-0.53%
2021/11/09	85	37.28	21	37.17	37.70	64	9,481	0.67%
2021/11/08	8	35.83	0	0.00	35.50	8	9,209	0.09%
2021/11/05	10	34.65	19	34.45	34.40	-9	9,380	-0.10%
2021/11/04	9	35.31	11	35.62	35.25	-2	9,424	-0.02%
2021/11/03	7	35.31	14	35.70	35.20	-7	9,455	-0.07%
2021/11/02	59	38.53	34	36.84	35.45	25	9,494	0.26%
2021/11/01	10	36.87	12	37.15	36.80	-2	9,020	-0.02%
2021/10/29	16	36.87	45	36.86	36.80	-29	8,881	-0.33%
2021/10/28	11.3	36.54	5.2	36.99	36.30	6	8,571	0.07%
2021/10/27	25	36.79	38.1	36.76	36.30	-13.1	8,202	-0.16%
2021/10/26	50	36.84	51	36.65	37.25	-1	7,558	-0.01%
2021/10/25	43	34.21	5	34.31	33.90	38	7,035	0.54%
2021/10/22	5	34.97	3	35.10	34.80	2	7,167	0.03%
2021/10/21	9	35.29	14	35.31	35.30	-5	7,157	-0.07%
2021/10/20	20	35.29	18	34.62	35.30	2	7,123	0.03%
2021/10/19	15	33.30	10	33.18	33.00	5	6,882	0.07%
2021/10/18	1	32.05	3	32.45	32.20	-2	6,882	-0.03%
2021/10/14	10	30.60	10	30.85	30.85	0	7,241	0.00%
2021/10/13	9	31.27	22	30.03	29.90	-13	7,365	-0.18%
2021/10/12	8	30.91	8	30.74	30.75	0	7,493	0.00%
2021/10/08	21	32.39	5	31.35	31.30	16	7,645	0.21%
2021/10/07	13	31.48	11	31.58	31.65	2	7,809	0.03%
2021/10/06	7	31.15	7	31.06	30.55	0	8,574	0.00%
2021/10/05	2	30.25	7	29.21	30.60	-5	9,372	-0.05%
2021/10/04	1	29.20	1	29.00	29.00	0	9,871	0.00%
2021/10/01	2	30.50	0	0.00	30.45	2	10,423	0.02%
2021/09/30	0	0.00	0	32.00	32.15	0	11,451	0.00%
2021/09/29	10	32.25	10	31.25	31.30	0	11,934	0.00%
2021/09/28	6	33.55	6	32.40	32.35	0	12,399	0.00%
2021/09/27	10	33.39	9	33.29	33.25	1	12,598	0.01%
2021/09/24	1	33.05	1	32.80	32.70	0	12,832	0.00%
2021/09/23	10	32.41	10	32.05	32.05	0	13,219	0.00%
2021/09/22	0	0.00	2	31.60	31.50	-2	13,700	-0.01%
2021/09/17	3	32.37	3	32.28	32.35	0	15,407	0.00%
2021/09/16	8	33.09	5	32.65	32.65	3	15,957	0.02%
2021/09/15	3	32.28	3	32.52	32.60	0	16,277	0.00%
2021/09/14	0	0.00	51	32.50	32.15	-51	16,573	-0.31%
2021/09/13	3	32.97	0	0.00	32.65	3	16,735	0.02%
2021/09/10	0	0.00	1	32.60	32.85	-1	16,909	-0.01%
2021/09/09	0	0.00	2	33.03	33.00	-2	17,150	-0.01%
2021/09/08	22	32.84	20	32.56	32.05	2	17,334	0.01%
2021/09/07	5	33.44	7	33.45	33.45	-2	17,836	-0.01%
2021/09/06	1	33.80	0	0.00	33.45	1	18,298	0.01%
2021/09/03	9	34.95	15	34.20	34.90	-6	18,328	-0.03%
2021/09/02	3	34.87	2	34.55	34.45	1	18,386	0.01%
2021/09/01	14	37.17	3	35.95	35.80	11	18,456	0.06%
2021/08/31	3	36.30	3	36.00	35.95	0	18,438	0.00%
2021/08/30	9	35.98	16	35.97	35.90	-7	18,637	-0.04%
2021/08/27	15	36.96	18	35.93	35.65	-3	18,817	-0.02%
2021/08/26	25	36.31	23	36.75	36.85	2	19,040	0.01%
2021/08/25	7	35.74	15	35.95	36.10	-8	19,122	-0.04%
2021/08/24	9	34.97	8	34.34	34.25	1	19,301	0.01%
2021/08/23	3	34.73	7	34.50	34.90	-4	19,627	-0.02%
2021/08/20	6.1	32.99	7	33.50	34.05	-0.9	19,925	0.00%
2021/08/19	2	33.50	6	33.43	32.50	-4	20,009	-0.02%
2021/08/18	15	31.96	31	32.32	34.45	-16	20,301	-0.08%
2021/08/17	19	33.20	7	33.59	31.80	12	20,427	0.06%
2021/08/16	14	34.98	31	34.17	34.10	-17	20,432	-0.08%
2021/08/13	18	37.88	26	36.35	35.80	-8	20,452	-0.04%
2021/08/12	18	38.61	17	38.23	38.25	1	20,523	0.00%
2021/08/11	20	38.37	11	38.22	38.95	9	20,594	0.04%
2021/08/10	15	37.75	9.4	37.53	37.65	5.6	20,667	0.03%
2021/08/09	1	38.05	14	37.49	37.05	-13	20,854	-0.06%
2021/08/06	4	37.18	14	37.99	37.60	-10	21,081	-0.05%
2021/08/05	11	36.73	3	36.73	36.60	8	21,273	0.04%
2021/08/04	7	37.79	0	0.00	37.45	7	21,764	0.03%
2021/08/02	1	37.90	0	0.00	38.00	1	22,273	0.00%
2021/07/29	6	38.47	6	38.16	38.40	0	22,689	0.00%
2021/07/28	9	37.46	4	37.71	38.10	5	22,900	0.02%
2021/07/27	13	40.45	0	0.00	39.65	13	23,195	0.06%
2021/07/26	9	41.57	4	41.89	41.60	5	23,492	0.02%
2021/07/23	2	40.75	16	40.02	40.05	-14	24,314	-0.06%
2021/07/22	3	39.35	5	39.22	38.90	-2	24,927	-0.01%
2021/07/21	4	38.49	23	38.13	37.75	-19	25,844	-0.07%
2021/07/20	8	37.98	14	37.89	37.75	-6	25,772	-0.02%
2021/07/19	16	40.07	27	39.90	39.80	-11	25,664	-0.04%
2021/07/16	6	40.99	6	41.03	40.50	0	25,559	0.00%
2021/07/15	16	40.85	4	41.03	40.90	12	25,443	0.05%
2021/07/14	10	40.76	193	40.76	40.45	-183	25,327	-0.72%	大賣/鉅額交易
2021/07/13	76	43.67	72	43.09	41.35	4	25,095	0.02%
2021/07/12	218	43.33	70	42.99	43.15	148	24,316	0.61%	大買/鉅額交易
2021/07/09	35	42.04	10	41.87	41.20	25	23,498	0.11%
2021/07/08	15	41.96	33	41.88	42.40	-18	22,982	-0.08%
2021/07/07	81.1	41.73	60	41.53	40.80	21	22,452	0.09%
2021/07/06	52	42.23	64.1	42.24	43.00	-12.1	21,586	-0.06%
2021/07/05	75	39.15	68	39.46	39.10	7	21,259	0.03%
2021/07/02	4	37.74	7	37.51	37.60	-3	21,926	-0.01%
2021/07/01	16	37.26	32	37.58	36.90	-16	21,974	-0.07%
2021/06/30	24	38.29	54	38.64	38.15	-30	21,976	-0.14%
2021/06/29	81	39.00	98	38.28	37.25	-17	21,852	-0.08%
2021/06/28	234	40.48	113	40.00	39.75	121	21,547	0.56%	大買/大賣/鉅額交易
2021/06/25	53	39.12	29	39.43	39.80	24	20,099	0.12%
2021/06/24	34.1	35.89	23.1	35.97	36.20	11	19,674	0.06%
2021/06/23	30	35.71	36	35.52	35.80	-6	19,435	-0.03%
2021/06/22	13.1	33.96	3	34.67	33.40	10.1	19,356	0.05%
2021/06/21	6	34.51	3	34.47	34.05	3	19,369	0.02%
2021/06/18	5	36.39	8	36.52	35.85	-3	19,561	-0.02%
2021/06/17	8	36.24	10	36.07	36.30	-2	21,100	-0.01%
2021/06/16	32	36.20	37	36.26	35.25	-5	22,480	-0.02%
2021/06/15	79	36.39	79	36.40	36.55	0	23,594	0.00%
2021/06/11	0	0.00	5	33.25	33.25	-5	24,009	-0.02%
2021/06/10	6	33.47	2	33.30	33.20	4	24,903	0.02%
2021/06/09	22.2	34.09	22	33.89	33.25	0.2	25,010	0.00%
2021/06/08	2	34.45	11	34.80	34.75	-9	24,966	-0.04%
2021/06/07	8	34.93	177	34.33	34.30	-169	24,939	-0.68%	大賣/鉅額交易
2021/06/04	19	36.50	7	36.43	36.10	12	24,757	0.05%
2021/06/03	189	36.86	29	37.42	36.20	160	24,630	0.65%	大買/鉅額交易
2021/06/02	14.2	36.00	181	35.99	35.40	-166.8	24,417	-0.68%	大賣/鉅額交易
2021/06/01	33	36.85	36	36.13	36.70	-3	24,292	-0.01%
2021/05/31	37	36.12	37	36.19	36.40	0	24,079	0.00%
2021/05/28	193	33.62	31	33.57	33.80	162	24,205	0.67%	大買/鉅額交易
2021/05/27	13	31.05	32	30.86	30.75	-19	24,751	-0.08%
2021/05/26	20	30.34	44	30.43	30.40	-24	24,713	-0.10%
2021/05/25	43	31.06	16	30.70	31.15	27	24,380	0.11%
2021/05/24	15	28.24	7	28.39	28.35	8	24,247	0.03%
2021/05/21	3	27.90	10	27.85	27.90	-7	24,179	-0.03%
2021/05/20	27	27.37	12	27.09	26.65	15	24,303	0.06%
2021/05/19	13	27.62	9	27.62	27.65	4	24,174	0.02%
2021/05/18	5	27.71	3	28.08	28.15	2	24,050	0.01%
2021/05/17	5	26.37	21.1	26.38	25.60	-16.1	23,768	-0.07%
2021/05/14	9	30.02	8	29.26	28.40	1	23,502	0.00%
2021/05/13	20	30.17	13	30.54	29.85	7	23,224	0.03%
2021/05/12	10	31.43	22	31.23	30.40	-12	22,926	-0.05%
2021/05/11	32	32.47	22	32.63	32.10	10	22,378	0.04%
2021/05/10	35	35.54	14	36.27	35.30	21	22,094	0.10%
2021/05/07	41	35.94	42	36.31	36.95	-1	21,966	0.00%
2021/05/06	24	34.98	44	34.69	34.30	-20	21,867	-0.09%
2021/05/05	43	35.76	30	35.47	34.45	13	21,673	0.06%
2021/05/04	120	38.72	308	37.82	36.10	-188	21,592	-0.87%	大買/大賣/鉅額交易
2021/05/03	79	39.37	46.6	39.50	38.70	32.4	21,235	0.15%
2021/04/29	95.5	45.81	115	44.99	42.95	-19.5	20,791	-0.09%	大賣/
2021/04/28	68	43.58	106.3	43.88	45.10	-38.3	19,829	-0.19%	大賣/
2021/04/27	181.4	42.85	120	42.14	41.00	61.4	19,229	0.32%	大買/大賣/
2021/04/26	9	39.90	17	39.90	39.90	-8	18,422	-0.04%
2021/04/23	13	35.94	19	35.21	36.30	-6	18,508	-0.03%
2021/04/22	10	34.45	7	34.07	33.00	3	18,616	0.02%
2021/04/21	8	33.49	7	33.76	34.40	1	18,814	0.01%
2021/04/20	5	33.65	0	0.00	34.15	5	18,976	0.03%
2021/04/19	13	35.27	6	35.15	34.50	7	19,413	0.04%
2021/04/16	2	35.70	19	35.64	36.40	-17	20,088	-0.08%
2021/04/15	3	34.33	2	34.28	35.70	1	20,268	0.00%
2021/04/14	6	34.53	9	34.28	35.10	-3	20,395	-0.01%
2021/04/13	10	37.71	12	38.25	37.00	-2	20,488	-0.01%
2021/04/12	16.5	36.50	19	35.13	38.00	-2.5	20,566	-0.01%
2021/04/09	10.5	37.82	15	37.83	37.80	-4.5	20,758	-0.02%
2021/04/08	201	41.65	211.3	41.76	41.95	-10.3	20,895	-0.05%	大買/大賣/
2021/04/07	126	38.45	120	38.41	38.90	6	19,783	0.03%	大買/大賣/
2021/04/06	93	34.09	81.1	34.35	35.40	11.9	19,602	0.06%
2021/04/01	83.1	30.36	92	30.73	32.20	-8.9	19,483	-0.05%
2021/03/31	30	29.21	15	29.43	29.30	15	19,341	0.08%
2021/03/30	63	28.72	57.3	28.94	29.30	5.7	19,307	0.03%
2021/03/29	0	0.00	8	26.93	26.95	-8	19,141	-0.04%
2021/03/26	11	25.91	15	26.13	26.20	-4	19,240	-0.02%
2021/03/25	80	26.39	89	26.33	25.75	-9	19,364	-0.05%
2021/03/24	147	24.27	203	24.45	25.30	-56	20,185	-0.28%	大買/大賣/
2021/03/23	278	24.47	202	24.15	24.45	76	20,830	0.36%	大買/大賣/
2021/03/22	360	27.03	325	26.86	26.00	35	20,580	0.17%	大買/大賣/
2021/03/19	166	24.53	106	24.83	25.55	60	19,048	0.32%	大買/大賣/
2021/03/18	73	22.70	215	22.89	23.25	-142	17,938	-0.79%	大賣/鉅額交易
2021/03/17	50	20.92	14	20.79	21.15	36	16,444	0.22%
2021/03/16	36	19.53	33	19.74	19.25	3	15,750	0.02%
2021/03/15	70	18.45	8	18.41	18.50	62	14,969	0.41%
2021/03/12	11	17.81	6	17.90	17.90	5	15,063	0.03%
2021/03/11	10	17.54	18	17.60	17.70	-8	15,623	-0.05%
2021/03/10	4	17.16	1	17.25	17.00	3	15,916	0.02%
2021/03/09	13	16.78	20	16.81	17.10	-7	16,439	-0.04%
2021/03/08	7	16.97	1	16.70	16.80	6	17,152	0.03%
2021/03/05	0	0.00	2	17.55	17.30	-2	17,645	-0.01%
2021/03/04	19	17.37	5	17.38	17.35	14	17,670	0.08%
2021/03/03	38	18.11	24	17.96	17.80	14	17,605	0.08%
2021/03/02	129	19.44	140	19.40	19.45	-11	17,445	-0.06%	大買/大賣/
2021/02/26	3	17.90	5	18.06	17.85	-2	16,612	-0.01%
2021/02/25	4	17.59	0	0.00	17.55	4	16,460	0.02%
2021/02/24	12	17.72	2	18.03	17.50	10	16,430	0.06%
2021/02/23	5	17.54	5	17.64	17.50	0	16,298	0.00%
2021/02/22	16	18.04	28	17.87	17.70	-12	16,355	-0.07%
2021/02/19	2	17.20	21	17.07	17.25	-19	16,104	-0.12%
2021/02/18	12	16.84	10	17.01	16.85	2	16,065	0.01%
2021/02/17	10	16.60	8	16.43	16.60	2	15,983	0.01%
2021/02/05	10	15.94	0	0.00	15.80	10	15,950	0.06%
2021/02/04	5	16.05	2	16.25	16.10	3	16,037	0.02%
2021/02/03	4	16.11	4	16.28	16.10	0	16,018	0.00%
2021/02/02	11	16.20	4	16.24	16.15	7	16,054	0.04%
2021/02/01	15	16.24	16	16.30	16.20	-1	16,069	-0.01%
2021/01/29	26	17.25	4	17.44	16.50	22	16,124	0.14%
2021/01/28	0	0.00	9	17.01	17.05	-9	16,239	-0.06%
2021/01/27	12	16.57	33	16.68	16.65	-21	16,178	-0.13%
2021/01/26	26	16.39	15	16.61	16.25	11	16,403	0.07%
2021/01/25	7	15.84	13	16.01	15.95	-6	16,194	-0.04%
2021/01/22	17	16.01	36	16.00	15.95	-19	16,058	-0.12%
2021/01/21	22	16.44	33	16.42	15.90	-11	16,017	-0.07%
2021/01/20	33	16.84	33	16.88	16.40	0	15,875	0.00%
2021/01/19	22	17.40	23	17.53	17.55	-1	15,684	-0.01%
2021/01/18	26	17.12	31	17.14	17.20	-5	15,497	-0.03%
2021/01/15	49	17.95	3	18.07	17.80	46	15,367	0.30%
2021/01/14	20	17.77	46	18.04	18.25	-26	15,141	-0.17%
2021/01/13	48	17.76	36	17.78	17.45	12	14,972	0.08%
2021/01/12	50	17.72	32	17.36	17.10	18	14,844	0.12%
2021/01/11	164	17.79	159	17.74	18.25	5	14,511	0.03%	大買/大賣/
2021/01/08	7	16.74	3	17.12	16.75	4	14,277	0.03%
2021/01/07	12	16.86	21	16.58	16.70	-9	14,733	-0.06%
2021/01/06	8	16.17	17	16.31	16.00	-9	14,688	-0.06%
2021/01/05	44	16.72	19	16.77	16.55	25	14,508	0.17%
2021/01/04	27	16.79	34	17.19	16.95	-7	14,338	-0.05%
2020/12/31	18	16.50	37	16.71	16.30	-19	13,928	-0.14%
2020/12/29	0	0.00	7	16.33	16.15	-7	13,589	-0.05%
2020/12/28	22	16.12	4	16.16	16.15	18	13,565	0.13%
2020/12/25	14	16.25	15	16.44	16.50	-1	13,417	-0.01%
2020/12/24	21	16.26	26	16.53	16.30	-5	13,307	-0.04%
2020/12/23	0	0.00	15	15.75	15.85	-15	13,152	-0.11%
2020/12/22	9	16.32	5	16.31	15.70	4	13,100	0.03%
2020/12/21	27	16.74	6	16.78	16.55	21	12,998	0.16%
2020/12/18	97	17.06	38.5	17.19	16.70	58.5	13,098	0.45%
2020/12/17	26	16.75	40	16.79	17.35	-14	12,820	-0.11%
2020/12/16	0	0.00	11	16.03	15.80	-11	12,522	-0.09%
2020/12/15	36	15.83	2	16.28	15.80	34	12,475	0.27%
2020/12/14	40	16.29	55	16.05	16.20	-15	12,329	-0.12%
2020/12/11	47	15.29	15	15.18	15.30	32	11,888	0.27%
2020/12/10	19	15.54	65	15.69	15.45	-46	11,707	-0.39%
2020/12/09	53	15.43	9	15.61	15.35	44	11,550	0.38%
2020/12/08	116	15.83	45	15.81	15.80	71	11,360	0.62%	大買/
2020/12/07	69.5	15.37	131.5	15.81	16.00	-62.1	11,045	-0.56%	大賣/
2020/12/04	87.5	15.47	10	15.51	15.50	77.5	10,384	0.75%
2020/12/03	64	15.00	148	15.35	15.15	-84	10,014	-0.84%	大賣/
2020/12/02	245	14.61	184	14.76	14.60	61	9,500	0.64%	大買/大賣/
2020/12/01	39	13.85	20	13.56	14.20	19	8,759	0.22%
2020/11/30	3	12.72	4	12.85	12.95	-1	8,208	-0.01%
2020/11/26	63	12.67	36	12.80	12.35	27	8,290	0.33%
2020/11/25	15	12.29	16	12.24	12.00	-1	7,863	-0.01%
2020/11/23	2	11.80	0	0.00	11.90	2	7,737	0.03%
2020/11/20	10	11.92	10	11.85	11.85	0	7,713	0.00%
2020/11/19	1	11.85	11	11.91	11.95	-10	7,714	-0.13%
2020/11/18	12	11.60	9	11.66	11.50	3	7,661	0.04%
2020/11/17	12	11.48	21	11.68	11.70	-9	7,784	-0.12%
2020/11/13	2	11.15	0	0.00	11.40	2	7,779	0.03%
2020/11/12	19	11.51	6	11.30	11.40	13	7,793	0.17%
2020/11/11	0	0.00	1	11.80	12.00	-1	7,663	-0.01%
2020/11/10	3	11.85	14	12.15	11.60	-11	7,638	-0.14%
2020/11/09	2	12.13	1	12.30	11.95	1	7,582	0.01%
2020/11/06	5	12.23	2	12.30	12.15	3	7,633	0.04%
2020/11/05	1	12.70	1	12.50	12.40	0	7,524	0.00%
2020/11/04	4	12.05	4	12.13	12.15	0	7,283	0.00%
2020/11/03	17	12.28	18	12.09	12.05	-1	7,167	-0.01%
2020/11/02	2	11.65	2	11.80	11.80	0	6,852	0.00%
2020/10/30	3	11.95	1	11.75	11.70	2	6,847	0.03%
2020/10/29	3	11.45	3	11.70	11.90	0	6,819	0.00%
2020/10/28	0	0.00	10	11.80	11.55	-10	6,764	-0.15%
2020/10/27	5	11.85	5	11.95	11.85	0	6,709	0.00%
2020/10/26	1	12.10	65	12.17	11.95	-64	6,669	-0.96%
2020/10/23	1	12.00	0.3	11.90	12.00	0.7	6,583	0.01%
2020/10/22	7	11.96	2	12.10	11.95	5	6,535	0.08%
2020/10/21	11	12.04	0	0.00	12.05	11	6,496	0.17%
2020/10/20	5	12.00	6	12.09	12.20	-1	6,428	-0.02%
2020/10/19	5	11.90	9	11.82	12.25	-4	6,340	-0.06%
2020/10/16	37	12.06	2	11.90	11.50	35	6,182	0.57%
2020/10/15	63	12.38	4	12.15	12.40	59	5,884	1.00%
2020/10/14	8	11.16	18	10.86	11.30	-10	5,207	-0.19%
2020/10/13	17	10.34	17	10.31	10.40	0	5,081	0.00%
2020/10/12	5	10.50	5	10.55	10.40	0	5,080	0.00%
2020/10/08	1	10.50	0	0.00	10.45	1	5,104	0.02%
2020/10/07	5	10.55	0	0.00	10.55	5	5,218	0.10%
2020/10/05	0	0.00	6	10.23	10.40	-6	5,580	-0.11%
2020/09/29	2	10.02	0	0.00	10.05	2	5,539	0.04%
2020/09/28	0	0.00	3	9.95	10.20	-3	5,547	-0.05%
2020/09/25	3	9.91	48	10.04	9.73	-45	5,558	-0.81%
2020/09/24	11	9.95	10	9.93	9.90	1	5,572	0.02%
2020/09/23	6	11.18	5	11.20	10.50	1	5,481	0.02%
2020/09/22	35	11.82	26	11.91	11.50	9	5,275	0.17%
2020/09/21	8	11.87	4	11.90	12.00	4	4,595	0.09%
2020/09/18	1	10.95	0	0.00	10.95	1	4,053	0.02%
2020/09/17	21	10.86	28	10.79	10.50	-7	3,951	-0.18%
2020/09/16	10	10.25	11	10.31	10.40	-1	3,812	-0.03%
2020/09/15	0	0.00	1	10.30	10.15	-1	3,766	-0.03%
2020/09/14	6	10.19	1	10.25	10.10	5	3,746	0.13%
2020/09/11	3	9.82	3	9.84	9.75	0	3,660	0.00%
2020/09/10	1	10.10	0	0.00	10.10	1	3,634	0.03%
2020/09/09	5	10.05	4	10.20	10.15	1	3,622	0.03%
2020/09/08	5	10.23	1	10.40	10.00	4	3,600	0.11%
2020/09/07	2	10.15	2	10.40	10.15	0	3,584	0.00%
2020/09/04	3	9.91	48	10.12	10.15	-45	3,526	-1.28%
2020/09/03	1	10.10	1	10.45	10.10	0	3,464	0.00%
2020/09/02	1	9.97	51	10.17	10.05	-50	3,440	-1.45%
2020/09/01	19	10.27	19	10.39	10.35	0	3,458	0.00%
2020/08/31	0	0.00	4	9.80	9.74	-4	3,241	-0.12%
2020/08/28	0	0.00	2	9.58	9.61	-2	3,232	-0.06%
2020/08/25	0	0.00	1	9.87	9.68	-1	3,253	-0.03%
2020/08/24	4	10.06	2	9.81	9.75	2	3,292	0.06%
2020/08/21	0	0.00	5	9.64	9.86	-5	3,349	-0.15%
2020/08/20	10	9.00	5	9.25	9.03	5	3,197	0.16%
2020/08/19	2	9.78	9	9.80	9.58	-7	3,148	-0.22%
2020/08/18	35	9.69	6	9.68	9.59	29	3,095	0.94%
2020/08/17	2	9.40	1	9.48	9.42	1	3,046	0.03%
2020/08/14	0	0.00	2	9.32	9.32	-2	3,027	-0.07%
2020/08/13	0	0.00	1	9.31	9.26	-1	3,027	-0.03%
2020/08/12	63	9.50	19	9.49	9.47	44	2,993	1.47%
2020/08/06	0	0.00	4	9.41	9.13	-4	2,864	-0.14%
2020/08/05	1	9.30	1	9.35	9.29	0	2,857	0.00%
2020/08/03	0	0.00	0.1	8.98	8.98	-0.1	2,838	0.00%
2020/07/28	5	8.70	0	0.00	8.47	5	2,838	0.18%
2020/07/22	1	9.33	3	9.37	9.35	-2	2,797	-0.07%
2020/07/21	20	9.38	4	9.87	9.20	16	2,765	0.58%
2020/07/20	1	9.28	5	9.29	9.20	-4	2,543	-0.16%
2020/07/17	2	9.02	0	0.00	9.01	2	2,529	0.08%
2020/07/16	1	9.34	0	0.00	9.35	1	2,500	0.04%
2020/07/15	12	9.35	2	9.71	9.29	10	2,486	0.40%
2020/07/14	7	9.65	2	10.00	9.51	5	2,461	0.20%
2020/07/13	3	9.68	38	9.77	10.00	-35	2,334	-1.50%
2020/07/10	13	9.29	6	9.50	9.12	7	2,047	0.34%
2020/07/09	0	0.00	5.9	9.35	9.34	-5.9	1,934	-0.30%
2020/07/08	2	9.28	4	9.31	9.28	-2	1,897	-0.11%
2020/07/07	1	9.32	4	9.37	9.26	-3	1,865	-0.16%
2020/07/06	25	9.39	0	0.00	9.23	25	1,816	1.38%
2020/07/03	0	0.00	1	9.52	9.44	-1	1,763	-0.06%
2020/07/02	2	9.10	0	0.00	9.23	2	1,668	0.12%
2020/06/18	0	0.00	40	8.01	8.07	-40	1,322	-3.02%
2020/06/09	1	8.31	2	8.28	8.19	-1	1,376	-0.07%
2020/06/08	6	8.10	8	8.16	8.54	-2	1,319	-0.15%
2020/06/03	0	0.00	1	7.78	7.76	-1	1,200	-0.08%
2020/05/29	3	7.73	2	7.57	7.50	1	1,105	0.09%
2020/05/28	2	7.75	2	7.72	7.86	0	1,033	0.00%
2020/05/27	0	0.00	1	7.15	7.15	-1	877	-0.11%
2020/05/14	4	6.90	0	0.00	6.83	4	812	0.49%
2020/05/12	4	7.02	0	0.00	6.97	4	800	0.50%
2020/05/07	1	7.06	0	0.00	7.17	1	763	0.13%
2020/05/05	1	7.10	0	0.00	7.09	1	761	0.13%
2020/04/30	1	7.30	0	0.00	7.35	1	746	0.13%
2020/04/15	2	6.80	0	0.00	6.96	2	783	0.26%
2020/04/14	5	6.45	5	6.50	6.53	0	792	0.00%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/03/18	3	5.62	0	0.00	5.59	3	983	0.31%
2020/03/16	0	6.39	0	0.00	6.17	0	970	0.00%
2020/03/13	0	0.00	3	6.51	6.57	-3	980	-0.31%
2020/03/12	5	7.40	0	0.00	7.17	5	958	0.52%
2020/03/10	0	0.00	60	7.60	7.85	-60	1,055	-5.69%
2020/02/25	1	8.44	0	0.00	8.45	1	1,286	0.08%
2020/02/10	3	8.50	0	0.00	8.49	3	1,332	0.23%
2020/01/16	0	0.00	20	9.69	9.72	-20	1,258	-1.59%
2020/01/15	20	9.78	0	0.00	9.84	20	1,273	1.57%
2020/01/14	1	9.41	0	0.00	9.43	1	1,218	0.08%
2020/01/08	1	9.67	0	0.00	9.62	1	1,176	0.08%
2019/12/26	5	10.35	5	10.25	10.25	0	1,063	0.00%
2019/12/24	41	10.25	0	0.00	10.20	41	1,038	3.95%
2019/12/10	0	0.00	130	10.01	10.00	-130	871	-14.92%	大賣/鉅額交易
2019/12/09	0	0.00	3	10.01	9.98	-3	852	-0.35%
2019/12/06	0	0.00	12	10.05	9.88	-12	843	-1.42%
2019/12/05	80	10.06	90	10.18	9.98	-10	820	-1.22%
2019/11/29	30	9.50	0	0.00	9.51	30	671	4.47%
2019/11/28	45	9.72	44	9.82	9.65	1	654	0.15%
2019/11/27	91	9.57	0	0.00	9.65	91	559	16.27%
2019/11/26	1	9.39	1	9.49	9.46	0	516	0.00%
2019/11/25	10	9.01	0	0.00	9.09	10	463	2.16%
2019/11/05	0	0.00	1	8.71	8.72	-1	488	-0.20%
2019/10/28	1	8.83	0	0.00	8.81	1	532	0.19%
2019/10/23	11	9.02	1	9.10	8.96	10	542	1.84%
2019/10/04	0	0.00	1	8.63	8.65	-1	530	-0.19%
2019/10/01	1	8.51	0	0.00	8.47	1	538	0.19%
2019/09/19	0	0.00	1	9.13	9.22	-1	513	-0.19%
2019/09/06	1	9.03	0	0.00	9.01	1	505	0.20%
2019/08/20	5	8.90	5	8.90	8.87	0	514	0.00%
2019/08/05	4	8.57	0	0.00	8.40	4	501	0.80%
2019/07/30	4	9.00	0	0.00	8.94	4	505	0.79%
2019/07/25	0	0.00	3	9.10	9.14	-3	510	-0.59%
2019/06/21	0	0.00	4	9.38	9.42	-4	746	-0.54%
2019/06/18	0	0.00	15	9.02	9.02	-15	775	-1.93%
2019/06/06	5	8.95	0	0.00	8.90	5	1,292	0.39%
2019/05/27	1	9.00	0	0.00	9.01	1	1,730	0.06%
2019/05/17	3	9.00	0	0.00	8.93	3	1,863	0.16%
2019/05/13	3	9.60	0	0.00	9.40	3	1,860	0.16%
2019/04/30	3	10.05	0	0.00	10.25	3	1,870	0.16%
2019/04/25	0	0.00	6	10.60	10.60	-6	1,879	-0.32%
2019/04/19	0	0.00	2	10.75	10.70	-2	1,946	-0.10%
2019/04/16	19	10.85	0	0.00	11.05	19	1,916	0.99%
2019/04/11	0	0.00	1	10.75	10.70	-1	1,867	-0.05%
2019/04/08	1	10.60	0	0.00	10.60	1	1,860	0.05%
2019/04/01	2	10.35	0	0.00	10.35	2	1,846	0.11%
2019/03/15	17	11.08	16	11.11	11.05	1	2,071	0.05%
2019/03/14	1	11.60	0	0.00	11.45	1	1,864	0.05%
2019/03/12	1	11.70	15	12.28	11.80	-14	1,863	-0.75%
2019/03/08	0	0.00	1	11.65	12.00	-1	1,706	-0.06%
2019/03/07	0	0.00	1	11.25	11.30	-1	1,642	-0.06%
2019/03/05	1	11.35	8	11.48	11.30	-7	1,589	-0.44%
2019/03/04	33	11.46	33	11.42	11.25	0	1,493	0.00%
2019/02/26	3	10.70	3	10.90	10.65	0	1,372	0.00%
2019/02/25	26	10.94	20	10.85	10.85	6	1,429	0.42%
2019/02/22	0	0.00	1	10.80	10.70	-1	1,403	-0.07%
2019/02/21	2	10.55	0	0.00	10.60	2	1,376	0.15%
2019/02/20	1	10.50	4	10.51	10.55	-3	1,373	-0.22%
2019/02/19	3	10.55	0	0.00	10.40	3	1,377	0.22%
2019/02/18	4	10.63	1	10.70	10.55	3	1,369	0.22%
2019/02/15	1	10.35	0	0.00	10.25	1	1,309	0.08%
2019/01/15	0	0.00	1	10.40	10.25	-1	1,282	-0.08%
2019/01/11	0	0.00	7	10.76	10.40	-7	1,273	-0.55%
2019/01/10	7	10.50	0	0.00	10.50	7	1,197	0.58%
2018/12/05	20	10.78	20	10.80	11.05	0	858	0.00%
2018/11/15	0	0.00	40	8.45	8.55	-40	863	-4.63%
2018/10/30	3	7.90	0	0.00	8.05	3	1,041	0.29%
2018/10/29	0	0.00	1	7.90	8.03	-1	1,038	-0.10%
2018/10/25	43	7.88	0	0.00	7.77	43	1,033	4.16%
2018/10/05	2	10.00	0	0.00	9.89	2	965	0.21%
2018/10/02	1	10.55	0	0.00	10.40	1	931	0.11%
2018/09/26	0	0.00	1	10.35	10.35	-1	959	-0.10%
2018/09/25	1	10.20	0	0.00	10.30	1	975	0.10%
2018/09/07	1	10.50	0	0.00	10.35	1	1,112	0.09%
2018/08/23	1	11.65	0	0.00	11.70	1	1,561	0.06%
2018/08/21	0	0.00	1	11.45	11.40	-1	1,502	-0.07%
2018/08/14	0	0.00	1	10.65	10.65	-1	1,472	-0.07%
2018/08/13	0	0.00	1	10.95	10.50	-1	1,501	-0.07%
2018/08/10	1	11.00	0	0.00	11.10	1	1,486	0.07%
2018/08/09	10	11.05	11	11.14	11.30	-1	1,473	-0.07%
2018/07/26	0	0.00	1	10.75	10.65	-1	1,549	-0.06%
2018/07/24	1	10.60	0	0.00	10.65	1	1,572	0.06%
2018/07/20	1	10.90	1	10.95	10.90	0	1,578	0.00%
2018/07/19	1	10.70	0	0.00	10.65	1	1,565	0.06%
2018/07/10	0	0.00	1	10.40	10.45	-1	1,629	-0.06%
2018/07/06	1	10.20	0	0.00	10.20	1	1,643	0.06%
2018/07/04	0	0.00	2	10.70	10.55	-2	1,708	-0.12%
2018/06/25	10	11.43	11	11.50	11.50	-1	1,741	-0.06%
2018/06/19	1	11.20	1	11.60	11.20	0	1,721	0.00%
2018/06/14	1	11.45	0	0.00	11.50	1	1,695	0.06%
2018/06/13	0	0.00	1	11.80	11.55	-1	1,709	-0.06%
2018/06/12	1	11.50	0	0.00	11.55	1	1,636	0.06%
2018/06/07	13	11.15	12	11.40	11.75	1	1,481	0.07%
2018/06/05	1	10.55	0	0.00	10.45	1	1,300	0.08%
2018/06/01	0	0.00	1	10.35	10.60	-1	1,363	-0.07%
2018/05/30	1	10.05	0	0.00	10.05	1	1,328	0.08%
2018/05/25	0	0.00	1	10.05	10.00	-1	1,311	-0.08%
2018/05/21	1	10.00	1	10.20	10.15	0	1,408	0.00%
2018/05/16	2	9.74	0	0.00	9.60	2	1,411	0.14%
2018/05/14	3	10.47	0	0.00	10.10	3	1,446	0.21%
2018/05/03	0	0.00	1	10.75	10.65	-1	1,463	-0.07%
2018/04/25	1	10.55	0	0.00	11.00	1	1,522	0.07%
2018/04/13	0	0.00	5	11.85	11.95	-5	1,650	-0.30%
2018/04/12	0	0.00	7	12.00	12.00	-7	1,740	-0.40%
2018/04/02	0	0.00	2	12.05	11.85	-2	1,932	-0.10%
2018/03/27	1	11.85	0	0.00	11.90	1	2,196	0.05%
2018/02/09	12	11.15	0	0.00	11.60	12	3,697	0.32%
2018/02/06	0	0.00	11	11.80	11.85	-11	3,663	-0.30%
2018/02/02	0	0.00	2	13.25	13.30	-2	3,622	-0.06%
2018/01/26	0	0.00	5	13.16	13.15	-5	3,800	-0.13%
2018/01/23	0	0.00	2	13.30	13.25	-2	3,914	-0.05%
2018/01/19	0	0.00	2	13.70	13.50	-2	3,934	-0.05%
2018/01/17	0	0.00	2	13.55	13.60	-2	3,925	-0.05%
2018/01/12	0	0.00	2	13.65	13.65	-2	3,959	-0.05%
2018/01/08	51	14.10	1	14.10	13.75	50	4,234	1.18%
2018/01/05	0	0.00	1	14.70	14.45	-1	4,151	-0.02%
2018/01/04	2	14.48	2	14.53	14.60	0	4,111	0.00%
2018/01/03	0	0.00	6	14.14	14.10	-6	4,052	-0.15%
2018/01/02	5	14.20	2	14.28	14.25	3	4,014	0.07%