飛宏 (2457)-群益金鼎-三重券商分點個股進出

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
52.0
漲跌
▲1.2
漲幅
+2.36%
成交量
6,657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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/06/04	2	52.65	12	52.03	52.00	-10	2,931	-0.34%
2024/05/31	0	0.00	1	50.80	50.90	-1	2,980	-0.03%
2024/05/30	0	0.00	2	51.10	51.00	-2	3,038	-0.07%
2024/05/29	0	0.00	1	51.50	51.40	-1	3,185	-0.03%
2024/05/28	0	0.00	18	51.53	52.00	-18	3,223	-0.56%
2024/05/27	0	0.00	1	51.10	51.10	-1	3,272	-0.03%
2024/05/24	0	0.00	1	50.30	50.20	-1	3,332	-0.03%
2024/05/23	18	50.83	8	51.10	50.60	10	3,409	0.29%
2024/05/22	1	50.50	1	50.60	50.50	0	3,458	0.00%
2024/05/21	1	50.20	0	0.00	50.40	1	3,522	0.03%
2024/05/17	1	50.00	0	0.00	49.70	1	3,782	0.03%
2024/05/16	0	0.00	1	49.50	49.45	-1	4,218	-0.02%
2024/05/15	2	49.55	7	49.93	49.50	-5	4,296	-0.12%
2024/05/14	0	0.00	3	49.53	49.70	-3	4,321	-0.07%
2024/05/13	5	48.82	3	48.33	49.00	2	4,352	0.05%
2024/05/10	4	48.28	6	48.18	48.45	-2	4,334	-0.05%
2024/05/09	1	50.70	0	0.00	49.95	1	4,257	0.02%
2024/05/08	0.1	50.80	5	50.80	50.60	-4.9	4,236	-0.12%
2024/05/06	6	51.02	0	0.00	50.80	6	4,324	0.14%
2024/05/03	2	51.75	1	51.70	51.50	1	4,331	0.02%
2024/05/02	0	0.00	1	52.70	52.80	-1	4,380	-0.02%
2024/04/30	10	53.73	2	53.70	53.50	8	4,415	0.18%
2024/04/26	1	50.70	2	50.60	50.70	-1	4,314	-0.02%
2024/04/25	1	51.40	0	0.00	51.20	1	4,328	0.02%
2024/04/24	5	51.80	1	52.20	52.30	4	4,349	0.09%
2024/04/23	2	50.95	0	0.00	51.00	2	4,409	0.05%
2024/04/22	0	0.00	2.3	51.31	51.00	-2.3	4,457	-0.05%
2024/04/19	1	52.30	2	54.20	52.50	-1	4,465	-0.02%
2024/04/18	2	54.80	7	54.97	54.50	-5	4,481	-0.11%
2024/04/17	2	52.35	1	52.60	53.30	1	4,357	0.02%
2024/04/16	1	51.50	0	0.00	51.00	1	4,349	0.02%
2024/04/15	1	52.30	4	52.28	52.30	-3	4,370	-0.07%
2024/04/12	2	53.20	2	54.30	53.80	0	4,423	0.00%
2024/04/11	3	52.97	0	0.00	52.50	3	4,364	0.07%
2024/04/10	1	54.00	2	54.40	54.10	-1	4,349	-0.02%
2024/04/09	2	54.00	0	0.00	54.00	2	4,362	0.05%
2024/04/03	3	53.90	15	53.43	53.30	-12	4,456	-0.27%
2024/04/02	3	54.47	0	0.00	54.30	3	4,476	0.07%
2024/04/01	6	54.48	1	54.80	54.60	5	4,509	0.11%
2024/03/28	0	53.40	0	0.00	53.00	0	4,526	0.00%
2024/03/27	1	53.30	1	53.90	53.30	0	4,531	0.00%
2024/03/26	0	0.00	3	53.40	53.30	-3	4,547	-0.07%
2024/03/22	20	54.86	5	54.60	54.30	15	4,573	0.33%
2024/03/21	7	53.69	1	53.50	53.80	6	4,558	0.13%
2024/03/19	1	54.50	0	0.00	54.30	1	4,634	0.02%
2024/03/14	1	55.20	5	55.08	55.20	-4	4,778	-0.08%
2024/03/13	35	55.70	1	55.40	55.00	34	4,833	0.70%
2024/03/11	2	56.00	0	0.00	56.30	2	4,964	0.04%
2024/03/08	9	56.68	1.5	57.13	55.90	7.5	5,023	0.15%
2024/03/07	19	58.92	1	59.20	58.00	18	5,013	0.36%
2024/03/06	11	60.26	4	60.55	60.10	7	4,997	0.14%
2024/03/05	11	60.20	3	61.40	60.00	8	5,096	0.16%
2024/03/04	10	61.04	13	61.90	60.60	-3	5,211	-0.06%
2024/03/01	3	60.20	1	60.20	60.30	2	5,228	0.04%
2024/02/27	6	60.38	4	59.70	60.20	2	6,506	0.03%
2024/02/26	2	61.40	38	61.49	61.20	-36	6,952	-0.52%
2024/02/23	8	60.60	5	60.10	59.70	3	6,907	0.04%
2024/02/22	6	61.20	10	61.28	61.30	-4	6,865	-0.06%
2024/02/21	12	61.62	14	61.84	61.50	-2	6,858	-0.03%
2024/02/20	31.1	62.73	59	61.75	61.80	-27.9	6,946	-0.40%
2024/02/19	67.1	61.96	37.3	61.94	62.30	29.8	6,809	0.44%
2024/02/16	5	58.48	5	58.42	58.70	0	6,414	0.00%
2024/02/15	0	56.10	0	0.00	56.20	0	6,380	0.00%
2024/02/05	7	56.16	2	56.00	56.10	5	6,399	0.08%
2024/02/01	1	56.90	0	0.00	57.20	1	6,381	0.02%
2024/01/30	0.1	58.20	0	0.00	57.80	0.1	6,392	0.00%
2024/01/29	0	0.00	1	58.80	58.80	-1	6,439	-0.02%
2024/01/26	0.2	58.00	0	0.00	56.90	0.2	6,422	0.00%
2024/01/25	1	59.20	4	58.43	58.00	-3	6,482	-0.05%
2024/01/24	2	58.70	2	58.30	58.60	0	6,668	0.00%
2024/01/23	1	57.70	1	57.70	57.30	0	6,673	0.00%
2024/01/22	1	56.70	0	0.00	57.00	1	6,658	0.02%
2024/01/18	26	55.82	25	55.48	56.00	1	6,766	0.01%
2024/01/17	0.3	56.00	1	56.40	55.30	-0.7	6,908	-0.01%
2024/01/16	0.4	57.80	1	57.70	57.60	-0.7	7,033	-0.01%
2024/01/15	0	0.00	5	58.36	58.30	-5	7,136	-0.07%
2024/01/12	0	0.00	1	58.30	56.90	-1	7,196	-0.01%
2024/01/11	5	56.82	6	55.47	57.10	-1	7,181	-0.01%
2024/01/09	11	57.08	0	0.00	56.50	11	7,231	0.15%
2024/01/08	2	58.90	2	59.25	58.90	0	7,202	0.00%
2024/01/04	2	57.60	2	57.95	57.60	0	7,137	0.00%
2023/12/29	2	58.80	2	58.60	58.90	0	7,180	0.00%
2023/12/28	0	0.00	5	58.90	59.00	-5	7,194	-0.07%
2023/12/27	1	58.80	1	58.50	58.40	0	7,222	0.00%
2023/12/26	5	59.10	2	58.55	59.00	3	7,298	0.04%
2023/12/21	2	57.00	2	57.20	56.60	0	7,287	0.00%
2023/12/20	0	0.00	9	57.70	57.80	-9	7,299	-0.12%
2023/12/19	4	57.30	7	57.80	57.30	-3	7,311	-0.04%
2023/12/18	7	59.27	0	0.00	59.00	7	7,300	0.10%
2023/12/15	1	59.00	6	59.25	59.10	-5	7,317	-0.07%
2023/12/14	4.4	58.48	0	0.00	58.20	4.4	7,234	0.06%
2023/12/12	2	59.55	3	59.27	59.00	-1	7,208	-0.01%
2023/12/11	5	59.60	1	59.60	59.60	4	7,208	0.06%
2023/12/08	4	60.23	3	60.67	61.00	1	7,155	0.01%
2023/12/07	4	61.03	1	60.50	60.50	3	7,155	0.04%
2023/12/06	6	61.62	1	61.90	61.60	5	7,150	0.07%
2023/12/05	2	61.50	2.1	61.88	62.80	-0.1	7,114	0.00%
2023/12/04	1	62.00	1	62.20	61.80	0	7,125	0.00%
2023/12/01	6	62.30	2	61.95	62.50	4	7,404	0.05%
2023/11/30	5	63.50	2	63.80	62.20	3	7,390	0.04%
2023/11/29	4	63.85	0	0.00	63.50	4	7,352	0.05%
2023/11/28	13	63.05	1	62.80	62.80	12	7,299	0.16%
2023/11/27	3	63.87	12	63.50	62.90	-9	7,315	-0.12%
2023/11/24	19	63.65	26.2	63.59	63.20	-7.2	6,905	-0.10%
2023/11/22	1	57.70	0	0.00	57.50	1	5,689	0.02%
2023/11/21	2	57.55	3	57.27	57.20	-1	5,725	-0.02%
2023/11/20	3	57.27	3.3	56.88	56.70	-0.3	5,793	-0.01%
2023/11/17	0	0.00	1.1	56.78	56.20	-1.1	5,768	-0.02%
2023/11/16	1	56.40	2	56.40	56.40	-1	5,691	-0.02%
2023/11/13	0	0.00	1.1	53.89	54.00	-1.1	6,271	-0.02%
2023/11/10	1	52.70	0	0.00	52.50	1	6,380	0.02%
2023/11/09	0	0.00	1.7	53.64	53.20	-1.7	6,463	-0.03%
2023/11/08	0	0.00	15	54.30	54.20	-15	6,531	-0.23%
2023/11/07	0	0.00	3.6	54.27	54.20	-3.6	6,689	-0.05%
2023/11/06	0	0.00	3.5	54.93	54.90	-3.5	6,783	-0.05%
2023/11/03	3	53.47	0	0.00	53.30	3	6,757	0.04%
2023/11/02	1	52.40	4	52.90	52.80	-3	6,792	-0.04%
2023/11/01	7	51.99	3.3	51.50	51.80	3.7	6,790	0.05%
2023/10/31	1	53.80	1	52.90	52.50	0	6,621	0.00%
2023/10/30	1	54.60	1	54.90	54.60	0	6,706	0.00%
2023/10/27	17	56.87	0	0.00	55.40	17	6,836	0.25%
2023/10/26	3	57.33	3	58.00	57.00	0	6,903	0.00%
2023/10/25	23	58.32	26	59.02	59.10	-3	6,979	-0.04%
2023/10/24	11	56.26	9	56.17	56.80	2	6,897	0.03%
2023/10/20	31	54.89	25	54.64	55.00	6	6,885	0.09%
2023/10/19	1	57.20	2	56.90	56.10	-1	7,039	-0.01%
2023/10/18	1	57.70	14	57.87	57.70	-13	7,065	-0.18%
2023/10/17	2	59.15	2	60.00	60.60	0	7,114	0.00%
2023/10/16	2	59.45	0	0.00	58.70	2	7,238	0.03%
2023/10/13	1	61.60	0	0.00	61.50	1	7,546	0.01%
2023/10/12	0	0.00	4	62.25	62.50	-4	8,089	-0.05%
2023/10/11	1	62.10	0	0.00	61.70	1	8,216	0.01%
2023/10/06	0	0.00	1	61.20	61.60	-1	8,402	-0.01%
2023/10/05	3	63.07	3	62.80	61.80	0	8,712	0.00%
2023/10/04	0	0.00	2	60.60	60.80	-2	9,087	-0.02%
2023/10/03	0	0.00	1	62.00	62.00	-1	9,280	-0.01%
2023/10/02	1	59.80	1	60.20	63.00	0	9,528	0.00%
2023/09/27	1	58.20	0	0.00	58.30	1	9,991	0.01%
2023/09/18	3	63.03	2	62.30	62.50	1	11,060	0.01%
2023/09/15	2	62.80	2	63.10	63.60	0	11,386	0.00%
2023/09/11	16	63.80	52	63.70	63.40	-36	12,282	-0.29%
2023/09/08	14	66.36	0	0.00	66.00	14	12,596	0.11%
2023/09/07	3	68.17	1	69.40	68.00	2	13,011	0.02%
2023/09/06	6	66.82	24	66.69	67.80	-18	13,275	-0.14%
2023/09/05	3	69.90	3	70.17	70.70	0	13,234	0.00%
2023/09/04	2	69.15	1	69.10	69.10	1	13,658	0.01%
2023/09/01	3	71.70	7	72.19	71.10	-4	14,142	-0.03%
2023/08/31	20	72.84	3	72.33	73.00	17	14,509	0.12%
2023/08/30	3	71.73	3	71.40	71.00	0	15,025	0.00%
2023/08/29	2	70.70	1	71.50	71.50	1	16,015	0.01%
2023/08/28	1	69.60	0	0.00	70.00	1	17,175	0.01%
2023/08/25	6	69.56	3	70.43	69.90	3	18,143	0.02%
2023/08/24	2	69.20	2	69.00	69.00	0	18,544	0.00%
2023/08/23	2	69.10	0	0.00	68.60	2	18,973	0.01%
2023/08/22	3	68.50	2	68.30	68.50	1	19,242	0.01%
2023/08/21	10	69.85	9	69.59	68.70	1	19,614	0.01%
2023/08/18	9	69.30	20	69.71	69.80	-11	21,131	-0.05%
2023/08/17	3	66.07	5	66.74	66.90	-2	21,030	-0.01%
2023/08/16	1	65.30	3	66.33	66.20	-2	21,193	-0.01%
2023/08/15	1	63.20	3	64.10	64.60	-2	21,721	-0.01%
2023/08/14	9	61.58	0	0.00	62.10	9	22,208	0.04%
2023/08/11	0	0.00	2	63.70	63.50	-2	22,801	-0.01%
2023/08/10	2	62.95	1	61.50	61.60	1	23,117	0.00%
2023/08/09	3	64.33	2	63.40	63.50	1	23,717	0.00%
2023/08/08	3	64.90	1	63.70	64.40	2	24,317	0.01%
2023/08/04	5	65.64	0	0.00	65.40	5	25,312	0.02%
2023/08/02	7	65.74	2	66.00	65.30	5	25,743	0.02%
2023/08/01	12.1	66.19	2	67.50	66.50	10.1	26,070	0.04%
2023/07/31	1	68.50	1	67.50	67.50	0	26,375	0.00%
2023/07/28	6.1	67.86	4	68.70	69.50	2.1	26,653	0.01%
2023/07/27	24	69.93	2	69.85	69.50	22	27,081	0.08%
2023/07/26	1	72.54	1	69.80	69.70	0	27,576	0.00%
2023/07/25	2	70.85	4	70.38	70.60	-2	27,814	-0.01%
2023/07/24	2	70.50	0	0.00	70.00	2	28,006	0.01%
2023/07/20	0	0.00	2	73.75	73.20	-2	29,256	-0.01%
2023/07/19	3	74.70	15	72.96	72.50	-12	29,584	-0.04%
2023/07/18	9	74.42	1	77.90	74.00	8	30,150	0.03%
2023/07/17	16	76.16	15	76.79	76.70	1	30,543	0.00%
2023/07/14	3	74.00	8	72.73	72.60	-5	31,042	-0.02%
2023/07/13	2	73.05	4	73.75	72.80	-2	32,704	-0.01%
2023/07/12	37.2	72.57	37	71.92	72.00	0.2	33,621	0.00%
2023/07/11	8.1	74.18	7	72.63	72.00	1.1	34,256	0.00%
2023/07/10	16	76.93	2	77.00	76.00	14	34,499	0.04%
2023/07/07	18	78.26	17	78.47	78.30	1	34,755	0.00%
2023/07/06	7	78.37	6	78.08	77.70	1	35,037	0.00%
2023/07/05	8	79.98	27	80.47	79.40	-19	35,753	-0.05%
2023/07/04	5	78.68	9	77.90	77.60	-4	35,789	-0.01%
2023/07/03	17	78.98	3	79.03	78.80	14	35,870	0.04%
2023/06/30	14	76.84	12	77.78	78.00	2	36,476	0.01%
2023/06/29	4	75.85	2	76.50	75.50	2	36,628	0.01%
2023/06/28	3	75.80	0	0.00	75.30	3	36,905	0.01%
2023/06/27	14.5	76.60	11	75.84	75.60	3.5	37,163	0.01%
2023/06/26	4	79.50	5	80.00	79.30	-1	37,281	0.00%
2023/06/21	7.3	80.22	29	81.22	81.80	-21.7	37,430	-0.06%
2023/06/20	9	79.53	2	79.85	79.40	7	37,547	0.02%
2023/06/19	11	80.39	9	80.71	80.80	2	38,426	0.01%
2023/06/16	11	79.83	7	80.37	79.10	4	39,863	0.01%
2023/06/15	10	79.25	6	79.37	79.00	4	40,410	0.01%
2023/06/14	17	81.75	8	81.90	80.30	9	41,215	0.02%
2023/06/13	1	81.80	14	81.85	82.30	-13	41,842	-0.03%
2023/06/12	22	79.40	12	80.18	78.50	10	42,435	0.02%
2023/06/09	19	79.94	19	79.92	79.00	0	43,618	0.00%
2023/06/08	27	80.10	18	80.21	78.90	9	44,550	0.02%
2023/06/07	14	82.12	13	82.89	81.50	1	45,822	0.00%
2023/06/06	35	83.59	20	83.70	82.60	15	46,949	0.03%
2023/06/05	16	85.96	23	85.89	85.70	-7	47,549	-0.01%
2023/06/02	52	84.03	38	83.45	83.40	14	47,681	0.03%
2023/06/01	53	81.09	68	80.09	81.90	-15	47,138	-0.03%
2023/05/31	49	77.28	49	79.07	78.40	0	46,628	0.00%
2023/05/30	28	77.19	36	77.76	76.60	-8	45,748	-0.02%
2023/05/29	12	76.44	7	76.26	76.40	5	45,395	0.01%
2023/05/26	14	74.60	4	74.00	73.70	10	45,058	0.02%
2023/05/25	16	75.00	15	75.51	74.50	1	44,998	0.00%
2023/05/24	34	77.00	49	78.67	75.80	-15	44,898	-0.03%
2023/05/23	10	75.26	11	75.54	75.50	-1	44,540	0.00%
2023/05/22	10	74.92	15	74.49	75.30	-5	44,960	-0.01%
2023/05/19	38	74.89	23	75.34	73.20	15	44,786	0.03%
2023/05/18	23	76.24	41	75.75	75.80	-18	44,433	-0.04%
2023/05/17	23	74.77	18	75.86	74.10	5	43,886	0.01%
2023/05/16	8	73.65	13	74.29	74.40	-5	43,212	-0.01%
2023/05/15	33	73.77	20	73.42	72.70	13	42,738	0.03%
2023/05/12	15	70.47	34	72.09	73.20	-19	42,094	-0.05%
2023/05/11	6	69.95	5	69.48	68.90	1	41,514	0.00%
2023/05/10	7	70.14	11	69.14	70.00	-4	41,156	-0.01%
2023/05/09	21.1	74.25	23	73.14	71.70	-1.9	40,450	0.00%
2023/05/08	5	72.90	7.1	72.64	73.80	-2.1	39,949	-0.01%
2023/05/05	34.1	72.42	39	72.05	71.20	-4.9	39,498	-0.01%
2023/05/04	19	75.67	5	75.50	74.00	14	39,065	0.04%
2023/05/03	1	76.10	12	75.89	76.00	-11	38,702	-0.03%
2023/05/02	16	75.88	14.1	75.35	76.50	2	38,138	0.01%
2023/04/28	2	73.40	3	73.53	73.50	-1	37,572	0.00%
2023/04/27	3	71.27	3	72.50	71.90	0	37,132	0.00%
2023/04/26	35.1	72.47	40	71.78	71.90	-4.9	36,803	-0.01%
2023/04/25	36.1	73.83	25	71.59	72.70	11.1	36,370	0.03%
2023/04/24	9	73.30	8	73.44	73.30	1	35,247	0.00%
2023/04/21	4.2	73.80	7	73.24	72.50	-2.8	34,861	-0.01%
2023/04/20	12.2	75.20	8	76.60	74.60	4.2	34,112	0.01%
2023/04/19	23	77.80	46	78.49	77.80	-23	33,376	-0.07%
2023/04/18	65.3	77.38	48	77.24	76.40	17.3	32,320	0.05%
2023/04/17	28	70.61	34.1	74.26	75.90	-6.1	30,534	-0.02%
2023/04/14	53	69.23	31	69.50	69.00	22	29,403	0.07%
2023/04/13	20.1	66.29	14	67.31	67.30	6.1	28,431	0.02%
2023/04/12	22	67.01	5	67.18	66.30	17	27,694	0.06%
2023/04/11	24	66.83	12	66.73	66.30	12	27,252	0.04%
2023/04/10	16	66.21	27	66.93	66.60	-11	26,706	-0.04%
2023/04/07	41	62.68	43.1	62.84	62.50	-2.1	25,805	-0.01%
2023/04/06	3	60.17	1	59.40	61.60	2	25,429	0.01%
2023/03/31	9	62.27	13	63.10	60.30	-4	25,221	-0.02%
2023/03/30	12	60.81	9	60.54	60.80	3	24,733	0.01%
2023/03/29	11	59.97	12	59.53	59.80	-1	24,759	0.00%
2023/03/28	3	58.93	3	59.20	59.20	0	25,009	0.00%
2023/03/27	0	0.00	3	60.00	59.80	-3	24,753	-0.01%
2023/03/24	23	59.86	21	59.61	60.00	2	24,383	0.01%
2023/03/23	3	59.30	3	59.37	59.50	0	24,068	0.00%
2023/03/22	31	60.17	17	59.69	59.00	14	23,610	0.06%
2023/03/21	25	62.94	31	63.46	61.10	-6	22,529	-0.03%
2023/03/20	9	59.42	13	59.72	59.50	-4	20,843	-0.02%
2023/03/17	24	59.71	61	59.59	59.10	-37	20,016	-0.18%
2023/03/16	61	57.69	53.5	58.18	58.50	7.5	18,949	0.04%
2023/03/15	34	59.53	52	59.48	59.20	-18	18,059	-0.10%
2023/03/14	87	57.64	99	58.15	58.40	-12	17,276	-0.07%
2023/03/13	81	56.51	54	56.80	56.20	27	15,806	0.17%
2023/03/10	72	57.13	80	56.48	56.60	-8	14,616	-0.05%
2023/03/09	29	55.42	46	55.42	54.80	-17	13,026	-0.13%
2023/03/08	45	53.76	55	52.09	54.70	-10	11,630	-0.09%
2023/03/07	61	50.12	75	50.35	49.80	-14	10,742	-0.13%
2023/03/06	3	48.87	11	48.65	48.75	-8	10,455	-0.08%
2023/03/03	5	48.14	7	48.03	46.90	-2	10,502	-0.02%
2023/03/02	2	46.08	0	0.00	47.05	2	10,050	0.02%
2023/02/24	1	45.80	0	0.00	45.45	1	9,774	0.01%
2023/02/23	21	46.72	15	46.78	46.60	6	9,572	0.06%
2023/02/22	25	45.66	13	46.10	47.20	12	9,388	0.13%
2023/02/21	31	46.93	112	47.16	46.70	-81	9,065	-0.89%	大賣/
2023/02/20	7	44.00	15	45.75	46.35	-8	7,673	-0.10%
2023/02/17	20	42.25	0	0.00	42.15	20	7,037	0.28%
2023/02/16	13	42.33	29	42.44	42.35	-16	6,955	-0.23%
2023/02/15	2	40.50	0	0.00	40.75	2	6,725	0.03%
2023/02/10	2	39.88	8	40.18	39.90	-6	6,759	-0.09%
2023/02/09	0	41.65	0	0.00	41.35	0	6,706	0.00%
2023/02/08	0	0.00	15	41.20	41.05	-15	6,678	-0.22%
2023/02/07	0	0.00	1	41.25	41.25	-1	6,645	-0.02%
2023/02/06	0	0.00	5	40.80	40.65	-5	6,589	-0.08%
2023/02/03	5	41.10	2	40.55	40.45	3	6,578	0.05%
2023/02/01	0	0.00	2	40.35	40.45	-2	6,540	-0.03%
2023/01/30	0	0.00	1	38.90	38.85	-1	6,526	-0.02%
2023/01/17	15	38.00	0	0.00	38.00	15	6,521	0.23%
2023/01/16	1	37.90	0	0.00	37.90	1	6,518	0.02%
2023/01/13	1	38.35	0	0.00	38.00	1	6,533	0.02%
2023/01/12	25	38.85	1	38.75	38.70	24	6,519	0.37%
2023/01/11	8	39.15	2	39.05	39.00	6	6,554	0.09%
2023/01/06	0	0.00	2	40.00	40.05	-2	6,595	-0.03%
2023/01/05	6	40.45	5	41.10	40.05	1	6,654	0.02%
2023/01/04	6	40.19	5	40.80	40.10	1	6,663	0.02%
2022/12/30	2	39.55	1	39.80	39.45	1	6,707	0.01%
2022/12/28	12	39.48	0	0.00	39.00	12	6,845	0.18%
2022/12/26	5	40.40	1	40.00	40.00	4	6,852	0.06%
2022/12/23	6	41.00	3	41.02	41.00	3	6,825	0.04%
2022/12/22	11	41.67	44	42.42	41.50	-33	6,795	-0.49%
2022/12/21	3	41.50	24	41.37	42.40	-21	6,585	-0.32%
2022/12/20	50	42.52	7	42.42	40.65	43	6,274	0.69%
2022/12/19	2	40.43	15	41.02	41.25	-13	5,759	-0.23%
2022/12/16	3	39.75	0	0.00	39.40	3	5,685	0.05%
2022/12/15	0	0.00	4	40.50	40.50	-4	5,680	-0.07%
2022/12/13	0	0.00	5	39.70	39.65	-5	5,901	-0.08%
2022/12/12	5	39.78	0	0.00	39.95	5	6,241	0.08%
2022/12/09	0	0.00	5	40.17	39.90	-5	6,895	-0.07%
2022/12/08	3	39.95	0	0.00	39.80	3	6,969	0.04%
2022/12/07	24	40.40	0	0.00	39.75	24	6,967	0.34%
2022/12/06	3	42.22	2	42.35	41.65	1	6,883	0.01%
2022/12/05	1	42.05	0	0.00	41.70	1	6,639	0.02%
2022/12/02	7	41.87	3	41.67	41.75	4	6,574	0.06%
2022/12/01	1	41.60	20	42.10	41.60	-19	6,509	-0.29%
2022/11/30	3	42.30	5	42.14	41.80	-2	6,398	-0.03%
2022/11/29	6	41.08	2	40.93	41.25	4	6,186	0.06%
2022/11/28	13	42.07	5	42.22	41.70	8	6,208	0.13%
2022/11/25	3	42.27	73	41.37	42.30	-70	5,779	-1.21%
2022/11/24	10	38.98	27	39.34	38.85	-17	5,224	-0.33%
2022/11/23	2	36.65	0	0.00	36.65	2	4,905	0.04%
2022/11/22	10	37.15	10	37.25	36.70	0	4,949	0.00%
2022/11/18	8	38.74	7	38.27	37.30	1	5,005	0.02%
2022/11/17	0	0.00	4	38.40	38.45	-4	4,945	-0.08%
2022/11/16	0	0.00	1	38.15	37.85	-1	4,917	-0.02%
2022/11/15	28	37.07	20	37.95	37.85	8	4,921	0.16%
2022/11/11	6	37.73	0	0.00	36.80	6	4,958	0.12%
2022/11/09	5	37.80	0	0.00	37.90	5	4,957	0.10%
2022/11/08	2	38.60	2	38.45	37.45	0	4,996	0.00%
2022/11/07	0	0.00	10	37.90	37.75	-10	4,977	-0.20%
2022/11/03	2	36.65	0	0.00	36.90	2	5,053	0.04%
2022/11/02	20	36.60	20	36.64	36.60	0	5,083	0.00%
2022/11/01	1	35.85	1	36.25	36.40	0	5,097	0.00%
2022/10/31	0	0.00	1	36.10	35.75	-1	5,187	-0.02%
2022/10/28	4	35.71	0	0.00	35.25	4	5,227	0.08%
2022/10/27	0	0.00	14	35.98	36.30	-14	5,247	-0.27%
2022/10/25	1	35.10	0	0.00	34.85	1	5,348	0.02%
2022/10/21	7	34.68	1	35.15	34.30	6	5,389	0.11%
2022/10/20	0	0.00	2	35.40	35.30	-2	5,381	-0.04%
2022/10/19	0	0.00	5	36.55	36.10	-5	5,391	-0.09%
2022/10/17	11	33.41	1	34.15	34.95	10	5,439	0.18%
2022/10/14	0	0.00	3	35.35	35.05	-3	5,487	-0.05%
2022/10/13	16	34.18	8	33.87	33.40	8	5,492	0.15%
2022/10/11	0	0.00	1	36.90	36.10	-1	5,477	-0.02%
2022/10/07	1	38.15	0	0.00	38.20	1	5,656	0.02%
2022/10/06	1	38.70	36	38.34	38.20	-35	5,817	-0.60%
2022/10/03	0	0.00	1	35.60	35.65	-1	5,696	-0.02%
2022/09/30	3	34.20	0	0.00	35.50	3	5,806	0.05%
2022/09/29	2	35.60	0	0.00	35.35	2	5,817	0.03%
2022/09/28	3	35.30	0	0.00	34.85	3	5,833	0.05%
2022/09/27	4	35.60	0	0.00	36.50	4	5,809	0.07%
2022/09/26	4	36.69	1	35.90	35.75	3	5,831	0.05%
2022/09/23	22	38.91	0	0.00	38.05	22	5,846	0.38%
2022/09/21	40	38.87	0	0.00	38.90	40	5,857	0.68%
2022/09/20	41	38.64	8	39.68	39.35	33	5,801	0.57%
2022/09/19	10	39.96	6	40.69	38.95	4	5,647	0.07%
2022/09/16	9	41.42	127	40.88	41.60	-118	5,366	-2.20%	大賣/鉅額交易
2022/09/15	19	39.87	19	40.12	39.20	0	4,783	0.00%
2022/09/14	2	39.30	0	0.00	39.30	2	4,728	0.04%
2022/09/13	2	39.03	1	39.85	39.15	1	4,738	0.02%
2022/09/12	1	38.80	2	39.10	39.20	-1	4,743	-0.02%
2022/09/08	0	0.00	1	37.20	37.30	-1	4,754	-0.02%
2022/09/07	1	36.40	2	37.00	36.60	-1	4,787	-0.02%
2022/09/06	5	37.26	10	37.65	37.00	-5	4,806	-0.10%
2022/09/05	48	38.80	2	38.20	38.15	46	4,777	0.96%
2022/09/02	62	40.47	51	40.54	40.30	11	4,717	0.23%
2022/09/01	13	40.15	28	40.27	39.55	-15	4,520	-0.33%
2022/08/31	0	0.00	4	38.90	39.15	-4	4,456	-0.09%
2022/08/29	11	38.10	0	0.00	37.80	11	4,845	0.23%
2022/08/26	5	39.90	3	40.08	39.60	2	4,835	0.04%
2022/08/25	6	38.87	0	0.00	38.75	6	4,848	0.12%
2022/08/24	0	38.10	0	0.00	38.10	0	5,138	0.00%
2022/08/23	10	37.98	0	0.00	38.35	10	5,152	0.19%
2022/08/22	3	38.68	0	0.00	38.40	3	5,192	0.06%
2022/08/19	6	39.64	1	39.65	39.45	5	5,279	0.10%
2022/08/18	5	40.20	8	40.01	39.90	-3	5,301	-0.06%
2022/08/17	1	39.35	0	0.00	39.70	1	5,298	0.02%
2022/08/16	5	39.45	6	39.33	39.15	-1	5,267	-0.02%
2022/08/15	0	0.00	7	38.79	39.10	-7	5,227	-0.13%
2022/08/12	0	0.00	2	38.20	38.05	-2	5,186	-0.04%
2022/08/11	11	38.37	6	38.63	37.90	5	5,185	0.10%
2022/08/10	0	0.00	1	38.20	38.25	-1	5,096	-0.02%
2022/08/09	1	37.75	0	0.00	37.95	1	5,102	0.02%
2022/08/05	0	0.00	2	37.70	37.60	-2	5,162	-0.04%
2022/08/02	4	36.60	0	0.00	36.50	4	5,192	0.08%
2022/08/01	70	37.56	98	38.22	38.35	-28	5,145	-0.54%
2022/07/29	4	37.18	2	37.33	37.20	2	5,100	0.04%
2022/07/28	0	0.00	26	36.53	36.60	-26	5,127	-0.51%
2022/07/27	3	36.45	17	36.61	36.65	-14	5,139	-0.27%
2022/07/26	4	36.35	2	36.10	36.15	2	5,173	0.04%
2022/07/25	1	36.55	22	37.00	37.00	-21	5,183	-0.41%
2022/07/22	56	37.88	35	36.70	36.80	21	5,224	0.40%
2022/07/21	50	37.28	32	36.90	37.35	18	5,315	0.34%
2022/07/20	25	36.33	0	0.00	36.05	25	5,269	0.47%
2022/07/19	28	36.26	48	36.30	35.95	-20	5,357	-0.37%
2022/07/18	1	36.00	0	0.00	36.10	1	5,373	0.02%
2022/07/15	16	36.21	5	36.20	36.00	11	5,369	0.20%
2022/07/14	3	35.00	7	36.30	36.30	-4	5,204	-0.08%
2022/07/13	0	0.00	2	33.60	33.00	-2	5,084	-0.04%
2022/07/12	2	32.88	1	32.25	32.25	1	5,178	0.02%
2022/07/11	22	34.06	3	33.98	33.95	19	5,214	0.36%
2022/07/08	0	0.00	11.1	33.36	33.60	-11.1	5,283	-0.21%
2022/07/07	0	0.00	2	31.28	31.50	-2	5,211	-0.04%
2022/07/06	1	30.70	0	0.00	30.25	1	5,275	0.02%
2022/07/04	16	31.42	1	31.00	31.00	15	5,410	0.28%
2022/07/01	5	32.48	0	0.00	31.70	5	5,539	0.09%
2022/06/30	2	35.10	0	0.00	34.00	2	5,642	0.04%
2022/06/29	7	35.67	0	0.00	35.90	7	5,690	0.12%
2022/06/27	2	37.48	21	37.22	37.80	-19	6,692	-0.28%
2022/06/24	0	36.85	6	37.20	36.85	-6	6,996	-0.09%
2022/06/23	1	35.90	1	36.45	35.95	0	7,501	0.00%
2022/06/21	0	36.05	1	36.05	36.70	-1	9,175	-0.01%
2022/06/20	35	36.58	2	36.15	35.10	33	9,495	0.35%
2022/06/17	0	37.25	1	36.90	36.95	-1	9,504	-0.01%
2022/06/16	0	0.00	30	37.88	37.40	-30	9,509	-0.32%
2022/06/14	15	38.70	2	38.33	39.10	13	9,575	0.14%
2022/06/13	3	38.93	1	39.00	38.80	2	9,597	0.02%
2022/06/10	2	39.70	2	40.00	40.00	0	9,611	0.00%
2022/06/09	24	41.13	3	40.90	40.60	21	9,630	0.22%
2022/06/08	1	41.10	3	42.25	41.25	-2	9,651	-0.02%
2022/06/07	0	0.00	1	40.55	40.30	-1	9,377	-0.01%
2022/06/06	17	40.02	15	39.50	39.15	2	9,352	0.02%
2022/06/02	3	40.32	0	0.00	40.00	3	9,466	0.03%
2022/06/01	3	40.93	4	41.90	40.75	-1	9,549	-0.01%
2022/05/31	3	39.15	0	0.00	39.40	3	9,420	0.03%
2022/05/30	0	0.00	1	39.25	39.15	-1	9,594	-0.01%
2022/05/27	0	0.00	23	39.07	38.10	-23	9,640	-0.24%
2022/05/26	1	37.60	0	0.00	37.40	1	9,685	0.01%
2022/05/25	20	37.95	2	38.23	38.80	18	9,758	0.18%
2022/05/24	20	38.45	10	37.60	37.50	10	9,920	0.10%
2022/05/23	0	0.00	2	38.85	38.35	-2	10,009	-0.02%
2022/05/20	1	38.75	4	38.45	38.35	-3	10,206	-0.03%
2022/05/19	17	38.14	0	0.00	38.40	17	10,389	0.16%
2022/05/18	0	0.00	5	38.50	38.40	-5	10,582	-0.05%
2022/05/17	5	37.90	0	0.00	38.10	5	11,380	0.04%
2022/05/12	6	36.36	12	36.18	35.00	-6	11,857	-0.05%
2022/05/11	0	0.00	8	37.88	37.30	-8	11,831	-0.07%
2022/05/10	0	37.95	5	38.00	38.25	-5	11,976	-0.04%
2022/05/09	7	38.74	2	38.95	38.60	5	12,027	0.04%
2022/05/06	0	0.00	6	39.78	39.85	-6	12,155	-0.05%
2022/05/05	10	41.34	7	41.34	41.00	3	12,278	0.02%
2022/05/04	0	0.00	5	40.34	40.55	-5	12,324	-0.04%
2022/05/03	1	39.65	0	0.00	39.70	1	12,455	0.01%
2022/04/29	0	0.00	5.4	39.40	39.00	-5.4	12,634	-0.04%
2022/04/28	35	39.10	5	39.26	38.70	30	12,814	0.23%
2022/04/27	90.4	38.11	13	38.83	38.65	77.4	12,841	0.60%
2022/04/26	0	40.70	3	41.12	40.70	-3	12,772	-0.02%
2022/04/25	13	41.22	17	41.26	40.95	-4	12,852	-0.03%
2022/04/22	0	43.15	1	42.80	43.25	-1	12,957	-0.01%
2022/04/21	12	43.46	7	43.33	43.60	5	13,093	0.04%
2022/04/20	0	42.90	1	43.00	42.95	-1	13,319	-0.01%
2022/04/19	6	42.49	11	42.70	42.05	-5	13,467	-0.04%
2022/04/18	12	42.85	2	42.45	42.35	10	13,793	0.07%
2022/04/15	4	44.04	1	43.80	43.80	3	13,993	0.02%
2022/04/14	2	45.20	0	0.00	45.10	2	14,415	0.01%
2022/04/13	0	0.00	3	44.80	44.50	-3	14,620	-0.02%
2022/04/12	4	44.24	0	0.00	44.20	4	14,967	0.03%
2022/04/11	8	44.42	4	44.35	44.00	4	15,448	0.03%
2022/04/08	10	45.96	13	45.99	45.75	-3	15,823	-0.02%
2022/04/07	6	46.22	2	46.50	45.20	4	16,675	0.02%
2022/04/06	5	47.61	2	47.70	47.15	3	16,890	0.02%
2022/04/01	7	46.52	45	46.20	46.10	-38	17,214	-0.22%
2022/03/31	58	46.84	45	48.21	46.80	13	18,222	0.07%
2022/03/30	80	48.99	68	48.88	48.25	12	19,103	0.06%
2022/03/29	4	47.76	56	48.05	46.95	-52	21,757	-0.24%
2022/03/28	31	47.98	10	48.15	47.60	21	22,374	0.09%
2022/03/25	19	47.56	53	47.95	47.65	-34	22,255	-0.15%
2022/03/24	115	47.23	47	46.86	45.90	68	21,832	0.31%	大買/
2022/03/23	5	45.03	6	44.99	45.75	-1	21,678	0.00%
2022/03/22	1	42.70	1	43.05	43.00	0	22,935	0.00%
2022/03/21	12	43.48	2	43.60	42.65	10	24,311	0.04%
2022/03/18	0	42.50	0	0.00	43.30	0	25,021	0.00%
2022/03/17	1	42.55	1	42.70	42.55	0	25,932	0.00%
2022/03/16	2	41.21	2	41.70	41.40	0	26,305	0.00%
2022/03/15	4	42.12	0	0.00	41.90	4	26,355	0.02%
2022/03/14	0	0.00	1	43.10	43.15	-1	26,570	0.00%
2022/03/11	12	42.06	0	0.00	42.10	12	27,074	0.04%
2022/03/10	1	43.85	5	43.90	43.35	-4	27,079	-0.01%
2022/03/09	0	42.40	3	42.55	42.65	-3	27,036	-0.01%
2022/03/08	1	43.13	35	41.94	41.75	-34	27,012	-0.13%
2022/03/07	14	43.61	4	43.56	43.00	10	26,897	0.04%
2022/03/04	6	45.73	7	46.27	45.50	-1	26,779	0.00%
2022/03/03	6	47.19	4	47.51	46.55	2	26,680	0.01%
2022/03/02	2	45.88	2	46.60	46.90	0	26,600	0.00%
2022/03/01	12	46.75	16	46.57	46.85	-4	26,662	-0.02%
2022/02/25	2	45.65	23	45.03	44.80	-21	26,695	-0.08%
2022/02/24	4	45.05	1	44.05	44.05	3	26,666	0.01%
2022/02/22	2	45.98	1	45.70	45.40	1	26,548	0.00%
2022/02/21	4	48.00	5	47.75	47.75	-1	26,443	0.00%
2022/02/18	3	46.40	4	47.15	47.95	-1	26,335	0.00%
2022/02/17	62	48.09	39	47.93	46.70	23	26,355	0.09%
2022/02/16	12	46.76	15	47.25	48.15	-3	25,774	-0.01%
2022/02/15	2	44.05	5	44.18	43.80	-3	25,474	-0.01%
2022/02/14	1.1	43.61	0	0.00	43.50	1.1	25,529	0.00%
2022/02/11	0	0.00	3	45.80	45.70	-3	25,612	-0.01%
2022/02/10	13	45.09	0	0.00	45.20	13	25,949	0.05%
2022/02/09	0	44.80	0	0.00	45.20	0	25,870	0.00%
2022/02/08	24	43.81	10	44.04	44.95	14	25,855	0.05%
2022/02/07	2	42.15	8	43.16	43.90	-6	25,760	-0.02%
2022/01/26	0	0.00	4	41.48	41.60	-4	25,716	-0.02%
2022/01/25	5	41.32	1	40.80	40.80	4	26,178	0.02%
2022/01/24	2	42.90	2	42.70	42.80	0	26,203	0.00%
2022/01/21	3	43.38	7	44.31	42.55	-4	26,324	-0.02%
2022/01/20	11	44.77	10	44.59	44.45	1	26,539	0.00%
2022/01/19	9	44.68	2	44.80	44.80	7	27,174	0.03%
2022/01/18	2	44.80	1	44.95	44.80	1	27,675	0.00%
2022/01/17	2	46.03	17	45.46	45.60	-15	27,640	-0.05%
2022/01/14	13	44.65	2	44.15	44.15	11	27,650	0.04%
2022/01/13	0	45.15	8	45.07	45.65	-8	27,830	-0.03%
2022/01/12	4	46.40	6	46.94	46.00	-2	28,004	-0.01%
2022/01/11	16	47.02	5	46.68	46.50	11	27,968	0.04%
2022/01/10	4	48.80	14	48.94	48.70	-10	27,612	-0.04%
2022/01/07	10	47.86	3	50.15	47.75	7	27,341	0.03%
2022/01/06	13	49.91	12	50.02	49.60	1	26,889	0.00%
2022/01/05	41	51.39	18	51.51	50.40	23	26,623	0.09%
2022/01/04	30.1	51.42	36	51.57	52.10	-5.9	26,245	-0.02%
2022/01/03	26	50.56	6	50.31	50.70	20	25,790	0.08%
2021/12/30	18	51.28	16.1	51.41	50.30	1.9	25,335	0.01%
2021/12/29	25	50.32	12	50.68	50.60	13	24,493	0.05%
2021/12/28	51.3	50.16	10	50.35	50.00	41.3	24,195	0.17%
2021/12/27	24	51.08	22	50.94	51.70	2	23,728	0.01%
2021/12/24	48	50.02	34	50.29	49.40	14	22,652	0.06%
2021/12/23	109	49.68	108	49.86	49.90	1	21,538	0.00%	大買/大賣/
2021/12/22	18	45.91	23	46.53	47.35	-5	18,101	-0.03%
2021/12/21	3	44.12	61	43.48	43.05	-58	17,170	-0.34%
2021/12/20	66	44.76	18	45.42	45.15	48	16,748	0.29%
2021/12/17	13.1	45.65	6	45.64	45.40	7.1	16,239	0.04%
2021/12/16	112	46.31	132	46.03	46.25	-20	15,573	-0.13%	大買/大賣/
2021/12/15	23	43.56	30	43.37	43.80	-7	13,999	-0.05%
2021/12/14	19	40.12	12	40.24	40.80	7	12,584	0.06%
2021/12/13	3	40.22	16	41.32	42.25	-13	11,852	-0.11%
2021/12/10	15	39.15	14	39.85	38.45	1	10,891	0.01%
2021/12/09	1	38.50	2	38.40	38.30	-1	10,460	-0.01%
2021/12/08	0	0.00	20	38.20	38.20	-20	10,373	-0.19%
2021/12/07	14	39.08	53	39.27	39.10	-39	10,132	-0.38%
2021/12/06	1	36.75	0	0.00	37.20	1	9,605	0.01%
2021/12/02	6	35.83	7	36.39	35.65	-1	9,638	-0.01%
2021/12/01	0	0.00	13	36.34	36.45	-13	9,665	-0.13%
2021/11/30	2	35.85	0	0.00	36.25	2	9,693	0.02%
2021/11/29	1	35.35	1	35.45	35.45	0	9,748	0.00%
2021/11/26	20	35.75	2	36.15	35.75	18	9,817	0.18%
2021/11/25	6	37.10	6	38.55	37.10	0	9,738	0.00%
2021/11/24	11	37.39	5	36.30	38.05	6	9,614	0.06%
2021/11/23	9	37.25	9	37.81	36.85	0	9,542	0.00%
2021/11/22	1	37.55	5	37.45	37.70	-4	9,567	-0.04%
2021/11/19	5	37.05	5	37.50	37.35	0	9,684	0.00%
2021/11/18	1	37.60	0	0.00	37.55	1	9,701	0.01%
2021/11/17	30	37.69	31	37.46	37.15	-1	9,687	-0.01%
2021/11/16	1	38.10	5	37.30	37.30	-4	9,737	-0.04%
2021/11/15	29	38.29	36	38.31	38.40	-7	9,596	-0.07%
2021/11/11	1	36.55	3	37.83	36.55	-2	9,519	-0.02%
2021/11/10	0	0.00	3	37.83	37.30	-3	9,529	-0.03%
2021/11/09	22	37.40	28	37.59	37.70	-6	9,481	-0.06%
2021/11/08	3	35.47	1	36.10	35.50	2	9,209	0.02%
2021/11/05	0	0.00	20	34.61	34.40	-20	9,380	-0.21%
2021/11/04	1	35.20	0	0.00	35.25	1	9,424	0.01%
2021/11/03	8	35.45	7	35.76	35.20	1	9,455	0.01%
2021/11/02	31	38.30	41	38.10	35.45	-10	9,494	-0.11%
2021/11/01	3	37.15	21	36.93	36.80	-18	9,020	-0.20%
2021/10/29	26	36.97	7	37.03	36.80	19	8,881	0.21%
2021/10/28	39	36.95	7	37.20	36.30	32	8,571	0.37%
2021/10/27	3	36.55	6	37.65	36.30	-3	8,202	-0.04%
2021/10/26	11	36.75	30	37.20	37.25	-19	7,558	-0.25%
2021/10/25	7	34.09	0	0.00	33.90	7	7,035	0.10%
2021/10/22	2	34.85	1	34.75	34.80	1	7,167	0.01%
2021/10/21	11	35.19	21	35.00	35.30	-10	7,157	-0.14%
2021/10/20	5	35.45	22	35.13	35.30	-17	7,123	-0.24%
2021/10/19	3	33.47	1	33.45	33.00	2	6,882	0.03%
2021/10/14	0	0.00	10	30.42	30.85	-10	7,241	-0.14%
2021/10/08	20	32.00	0	0.00	31.30	20	7,645	0.26%
2021/10/07	0	0.00	2	31.30	31.65	-2	7,809	-0.03%
2021/10/06	9	30.58	22	30.95	30.55	-13	8,574	-0.15%
2021/10/05	13	30.52	0	0.00	30.60	13	9,372	0.14%
2021/10/04	0	0.00	10	29.00	29.00	-10	9,871	-0.10%
2021/10/01	1	30.40	0.5	31.20	30.45	0.5	10,423	0.01%
2021/09/28	0	0.00	24	33.38	32.35	-24	12,399	-0.19%
2021/09/23	9	32.10	13	32.28	32.05	-4	13,219	-0.03%
2021/09/16	10	32.90	1	33.20	32.65	9	15,957	0.06%
2021/09/15	3	32.33	2	32.23	32.60	1	16,277	0.01%
2021/09/10	13	32.87	10	33.10	32.85	3	16,909	0.02%
2021/09/09	11	32.33	1	32.25	33.00	10	17,150	0.06%
2021/09/07	42	33.53	20	32.76	33.45	22	17,836	0.12%
2021/09/06	0	0.00	5.1	33.86	33.45	-5.1	18,298	-0.03%
2021/09/02	3	35.03	0	0.00	34.45	3	18,386	0.02%
2021/08/30	1	36.10	2	36.15	35.90	-1	18,637	-0.01%
2021/08/27	12	36.93	2	36.38	35.65	10	18,817	0.05%
2021/08/26	0	0.00	1	36.40	36.85	-1	19,040	-0.01%
2021/08/25	10	36.20	21	36.89	36.10	-11	19,122	-0.06%
2021/08/24	1	35.80	0	0.00	34.25	1	19,301	0.01%
2021/08/23	2	34.78	10	34.90	34.90	-8	19,627	-0.04%
2021/08/20	10	32.80	0	0.00	34.05	10	19,925	0.05%
2021/08/19	1	33.55	11	32.82	32.50	-10	20,009	-0.05%
2021/08/18	15	31.83	10	33.35	34.45	5	20,301	0.02%
2021/08/16	22	34.82	20	34.20	34.10	2	20,432	0.01%
2021/08/13	9	36.24	10	36.35	35.80	-1	20,452	0.00%
2021/08/12	32	38.57	49	38.41	38.25	-17	20,523	-0.08%
2021/08/11	35	38.70	7	38.64	38.95	28	20,594	0.14%
2021/08/10	1	37.65	0	0.00	37.65	1	20,667	0.00%
2021/08/09	0	0.00	1	38.55	37.05	-1	20,854	0.00%
2021/08/06	2	37.75	19	37.68	37.60	-17	21,081	-0.08%
2021/08/05	1	36.85	5.2	36.88	36.60	-4.2	21,273	-0.02%
2021/08/03	10	37.82	0	0.00	37.65	10	22,054	0.05%
2021/08/02	10	37.80	0	0.00	38.00	10	22,273	0.04%
2021/07/30	2	38.30	5	38.40	37.90	-3	22,477	-0.01%
2021/07/29	22	38.37	1	37.95	38.40	21	22,689	0.09%
2021/07/28	46	37.56	14	38.37	38.10	32	22,900	0.14%
2021/07/27	6	39.65	17	41.09	39.65	-11	23,195	-0.05%
2021/07/26	1	41.95	36	41.82	41.60	-35	23,492	-0.15%
2021/07/23	2.1	39.86	18	40.42	40.05	-15.9	24,314	-0.07%
2021/07/22	15	38.70	2	39.00	38.90	13	24,927	0.05%
2021/07/21	27	38.44	16	38.03	37.75	11	25,844	0.04%
2021/07/20	41	38.42	10	38.07	37.75	31	25,772	0.12%
2021/07/19	2	40.15	4	40.33	39.80	-2	25,664	-0.01%
2021/07/16	17	41.04	0	0.00	40.50	17	25,559	0.07%
2021/07/15	5	41.09	23	40.99	40.90	-18	25,443	-0.07%
2021/07/14	26	40.62	4.1	40.76	40.45	22	25,327	0.09%
2021/07/13	14	43.60	22	43.10	41.35	-8	25,095	-0.03%
2021/07/12	12	42.38	31	43.04	43.15	-19	24,316	-0.08%
2021/07/09	68	42.06	4	42.36	41.20	64	23,498	0.27%
2021/07/08	13	41.48	4	41.84	42.40	9	22,982	0.04%
2021/07/07	23	41.73	59	41.85	40.80	-36	22,452	-0.16%
2021/07/06	1	42.20	19	42.65	43.00	-18	21,586	-0.08%
2021/07/05	25	38.53	10	38.59	39.10	15	21,259	0.07%
2021/07/02	20	37.83	10	38.20	37.60	10	21,926	0.05%
2021/07/01	13	36.75	4	37.54	36.90	9	21,974	0.04%
2021/06/30	11	39.10	1	38.50	38.15	10	21,976	0.05%
2021/06/29	13	39.80	21	38.25	37.25	-8	21,852	-0.04%
2021/06/28	69.2	40.34	131.7	40.26	39.75	-62.5	21,547	-0.29%	大賣/
2021/06/25	4	38.63	40	38.13	39.80	-36	20,099	-0.18%
2021/06/24	40	36.38	15	36.05	36.20	25	19,674	0.13%
2021/06/23	4	35.16	7	34.43	35.80	-3	19,435	-0.02%
2021/06/22	2	34.35	1	33.90	33.40	1	19,356	0.01%
2021/06/21	6	34.14	0	0.00	34.05	6	19,369	0.03%
2021/06/18	20	36.32	16	36.30	35.85	4	19,561	0.02%
2021/06/17	12	35.93	33	35.77	36.30	-21	21,100	-0.10%
2021/06/16	37	36.39	55	36.16	35.25	-18	22,480	-0.08%
2021/06/15	50	36.19	2	36.40	36.55	48	23,594	0.20%
2021/06/11	21	33.68	1	33.30	33.25	20	24,009	0.08%
2021/06/09	3	33.73	0	0.00	33.25	3	25,010	0.01%
2021/06/08	0	0.00	1	34.80	34.75	-1	24,966	0.00%
2021/06/07	14	34.50	4	35.04	34.30	10	24,939	0.04%
2021/06/04	5	36.35	0	0.00	36.10	5	24,757	0.02%
2021/06/03	28	37.03	17	36.92	36.20	11	24,630	0.04%
2021/06/02	0	0.00	5	36.40	35.40	-5	24,417	-0.02%
2021/06/01	13	36.94	10	36.74	36.70	3	24,292	0.01%
2021/05/31	31	35.91	25	36.17	36.40	6	24,079	0.02%
2021/05/28	8	33.59	33	32.65	33.80	-25	24,205	-0.10%
2021/05/27	24	30.59	9	30.21	30.75	15	24,751	0.06%
2021/05/26	19	30.53	25	30.23	30.40	-6	24,713	-0.02%
2021/05/25	0	0.00	1	30.60	31.15	-1	24,380	0.00%
2021/05/24	3	27.50	0	0.00	28.35	3	24,247	0.01%
2021/05/21	2	27.95	5	27.85	27.90	-3	24,179	-0.01%
2021/05/20	23	27.96	0	0.00	26.65	23	24,303	0.09%
2021/05/19	3	27.70	4	27.40	27.65	-1	24,174	0.00%
2021/05/18	14	27.20	15	27.83	28.15	-1	24,050	0.00%
2021/05/17	6	26.81	1	25.95	25.60	5	23,768	0.02%
2021/05/14	2	29.85	7	29.94	28.40	-5	23,502	-0.02%
2021/05/13	4	30.03	0	0.00	29.85	4	23,224	0.02%
2021/05/12	28	31.19	28	31.25	30.40	0	22,926	0.00%
2021/05/11	4	32.49	17	32.15	32.10	-13	22,378	-0.06%
2021/05/10	6	35.30	17.4	36.25	35.30	-11.4	22,094	-0.05%
2021/05/07	12	35.10	5	35.56	36.95	7	21,966	0.03%
2021/05/06	1	34.60	18	34.41	34.30	-17	21,867	-0.08%
2021/05/05	7	36.26	38	37.14	34.45	-31	21,673	-0.14%
2021/05/04	20	36.03	30	38.00	36.10	-10	21,592	-0.05%
2021/05/03	37	41.65	20	41.02	38.70	17	21,235	0.08%
2021/04/29	97	45.80	70	43.75	42.95	27	20,791	0.13%
2021/04/28	32	42.90	36	42.92	45.10	-4	19,829	-0.02%
2021/04/27	29	41.51	38	42.61	41.00	-9	19,229	-0.05%
2021/04/26	1	39.90	0	0.00	39.90	1	18,422	0.01%
2021/04/23	4	36.00	1	36.30	36.30	3	18,508	0.02%
2021/04/22	11	34.85	3	33.00	33.00	8	18,616	0.04%
2021/04/21	0	0.00	30	33.45	34.40	-30	18,814	-0.16%
2021/04/19	7	36.09	0	0.00	34.50	7	19,413	0.04%
2021/04/15	30	34.27	0	0.00	35.70	30	20,268	0.15%
2021/04/13	3	37.55	1	38.00	37.00	2	20,488	0.01%
2021/04/12	0	0.00	10	35.65	38.00	-10	20,566	-0.05%
2021/04/09	20	37.86	11	40.30	37.80	9	20,758	0.04%
2021/04/08	32	41.68	21	41.89	41.95	11	20,895	0.05%
2021/04/07	14.3	38.37	2.1	38.40	38.90	12.2	19,783	0.06%
2021/04/06	20.2	35.34	12	34.95	35.40	8.2	19,602	0.04%
2021/04/01	8.5	32.06	8	30.89	32.20	0.5	19,483	0.00%
2021/03/31	1	29.00	7.5	29.14	29.30	-6.5	19,341	-0.03%
2021/03/30	8	28.81	24	28.86	29.30	-16	19,307	-0.08%
2021/03/26	3	25.88	10	26.20	26.20	-7	19,240	-0.04%
2021/03/25	13	26.03	18	26.46	25.75	-5	19,364	-0.03%
2021/03/24	10	25.07	33	24.72	25.30	-23	20,185	-0.11%
2021/03/23	11	24.11	22	24.51	24.45	-11	20,830	-0.05%
2021/03/22	91	27.04	34	27.09	26.00	57	20,580	0.28%
2021/03/19	62	24.05	63	24.29	25.55	-1	19,048	-0.01%
2021/03/18	42	23.00	25	22.73	23.25	17	17,938	0.09%
2021/03/17	20	20.44	43	20.61	21.15	-23	16,444	-0.14%
2021/03/16	35	19.98	34	19.55	19.25	1	15,750	0.01%
2021/03/15	5	18.61	6	18.58	18.50	-1	14,969	-0.01%
2021/03/11	5	17.65	1	17.65	17.70	4	15,623	0.03%
2021/03/10	7	17.16	20	17.11	17.00	-13	15,916	-0.08%
2021/03/09	0	0.00	45	16.65	17.10	-45	16,439	-0.27%
2021/03/08	34	17.09	16	16.73	16.80	18	17,152	0.10%
2021/03/05	8	17.38	5	17.58	17.30	3	17,645	0.02%
2021/03/04	13	17.29	4	17.73	17.35	9	17,670	0.05%
2021/03/03	41	18.21	16	17.76	17.80	25	17,605	0.14%
2021/03/02	11	19.28	90	19.46	19.45	-79	17,445	-0.45%
2021/02/26	0	0.00	155	17.91	17.85	-155	16,612	-0.93%	大賣/鉅額交易
2021/02/25	10	17.60	0	0.00	17.55	10	16,460	0.06%
2021/02/24	15	17.75	7	17.67	17.50	8	16,430	0.05%
2021/02/22	20	17.75	25	17.91	17.70	-5	16,355	-0.03%
2021/02/19	15	17.25	15	16.89	17.25	0	16,104	0.00%
2021/02/18	46	16.87	31	16.73	16.85	15	16,065	0.09%
2021/02/17	0	0.00	5	16.50	16.60	-5	15,983	-0.03%
2021/02/05	9	15.92	9	16.18	15.80	0	15,950	0.00%
2021/02/04	0	0.00	10	16.05	16.10	-10	16,037	-0.06%
2021/02/03	0	0.00	10	16.40	16.10	-10	16,018	-0.06%
2021/02/02	20	16.35	10	16.10	16.15	10	16,054	0.06%
2021/02/01	5	16.50	0	0.00	16.20	5	16,069	0.03%
2021/01/29	26	16.65	43	17.13	16.50	-17	16,124	-0.11%
2021/01/28	1	17.05	2	17.10	17.05	-1	16,239	-0.01%
2021/01/27	20	16.58	0	0.00	16.65	20	16,178	0.12%
2021/01/25	28	15.95	5	15.97	15.95	23	16,194	0.14%
2021/01/22	1	15.90	0	0.00	15.95	1	16,058	0.01%
2021/01/21	34	16.30	0	0.00	15.90	34	16,017	0.21%
2021/01/20	48	16.66	1	17.10	16.40	47	15,875	0.30%
2021/01/19	3	17.22	3	17.65	17.55	0	15,684	0.00%
2021/01/18	4	17.00	4	17.25	17.20	0	15,497	0.00%
2021/01/15	52	17.72	45	18.27	17.80	7	15,367	0.05%
2021/01/14	17	18.03	7	18.06	18.25	10	15,141	0.07%
2021/01/13	24	17.78	3	17.70	17.45	21	14,972	0.14%
2021/01/12	56	17.56	27	18.03	17.10	29	14,844	0.20%
2021/01/11	28	18.08	197	18.00	18.25	-169	14,511	-1.16%	大賣/鉅額交易
2021/01/08	25	16.71	27	17.00	16.75	-2	14,277	-0.01%
2021/01/07	4	16.80	8	16.48	16.70	-4	14,733	-0.03%
2021/01/06	6	16.23	7	16.42	16.00	-1	14,688	-0.01%
2021/01/05	2	16.65	2	16.65	16.55	0	14,508	0.00%
2021/01/04	178	17.17	11	17.05	16.95	167	14,338	1.16%	大買/鉅額交易
2020/12/31	14	16.45	206	16.70	16.30	-192	13,928	-1.38%	大賣/鉅額交易
2020/12/30	0	0.00	2	16.30	16.15	-2	13,640	-0.01%
2020/12/29	0	0.00	2	16.35	16.15	-2	13,589	-0.01%
2020/12/28	2	16.05	18	16.06	16.15	-16	13,565	-0.12%
2020/12/25	16	16.45	14	16.35	16.50	2	13,417	0.01%
2020/12/24	64	16.46	17	16.12	16.30	47	13,307	0.35%
2020/12/22	23	15.78	2	16.55	15.70	21	13,100	0.16%
2020/12/21	5	16.60	0	0.00	16.55	5	12,998	0.04%
2020/12/18	29	17.33	18	16.79	16.70	11	13,098	0.08%
2020/12/17	98	17.04	132.5	16.93	17.35	-34.5	12,820	-0.27%	大賣/
2020/12/16	15	15.97	66	16.01	15.80	-51	12,522	-0.41%
2020/12/15	39	15.76	42	16.18	15.80	-3	12,475	-0.02%
2020/12/14	192	16.38	57	16.32	16.20	135	12,329	1.09%	大買/鉅額交易
2020/12/11	10	15.35	11	15.20	15.30	-1	11,888	-0.01%
2020/12/10	32	15.53	4	15.73	15.45	28	11,707	0.24%
2020/12/09	10	15.46	4	15.40	15.35	6	11,550	0.05%
2020/12/08	27	15.74	1	15.85	15.80	26	11,360	0.23%
2020/12/07	45	15.83	41	15.37	16.00	4	11,045	0.04%
2020/12/04	7	15.46	10	15.55	15.50	-3	10,384	-0.03%
2020/12/03	0	0.00	14	15.02	15.15	-14	10,014	-0.14%
2020/12/02	16	14.63	2	14.85	14.60	14	9,500	0.15%
2020/12/01	38	13.79	34	13.58	14.20	4	8,759	0.05%
2020/11/30	59	12.85	39	12.95	12.95	20	8,208	0.24%
2020/11/26	0	0.00	13	12.74	12.35	-13	8,290	-0.16%
2020/11/19	0	0.00	2	11.85	11.95	-2	7,714	-0.03%
2020/11/12	5	11.41	3	11.48	11.40	2	7,793	0.03%
2020/11/05	18	12.40	29	12.29	12.40	-11	7,524	-0.15%
2020/11/02	0	0.00	1	11.80	11.80	-1	6,852	-0.01%
2020/10/30	19	11.70	20	11.95	11.70	-1	6,847	-0.01%
2020/10/29	11	11.80	0	0.00	11.90	11	6,819	0.16%
2020/10/22	7	11.92	0	0.00	11.95	7	6,535	0.11%
2020/10/21	18	12.00	18	12.10	12.05	0	6,496	0.00%
2020/10/19	5	12.00	0	0.00	12.25	5	6,340	0.08%
2020/10/16	0	0.00	12	12.21	11.50	-12	6,182	-0.19%
2020/10/15	22	12.22	27	11.89	12.40	-5	5,884	-0.08%
2020/10/14	0	0.00	6	11.18	11.30	-6	5,207	-0.12%
2020/09/29	11	10.05	11	10.30	10.05	0	5,539	0.00%
2020/09/23	7	10.81	2	11.30	10.50	5	5,481	0.09%
2020/09/22	60	11.63	43	12.13	11.50	17	5,275	0.32%
2020/09/21	23	11.78	26	11.38	12.00	-3	4,595	-0.07%
2020/09/18	0	0.00	1	10.75	10.95	-1	4,053	-0.02%
2020/09/17	2	10.75	0	0.00	10.50	2	3,951	0.05%
2020/09/10	0	0.00	1	10.10	10.10	-1	3,634	-0.03%
2020/09/03	1	10.10	1	10.05	10.10	0	3,464	0.00%
2020/09/02	0	0.00	1	10.00	10.05	-1	3,440	-0.03%
2020/09/01	1	10.55	42	10.30	10.35	-41	3,458	-1.19%
2020/08/31	3	9.78	0	0.00	9.74	3	3,241	0.09%
2020/08/20	0	0.00	1	9.13	9.03	-1	3,197	-0.03%
2020/08/12	1	9.45	0	0.00	9.47	1	2,993	0.03%
2020/08/10	0	0.00	48	9.14	9.07	-48	2,871	-1.67%
2020/08/06	0	0.00	2	9.21	9.13	-2	2,864	-0.07%
2020/08/05	0	0.00	2	9.25	9.29	-2	2,857	-0.07%
2020/08/03	2	9.03	0	0.00	8.98	2	2,838	0.07%
2020/07/30	2	8.92	0	0.00	8.96	2	2,841	0.07%
2020/07/28	5	8.66	0	0.00	8.47	5	2,838	0.18%
2020/07/27	10	8.74	0	0.00	8.76	10	2,827	0.35%
2020/07/24	23	8.96	0	0.00	8.95	23	2,825	0.81%
2020/07/21	0	0.00	5	9.70	9.20	-5	2,765	-0.18%
2020/07/15	5	9.39	0	0.00	9.29	5	2,486	0.20%
2020/07/13	0	0.00	5	10.00	10.00	-5	2,334	-0.21%
2020/07/03	1	9.08	1	9.25	9.44	0	1,763	0.00%
2020/07/02	5	9.21	0	0.00	9.23	5	1,668	0.30%
2020/06/15	2	7.70	0	0.00	7.69	2	1,361	0.15%
2020/06/11	2	7.90	4	8.19	7.90	-2	1,374	-0.15%
2020/06/08	2	8.18	7	8.40	8.54	-5	1,319	-0.38%
2020/06/02	3	7.56	0	0.00	7.75	3	1,177	0.25%
2020/06/01	2	7.42	0	0.00	7.42	2	1,126	0.18%
2020/05/29	0	0.00	6	7.67	7.50	-6	1,105	-0.54%
2020/05/28	8	7.74	10	7.75	7.86	-2	1,033	-0.19%
2020/05/18	0	0.00	3	6.74	6.73	-3	827	-0.36%
2020/05/14	0	0.00	1	6.91	6.83	-1	812	-0.12%
2020/05/12	0	0.00	4	6.92	6.97	-4	800	-0.50%
2020/04/24	3	6.56	0	0.00	6.57	3	736	0.41%
2020/04/21	0	0.00	3	6.59	6.44	-3	792	-0.38%
2020/04/14	3	6.47	0	0.00	6.53	3	792	0.38%
2020/04/10	0	6.44	0	0.00	6.38	0	802	0.00%
2020/04/09	2	6.40	0	0.00	6.37	2	832	0.24%
2020/03/25	1	5.80	31	5.73	5.76	-30	1,015	-2.95%
2020/03/24	0	0.00	52	5.41	5.42	-52	1,009	-5.15%
2020/03/20	0.9	5.36	0	0.00	5.36	0.9	1,033	0.08%
2020/03/18	0	0.00	4	5.67	5.59	-4	983	-0.41%
2020/03/13	4	6.48	0	0.00	6.57	4	980	0.41%
2020/03/12	5	7.19	5	7.42	7.17	0	958	0.00%
2020/03/10	5	7.53	0	0.00	7.85	5	1,055	0.47%
2020/03/09	4	7.97	0	0.00	7.92	4	1,085	0.37%
2020/03/06	3	8.22	3	8.21	8.22	0	1,079	0.00%
2020/03/03	1	8.21	1	8.26	8.21	0	1,205	0.00%
2020/03/02	5	8.03	2	8.04	8.10	3	1,242	0.24%
2020/02/27	20	8.31	0	0.00	8.20	20	1,286	1.55%
2020/02/26	2	8.41	0	0.00	8.40	2	1,286	0.16%
2020/02/21	10	8.64	0	0.00	8.61	10	1,287	0.78%
2020/02/17	5	8.41	0	0.00	8.49	5	1,314	0.38%
2020/02/10	5	8.46	0	0.00	8.49	5	1,332	0.38%
2020/02/05	0	0.00	5	8.74	8.83	-5	1,323	-0.38%
2020/02/04	2	8.70	0	0.00	8.70	2	1,314	0.15%
2020/02/03	3	8.04	0	0.00	8.50	3	1,311	0.23%
2020/01/31	2	8.75	1	8.80	8.77	1	1,299	0.08%
2020/01/30	32	9.00	2	9.13	8.83	30	1,283	2.34%
2020/01/20	15	9.73	0	0.00	9.74	15	1,265	1.19%
2020/01/17	0	0.00	12	9.70	9.73	-12	1,266	-0.95%
2020/01/15	11	9.79	1	9.75	9.84	10	1,273	0.78%
2020/01/09	1	9.75	0	0.00	9.62	1	1,177	0.08%
2020/01/08	1	9.74	1	9.69	9.62	0	1,176	0.00%
2020/01/07	4	9.58	4	9.71	9.57	0	1,156	0.00%
2020/01/06	3	9.76	3	9.82	9.76	0	1,147	0.00%
2019/12/27	0	0.00	2	10.40	10.20	-2	1,078	-0.19%
2019/12/24	3	10.22	0	0.00	10.20	3	1,038	0.29%
2019/12/20	2	10.20	2	10.15	10.15	0	935	0.00%
2019/12/18	1	9.93	0	0.00	9.92	1	898	0.11%
2019/12/06	1	10.05	4	9.97	9.88	-3	843	-0.36%
2019/12/05	6	10.10	3	9.98	9.98	3	820	0.37%
2019/12/04	3	9.81	2	9.51	9.92	1	719	0.14%
2019/11/29	5	9.57	29	9.52	9.51	-24	671	-3.57%
2019/11/28	25	9.85	0	0.00	9.65	25	654	3.82%
2019/11/26	0	0.00	1	9.43	9.46	-1	516	-0.19%
2019/11/15	0	0.00	2	9.07	9.04	-2	489	-0.41%
2019/11/14	0	0.00	1	9.02	8.96	-1	486	-0.21%
2019/11/13	5	8.96	0	0.00	8.89	5	495	1.01%
2019/11/12	0	0.00	3	8.97	8.97	-3	493	-0.61%
2019/10/25	1	8.91	0	0.00	8.88	1	533	0.19%
2019/10/23	0	0.00	5	9.04	8.96	-5	542	-0.92%
2019/10/18	0	0.00	3	8.85	8.85	-3	529	-0.57%
2019/10/17	2	8.80	0	0.00	8.84	2	527	0.38%
2019/10/02	1	8.50	0	0.00	8.56	1	534	0.19%
2019/09/27	6	8.55	0	0.00	8.51	6	540	1.11%
2019/09/19	0	0.00	5	9.16	9.22	-5	513	-0.97%
2019/09/11	0	0.00	20	8.97	8.98	-20	512	-3.91%
2019/08/20	20	9.00	3	9.05	8.87	17	514	3.30%
2019/08/19	3	8.42	0	0.00	8.71	3	493	0.61%
2019/08/13	0	0.00	4	7.95	8.02	-4	476	-0.84%
2019/07/30	3	8.93	0	0.00	8.94	3	505	0.59%
2019/07/24	3	9.02	0	0.00	9.02	3	511	0.59%
2019/07/19	0	0.00	4	9.04	9.06	-4	527	-0.76%
2019/07/17	3	9.04	0	0.00	9.11	3	539	0.56%
2019/06/24	0	0.00	2	9.45	9.47	-2	744	-0.27%
2019/06/20	0	0.00	1	9.20	9.22	-1	759	-0.13%
2019/06/13	2	9.01	0	0.00	9.01	2	864	0.23%
2019/05/16	0	0.00	2	9.21	9.05	-2	1,859	-0.11%
2019/05/15	6	9.36	0	0.00	9.36	6	1,860	0.32%
2019/05/08	0	0.00	2	9.97	10.10	-2	1,834	-0.11%
2019/04/23	1	10.60	0	0.00	10.60	1	1,874	0.05%
2019/04/16	0	0.00	4.4	11.09	11.05	-4.4	1,916	-0.23%
2019/04/10	0	0.00	2	10.75	10.70	-2	1,860	-0.11%
2019/03/29	2.1	10.45	0	0.00	10.45	2.1	1,864	0.11%
2019/03/20	0	10.80	0	0.00	10.85	0	2,014	0.00%
2019/03/13	2	11.65	0	0.00	11.60	2	1,866	0.11%
2019/03/12	1	11.90	9	12.00	11.80	-8	1,863	-0.43%
2019/03/11	21	11.85	21	12.05	11.85	0	1,734	0.00%
2019/02/25	4	10.91	24	10.90	10.85	-20	1,429	-1.40%
2019/02/22	0	0.00	1	10.80	10.70	-1	1,403	-0.07%
2019/02/20	1	10.55	0	0.00	10.55	1	1,373	0.07%
2019/02/18	0	0.00	1	10.70	10.55	-1	1,369	-0.07%
2019/01/16	1	10.30	0	0.00	10.25	1	1,284	0.08%
2019/01/14	0	0.00	2	10.25	10.25	-2	1,279	-0.16%
2019/01/11	2	10.75	1	10.55	10.40	1	1,273	0.08%
2019/01/09	5	10.30	5	10.35	10.30	0	1,191	0.00%
2019/01/02	1	10.40	0	0.00	10.30	1	1,269	0.08%
2018/12/28	0	0.00	12	10.34	10.65	-12	1,260	-0.95%
2018/12/22	0	0.00	1	10.25	10.75	-1	1,263	-0.08%
2018/12/21	5	10.13	18	10.05	10.15	-13	1,233	-1.05%
2018/12/20	5	10.45	1	10.30	10.15	4	1,220	0.33%
2018/12/18	0	0.00	2	10.78	10.45	-2	1,195	-0.17%
2018/12/17	2	11.38	0	0.00	11.10	2	1,163	0.17%
2018/12/14	2	10.50	2	10.48	10.45	0	1,023	0.00%
2018/12/13	1	10.50	1	10.75	10.50	0	1,022	0.00%
2018/12/12	1	10.70	4	10.68	10.70	-3	1,017	-0.29%
2018/12/11	19	10.60	19	10.55	10.60	0	988	0.00%
2018/12/06	20	10.35	0	0.00	10.10	20	882	2.27%
2018/11/30	1	9.95	1	9.92	9.95	0	831	0.00%
2018/11/28	1	10.00	1	9.89	9.88	0	843	0.00%
2018/11/27	1	9.91	1	9.80	9.79	0	848	0.00%
2018/11/26	0	0.00	2	9.64	9.61	-2	841	-0.24%
2018/11/23	3	9.47	5	9.57	9.47	-2	844	-0.24%
2018/11/22	2	9.82	0	0.00	9.58	2	836	0.24%
2018/10/30	1	8.04	2	8.10	8.05	-1	1,041	-0.10%
2018/10/29	3	7.96	2	7.94	8.03	1	1,038	0.10%
2018/10/12	2	8.47	0	0.00	8.51	2	1,034	0.19%
2018/10/11	1	8.72	51	8.66	8.64	-50	1,004	-4.98%
2018/09/12	1	10.40	1	10.40	10.35	0	1,055	0.00%
2018/08/23	0	0.00	20	11.65	11.70	-20	1,561	-1.28%
2018/08/16	0	0.00	1	10.95	11.20	-1	1,503	-0.07%
2018/08/15	4	10.83	4	10.83	11.05	0	1,490	0.00%
2018/08/14	1	10.55	21	10.60	10.65	-20	1,472	-1.36%
2018/08/13	2	10.55	2	10.93	10.50	0	1,501	0.00%
2018/08/08	0	0.00	2	10.85	10.80	-2	1,477	-0.14%
2018/07/20	0	0.00	2	10.85	10.90	-2	1,578	-0.13%
2018/07/19	1	10.65	1	10.65	10.65	0	1,565	0.00%
2018/07/16	9	10.80	0	0.00	10.55	9	1,586	0.57%
2018/07/13	0	0.00	10	10.65	10.70	-10	1,588	-0.63%
2018/07/12	2	10.60	0	0.00	10.55	2	1,598	0.13%
2018/07/11	0	0.00	5	10.50	10.50	-5	1,616	-0.31%
2018/07/10	0	0.00	10	10.45	10.45	-10	1,629	-0.61%
2018/07/09	25	10.32	32	10.31	10.25	-7	1,638	-0.43%
2018/07/06	6	10.22	0	0.00	10.20	6	1,643	0.37%
2018/07/05	55	10.42	0	0.00	10.20	55	1,703	3.23%
2018/07/04	10	10.55	0	0.00	10.55	10	1,708	0.59%
2018/07/03	30	11.00	4	10.96	10.70	26	1,726	1.51%
2018/07/02	0	0.00	3	11.10	11.05	-3	1,718	-0.17%
2018/06/29	3	11.15	0	0.00	11.15	3	1,752	0.17%
2018/06/28	10	11.12	5	11.25	11.05	5	1,750	0.29%
2018/06/25	2	11.50	0	0.00	11.50	2	1,741	0.11%
2018/06/14	0	0.00	1	11.50	11.50	-1	1,695	-0.06%
2018/06/13	9	11.82	6	11.85	11.55	3	1,709	0.18%
2018/06/12	0	0.00	1	11.55	11.55	-1	1,636	-0.06%
2018/06/08	2	11.43	12	11.44	11.45	-10	1,541	-0.65%
2018/06/07	10	11.75	55	11.25	11.75	-45	1,481	-3.04%
2018/06/06	2	10.70	30	10.80	10.70	-28	1,304	-2.15%
2018/06/01	0	0.00	10	10.35	10.60	-10	1,363	-0.73%
2018/05/31	3	10.20	0	0.00	10.05	3	1,325	0.23%
2018/05/30	0	0.00	10	10.15	10.05	-10	1,328	-0.75%
2018/05/18	0	0.00	1	10.05	10.05	-1	1,400	-0.07%
2018/05/16	0	0.00	2	10.15	9.60	-2	1,411	-0.14%
2018/05/15	10	10.20	2	10.20	10.10	8	1,384	0.58%
2018/05/14	7	10.30	31	10.24	10.10	-24	1,446	-1.66%
2018/05/10	0	0.00	5	10.95	10.90	-5	1,416	-0.35%
2018/05/09	10	10.85	5	10.80	10.75	5	1,406	0.36%
2018/05/04	2	10.80	0	0.00	10.70	2	1,455	0.14%
2018/05/02	0	0.00	25	10.79	10.80	-25	1,471	-1.70%
2018/04/30	25	10.95	0.2	10.80	10.85	24.8	1,481	1.67%
2018/04/27	8	10.72	0	0.00	10.65	8	1,468	0.54%
2018/04/23	0	0.00	14	11.33	11.10	-14	1,545	-0.91%
2018/04/20	10	11.30	1	11.35	11.35	9	1,553	0.58%
2018/04/19	20	11.48	0	0.00	11.40	20	1,561	1.28%
2018/04/17	20	11.50	0	0.00	11.30	20	1,626	1.23%
2018/04/16	0	0.00	5	11.71	11.60	-5	1,633	-0.31%
2018/04/13	1	12.10	0	0.00	11.95	1	1,650	0.06%
2018/04/12	12	12.07	1	12.15	12.00	11	1,740	0.63%
2018/04/11	1	12.25	11	12.44	12.20	-10	1,777	-0.56%
2018/04/09	0	0.00	1	12.05	12.00	-1	1,872	-0.05%
2018/04/03	3	11.65	0	0.00	11.80	3	1,905	0.16%
2018/04/02	10	11.85	35	12.06	11.85	-25	1,932	-1.29%
2018/03/31	2	11.65	3	11.70	11.60	-1	1,950	-0.05%
2018/03/28	10	11.75	0	0.00	11.70	10	2,117	0.47%
2018/03/26	2	11.75	0	0.00	11.75	2	2,578	0.08%
2018/03/23	5	11.60	5	11.65	11.65	0	2,675	0.00%
2018/03/22	2	12.00	0	0.00	11.85	2	2,722	0.07%
2018/03/21	33	12.19	2	12.20	12.00	31	2,885	1.07%
2018/03/20	20	12.18	0	0.00	12.20	20	2,933	0.68%
2018/03/19	2	12.40	0	0.00	12.30	2	3,171	0.06%
2018/03/16	5	12.90	6	12.72	12.70	-1	3,272	-0.03%
2018/03/14	10	12.85	0	0.00	12.80	10	3,301	0.30%
2018/03/13	1	12.80	0	0.00	12.75	1	3,328	0.03%
2018/03/12	37	12.76	0	0.00	12.70	37	3,344	1.11%
2018/03/09	0	0.00	3	13.00	12.90	-3	3,342	-0.09%
2018/03/08	0	0.00	2	13.30	13.10	-2	3,355	-0.06%
2018/03/06	1	12.70	0	0.00	12.70	1	3,351	0.03%
2018/03/05	3	12.75	0	0.00	12.65	3	3,683	0.08%
2018/02/27	5	13.30	5	12.90	12.90	0	3,731	0.00%
2018/02/26	7	13.30	0	0.00	13.25	7	3,706	0.19%
2018/02/23	0	0.00	9	12.75	12.80	-9	3,688	-0.24%
2018/02/22	0	0.00	1	12.40	12.45	-1	3,667	-0.03%
2018/02/21	2	12.25	1	12.30	12.30	1	3,674	0.03%
2018/02/12	0	0.00	25	12.08	12.05	-25	3,707	-0.67%
2018/02/09	6	11.40	0	0.00	11.60	6	3,697	0.16%
2018/02/08	30	12.06	20	12.25	12.05	10	3,688	0.27%
2018/02/07	20	12.00	20	12.15	12.00	0	3,672	0.00%
2018/02/06	1	11.85	145	11.70	11.85	-144	3,663	-3.93%	大賣/鉅額交易
2018/02/05	0	13.00	2	12.90	13.00	-2	3,609	-0.06%
2018/02/02	2	13.25	0	0.00	13.30	2	3,622	0.06%
2018/01/30	0	0.00	5	13.35	13.20	-5	3,786	-0.13%
2018/01/29	20	13.10	0	0.00	13.05	20	3,769	0.53%
2018/01/24	0	0.00	10	13.30	13.30	-10	3,915	-0.26%
2018/01/22	50	13.26	0	0.00	13.25	50	3,927	1.27%
2018/01/19	30	13.53	50	13.65	13.50	-20	3,934	-0.51%
2018/01/18	5	13.65	5	13.50	13.50	0	3,936	0.00%
2018/01/15	5	13.70	0	0.00	13.55	5	3,962	0.13%
2018/01/08	30	14.25	89	14.10	13.75	-59	4,234	-1.39%
2018/01/05	30	14.43	20	14.65	14.45	10	4,151	0.24%
2018/01/04	89	14.42	10	14.60	14.60	79	4,111	1.92%
2018/01/03	31	14.08	17	14.20	14.10	14	4,052	0.35%
2018/01/02	46	14.20	40	14.40	14.25	6	4,014	0.15%