飛宏 (2457)-統一-基隆券商分點個股進出

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
51.3
漲跌
▼0.5
漲幅
-0.97%
成交量
3,624張
產業
上市電子零組件類股
747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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/06/06	5	50.84	0	0.00	51.30	5	3,000	0.17%
2024/06/04	1	52.30	0	0.00	52.00	1	2,931	0.03%
2024/05/29	0	0.00	10	51.90	51.40	-10	3,185	-0.31%
2024/05/28	0	0.00	2	51.20	52.00	-2	3,223	-0.06%
2024/05/27	0	0.00	2	50.70	51.10	-2	3,272	-0.06%
2024/05/23	1	51.40	0	0.00	50.60	1	3,409	0.03%
2024/05/22	3	50.50	0	0.00	50.50	3	3,458	0.09%
2024/05/16	0	0.00	32	49.53	49.45	-32	4,218	-0.76%
2024/05/15	2	49.70	0	0.00	49.50	2	4,296	0.05%
2024/05/10	0	0.00	10	48.05	48.45	-10	4,334	-0.23%
2024/05/07	2	50.80	0	0.00	51.00	2	4,257	0.05%
2024/05/03	3	51.83	0	0.00	51.50	3	4,331	0.07%
2024/04/30	12	53.88	3	53.53	53.50	9	4,415	0.20%
2024/04/25	1	51.20	0	0.00	51.20	1	4,328	0.02%
2024/04/24	0	0.00	1	52.00	52.30	-1	4,349	-0.02%
2024/04/22	6	51.28	0	0.00	51.00	6	4,457	0.13%
2024/04/19	2	52.30	0	0.00	52.50	2	4,465	0.04%
2024/04/17	0	0.00	6.7	52.73	53.30	-6.7	4,357	-0.15%
2024/04/15	1	52.30	10	53.60	52.30	-9	4,370	-0.21%
2024/04/10	2	53.90	1	54.30	54.10	1	4,349	0.02%
2024/04/09	1	53.80	0	0.00	54.00	1	4,362	0.02%
2024/04/08	1	53.70	0	0.00	53.70	1	4,448	0.02%
2024/04/02	0	0.00	3	55.00	54.30	-3	4,476	-0.07%
2024/03/29	10	53.10	0	0.00	53.30	10	4,529	0.22%
2024/03/26	0	0.00	10	53.50	53.30	-10	4,547	-0.22%
2024/03/20	1.3	53.22	0	0.00	53.00	1.3	4,653	0.03%
2024/03/19	6.3	54.54	0	0.00	54.30	6.3	4,634	0.14%
2024/03/18	1.3	54.32	0	0.00	54.40	1.3	4,682	0.03%
2024/03/13	2.2	55.18	2	55.10	55.00	0.2	4,833	0.00%
2024/03/12	3	56.50	0	0.00	56.40	3	4,881	0.06%
2024/03/11	4	55.95	1	56.30	56.30	3	4,964	0.06%
2024/03/08	6.2	57.25	0	0.00	55.90	6.2	5,023	0.12%
2024/03/07	2.1	58.79	0	0.00	58.00	2.1	5,013	0.04%
2024/03/06	2	60.30	0	0.00	60.10	2	4,997	0.04%
2024/03/05	2.1	59.92	0	0.00	60.00	2.1	5,096	0.04%
2024/03/04	1	61.00	0	0.00	60.60	1	5,211	0.02%
2024/03/01	1	60.10	0	0.00	60.30	1	5,228	0.02%
2024/02/29	1	60.80	0	0.00	61.30	1	5,690	0.02%
2024/02/27	1	60.50	2	60.90	60.20	-1	6,506	-0.02%
2024/02/26	2	61.10	7.3	61.39	61.20	-5.3	6,952	-0.08%
2024/02/23	3	60.60	2.3	60.40	59.70	0.7	6,907	0.01%
2024/02/22	0	0.00	1	61.20	61.30	-1	6,865	-0.01%
2024/02/21	3	61.80	6	61.95	61.50	-3	6,858	-0.04%
2024/02/20	10	62.12	6	61.98	61.80	4	6,946	0.06%
2024/02/19	6	61.40	8	62.29	62.30	-2	6,809	-0.03%
2024/02/16	0	0.00	3	58.10	58.70	-3	6,414	-0.05%
2024/02/15	2	56.10	0	0.00	56.20	2	6,380	0.03%
2024/02/05	3	56.17	1	56.10	56.10	2	6,399	0.03%
2024/02/02	0	0.00	1	57.50	57.00	-1	6,378	-0.02%
2024/02/01	2	56.60	0	0.00	57.20	2	6,381	0.03%
2024/01/26	2	57.70	0	0.00	56.90	2	6,422	0.03%
2024/01/25	3	58.50	1	59.50	58.00	2	6,482	0.03%
2024/01/24	0	0.00	2	58.50	58.60	-2	6,668	-0.03%
2024/01/23	0	0.00	1	58.30	57.30	-1	6,673	-0.01%
2024/01/17	4	56.85	0	0.00	55.30	4	6,908	0.06%
2024/01/16	3	57.97	2	58.30	57.60	1	7,033	0.01%
2024/01/15	1	57.80	3	58.37	58.30	-2	7,136	-0.03%
2024/01/12	11	57.18	1	57.30	56.90	10	7,196	0.14%
2024/01/11	0	0.00	1	56.60	57.10	-1	7,181	-0.01%
2024/01/10	1	55.10	0	0.00	55.00	1	7,209	0.01%
2024/01/09	5	57.90	2	56.50	56.50	3	7,231	0.04%
2024/01/08	3	59.13	3	59.67	58.90	0	7,202	0.00%
2024/01/05	0	0.00	1	58.70	58.30	-1	7,144	-0.01%
2024/01/04	3	58.30	0	0.00	57.60	3	7,137	0.04%
2024/01/02	1	60.50	0	0.00	59.30	1	7,150	0.01%
2023/12/28	1	58.90	2	58.95	59.00	-1	7,194	-0.01%
2023/12/26	0	0.00	4	58.05	59.00	-4	7,298	-0.05%
2023/12/22	1	56.60	0	0.00	56.40	1	7,282	0.01%
2023/12/21	3	56.63	0	0.00	56.60	3	7,287	0.04%
2023/12/19	4	57.25	3	57.30	57.30	1	7,311	0.01%
2023/12/18	5	59.22	3	59.00	59.00	2	7,300	0.03%
2023/12/15	3	58.80	6	59.77	59.10	-3	7,317	-0.04%
2023/12/14	8	58.73	3	58.40	58.20	5	7,234	0.07%
2023/12/12	4	59.65	2	59.00	59.00	2	7,208	0.03%
2023/12/08	3	61.10	3	61.00	61.00	0	7,155	0.00%
2023/12/07	4	61.60	1	60.50	60.50	3	7,155	0.04%
2023/12/04	0	0.00	3	62.07	61.80	-3	7,125	-0.04%
2023/12/01	0	0.00	1	62.60	62.50	-1	7,404	-0.01%
2023/11/30	8	63.18	5	63.32	62.20	3	7,390	0.04%
2023/11/29	11	63.36	2	63.70	63.50	9	7,352	0.12%
2023/11/28	4	63.20	4	62.83	62.80	0	7,299	0.00%
2023/11/27	4	65.00	2	65.30	62.90	2	7,315	0.03%
2023/11/24	4	63.55	3	63.70	63.20	1	6,905	0.01%
2023/11/22	2	57.60	2	57.50	57.50	0	5,689	0.00%
2023/11/21	1	57.80	0	0.00	57.20	1	5,725	0.02%
2023/11/17	8	56.81	3	57.40	56.20	5	5,768	0.09%
2023/11/16	1	55.60	2	55.95	56.40	-1	5,691	-0.02%
2023/11/15	0	0.00	1	54.60	54.60	-1	5,899	-0.02%
2023/11/13	1	53.60	0	0.00	54.00	1	6,271	0.02%
2023/11/10	0	0.00	10	53.00	52.50	-10	6,380	-0.16%
2023/11/07	2	54.40	10	54.70	54.20	-8	6,689	-0.12%
2023/11/06	2	54.55	3.2	55.09	54.90	-1.2	6,783	-0.02%
2023/11/02	2	52.40	0	0.00	52.80	2	6,792	0.03%
2023/11/01	11	51.75	0	0.00	51.80	11	6,790	0.16%
2023/10/31	12	53.54	6	53.40	52.50	6	6,621	0.09%
2023/10/30	0	0.00	1	55.70	54.60	-1	6,706	-0.01%
2023/10/27	1	55.60	2	56.30	55.40	-1	6,836	-0.01%
2023/10/26	1	58.00	1	58.70	57.00	0	6,903	0.00%
2023/10/25	5	58.04	8	58.78	59.10	-3	6,979	-0.04%
2023/10/24	4	55.05	4	56.58	56.80	0	6,897	0.00%
2023/10/23	1	53.51	11	54.06	53.60	-10	6,906	-0.14%
2023/10/20	26	54.69	8	55.30	55.00	18	6,885	0.26%
2023/10/18	2	57.95	0	0.00	57.70	2	7,065	0.03%
2023/10/17	2	59.80	19	60.56	60.60	-17	7,114	-0.24%
2023/10/16	7.1	60.02	1	59.60	58.70	6.1	7,238	0.08%
2023/10/13	1	62.10	0	0.00	61.50	1	7,546	0.01%
2023/10/12	0	0.00	2	62.50	62.50	-2	8,089	-0.02%
2023/10/11	7	61.10	17	61.65	61.70	-10	8,216	-0.12%
2023/10/06	10	61.00	0	0.00	61.60	10	8,402	0.12%
2023/10/05	4	61.90	4	63.30	61.80	0	8,712	0.00%
2023/10/04	4	61.30	0	0.00	60.80	4	9,087	0.04%
2023/10/02	3	61.77	18	61.99	63.00	-15	9,528	-0.16%
2023/09/28	13	59.00	10	58.90	58.90	3	9,613	0.03%
2023/09/27	11	58.28	10	58.30	58.30	1	9,991	0.01%
2023/09/25	12	58.92	0	0.00	58.80	12	10,308	0.12%
2023/09/22	11	59.42	0	0.00	59.70	11	10,443	0.11%
2023/09/21	0	0.00	1	59.50	59.60	-1	10,508	-0.01%
2023/09/20	10	60.90	2	61.30	60.90	8	10,594	0.08%
2023/09/19	0	0.00	1	61.30	61.30	-1	10,873	-0.01%
2023/09/18	10	63.20	0	0.00	62.50	10	11,060	0.09%
2023/09/15	5	63.38	0	0.00	63.60	5	11,386	0.04%
2023/09/14	10	62.60	10	62.70	62.70	0	11,551	0.00%
2023/09/13	27.1	62.53	10	62.10	62.10	17.1	11,775	0.14%
2023/09/12	23	62.75	31	62.38	62.00	-8	12,067	-0.07%
2023/09/11	17	63.41	3	65.00	63.40	14	12,282	0.11%
2023/09/08	1	66.00	0	0.00	66.00	1	12,596	0.01%
2023/09/07	1	68.70	4	68.70	68.00	-3	13,011	-0.02%
2023/09/06	0	0.00	78	68.41	67.80	-78	13,275	-0.59%
2023/09/05	0	0.00	4	70.00	70.70	-4	13,234	-0.03%
2023/09/01	3	73.67	7	72.26	71.10	-4	14,142	-0.03%
2023/08/31	1	72.50	6	72.43	73.00	-5	14,509	-0.03%
2023/08/30	0	0.00	1	71.50	71.00	-1	15,025	-0.01%
2023/08/29	1	70.90	1	70.60	71.50	0	16,015	0.00%
2023/08/28	5	69.46	0	0.00	70.00	5	17,175	0.03%
2023/08/25	3	68.40	5	69.88	69.90	-2	18,143	-0.01%
2023/08/24	3	69.30	5	69.64	69.00	-2	18,544	-0.01%
2023/08/23	0	0.00	5	68.60	68.60	-5	18,973	-0.03%
2023/08/22	6	68.83	2	68.50	68.50	4	19,242	0.02%
2023/08/21	9	70.63	2	68.70	68.70	7	19,614	0.04%
2023/08/18	3	70.47	8	69.80	69.80	-5	21,131	-0.02%
2023/08/17	2	66.15	7	66.70	66.90	-5	21,030	-0.02%
2023/08/16	6	66.12	3	66.47	66.20	3	21,193	0.01%
2023/08/15	1	64.00	16	64.03	64.60	-15	21,721	-0.07%
2023/08/14	16	61.60	1	61.50	62.10	15	22,208	0.07%
2023/08/11	1	62.50	3	63.77	63.50	-2	22,801	-0.01%
2023/08/10	2	61.60	3	61.80	61.60	-1	23,117	0.00%
2023/08/09	1	63.50	0	0.00	63.50	1	23,717	0.00%
2023/08/08	0	0.00	2	65.40	64.40	-2	24,317	-0.01%
2023/08/07	2	64.90	2	64.80	65.20	0	24,618	0.00%
2023/08/04	1	65.40	0	0.00	65.40	1	25,312	0.00%
2023/08/02	5	67.29	0	0.00	65.30	5	25,743	0.02%
2023/08/01	5	66.20	1	65.50	66.50	4	26,070	0.02%
2023/07/31	3	67.74	8	68.60	67.50	-5	26,375	-0.02%
2023/07/28	14	68.63	3	68.30	69.50	11	26,653	0.04%
2023/07/27	7	69.79	0	0.00	69.50	7	27,081	0.03%
2023/07/26	10	71.49	4	71.75	69.70	6	27,576	0.02%
2023/07/25	7	70.51	13	70.53	70.60	-6	27,814	-0.02%
2023/07/24	15	70.28	0	0.00	70.00	15	28,006	0.05%
2023/07/21	0	0.00	5	73.42	73.60	-5	28,207	-0.02%
2023/07/20	0	0.00	2	73.55	73.20	-2	29,256	-0.01%
2023/07/19	4.1	73.05	0	0.00	72.50	4.1	29,584	0.01%
2023/07/18	10	75.39	4	75.35	74.00	6	30,150	0.02%
2023/07/17	6	77.32	12	75.03	76.70	-6	30,543	-0.02%
2023/07/14	0	0.00	1	74.30	72.60	-1	31,042	0.00%
2023/07/13	6	73.40	6	73.58	72.80	0	32,704	0.00%
2023/07/12	2	71.30	0	0.00	72.00	2	33,621	0.01%
2023/07/11	22.1	73.25	0	0.00	72.00	22.1	34,256	0.06%
2023/07/10	6	76.73	5	77.14	76.00	1	34,499	0.00%
2023/07/07	7	76.77	7	77.40	78.30	0	34,755	0.00%
2023/07/06	4	77.95	5	78.94	77.70	-1	35,037	0.00%
2023/07/05	8	80.16	21	80.24	79.40	-13	35,753	-0.04%
2023/07/04	14	78.70	10	77.60	77.60	4	35,789	0.01%
2023/07/03	13	78.37	14	78.89	78.80	-1	35,870	0.00%
2023/06/30	2	76.85	1	77.10	78.00	1	36,476	0.00%
2023/06/29	4	75.55	0	0.00	75.50	4	36,628	0.01%
2023/06/28	5	75.82	0	0.00	75.30	5	36,905	0.01%
2023/06/27	14	76.69	4	76.98	75.60	10	37,163	0.03%
2023/06/26	11	79.70	0	0.00	79.30	11	37,281	0.03%
2023/06/21	11	80.19	23	81.47	81.80	-12	37,430	-0.03%
2023/06/20	22	80.01	21	79.40	79.40	1	37,547	0.00%
2023/06/19	11	80.39	23	80.92	80.80	-12	38,426	-0.03%
2023/06/16	12	80.29	12	79.20	79.10	0	39,863	0.00%
2023/06/15	4	79.95	3	79.17	79.00	1	40,410	0.00%
2023/06/14	9	80.54	1	80.80	80.30	8	41,215	0.02%
2023/06/13	12	80.18	20.1	81.78	82.30	-8.1	41,842	-0.02%
2023/06/12	7	79.57	9	79.52	78.50	-2	42,435	0.00%
2023/06/09	3	80.20	6	80.12	79.00	-3	43,618	-0.01%
2023/06/08	17	79.62	4	78.90	78.90	13	44,550	0.03%
2023/06/07	15	82.56	4	83.60	81.50	11	45,822	0.02%
2023/06/06	11	84.42	4	84.03	82.60	7	46,949	0.01%
2023/06/05	14	85.54	9	86.13	85.70	5	47,549	0.01%
2023/06/02	16	82.96	11	84.33	83.40	5	47,681	0.01%
2023/06/01	6	80.83	28	80.98	81.90	-22	47,138	-0.05%
2023/05/31	24	77.28	10	77.17	78.40	14	46,628	0.03%
2023/05/30	3	77.50	27	77.27	76.60	-24	45,748	-0.05%
2023/05/29	3	76.10	17	76.63	76.40	-14	45,395	-0.03%
2023/05/26	2	73.80	3	73.90	73.70	-1	45,058	0.00%
2023/05/25	26	74.95	3	74.50	74.50	23	44,998	0.05%
2023/05/24	30	77.45	50	79.20	75.80	-20	44,898	-0.04%
2023/05/23	3	75.70	3	75.50	75.50	0	44,540	0.00%
2023/05/22	7	74.36	16	74.91	75.30	-9	44,960	-0.02%
2023/05/19	16	76.34	5	76.32	73.20	11	44,786	0.02%
2023/05/18	0	0.00	10	75.97	75.80	-10	44,433	-0.02%
2023/05/17	7	74.46	7	76.29	74.10	0	43,886	0.00%
2023/05/16	3	73.80	16	74.47	74.40	-13	43,212	-0.03%
2023/05/15	9	73.29	8	73.96	72.70	1	42,738	0.00%
2023/05/12	0	0.00	10	73.21	73.20	-10	42,094	-0.02%
2023/05/11	6	69.88	7	70.09	68.90	-1	41,514	0.00%
2023/05/10	27	68.82	32	69.65	70.00	-5	41,156	-0.01%
2023/05/09	14	73.40	11	74.31	71.70	3	40,450	0.01%
2023/05/08	10	73.60	7	73.54	73.80	3	39,949	0.01%
2023/05/05	24	72.70	2	71.20	71.20	22	39,498	0.06%
2023/05/04	14	74.81	1	75.60	74.00	13	39,065	0.03%
2023/05/03	8	75.85	12	76.40	76.00	-4	38,702	-0.01%
2023/05/02	8	74.36	14	75.59	76.50	-6	38,138	-0.02%
2023/04/28	4	73.05	15	73.55	73.50	-11	37,572	-0.03%
2023/04/27	14	71.69	8	72.01	71.90	6	37,132	0.02%
2023/04/26	13	71.73	4	71.93	71.90	9	36,803	0.02%
2023/04/25	17	72.68	10	72.88	72.70	7	36,370	0.02%
2023/04/24	7	73.41	7	73.24	73.30	0	35,247	0.00%
2023/04/21	14	73.40	16	72.77	72.50	-2	34,861	-0.01%
2023/04/20	43	75.83	6	75.53	74.60	37	34,112	0.11%
2023/04/19	18.1	77.60	13	78.15	77.80	5.1	33,376	0.02%
2023/04/18	24.3	77.26	12	78.28	76.40	12.3	32,320	0.04%
2023/04/17	3	71.77	27	73.65	75.90	-24	30,534	-0.08%
2023/04/14	44	68.77	16	69.74	69.00	28	29,403	0.10%
2023/04/13	19	66.63	11	67.70	67.30	8	28,431	0.03%
2023/04/12	11	66.74	5	66.94	66.30	6	27,694	0.02%
2023/04/11	15	67.03	4	66.88	66.30	11	27,252	0.04%
2023/04/10	30	66.01	40	66.26	66.60	-10	26,706	-0.04%
2023/04/07	4	62.88	12	62.98	62.50	-8	25,805	-0.03%
2023/04/06	8	59.89	10	61.28	61.60	-2	25,429	-0.01%
2023/03/31	18	61.32	23	62.79	60.30	-5	25,221	-0.02%
2023/03/30	23	59.96	32	60.93	60.80	-9	24,733	-0.04%
2023/03/29	14	59.74	16	59.75	59.80	-2	24,759	-0.01%
2023/03/28	12	59.50	21	59.18	59.20	-9	25,009	-0.04%
2023/03/27	8	60.40	15	59.93	59.80	-7	24,753	-0.03%
2023/03/24	6	59.80	6	59.90	60.00	0	24,383	0.00%
2023/03/23	28	59.04	22	59.31	59.50	6	24,068	0.02%
2023/03/22	61	60.25	27	59.30	59.00	34	23,610	0.14%
2023/03/21	44	61.83	56	62.45	61.10	-12	22,529	-0.05%
2023/03/20	17	59.22	21	59.76	59.50	-4	20,843	-0.02%
2023/03/17	39	59.56	48	59.68	59.10	-9	20,016	-0.04%
2023/03/16	40	57.84	24	58.45	58.50	16	18,949	0.08%
2023/03/15	46	59.38	31	59.29	59.20	15	18,059	0.08%
2023/03/14	47	55.81	47	56.97	58.40	0	17,276	0.00%
2023/03/13	22	56.24	10	56.42	56.20	12	15,806	0.08%
2023/03/10	18	56.44	14	56.72	56.60	4	14,616	0.03%
2023/03/09	32	55.41	28	55.66	54.80	4	13,026	0.03%
2023/03/08	8	50.25	19	52.82	54.70	-11	11,630	-0.09%
2023/03/07	16	49.85	24	50.09	49.80	-8	10,742	-0.07%
2023/03/06	15	48.16	18	48.57	48.75	-3	10,455	-0.03%
2023/03/03	17	47.86	43	48.10	46.90	-26	10,502	-0.25%
2023/03/02	9	45.76	13	46.36	47.05	-4	10,050	-0.04%
2023/03/01	3	45.63	4	45.74	45.60	-1	9,884	-0.01%
2023/02/24	43	46.47	5	46.04	45.45	38	9,774	0.39%
2023/02/23	62	46.80	57	46.81	46.60	5	9,572	0.05%
2023/02/22	26	45.86	10	46.58	47.20	16	9,388	0.17%
2023/02/21	27	46.80	119	47.06	46.70	-92	9,065	-1.01%	大賣/
2023/02/20	22	44.24	40	45.05	46.35	-18	7,673	-0.23%
2023/02/17	2	41.85	2	42.50	42.15	0	7,037	0.00%
2023/02/16	5	42.70	7	42.51	42.35	-2	6,955	-0.03%
2023/02/15	2	40.55	0	0.00	40.75	2	6,725	0.03%
2023/02/10	8	40.12	0	0.00	39.90	8	6,759	0.12%
2023/02/09	0	0.00	3	41.68	41.35	-3	6,706	-0.04%
2023/02/08	4	41.08	0	0.00	41.05	4	6,678	0.06%
2023/02/07	0	0.00	8	41.13	41.25	-8	6,645	-0.12%
2023/02/06	0	0.00	1	40.65	40.65	-1	6,589	-0.02%
2023/02/01	0	0.00	14	40.25	40.45	-14	6,540	-0.21%
2023/01/31	4	39.31	0	0.00	39.65	4	6,526	0.06%
2023/01/30	1	38.85	1	38.85	38.85	0	6,526	0.00%
2023/01/17	0	0.00	1	38.00	38.00	-1	6,521	-0.02%
2023/01/11	10	39.66	5	39.00	39.00	5	6,554	0.08%
2023/01/05	0	0.00	3	40.30	40.05	-3	6,654	-0.05%
2023/01/04	5	40.85	0	0.00	40.10	5	6,663	0.08%
2022/12/30	2	39.80	2	39.45	39.45	0	6,707	0.00%
2022/12/28	1	39.65	0	0.00	39.00	1	6,845	0.01%
2022/12/27	1	40.20	3	40.17	40.05	-2	6,843	-0.03%
2022/12/26	3	40.45	0	0.00	40.00	3	6,852	0.04%
2022/12/22	3	42.50	3	42.30	41.50	0	6,795	0.00%
2022/12/21	2	41.28	12	42.13	42.40	-10	6,585	-0.15%
2022/12/20	9	42.27	11	42.03	40.65	-2	6,274	-0.03%
2022/12/19	1	40.95	5	41.23	41.25	-4	5,759	-0.07%
2022/12/15	1	40.45	1	40.45	40.50	0	5,680	0.00%
2022/12/12	4	39.93	0	0.00	39.95	4	6,241	0.06%
2022/12/09	5	40.70	5	39.90	39.90	0	6,895	0.00%
2022/12/08	3	39.97	0	0.00	39.80	3	6,969	0.04%
2022/12/07	14	40.43	3	39.75	39.75	11	6,967	0.16%
2022/12/06	1	42.65	2	41.70	41.65	-1	6,883	-0.01%
2022/12/05	1	41.55	0	0.00	41.70	1	6,639	0.02%
2022/12/01	14	41.78	5	42.28	41.60	9	6,509	0.14%
2022/11/30	7	42.39	6	42.40	41.80	1	6,398	0.02%
2022/11/29	9	40.73	6	40.90	41.25	3	6,186	0.05%
2022/11/28	9	42.36	6	42.45	41.70	3	6,208	0.05%
2022/11/25	4	40.88	20	40.61	42.30	-16	5,779	-0.28%
2022/11/24	2	39.33	10	39.05	38.85	-8	5,224	-0.15%
2022/11/23	3	36.78	0	0.00	36.65	3	4,905	0.06%
2022/11/22	0	0.00	1	36.80	36.70	-1	4,949	-0.02%
2022/11/18	5	37.59	9	38.59	37.30	-4	5,005	-0.08%
2022/11/17	2	38.18	7	38.42	38.45	-5	4,945	-0.10%
2022/11/16	1	38.20	4	37.98	37.85	-3	4,917	-0.06%
2022/11/15	6	37.88	0	0.00	37.85	6	4,921	0.12%
2022/11/11	2	36.80	0	0.00	36.80	2	4,958	0.04%
2022/11/10	0	0.00	1	37.95	37.80	-1	4,919	-0.02%
2022/11/09	0	0.00	1	38.00	37.90	-1	4,957	-0.02%
2022/11/08	0	0.00	5	38.61	37.45	-5	4,996	-0.10%
2022/11/07	1	37.95	1	37.85	37.75	0	4,977	0.00%
2022/11/04	1	37.00	0	0.00	37.40	1	5,071	0.02%
2022/11/03	1	36.60	1	36.90	36.90	0	5,053	0.00%
2022/11/02	0	0.00	3	36.60	36.60	-3	5,083	-0.06%
2022/10/31	0	0.00	1	35.75	35.75	-1	5,187	-0.02%
2022/10/28	1	35.65	0	0.00	35.25	1	5,227	0.02%
2022/10/27	0	0.00	2	36.10	36.30	-2	5,247	-0.04%
2022/10/25	0	0.00	4	35.06	34.85	-4	5,348	-0.07%
2022/10/24	0	0.00	4	34.96	34.80	-4	5,376	-0.07%
2022/10/21	7	34.76	0	0.00	34.30	7	5,389	0.13%
2022/10/20	3	35.27	0	0.00	35.30	3	5,381	0.06%
2022/10/19	0	0.00	3	36.30	36.10	-3	5,391	-0.06%
2022/10/18	0	0.00	7	35.36	35.40	-7	5,368	-0.13%
2022/10/17	2	33.85	4	34.39	34.95	-2	5,439	-0.04%
2022/10/14	0	0.00	1	35.05	35.05	-1	5,487	-0.02%
2022/10/13	6	35.11	3	34.15	33.40	3	5,492	0.05%
2022/10/12	2	35.38	0	0.00	35.70	2	5,461	0.04%
2022/10/11	4	37.10	2	36.90	36.10	2	5,477	0.04%
2022/10/07	1	38.05	3	38.20	38.20	-2	5,656	-0.04%
2022/10/06	0	0.00	7	38.54	38.20	-7	5,817	-0.12%
2022/10/05	13	37.22	3	36.88	36.90	10	5,703	0.18%
2022/10/04	2	36.65	7	36.74	37.05	-5	5,697	-0.09%
2022/10/03	7	34.91	2	35.65	35.65	5	5,696	0.09%
2022/09/30	4	34.04	0	0.00	35.50	4	5,806	0.07%
2022/09/29	1	35.55	0	0.00	35.35	1	5,817	0.02%
2022/09/28	7	35.80	3	34.85	34.85	4	5,833	0.07%
2022/09/27	4	35.84	3	36.30	36.50	1	5,809	0.02%
2022/09/26	5	36.64	106	36.55	35.75	-101	5,831	-1.73%	大賣/鉅額交易
2022/09/22	18	38.74	6	38.67	39.10	12	5,876	0.20%
2022/09/21	102	39.12	11	38.67	38.90	91	5,857	1.55%	大買/
2022/09/20	109	39.08	7	39.49	39.35	102	5,801	1.76%	大買/鉅額交易
2022/09/19	22	40.60	3	39.62	38.95	19	5,647	0.34%
2022/09/16	6	41.31	34	41.25	41.60	-28	5,366	-0.52%
2022/09/15	3	39.65	3	40.38	39.20	0	4,783	0.00%
2022/09/14	2	38.65	1	39.20	39.30	1	4,728	0.02%
2022/09/13	5	39.44	2	39.53	39.15	3	4,738	0.06%
2022/09/12	11	38.32	5	38.85	39.20	6	4,743	0.13%
2022/09/07	1	36.65	0	0.00	36.60	1	4,787	0.02%
2022/09/06	7	37.75	3	37.00	37.00	4	4,806	0.08%
2022/09/05	0	0.00	5	38.60	38.15	-5	4,777	-0.10%
2022/09/02	0	0.00	2	41.23	40.30	-2	4,717	-0.04%
2022/09/01	5	39.85	7	40.04	39.55	-2	4,520	-0.04%
2022/08/29	0	0.00	5	37.90	37.80	-5	4,845	-0.10%
2022/08/26	0	0.00	3	39.53	39.60	-3	4,835	-0.06%
2022/08/25	0	0.00	1	38.60	38.75	-1	4,848	-0.02%
2022/08/19	0	0.00	4	39.94	39.45	-4	5,279	-0.08%
2022/08/18	0	0.00	5	39.76	39.90	-5	5,301	-0.09%
2022/08/17	1	39.55	7	39.51	39.70	-6	5,298	-0.11%
2022/08/16	0	0.00	12	39.44	39.15	-12	5,267	-0.23%
2022/08/15	15	38.77	12	38.90	39.10	3	5,227	0.06%
2022/08/12	0	0.00	1	37.90	38.05	-1	5,186	-0.02%
2022/08/11	6	38.18	2.6	38.12	37.90	3.4	5,185	0.07%
2022/08/10	1	37.75	9	38.14	38.25	-8	5,096	-0.16%
2022/08/09	1	37.40	6	37.83	37.95	-5	5,102	-0.10%
2022/08/08	2	37.33	2	37.25	37.55	0	5,119	0.00%
2022/08/05	10	37.45	2	37.70	37.60	8	5,162	0.15%
2022/08/04	5	35.71	9	35.85	35.95	-4	5,183	-0.08%
2022/08/03	15	35.99	3	35.75	36.05	12	5,170	0.23%
2022/08/02	5	36.72	0	0.00	36.50	5	5,192	0.10%
2022/08/01	3	37.40	5	38.43	38.35	-2	5,145	-0.04%
2022/07/29	1	37.35	8	37.23	37.20	-7	5,100	-0.14%
2022/07/26	1	36.10	0	0.00	36.15	1	5,173	0.02%
2022/07/22	0	0.00	3	38.10	36.80	-3	5,224	-0.06%
2022/07/20	0	0.00	2	36.25	36.05	-2	5,269	-0.04%
2022/07/19	0	0.00	2	35.95	35.95	-2	5,357	-0.04%
2022/07/18	1	36.05	0	0.00	36.10	1	5,373	0.02%
2022/07/15	5	36.26	4	36.08	36.00	1	5,369	0.02%
2022/07/14	0	0.00	8	35.66	36.30	-8	5,204	-0.15%
2022/07/12	0	0.00	13	32.27	32.25	-13	5,178	-0.25%
2022/07/11	33	34.00	9	33.97	33.95	24	5,214	0.46%
2022/07/08	0	0.00	1	33.40	33.60	-1	5,283	-0.02%
2022/07/07	0	0.00	2	31.33	31.50	-2	5,211	-0.04%
2022/07/06	2	31.13	1	30.75	30.25	1	5,275	0.02%
2022/07/05	1	31.70	2	31.40	31.95	-1	5,373	-0.02%
2022/07/01	2	32.65	0	0.00	31.70	2	5,539	0.04%
2022/06/30	15	35.17	23	35.34	34.00	-8	5,642	-0.14%
2022/06/29	9	35.77	0	0.00	35.90	9	5,690	0.16%
2022/06/28	10	36.72	0	0.00	36.80	10	5,901	0.17%
2022/06/27	2	37.70	0	0.00	37.80	2	6,692	0.03%
2022/06/24	0	0.00	5	36.95	36.85	-5	6,996	-0.07%
2022/06/23	3	35.92	4	36.45	35.95	-1	7,501	-0.01%
2022/06/22	2	35.60	2	35.90	35.60	0	8,370	0.00%
2022/06/21	1	36.55	0	0.00	36.70	1	9,175	0.01%
2022/06/20	0.2	35.80	12	36.24	35.10	-11.8	9,495	-0.12%
2022/06/17	13	37.01	9	37.14	36.95	4	9,504	0.04%
2022/06/16	9	38.42	0	0.00	37.40	9	9,509	0.09%
2022/06/15	0.2	38.70	1.2	38.47	38.30	-1	9,536	-0.01%
2022/06/14	12	38.76	18	38.67	39.10	-6	9,575	-0.06%
2022/06/13	1	38.75	10	38.75	38.80	-9	9,597	-0.09%
2022/06/10	5	39.74	0	0.00	40.00	5	9,611	0.05%
2022/06/09	7	40.61	2	40.85	40.60	5	9,630	0.05%
2022/06/08	3	40.80	6	41.97	41.25	-3	9,651	-0.03%
2022/06/07	0	0.00	5	40.40	40.30	-5	9,377	-0.05%
2022/06/02	6	39.85	0	0.00	40.00	6	9,466	0.06%
2022/06/01	0	0.00	8	42.00	40.75	-8	9,549	-0.08%
2022/05/31	0	0.00	3	39.30	39.40	-3	9,420	-0.03%
2022/05/30	1	38.85	2	39.35	39.15	-1	9,594	-0.01%
2022/05/27	0	0.00	2	39.30	38.10	-2	9,640	-0.02%
2022/05/26	1.1	37.53	9.1	38.59	37.40	-8	9,685	-0.08%
2022/05/25	6	38.37	3	37.80	38.80	3	9,758	0.03%
2022/05/24	0	0.00	4	38.75	37.50	-4	9,920	-0.04%
2022/05/23	0	0.00	2	39.15	38.35	-2	10,009	-0.02%
2022/05/19	3	38.02	12	38.18	38.40	-9	10,389	-0.09%
2022/05/18	3	38.15	5	38.58	38.40	-2	10,582	-0.02%
2022/05/17	1	37.95	21	37.99	38.10	-20	11,380	-0.18%
2022/05/16	5	37.30	14	37.64	37.35	-9	11,789	-0.08%
2022/05/13	27	35.90	6	36.87	36.75	21	11,807	0.18%
2022/05/12	16	36.02	0	0.00	35.00	16	11,857	0.13%
2022/05/10	3	37.78	0	0.00	38.25	3	11,976	0.03%
2022/05/09	1	38.90	1	38.80	38.60	0	12,027	0.00%
2022/05/06	1	39.65	0	0.00	39.85	1	12,155	0.01%
2022/05/05	0	0.00	5	41.72	41.00	-5	12,278	-0.04%
2022/05/04	0	0.00	2	40.55	40.55	-2	12,324	-0.02%
2022/05/03	1	39.65	6	39.48	39.70	-5	12,455	-0.04%
2022/04/29	0	0.00	2	39.60	39.00	-2	12,634	-0.02%
2022/04/28	0	0.00	7	38.70	38.70	-7	12,814	-0.05%
2022/04/27	21	38.49	8	38.81	38.65	13	12,841	0.10%
2022/04/26	1	41.30	0	0.00	40.70	1	12,772	0.01%
2022/04/25	12	41.44	9	40.97	40.95	3	12,852	0.02%
2022/04/22	0	0.00	2	43.30	43.25	-2	12,957	-0.02%
2022/04/21	0	0.00	3	43.60	43.60	-3	13,093	-0.02%
2022/04/20	0	0.00	1	43.00	42.95	-1	13,319	-0.01%
2022/04/19	5	42.41	0.1	42.47	42.05	4.9	13,467	0.04%
2022/04/18	7	42.60	1	42.55	42.35	6	13,793	0.04%
2022/04/15	10	44.12	0	0.00	43.80	10	13,993	0.07%
2022/04/14	2	45.25	23	45.30	45.10	-21	14,415	-0.15%
2022/04/13	10	44.63	10.1	44.51	44.50	-0.1	14,620	0.00%
2022/04/12	11	43.48	7	43.78	44.20	4	14,967	0.03%
2022/04/11	28	45.04	3.1	44.04	44.00	24.9	15,448	0.16%
2022/04/08	4.1	45.86	10	45.85	45.75	-5.9	15,823	-0.04%
2022/04/07	1	46.80	1	45.40	45.20	0	16,675	0.00%
2022/04/06	4	47.11	7	47.20	47.15	-3	16,890	-0.02%
2022/04/01	9	46.16	3	46.10	46.10	6	17,214	0.03%
2022/03/31	26	47.97	1	48.50	46.80	25	18,222	0.14%
2022/03/30	3	48.53	15	48.66	48.25	-12	19,103	-0.06%
2022/03/29	8	47.81	2	48.25	46.95	6	21,757	0.03%
2022/03/28	8	47.78	14	48.01	47.60	-6	22,374	-0.03%
2022/03/25	19	47.27	56	48.20	47.65	-37	22,255	-0.17%
2022/03/24	392	46.71	376	47.05	45.90	16	21,832	0.07%	大買/大賣/
2022/03/23	4	45.50	20	44.88	45.75	-16	21,678	-0.07%
2022/03/22	1	42.95	1	43.10	43.00	0	22,935	0.00%
2022/03/21	0	0.00	1	42.95	42.65	-1	24,311	0.00%
2022/03/18	1	42.55	0.1	42.60	43.30	0.9	25,021	0.00%
2022/03/16	5	42.01	0	0.00	41.40	5	26,305	0.02%
2022/03/15	2	42.05	0	0.00	41.90	2	26,355	0.01%
2022/03/11	5	42.26	0	0.00	42.10	5	27,074	0.02%
2022/03/10	0	0.00	17	43.84	43.35	-17	27,079	-0.06%
2022/03/08	9	42.18	0	0.00	41.75	9	27,012	0.03%
2022/03/07	16	43.72	0	0.00	43.00	16	26,897	0.06%
2022/03/04	5	45.97	0	0.00	45.50	5	26,779	0.02%
2022/03/03	18	47.34	4.2	48.04	46.55	13.9	26,680	0.05%
2022/03/02	6	46.00	0	0.00	46.90	6	26,600	0.02%
2022/03/01	2	46.65	18	46.70	46.85	-16	26,662	-0.06%
2022/02/25	5	44.95	12	45.22	44.80	-7	26,695	-0.03%
2022/02/24	42	44.64	10	43.85	44.05	32	26,666	0.12%
2022/02/23	0	0.00	7	46.55	46.50	-7	26,540	-0.03%
2022/02/22	0	0.00	0.1	45.60	45.40	-0.1	26,548	0.00%
2022/02/21	10	48.10	3	47.88	47.75	7	26,443	0.03%
2022/02/18	8	46.29	11	47.03	47.95	-3	26,335	-0.01%
2022/02/17	9	48.11	17	48.07	46.70	-8	26,355	-0.03%
2022/02/16	1	48.15	26	45.96	48.15	-25	25,774	-0.10%
2022/02/15	0	0.00	2	44.55	43.80	-2	25,474	-0.01%
2022/02/14	10	43.96	45	44.57	43.50	-35	25,529	-0.14%
2022/02/11	0	0.00	3	45.80	45.70	-3	25,612	-0.01%
2022/02/10	6	45.49	0	0.00	45.20	6	25,949	0.02%
2022/02/09	2	45.20	5	44.85	45.20	-3	25,870	-0.01%
2022/02/08	6	43.43	7	44.14	44.95	-1	25,855	0.00%
2022/02/07	6	42.50	2	43.90	43.90	4	25,760	0.02%
2022/01/26	7	41.24	0	0.00	41.60	7	25,716	0.03%
2022/01/25	17	41.78	16	41.81	40.80	1	26,178	0.00%
2022/01/24	60	42.94	51	42.57	42.80	9	26,203	0.03%
2022/01/21	5	43.69	31	43.92	42.55	-26	26,324	-0.10%
2022/01/20	5	44.73	5	44.45	44.45	0	26,539	0.00%
2022/01/19	7	44.55	0	0.00	44.80	7	27,174	0.03%
2022/01/18	10	45.35	10.1	45.67	44.80	-0.1	27,675	0.00%
2022/01/17	7	44.99	3	45.95	45.60	4	27,640	0.01%
2022/01/14	2	44.60	6	44.58	44.15	-4	27,650	-0.01%
2022/01/13	14	45.53	10	45.68	45.65	4	27,830	0.01%
2022/01/12	5	46.65	21	47.05	46.00	-16	28,004	-0.06%
2022/01/11	13	47.00	5	46.55	46.50	8	27,968	0.03%
2022/01/10	2	47.65	5	47.88	48.70	-3	27,612	-0.01%
2022/01/07	127	48.32	110	47.87	47.75	17	27,341	0.06%	大買/大賣/
2022/01/06	4	50.29	18	49.73	49.60	-14	26,889	-0.05%
2022/01/05	15	51.49	1	51.30	50.40	14	26,623	0.05%
2022/01/04	16	51.17	7	51.50	52.10	9	26,245	0.03%
2022/01/03	5	50.03	17	49.93	50.70	-12	25,790	-0.05%
2021/12/30	14	51.66	3	51.27	50.30	11	25,335	0.04%
2021/12/29	3	50.07	0	0.00	50.60	3	24,493	0.01%
2021/12/28	23	50.49	3	50.20	50.00	20	24,195	0.08%
2021/12/27	11	51.72	11	51.55	51.70	0	23,728	0.00%
2021/12/24	18	50.32	15	49.91	49.40	3	22,652	0.01%
2021/12/23	62	49.28	38	50.02	49.90	24	21,538	0.11%
2021/12/22	20	43.64	51	45.93	47.35	-31	18,101	-0.17%
2021/12/21	6	43.70	7	43.55	43.05	-1	17,170	-0.01%
2021/12/20	2	45.50	1	45.15	45.15	1	16,748	0.01%
2021/12/17	14	44.98	21.6	45.69	45.40	-7.6	16,239	-0.05%
2021/12/16	17	45.60	23	46.16	46.25	-6	15,573	-0.04%
2021/12/15	28	43.16	24	43.89	43.80	4	13,999	0.03%
2021/12/14	22	39.94	25	39.79	40.80	-3	12,584	-0.02%
2021/12/13	18	41.78	19	41.61	42.25	-1	11,852	-0.01%
2021/12/10	36	39.67	6	39.79	38.45	30	10,891	0.28%
2021/12/09	0	0.00	16	38.66	38.30	-16	10,460	-0.15%
2021/12/08	3	38.15	0	0.00	38.20	3	10,373	0.03%
2021/12/07	6	38.28	9	38.84	39.10	-3	10,132	-0.03%
2021/12/06	10	36.66	14	37.04	37.20	-4	9,605	-0.04%
2021/12/03	7	36.20	9	36.08	36.20	-2	9,602	-0.02%
2021/12/02	5	35.75	0	0.00	35.65	5	9,638	0.05%
2021/12/01	0	0.00	6	36.50	36.45	-6	9,665	-0.06%
2021/11/30	8	35.90	1	36.25	36.25	7	9,693	0.07%
2021/11/29	0	0.00	15	35.40	35.45	-15	9,748	-0.15%
2021/11/26	6	35.93	15	36.07	35.75	-9	9,817	-0.09%
2021/11/25	6	38.43	11	37.47	37.10	-5	9,738	-0.05%
2021/11/24	10	36.98	2	37.90	38.05	8	9,614	0.08%
2021/11/23	6	37.99	22	37.06	36.85	-16	9,542	-0.17%
2021/11/22	0	0.00	12	37.85	37.70	-12	9,567	-0.13%
2021/11/19	1	37.80	2	37.35	37.35	-1	9,684	-0.01%
2021/11/18	0	0.00	1	37.75	37.55	-1	9,701	-0.01%
2021/11/17	1	37.45	0	0.00	37.15	1	9,687	0.01%
2021/11/16	9	38.04	5	38.07	37.30	4	9,737	0.04%
2021/11/15	1	37.90	5	38.37	38.40	-4	9,596	-0.04%
2021/11/12	2	37.23	2	37.20	37.20	0	9,510	0.00%
2021/11/11	1	37.00	2	36.65	36.55	-1	9,519	-0.01%
2021/11/10	2	37.80	12	37.51	37.30	-10	9,529	-0.10%
2021/11/09	32	37.34	4	37.21	37.70	28	9,481	0.30%
2021/11/08	8	35.01	0	0.00	35.50	8	9,209	0.09%
2021/11/05	0	0.00	2	34.50	34.40	-2	9,380	-0.02%
2021/11/04	2	35.35	0	0.00	35.25	2	9,424	0.02%
2021/11/03	1	35.35	7	35.36	35.20	-6	9,455	-0.06%
2021/11/02	7	37.51	4	38.14	35.45	3	9,494	0.03%
2021/11/01	3	37.07	2	36.93	36.80	1	9,020	0.01%
2021/10/29	2	37.00	2	37.00	36.80	0	8,881	0.00%
2021/10/28	3	37.10	9	36.72	36.30	-6	8,571	-0.07%
2021/10/27	5	37.33	4	36.35	36.30	1	8,202	0.01%
2021/10/26	0	0.00	16	37.20	37.25	-16	7,558	-0.21%
2021/10/25	3	34.22	0	0.00	33.90	3	7,035	0.04%
2021/10/22	5	35.13	9	35.01	34.80	-4	7,167	-0.06%
2021/10/21	3	35.18	0	0.00	35.30	3	7,157	0.04%
2021/10/20	3	33.35	5	35.33	35.30	-2	7,123	-0.03%
2021/10/19	2	32.85	4	33.18	33.00	-2	6,882	-0.03%
2021/10/18	5	32.00	1	32.20	32.20	4	6,882	0.06%
2021/10/15	0	0.00	1	31.15	31.85	-1	7,015	-0.01%
2021/10/14	2	30.20	1	30.40	30.85	1	7,241	0.01%
2021/10/13	4	30.36	2	30.90	29.90	2	7,365	0.03%
2021/10/12	0	0.00	2	30.60	30.75	-2	7,493	-0.03%
2021/10/08	9	32.30	2	31.30	31.30	7	7,645	0.09%
2021/10/07	1	30.95	2	31.08	31.65	-1	7,809	-0.01%
2021/10/06	11	30.96	1	30.75	30.55	10	8,574	0.12%
2021/10/05	6	30.37	8	30.04	30.60	-2	9,372	-0.02%
2021/10/04	0	0.00	6	29.78	29.00	-6	9,871	-0.06%
2021/10/01	1	31.30	0	0.00	30.45	1	10,423	0.01%
2021/09/30	5	31.92	0	0.00	32.15	5	11,451	0.04%
2021/09/28	1	32.50	0	0.00	32.35	1	12,399	0.01%
2021/09/22	3	31.07	10	31.54	31.50	-7	13,700	-0.05%
2021/09/17	1	32.10	5	32.40	32.35	-4	15,407	-0.03%
2021/09/16	2	32.65	2	33.43	32.65	0	15,957	0.00%
2021/09/15	5	32.42	3	32.33	32.60	2	16,277	0.01%
2021/09/14	4	32.15	4	32.70	32.15	0	16,573	0.00%
2021/09/13	1	33.10	3	32.65	32.65	-2	16,735	-0.01%
2021/09/10	3	32.73	0.4	32.70	32.85	2.6	16,909	0.02%
2021/09/09	1	33.00	1	32.20	33.00	0	17,150	0.00%
2021/09/08	10	32.05	0	0.00	32.05	10	17,334	0.06%
2021/09/07	4	33.38	0	0.00	33.45	4	17,836	0.02%
2021/09/06	1	34.55	10	33.59	33.45	-9	18,298	-0.05%
2021/09/03	5	34.84	4	34.80	34.90	1	18,328	0.01%
2021/09/02	0	0.00	2	34.45	34.45	-2	18,386	-0.01%
2021/09/01	12	36.53	2	35.80	35.80	10	18,456	0.05%
2021/08/31	4	36.10	4	35.99	35.95	0	18,438	0.00%
2021/08/27	6	36.11	5	36.65	35.65	1	18,817	0.01%
2021/08/26	0	0.00	3	37.00	36.85	-3	19,040	-0.02%
2021/08/25	0	0.00	1	36.70	36.10	-1	19,122	-0.01%
2021/08/23	0	0.00	2	34.70	34.90	-2	19,627	-0.01%
2021/08/20	0	0.00	11	33.38	34.05	-11	19,925	-0.06%
2021/08/19	1	34.00	0	0.00	32.50	1	20,009	0.00%
2021/08/18	0	0.00	3	31.85	34.45	-3	20,301	-0.01%
2021/08/17	3	32.30	1	32.10	31.80	2	20,427	0.01%
2021/08/16	0	0.00	3	35.75	34.10	-3	20,432	-0.01%
2021/08/13	3	36.38	0	0.00	35.80	3	20,452	0.01%
2021/08/12	5	38.34	0	0.00	38.25	5	20,523	0.02%
2021/08/11	17	38.32	12	38.45	38.95	5	20,594	0.02%
2021/08/10	12	37.53	2	37.65	37.65	10	20,667	0.05%
2021/08/09	1	37.40	0	0.00	37.05	1	20,854	0.00%
2021/08/06	11	37.48	11	37.86	37.60	0	21,081	0.00%
2021/08/05	7	36.72	0	0.00	36.60	7	21,273	0.03%
2021/08/04	1	37.65	3	37.45	37.45	-2	21,764	-0.01%
2021/08/03	1	37.65	6	37.63	37.65	-5	22,054	-0.02%
2021/08/02	0	0.00	4	38.00	38.00	-4	22,273	-0.02%
2021/07/30	1	38.00	2	38.40	37.90	-1	22,477	0.00%
2021/07/29	5	37.93	1	38.25	38.40	4	22,689	0.02%
2021/07/28	4	37.99	1	38.10	38.10	3	22,900	0.01%
2021/07/27	4	39.83	9	39.54	39.65	-5	23,195	-0.02%
2021/07/26	9	41.31	23	41.21	41.60	-14	23,492	-0.06%
2021/07/23	4	40.21	5	39.78	40.05	-1	24,314	0.00%
2021/07/22	2	39.10	6	38.78	38.90	-4	24,927	-0.02%
2021/07/21	2	38.13	1	38.10	37.75	1	25,844	0.00%
2021/07/20	12	38.03	11	37.54	37.75	1	25,772	0.00%
2021/07/19	7	40.37	0	0.00	39.80	7	25,664	0.03%
2021/07/16	2	40.75	173	41.09	40.50	-171	25,559	-0.67%	大賣/鉅額交易
2021/07/15	6	41.01	3	40.97	40.90	3	25,443	0.01%
2021/07/14	51	41.36	180	40.35	40.45	-129	25,327	-0.51%	大賣/鉅額交易
2021/07/13	212	44.25	41	43.00	41.35	171	25,095	0.68%	大買/鉅額交易
2021/07/12	163	43.53	37	41.91	43.15	126	24,316	0.52%	大買/鉅額交易
2021/07/09	13	42.75	2	43.10	41.20	11	23,498	0.05%
2021/07/08	33	41.48	0	0.00	42.40	33	22,982	0.14%
2021/07/07	88	42.33	79	40.79	40.80	9	22,452	0.04%
2021/07/06	0	0.00	5.5	42.32	43.00	-5.5	21,586	-0.03%
2021/07/05	37	38.44	36	38.91	39.10	1	21,259	0.00%
2021/07/02	3	37.85	4	37.60	37.60	-1	21,926	0.00%
2021/07/01	0	0.00	15	37.05	36.90	-15	21,974	-0.07%
2021/06/30	12	38.92	39	39.28	38.15	-27	21,976	-0.12%
2021/06/29	7	39.35	16	37.91	37.25	-9	21,852	-0.04%
2021/06/28	192	40.64	110	40.43	39.75	82	21,547	0.38%	大買/大賣/
2021/06/25	0	0.00	22	39.49	39.80	-22	20,099	-0.11%
2021/06/24	12	35.87	21	35.71	36.20	-9	19,674	-0.05%
2021/06/23	15	35.50	12	35.47	35.80	3	19,435	0.02%
2021/06/22	12	34.18	20	33.48	33.40	-8	19,356	-0.04%
2021/06/21	3	34.25	6	34.53	34.05	-3	19,369	-0.02%
2021/06/18	2	35.85	1	36.75	35.85	1	19,561	0.01%
2021/06/17	18	36.04	16	36.18	36.30	2	21,100	0.01%
2021/06/16	20	36.48	21	35.73	35.25	-1	22,480	0.00%
2021/06/15	5	36.55	22	36.41	36.55	-17	23,594	-0.07%
2021/06/11	1	33.75	0	0.00	33.25	1	24,009	0.00%
2021/06/10	10	33.30	0	0.00	33.20	10	24,903	0.04%
2021/06/09	20	33.71	10	34.45	33.25	10	25,010	0.04%
2021/06/08	7	34.59	8	34.94	34.75	-1	24,966	0.00%
2021/06/07	11	35.39	2	34.45	34.30	9	24,939	0.04%
2021/06/04	1	36.10	3	36.85	36.10	-2	24,757	-0.01%
2021/06/02	0	0.00	1	35.40	35.40	-1	24,417	0.00%
2021/06/01	1	35.95	1	37.45	36.70	0	24,292	0.00%
2021/05/31	11	36.40	3	36.40	36.40	8	24,079	0.03%
2021/05/28	1	33.45	23	33.75	33.80	-22	24,205	-0.09%
2021/05/27	1	31.10	1	30.75	30.75	0	24,751	0.00%
2021/05/26	11	30.06	0	0.00	30.40	11	24,713	0.04%
2021/05/25	0.5	31.15	2	30.70	31.15	-1.5	24,380	-0.01%
2021/05/24	2	28.10	0	0.00	28.35	2	24,247	0.01%
2021/05/21	0	0.00	1	27.55	27.90	-1	24,179	0.00%
2021/05/20	2	27.10	0	0.00	26.65	2	24,303	0.01%
2021/05/19	2	27.70	0	0.00	27.65	2	24,174	0.01%
2021/05/18	2	27.60	0	0.00	28.15	2	24,050	0.01%
2021/05/17	2	26.55	0	0.00	25.60	2	23,768	0.01%
2021/05/14	8	29.34	5	29.97	28.40	3	23,502	0.01%
2021/05/13	5	29.80	2	31.00	29.85	3	23,224	0.01%
2021/05/12	0	0.00	5	31.70	30.40	-5	22,926	-0.02%
2021/05/11	12	32.56	0	0.00	32.10	12	22,378	0.05%
2021/05/10	12	35.24	1	36.10	35.30	11	22,094	0.05%
2021/05/07	9	35.14	11	35.20	36.95	-2	21,966	-0.01%
2021/05/06	6	34.68	14	34.52	34.30	-8	21,867	-0.04%
2021/05/05	21	36.41	9	36.82	34.45	12	21,673	0.06%
2021/05/04	16	36.59	5	37.84	36.10	11	21,592	0.05%
2021/05/03	11	40.48	19	39.78	38.70	-8	21,235	-0.04%
2021/04/29	78	44.32	64	44.40	42.95	14	20,791	0.07%
2021/04/28	27	43.00	30	42.27	45.10	-3	19,829	-0.02%
2021/04/27	23	41.82	7	42.74	41.00	16	19,229	0.08%
2021/04/26	0	0.00	2	39.90	39.90	-2	18,422	-0.01%
2021/04/23	0	0.00	1	36.30	36.30	-1	18,508	-0.01%
2021/04/22	3	34.77	0	0.00	33.00	3	18,616	0.02%
2021/04/21	0	0.00	0	34.15	34.40	0	18,814	0.00%
2021/04/19	4	35.20	2	34.50	34.50	2	19,413	0.01%
2021/04/16	4	36.24	50	35.51	36.40	-46	20,088	-0.23%
2021/04/15	22	35.13	0	0.00	35.70	22	20,268	0.11%
2021/04/14	2	34.80	0	0.00	35.10	2	20,395	0.01%
2021/04/13	30	38.81	0	0.00	37.00	30	20,488	0.15%
2021/04/12	17	35.41	12.7	36.11	38.00	4.3	20,566	0.02%
2021/04/09	0	0.00	3	37.83	37.80	-3	20,758	-0.01%
2021/04/08	226	41.96	253	41.65	41.95	-27	20,895	-0.13%	大買/大賣/
2021/04/07	6	38.61	7	38.61	38.90	-1	19,783	-0.01%
2021/04/06	12	34.82	236	33.66	35.40	-224	19,602	-1.14%	大賣/鉅額交易
2021/04/01	65	30.37	5	30.42	32.20	60	19,483	0.31%
2021/03/31	45	29.61	5	28.94	29.30	40	19,341	0.21%
2021/03/30	33	29.29	4	28.48	29.30	29	19,307	0.15%
2021/03/29	0	0.00	58	26.40	26.95	-58	19,141	-0.30%
2021/03/26	12	25.80	0	0.00	26.20	12	19,240	0.06%
2021/03/25	100	25.90	1	25.70	25.75	99	19,364	0.51%
2021/03/24	58	24.85	0	0.00	25.30	58	20,185	0.29%
2021/03/23	29	24.05	33	24.32	24.45	-4	20,830	-0.02%
2021/03/22	80	27.00	78	27.36	26.00	2	20,580	0.01%
2021/03/19	73	24.70	66	25.00	25.55	7	19,048	0.04%
2021/03/18	51	23.09	87	22.41	23.25	-36	17,938	-0.20%
2021/03/17	5	20.00	2	20.80	21.15	3	16,444	0.02%
2021/03/16	4	19.56	24	19.74	19.25	-20	15,750	-0.13%
2021/03/15	4	18.29	15	18.35	18.50	-11	14,969	-0.07%
2021/03/12	0	17.96	2	17.90	17.90	-2	15,063	-0.01%
2021/03/11	0	17.65	0	0.00	17.70	0	15,623	0.00%
2021/03/10	2	17.20	2	17.00	17.00	0	15,916	0.00%
2021/03/08	13	17.03	5	16.80	16.80	8	17,152	0.05%
2021/03/05	10	17.35	17	17.40	17.30	-7	17,645	-0.04%
2021/03/04	4	17.60	4	17.40	17.35	0	17,670	0.00%
2021/03/03	10	18.38	5	18.70	17.80	5	17,605	0.03%
2021/03/02	9	19.35	10	19.15	19.45	-1	17,445	-0.01%
2021/02/22	15	17.86	2	18.25	17.70	13	16,355	0.08%
2021/02/17	0	0.00	3	16.30	16.60	-3	15,983	-0.02%
2021/02/05	0	0.00	4	16.00	15.80	-4	15,950	-0.03%
2021/02/04	13	16.33	13	16.20	16.10	0	16,037	0.00%
2021/02/01	1	16.40	0	0.00	16.20	1	16,069	0.01%
2021/01/29	1	16.55	0	17.05	16.50	1	16,124	0.01%
2021/01/28	1	17.05	6	16.37	17.05	-5	16,239	-0.03%
2021/01/27	15	16.60	17	16.43	16.65	-2	16,178	-0.01%
2021/01/26	51	16.50	52	16.56	16.25	-1	16,403	-0.01%
2021/01/25	5	15.70	0	0.00	15.95	5	16,194	0.03%
2021/01/22	4	15.94	0	0.00	15.95	4	16,058	0.02%
2021/01/21	20	16.14	16	16.03	15.90	4	16,017	0.02%
2021/01/20	10	16.90	19	16.95	16.40	-9	15,875	-0.06%
2021/01/19	35	17.28	14	17.29	17.55	21	15,684	0.13%
2021/01/18	9	17.15	0	0.00	17.20	9	15,497	0.06%
2021/01/15	5	17.66	1	17.80	17.80	4	15,367	0.03%
2021/01/14	50	17.84	43	17.89	18.25	7	15,141	0.05%
2021/01/13	18	17.44	18	17.68	17.45	0	14,972	0.00%
2021/01/12	26	17.70	24	18.01	17.10	2	14,844	0.01%
2021/01/11	2	17.18	7	18.18	18.25	-5	14,511	-0.03%
2021/01/08	12	16.63	20	16.85	16.75	-8	14,277	-0.06%
2021/01/07	0	0.00	6	16.58	16.70	-6	14,733	-0.04%
2021/01/05	1	16.75	160	16.75	16.55	-159	14,508	-1.10%	大賣/鉅額交易
2021/01/04	46	16.96	64	16.88	16.95	-18	14,338	-0.13%
2020/12/31	3	16.30	3	16.77	16.30	0	13,928	0.00%
2020/12/29	0	0.00	4	16.26	16.15	-4	13,589	-0.03%
2020/12/28	12	16.12	0	0.00	16.15	12	13,565	0.09%
2020/12/24	0	0.00	3	16.18	16.30	-3	13,307	-0.02%
2020/12/23	13	15.85	16	15.79	15.85	-3	13,152	-0.02%
2020/12/22	0	0.00	2	16.10	15.70	-2	13,100	-0.02%
2020/12/21	163	16.78	7	16.70	16.55	156	12,998	1.20%	大買/鉅額交易
2020/12/18	70	17.05	53	17.01	16.70	17	13,098	0.13%
2020/12/17	8	16.62	14	17.08	17.35	-6	12,820	-0.05%
2020/12/16	0	0.00	11	15.98	15.80	-11	12,522	-0.09%
2020/12/15	15	15.83	13	16.25	15.80	2	12,475	0.02%
2020/12/14	9	16.22	5	16.13	16.20	4	12,329	0.03%
2020/12/11	2	14.98	1	15.80	15.30	1	11,888	0.01%
2020/12/10	2	15.45	0	0.00	15.45	2	11,707	0.02%
2020/12/09	9	15.35	1	15.65	15.35	8	11,550	0.07%
2020/12/08	5	15.75	6	16.01	15.80	-1	11,360	-0.01%
2020/12/07	21	15.74	15	15.07	16.00	6	11,045	0.05%
2020/12/04	66	15.34	58	15.43	15.50	8	10,384	0.08%
2020/12/03	22	15.14	23	15.45	15.15	-1	10,014	-0.01%
2020/12/02	17	14.50	15	14.52	14.60	2	9,500	0.02%
2020/12/01	1	13.45	20	14.04	14.20	-19	8,759	-0.22%
2020/11/26	10	12.85	10	12.68	12.35	0	8,290	0.00%
2020/11/20	0	0.00	2	12.00	11.85	-2	7,713	-0.03%
2020/11/09	5	12.00	0	0.00	11.95	5	7,582	0.07%
2020/11/06	3	12.45	0	0.00	12.15	3	7,633	0.04%
2020/11/05	0	0.00	6	12.67	12.40	-6	7,524	-0.08%
2020/11/03	2	12.28	1	12.05	12.05	1	7,167	0.01%
2020/10/28	10	11.58	0	0.00	11.55	10	6,764	0.15%
2020/10/26	5	11.95	0	0.00	11.95	5	6,669	0.07%
2020/10/21	0	0.00	1	12.10	12.05	-1	6,496	-0.02%
2020/10/20	1	11.90	2	12.00	12.20	-1	6,428	-0.02%
2020/10/19	1	11.50	0	0.00	12.25	1	6,340	0.02%
2020/10/16	125	12.10	419	12.38	11.50	-294	6,182	-4.76%	大買/大賣/鉅額交易
2020/10/15	305	12.38	13	12.37	12.40	292	5,884	4.96%	大買/鉅額交易
2020/10/14	2	10.60	2	10.70	11.30	0	5,207	0.00%
2020/10/13	2	10.30	2	10.35	10.40	0	5,081	0.00%
2020/10/05	0	0.00	2	10.20	10.40	-2	5,580	-0.04%
2020/09/29	2	10.05	2	9.99	10.05	0	5,539	0.00%
2020/09/23	6	11.20	6	11.02	10.50	0	5,481	0.00%
2020/09/22	39	11.61	41	12.04	11.50	-2	5,275	-0.04%
2020/09/21	5	11.40	11	11.77	12.00	-6	4,595	-0.13%
2020/09/18	0	0.00	10	10.80	10.95	-10	4,053	-0.25%
2020/09/17	4	10.65	2	10.85	10.50	2	3,951	0.05%
2020/09/07	2	10.30	2	10.50	10.15	0	3,584	0.00%
2020/09/04	3	10.23	3	10.20	10.15	0	3,526	0.00%
2020/09/03	2	10.05	0	0.00	10.10	2	3,464	0.06%
2020/09/01	1	10.40	1	10.45	10.35	0	3,458	0.00%
2020/08/13	3	9.52	3	9.41	9.26	0	3,027	0.00%
2020/08/12	0	0.00	2	9.45	9.47	-2	2,993	-0.07%
2020/08/07	0	0.00	2	9.15	9.14	-2	2,864	-0.07%
2020/08/05	3	9.30	3	9.29	9.29	0	2,857	0.00%
2020/08/03	8	9.03	8	8.96	8.98	0	2,838	0.00%
2020/07/31	4	9.00	14	8.95	8.94	-10	2,842	-0.35%
2020/07/30	0	0.00	3	8.86	8.96	-3	2,841	-0.11%
2020/07/29	5	8.47	15	8.77	8.75	-10	2,840	-0.35%
2020/07/28	3	8.60	6	8.57	8.47	-3	2,838	-0.11%
2020/07/27	10	8.92	8	8.95	8.76	2	2,827	0.07%
2020/07/24	11	9.15	0	0.00	8.95	11	2,825	0.39%
2020/07/22	0	0.00	2	9.33	9.35	-2	2,797	-0.07%
2020/07/21	7	9.60	6	9.72	9.20	1	2,765	0.04%
2020/07/20	6	9.12	3	9.04	9.20	3	2,543	0.12%
2020/07/17	4	9.21	4	9.22	9.01	0	2,529	0.00%
2020/07/16	0	0.00	3	9.42	9.35	-3	2,500	-0.12%
2020/07/15	5	9.36	5	9.35	9.29	0	2,486	0.00%
2020/07/14	11	9.70	0	0.00	9.51	11	2,461	0.45%
2020/07/13	0	0.00	5	9.55	10.00	-5	2,334	-0.21%
2020/07/10	7	9.13	4	9.28	9.12	3	2,047	0.15%
2020/07/09	13	9.42	11	9.48	9.34	2	1,934	0.10%
2020/07/06	5	9.38	0	0.00	9.23	5	1,816	0.28%
2020/07/03	5	9.05	5	9.02	9.44	0	1,763	0.00%
2020/07/02	3	9.01	3	9.44	9.23	0	1,668	0.00%
2020/07/01	20	8.70	20	9.01	9.10	0	1,598	0.00%
2020/06/30	0	0.00	1	8.63	8.63	-1	1,448	-0.07%
2020/06/18	0	0.00	10	8.10	8.07	-10	1,322	-0.76%
2020/06/11	1	8.10	0	0.00	7.90	1	1,374	0.07%
2020/06/09	1	8.23	0	0.00	8.19	1	1,376	0.07%
2020/06/04	0	0.00	2	7.70	7.75	-2	1,207	-0.17%
2020/05/28	2	7.80	0	0.00	7.86	2	1,033	0.19%
2020/05/14	1	6.80	0	0.00	6.83	1	812	0.12%
2020/03/23	2	5.14	0	0.00	5.12	2	1,004	0.20%
2020/02/24	0	0.00	3	8.50	8.49	-3	1,284	-0.23%
2020/01/17	40	9.73	0	0.00	9.73	40	1,266	3.16%
2020/01/13	0	0.00	2	9.52	9.40	-2	1,205	-0.17%
2020/01/09	2	9.77	0	0.00	9.62	2	1,177	0.17%
2019/12/20	1	10.15	1	9.99	10.15	0	935	0.00%
2019/12/13	5	9.80	0	0.00	9.83	5	901	0.55%
2019/12/04	0	0.00	20	9.48	9.92	-20	719	-2.78%
2019/12/03	0	0.00	1	9.48	9.48	-1	685	-0.15%
2019/12/02	3	9.50	2	9.43	9.43	1	685	0.15%
2019/11/28	10	9.77	0.6	9.61	9.65	9.4	654	1.43%
2019/11/27	0	0.00	97	9.59	9.65	-97	559	-17.35%
2019/11/18	10	9.09	0	0.00	9.08	10	470	2.13%
2019/10/03	0	0.00	4	8.58	8.58	-4	532	-0.75%
2019/09/20	4	9.22	4	9.20	9.14	0	525	0.00%
2019/09/10	5	9.14	5	9.00	9.00	0	511	0.00%
2019/09/04	5	9.04	5	8.99	8.99	0	510	0.00%
2019/08/27	10	8.90	0	0.00	8.81	10	517	1.93%
2019/08/23	3	9.02	3	9.01	9.03	0	522	0.00%
2019/08/19	0	0.00	5	8.40	8.71	-5	493	-1.01%
2019/08/16	13	8.14	8	8.22	8.25	5	485	1.03%
2019/08/01	0	0.00	3	8.75	8.80	-3	514	-0.58%
2019/06/21	100	9.41	0	0.00	9.42	100	746	13.39%
2019/06/20	0	0.00	2	9.12	9.22	-2	759	-0.26%
2019/05/31	0	0.00	2	9.37	9.28	-2	1,480	-0.14%
2019/05/29	2	9.06	0	0.00	9.06	2	1,711	0.12%
2019/04/15	0	0.00	1	10.75	10.75	-1	1,877	-0.05%
2019/04/12	0	0.00	2	10.70	10.55	-2	1,875	-0.11%
2019/04/11	2	10.75	4	10.75	10.70	-2	1,867	-0.11%
2019/04/10	2	10.60	0	0.00	10.70	2	1,860	0.11%
2019/04/03	3	10.50	0	0.00	10.60	3	1,847	0.16%
2019/03/18	0	0.00	5	10.90	10.90	-5	2,071	-0.24%
2019/03/15	10	11.46	4	11.00	11.05	6	2,071	0.29%
2019/03/12	10	11.85	1	12.40	11.80	9	1,863	0.48%
2019/02/22	1	10.65	0	0.00	10.70	1	1,403	0.07%
2019/01/04	4	10.05	4	10.10	10.10	0	1,227	0.00%
2018/12/27	0	0.00	3	10.35	10.20	-3	1,269	-0.24%
2018/12/26	3	10.20	0	0.00	10.20	3	1,274	0.24%
2018/12/21	0	0.00	1	10.15	10.15	-1	1,233	-0.08%
2018/12/20	2	10.40	4	10.40	10.15	-2	1,220	-0.16%
2018/12/19	2	10.65	0	0.00	10.55	2	1,202	0.17%
2018/12/17	1	11.30	21	10.91	11.10	-20	1,163	-1.72%
2018/12/14	3	10.50	3	10.45	10.45	0	1,023	0.00%
2018/12/12	23	10.79	1	10.60	10.70	22	1,017	2.16%
2018/12/11	1	10.75	2	10.70	10.60	-1	988	-0.10%
2018/12/10	0	0.00	50	10.10	10.40	-50	934	-5.35%
2018/12/06	1	10.65	0	0.00	10.10	1	882	0.11%
2018/12/04	50	10.25	0	0.00	10.20	50	845	5.91%
2018/11/20	0	0.00	3	9.08	9.17	-3	788	-0.38%
2018/11/19	3	8.97	0	0.00	9.11	3	808	0.37%
2018/10/25	0	0.00	150	7.83	7.77	-150	1,033	-14.51%	大賣/鉅額交易
2018/10/22	34	8.70	0	0.00	8.68	34	1,013	3.36%
2018/10/18	0	0.00	34	8.70	8.67	-34	1,015	-3.35%
2018/10/12	150	8.51	0	0.00	8.51	150	1,034	14.49%	大買/鉅額交易
2018/10/11	1	8.65	250	8.64	8.64	-249	1,004	-24.78%	大賣/鉅額交易
2018/09/27	0	0.00	10	10.50	10.35	-10	954	-1.05%
2018/09/11	10	10.10	0	0.00	10.40	10	1,070	0.93%
2018/09/07	0	0.00	1	10.70	10.35	-1	1,112	-0.09%
2018/08/24	0	0.00	30	11.45	11.50	-30	1,574	-1.91%
2018/08/23	30	11.65	0	0.00	11.70	30	1,561	1.92%
2018/08/20	63	11.30	2	11.25	11.30	61	1,537	3.97%
2018/08/17	0	0.00	10	11.40	11.15	-10	1,529	-0.65%
2018/08/15	0	0.00	24	10.65	11.05	-24	1,490	-1.61%
2018/08/14	11	10.55	0	0.00	10.65	11	1,472	0.75%
2018/08/13	0	0.00	0	10.45	10.50	0	1,501	0.00%
2018/08/06	0	0.00	47	10.70	10.70	-47	1,531	-3.07%
2018/07/25	0	0.00	13	10.65	10.55	-13	1,545	-0.84%
2018/07/19	0	0.00	10	10.70	10.65	-10	1,565	-0.64%
2018/07/17	0	0.00	40	10.50	10.40	-40	1,582	-2.53%
2018/07/16	0	0.00	1	10.60	10.55	-1	1,586	-0.06%
2018/07/09	112	10.05	0	0.00	10.25	112	1,638	6.84%	大買/鉅額交易
2018/07/06	13	10.07	96	10.11	10.20	-83	1,643	-5.05%
2018/07/05	2	10.50	37	10.28	10.20	-35	1,703	-2.06%
2018/07/04	3	10.80	0	0.00	10.55	3	1,708	0.18%
2018/07/03	7	11.11	11	10.99	10.70	-4	1,726	-0.23%
2018/07/02	3	11.30	3	11.05	11.05	0	1,718	0.00%
2018/06/29	3	11.15	3	11.20	11.15	0	1,752	0.00%
2018/06/28	0	0.00	3	11.10	11.05	-3	1,750	-0.17%
2018/06/27	3	11.35	0	0.00	11.15	3	1,746	0.17%
2018/06/25	80	11.55	7	11.39	11.50	73	1,741	4.19%
2018/06/22	0	0.00	7	11.05	11.00	-7	1,694	-0.41%
2018/06/20	13	11.21	5	11.20	11.00	8	1,721	0.46%
2018/06/19	10	11.30	9	11.53	11.20	1	1,721	0.06%
2018/06/15	0	0.00	3	11.52	11.40	-3	1,701	-0.18%
2018/06/14	7	11.59	4	11.55	11.50	3	1,695	0.18%
2018/06/13	4	11.70	7	11.85	11.55	-3	1,709	-0.18%
2018/06/12	5	11.50	0	0.00	11.55	5	1,636	0.31%
2018/06/11	0	0.00	5	11.70	11.45	-5	1,621	-0.31%
2018/06/08	33	11.44	28	11.54	11.45	5	1,541	0.32%
2018/05/22	0	0.00	7	10.05	10.00	-7	1,403	-0.50%
2018/05/21	0	0.00	40	10.00	10.15	-40	1,408	-2.84%
2018/05/18	45	10.01	3	10.05	10.05	42	1,400	3.00%
2018/05/17	34	9.92	0	0.00	9.92	34	1,404	2.42%
2018/05/16	0	0.00	43	9.64	9.60	-43	1,411	-3.05%
2018/04/26	0	0.00	4	10.75	10.60	-4	1,500	-0.27%
2018/04/25	2	10.90	0	0.00	11.00	2	1,522	0.13%
2018/04/20	10	11.30	0	0.00	11.35	10	1,553	0.64%
2018/04/12	2	12.00	0	0.00	12.00	2	1,740	0.11%
2018/04/11	12	12.25	15	12.30	12.20	-3	1,777	-0.17%
2018/03/31	10	11.70	0	0.00	11.60	10	1,950	0.51%
2018/03/28	0	0.00	5	11.85	11.70	-5	2,117	-0.24%
2018/03/21	5	12.30	0.1	12.00	12.00	4.9	2,885	0.17%
2018/03/13	0	0.00	5	12.80	12.75	-5	3,328	-0.15%
2018/03/08	115	12.97	5	13.10	13.10	110	3,355	3.28%	大買/鉅額交易
2018/03/07	65	13.00	0	0.00	12.75	65	3,312	1.96%
2018/03/06	75	12.65	0	0.00	12.70	75	3,351	2.24%
2018/03/05	0	0.00	1	12.75	12.65	-1	3,683	-0.03%
2018/03/02	5	12.85	0	0.00	12.85	5	3,726	0.13%
2018/03/01	0	0.00	101	12.80	13.00	-101	3,728	-2.71%	大賣/鉅額交易
2018/02/27	7	13.31	150	13.05	12.90	-143	3,731	-3.83%	大賣/鉅額交易
2018/02/26	0	0.00	1	13.15	13.25	-1	3,706	-0.03%
2018/02/07	100	12.15	0	0.00	12.00	100	3,672	2.72%
2018/02/06	150	11.94	0	0.00	11.85	150	3,663	4.10%	大買/鉅額交易
2018/02/02	0	0.00	1	13.25	13.30	-1	3,622	-0.03%
2018/01/30	0	0.00	2	13.20	13.20	-2	3,786	-0.05%
2018/01/22	3	13.60	0	0.00	13.25	3	3,927	0.08%
2018/01/16	0	0.00	1	13.60	13.60	-1	3,926	-0.03%
2018/01/15	0	0.00	3	13.60	13.55	-3	3,962	-0.08%
2018/01/12	2	13.85	0	0.00	13.65	2	3,959	0.05%
2018/01/08	2	13.90	0	0.00	13.75	2	4,234	0.05%
2018/01/05	0	0.00	2	14.45	14.45	-2	4,151	-0.05%