飛宏 (2457)-元富-敦南券商分點個股進出

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
51.2
漲跌
▼1.1
漲幅
-2.10%
成交量
1,574張
產業
上市電子零組件類股
751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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	51.60	0	0.00	51.20	1	4,328	0.02%
2024/04/24	0	0.00	1	52.10	52.30	-1	4,349	-0.02%
2024/04/23	2	51.35	0	0.00	51.00	2	4,409	0.05%
2024/04/22	2	52.60	1	52.80	51.00	1	4,457	0.02%
2024/04/19	0	0.00	6	52.30	52.50	-6	4,465	-0.13%
2024/04/18	8	54.66	0	0.00	54.50	8	4,481	0.18%
2024/04/16	0	0.00	1	50.70	51.00	-1	4,349	-0.02%
2024/04/12	3	53.80	3	52.90	53.80	0	4,423	0.00%
2024/04/11	0	0.00	3	52.77	52.50	-3	4,364	-0.07%
2024/04/03	10	53.40	0	0.00	53.30	10	4,456	0.22%
2024/03/27	6	53.50	0	0.00	53.30	6	4,531	0.13%
2024/03/26	1	54.40	0	0.00	53.30	1	4,547	0.02%
2024/03/22	0	0.00	1	54.50	54.30	-1	4,573	-0.02%
2024/03/21	0	0.00	1	53.60	53.80	-1	4,558	-0.02%
2024/03/20	2	53.60	0	0.00	53.00	2	4,653	0.04%
2024/03/18	1	54.20	1	54.20	54.40	0	4,682	0.00%
2024/03/12	1	56.80	6	56.67	56.40	-5	4,881	-0.10%
2024/03/11	0	0.00	1	56.00	56.30	-1	4,964	-0.02%
2024/03/08	3	56.40	0	0.00	55.90	3	5,023	0.06%
2024/03/07	10	59.29	7	58.36	58.00	3	5,013	0.06%
2024/03/06	2	59.90	0	0.00	60.10	2	4,997	0.04%
2024/03/05	17	60.19	12.7	60.18	60.00	4.3	5,096	0.08%
2024/03/04	5	61.00	4	61.70	60.60	1	5,211	0.02%
2024/02/27	0	61.30	0	0.00	60.20	0	6,506	0.00%
2024/02/22	4	61.10	4	61.50	61.30	0	6,865	0.00%
2024/02/21	1	62.10	0	0.00	61.50	1	6,858	0.01%
2024/02/20	7	62.03	5	62.00	61.80	2	6,946	0.03%
2024/02/19	9	61.66	12	62.16	62.30	-3	6,809	-0.04%
2024/02/16	0	0.00	1	57.30	58.70	-1	6,414	-0.02%
2024/02/15	1	56.30	0	0.00	56.20	1	6,380	0.02%
2024/02/05	1	55.70	1	56.10	56.10	0	6,399	0.00%
2024/01/30	1	58.40	3.1	57.91	57.80	-2.1	6,392	-0.03%
2024/01/29	0	0.00	2	58.70	58.80	-2	6,439	-0.03%
2024/01/25	1	58.10	0	0.00	58.00	1	6,482	0.02%
2024/01/23	0	0.00	1.1	58.21	57.30	-1.1	6,673	-0.02%
2024/01/19	0	0.00	1	56.50	56.50	-1	6,715	-0.01%
2024/01/17	1	56.40	0	0.00	55.30	1	6,908	0.01%
2024/01/15	0	0.00	2	58.30	58.30	-2	7,136	-0.03%
2024/01/12	2.4	56.76	120	56.65	56.90	-117.6	7,196	-1.63%	大賣/鉅額交易
2024/01/11	0	55.80	0	0.00	57.10	0	7,181	0.00%
2024/01/09	7	58.46	1	56.80	56.50	6	7,231	0.08%
2024/01/08	1	59.40	1	60.40	58.90	0	7,202	0.00%
2024/01/04	0	0.00	1	57.60	57.60	-1	7,137	-0.01%
2024/01/03	1	58.60	10	59.00	58.80	-9	7,155	-0.13%
2024/01/02	15	60.11	13	59.59	59.30	2	7,150	0.03%
2023/12/29	1	58.90	0	0.00	58.90	1	7,180	0.01%
2023/12/28	11	58.70	1	59.00	59.00	10	7,194	0.14%
2023/12/27	1	58.60	0	0.00	58.40	1	7,222	0.01%
2023/12/26	3	59.00	3	59.10	59.00	0	7,298	0.00%
2023/12/25	0	0.00	1	57.10	57.00	-1	7,276	-0.01%
2023/12/20	2	57.60	0	0.00	57.80	2	7,299	0.03%
2023/12/19	0	0.00	1	57.30	57.30	-1	7,311	-0.01%
2023/12/18	0	59.50	1	59.20	59.00	-1	7,300	-0.01%
2023/12/15	1	59.10	2	59.45	59.10	-1	7,317	-0.01%
2023/12/14	15	59.10	0	0.00	58.20	15	7,234	0.21%
2023/12/13	1	58.40	0	0.00	58.30	1	7,219	0.01%
2023/12/12	1	59.20	21	59.61	59.00	-20	7,208	-0.28%
2023/12/11	2	59.40	1	59.50	59.60	1	7,208	0.01%
2023/12/08	2	60.55	1	60.90	61.00	1	7,155	0.01%
2023/12/07	3	61.80	0	0.00	60.50	3	7,155	0.04%
2023/12/06	2	61.75	0	0.00	61.60	2	7,150	0.03%
2023/12/05	1	62.20	1	62.30	62.80	0	7,114	0.00%
2023/12/04	1	62.60	14	62.00	61.80	-13	7,125	-0.18%
2023/12/01	2	62.40	0	0.00	62.50	2	7,404	0.03%
2023/11/30	5	63.40	24	63.21	62.20	-19	7,390	-0.26%
2023/11/29	6	63.57	12	63.15	63.50	-6	7,352	-0.08%
2023/11/28	2	63.00	9	63.12	62.80	-7	7,299	-0.10%
2023/11/27	21	64.79	37	64.40	62.90	-16	7,315	-0.22%
2023/11/24	17	63.78	40	63.81	63.20	-23	6,905	-0.33%
2023/11/21	0	0.00	4	57.20	57.20	-4	5,725	-0.07%
2023/11/20	1	56.80	1	57.40	56.70	0	5,793	0.00%
2023/11/17	2	56.55	1	58.00	56.20	1	5,768	0.02%
2023/11/16	0	0.00	1	55.90	56.40	-1	5,691	-0.02%
2023/11/15	0	0.00	2	55.00	54.60	-2	5,899	-0.03%
2023/11/14	1	54.60	0	0.00	54.80	1	6,212	0.02%
2023/11/07	1	54.20	1	54.50	54.20	0	6,689	0.00%
2023/11/06	0	0.00	1	54.90	54.90	-1	6,783	-0.01%
2023/11/03	0	0.00	1	53.50	53.30	-1	6,757	-0.01%
2023/11/02	0	0.00	1.1	53.03	52.80	-1.1	6,792	-0.02%
2023/11/01	0	0.00	6	52.87	51.80	-6	6,790	-0.09%
2023/10/31	2	52.95	0	0.00	52.50	2	6,621	0.03%
2023/10/30	1	55.70	2	55.65	54.60	-1	6,706	-0.01%
2023/10/27	0	0.00	1.5	55.67	55.40	-1.5	6,836	-0.02%
2023/10/26	1	58.10	0	0.00	57.00	1	6,903	0.01%
2023/10/25	9	58.73	7	59.17	59.10	2	6,979	0.03%
2023/10/20	2	55.50	2	54.60	55.00	0	6,885	0.00%
2023/10/19	2	56.20	0	0.00	56.10	2	7,039	0.03%
2023/10/17	1	59.50	0	0.00	60.60	1	7,114	0.01%
2023/10/16	0	0.00	1.5	59.80	58.70	-1.5	7,238	-0.02%
2023/10/11	2	62.10	0	0.00	61.70	2	8,216	0.02%
2023/10/05	0	61.90	1	63.70	61.80	-1	8,712	-0.01%
2023/10/04	0	0.00	1	61.50	60.80	-1	9,087	-0.01%
2023/10/03	4	62.90	2	62.60	62.00	2	9,280	0.02%
2023/10/02	2	62.95	0	0.00	63.00	2	9,528	0.02%
2023/09/25	0.6	59.00	0	0.00	58.80	0.6	10,308	0.01%
2023/09/20	1	60.70	0	0.00	60.90	1	10,594	0.01%
2023/09/19	2	61.95	0	0.00	61.30	2	10,873	0.02%
2023/09/15	0	63.60	0	0.00	63.60	0	11,386	0.00%
2023/09/14	0	62.80	0	0.00	62.70	0	11,551	0.00%
2023/09/13	0	0.00	1	63.20	62.10	-1	11,775	-0.01%
2023/09/12	3	62.37	0.5	63.00	62.00	2.5	12,067	0.02%
2023/09/07	3	68.10	3	69.03	68.00	0	13,011	0.00%
2023/09/06	3	67.40	4	65.23	67.80	-1	13,275	-0.01%
2023/09/05	0	0.00	1	69.80	70.70	-1	13,234	-0.01%
2023/09/04	2.2	69.33	1	71.00	69.10	1.2	13,658	0.01%
2023/09/01	6.4	73.29	5	72.04	71.10	1.4	14,142	0.01%
2023/08/31	1	72.50	5	72.46	73.00	-4	14,509	-0.03%
2023/08/30	2	71.30	6	71.45	71.00	-4	15,025	-0.03%
2023/08/29	1	70.31	2	71.00	71.50	-1	16,015	-0.01%
2023/08/28	5	70.02	4	70.80	70.00	1	17,175	0.01%
2023/08/24	7.1	69.60	5	69.84	69.00	2.1	18,544	0.01%
2023/08/23	0	0.00	11	69.26	68.60	-11	18,973	-0.06%
2023/08/22	0	67.80	0	0.00	68.50	0	19,242	0.00%
2023/08/21	23	69.11	1	69.80	68.70	22	19,614	0.11%
2023/08/18	18	69.56	26	69.47	69.80	-8	21,131	-0.04%
2023/08/17	0	0.00	1	66.80	66.90	-1	21,030	0.00%
2023/08/16	10	64.39	8	64.65	66.20	2	21,193	0.01%
2023/08/15	0	0.00	13	63.66	64.60	-13	21,721	-0.06%
2023/08/14	0	0.00	1	61.30	62.10	-1	22,208	0.00%
2023/08/11	0	0.00	7	63.64	63.50	-7	22,801	-0.03%
2023/08/08	1	65.30	3	64.50	64.40	-2	24,317	-0.01%
2023/08/07	1	64.60	1	65.00	65.20	0	24,618	0.00%
2023/08/04	1	65.40	1	65.90	65.40	0	25,312	0.00%
2023/07/31	1	67.50	22	69.24	67.50	-21	26,375	-0.08%
2023/07/28	0	0.00	10	68.50	69.50	-10	26,653	-0.04%
2023/07/27	4	69.83	0	0.00	69.50	4	27,081	0.01%
2023/07/26	9	70.93	10	71.55	69.70	-1	27,576	0.00%
2023/07/25	1	70.30	6	70.93	70.60	-5	27,814	-0.02%
2023/07/24	26	70.18	17	70.22	70.00	9	28,006	0.03%
2023/07/21	1	73.00	0	0.00	73.60	1	28,207	0.00%
2023/07/20	2	73.45	0	0.00	73.20	2	29,256	0.01%
2023/07/19	5	73.72	5	74.24	72.50	0	29,584	0.00%
2023/07/18	23	76.47	3	73.40	74.00	20	30,150	0.07%
2023/07/17	10	77.36	15.7	76.32	76.70	-5.7	30,543	-0.02%
2023/07/14	4	72.90	4	73.38	72.60	0	31,042	0.00%
2023/07/13	6	73.18	3	73.87	72.80	3	32,704	0.01%
2023/07/12	3	71.57	4	71.30	72.00	-1	33,621	0.00%
2023/07/11	32	74.63	34	71.95	72.00	-2	34,256	-0.01%
2023/07/10	10	77.28	15	76.05	76.00	-5	34,499	-0.01%
2023/07/07	7	76.86	9	77.78	78.30	-2	34,755	-0.01%
2023/07/06	9	78.53	8	78.30	77.70	1	35,037	0.00%
2023/07/05	11	80.06	12	80.21	79.40	-1	35,753	0.00%
2023/07/04	13	77.87	14	78.31	77.60	-1	35,789	0.00%
2023/07/03	9	78.67	9	79.12	78.80	0	35,870	0.00%
2023/06/30	12	77.43	8	77.96	78.00	4	36,476	0.01%
2023/06/29	11	75.68	12	75.61	75.50	-1	36,628	0.00%
2023/06/28	8	76.48	13	75.95	75.30	-5	36,905	-0.01%
2023/06/27	17	77.41	19	77.41	75.60	-2	37,163	-0.01%
2023/06/26	18	80.21	6	79.30	79.30	12	37,281	0.03%
2023/06/21	3	81.60	9	81.50	81.80	-6	37,430	-0.02%
2023/06/20	13	79.72	7.3	79.42	79.40	5.7	37,547	0.02%
2023/06/19	4	80.43	4	80.75	80.80	0	38,426	0.00%
2023/06/16	0	0.00	13	80.44	79.10	-13	39,863	-0.03%
2023/06/15	6	79.22	2	79.00	79.00	4	40,410	0.01%
2023/06/14	24	81.36	0	0.00	80.30	24	41,215	0.06%
2023/06/13	15	81.66	28	81.24	82.30	-13	41,842	-0.03%
2023/06/12	21	79.27	13	79.58	78.50	8	42,435	0.02%
2023/06/09	28	80.01	33	79.80	79.00	-5	43,618	-0.01%
2023/06/08	36	79.72	31	79.17	78.90	5	44,550	0.01%
2023/06/07	44	83.81	23	82.87	81.50	21	45,822	0.05%
2023/06/06	25	84.14	12.2	82.92	82.60	12.9	46,949	0.03%
2023/06/05	45.5	85.78	44	86.17	85.70	1.5	47,549	0.00%
2023/06/02	32.5	82.98	33	83.77	83.40	-0.5	47,681	0.00%
2023/06/01	44	81.10	70	80.91	81.90	-26	47,138	-0.06%
2023/05/31	42	78.35	28	78.42	78.40	14	46,628	0.03%
2023/05/30	24	77.08	28	77.55	76.60	-4	45,748	-0.01%
2023/05/29	26	76.20	27	76.21	76.40	-1	45,395	0.00%
2023/05/26	23	74.73	20	73.77	73.70	3	45,058	0.01%
2023/05/25	13	74.96	15	74.57	74.50	-2	44,998	0.00%
2023/05/24	92	78.37	101	78.55	75.80	-9	44,898	-0.02%	大賣/
2023/05/23	1	75.60	1	75.70	75.50	0	44,540	0.00%
2023/05/22	2	74.25	0	0.00	75.30	2	44,960	0.00%
2023/05/19	7	76.66	3	76.03	73.20	4	44,786	0.01%
2023/05/18	25	76.17	29	75.96	75.80	-4	44,433	-0.01%
2023/05/17	21	74.98	19	75.08	74.10	2	43,886	0.00%
2023/05/16	12	73.68	9	74.16	74.40	3	43,212	0.01%
2023/05/15	30	73.72	28	73.14	72.70	2	42,738	0.00%
2023/05/12	29	70.65	36	71.49	73.20	-7	42,094	-0.02%
2023/05/11	11	70.03	11	68.93	68.90	0	41,514	0.00%
2023/05/10	26	69.70	30	70.02	70.00	-4	41,156	-0.01%
2023/05/09	18	73.24	16	73.11	71.70	2	40,450	0.00%
2023/05/08	7	72.74	49	72.52	73.80	-42	39,949	-0.11%
2023/05/05	24	72.18	7	72.73	71.20	17	39,498	0.04%
2023/05/04	11	75.36	6	74.00	74.00	5	39,065	0.01%
2023/05/03	6	76.38	5	76.54	76.00	1	38,702	0.00%
2023/05/02	15	76.12	18	75.59	76.50	-3	38,138	-0.01%
2023/04/28	27	73.37	37	73.53	73.50	-10	37,572	-0.03%
2023/04/27	24	71.86	26	72.15	71.90	-2	37,132	-0.01%
2023/04/26	19	71.71	21.3	71.79	71.90	-2.3	36,803	-0.01%
2023/04/25	36	73.45	29.1	73.53	72.70	6.9	36,370	0.02%
2023/04/24	27	73.41	31	73.54	73.30	-4	35,247	-0.01%
2023/04/21	14.1	73.47	29	73.07	72.50	-14.9	34,861	-0.04%
2023/04/20	26.2	76.15	14	75.41	74.60	12.2	34,112	0.04%
2023/04/19	62	78.50	53	78.14	77.80	9	33,376	0.03%
2023/04/18	105.4	77.43	96.1	77.41	76.40	9.3	32,320	0.03%	大買/
2023/04/17	35	72.86	53	72.47	75.90	-18	30,534	-0.06%
2023/04/14	196	69.30	170	69.22	69.00	26	29,403	0.09%	大買/大賣/
2023/04/13	50	67.13	41	67.53	67.30	9	28,431	0.03%
2023/04/12	3	66.73	36	66.47	66.30	-33	27,694	-0.12%
2023/04/11	49	66.72	10.9	66.45	66.30	38.1	27,252	0.14%
2023/04/10	31	66.54	67	66.60	66.60	-36	26,706	-0.13%
2023/04/07	13	62.89	3	63.07	62.50	10	25,805	0.04%
2023/04/06	5	62.20	1.2	61.77	61.60	3.8	25,429	0.01%
2023/03/31	51	62.49	41	62.34	60.30	10	25,221	0.04%
2023/03/30	7	60.91	6	60.97	60.80	1	24,733	0.00%
2023/03/29	0	0.00	3	60.13	59.80	-3	24,759	-0.01%
2023/03/28	1	58.90	8	59.15	59.20	-7	25,009	-0.03%
2023/03/27	6	60.35	12	60.29	59.80	-6	24,753	-0.02%
2023/03/24	24	59.96	24	59.60	60.00	0	24,383	0.00%
2023/03/23	26	59.23	18.4	59.47	59.50	7.6	24,068	0.03%
2023/03/22	24.3	60.27	11	59.13	59.00	13.3	23,610	0.06%
2023/03/21	64.3	63.02	51	63.01	61.10	13.3	22,529	0.06%
2023/03/20	49	59.40	56	59.62	59.50	-7	20,843	-0.03%
2023/03/17	24	60.01	21	59.83	59.10	3	20,016	0.01%
2023/03/16	58	58.08	59	58.36	58.50	-1	18,949	-0.01%
2023/03/15	35	59.52	30	59.33	59.20	5	18,059	0.03%
2023/03/14	88	58.37	77	58.33	58.40	11	17,276	0.06%
2023/03/13	45	56.19	54	56.23	56.20	-9	15,806	-0.06%
2023/03/10	67	57.26	71	57.55	56.60	-4	14,616	-0.03%
2023/03/09	33	55.71	29	55.41	54.80	4	13,026	0.03%
2023/03/08	18	52.03	16	51.42	54.70	2	11,630	0.02%
2023/03/07	35	50.25	41	49.83	49.80	-6	10,742	-0.06%
2023/03/06	70	48.87	99	48.69	48.75	-29	10,455	-0.28%
2023/03/03	36	47.83	41	48.17	46.90	-5	10,502	-0.05%
2023/03/02	2	46.50	1	47.05	47.05	1	10,050	0.01%
2023/03/01	5	45.45	0	0.00	45.60	5	9,884	0.05%
2023/02/24	49	46.78	45	45.62	45.45	4	9,774	0.04%
2023/02/23	7	46.58	5	47.28	46.60	2	9,572	0.02%
2023/02/22	6	45.63	22	46.55	47.20	-16	9,388	-0.17%
2023/02/21	55	46.85	66	46.69	46.70	-11	9,065	-0.12%
2023/02/20	36	44.18	29	44.93	46.35	7	7,673	0.09%
2023/02/17	4.1	42.14	1	42.65	42.15	3.1	7,037	0.04%
2023/02/16	3	42.23	3	42.75	42.35	0	6,955	0.00%
2023/02/15	10	40.53	0	0.00	40.75	10	6,725	0.15%
2023/02/14	0	0.00	1	39.80	39.80	-1	6,699	-0.01%
2023/02/13	1	40.00	0	0.00	39.95	1	6,721	0.01%
2023/02/10	5	40.15	0	0.00	39.90	5	6,759	0.07%
2023/02/09	0	0.00	2	41.70	41.35	-2	6,706	-0.03%
2023/02/08	5	41.05	0	0.00	41.05	5	6,678	0.07%
2023/02/07	8	41.25	8	41.28	41.25	0	6,645	0.00%
2023/02/03	0	0.00	1	40.95	40.45	-1	6,578	-0.02%
2023/02/02	5	40.79	3	40.65	40.60	2	6,560	0.03%
2023/02/01	0	0.00	1	40.45	40.45	-1	6,540	-0.02%
2023/01/31	0	0.00	16	39.24	39.65	-16	6,526	-0.25%
2023/01/16	2	37.85	0	0.00	37.90	2	6,518	0.03%
2023/01/12	10	38.90	5	39.45	38.70	5	6,519	0.08%
2023/01/11	11.1	39.10	47	39.10	39.00	-35.9	6,554	-0.55%
2023/01/10	0	0.00	5	40.45	40.10	-5	6,526	-0.08%
2023/01/09	0	0.00	31	40.34	40.15	-31	6,569	-0.47%
2023/01/06	22	40.14	2	40.08	40.05	20	6,595	0.30%
2023/01/05	15	40.35	10	40.75	40.05	5	6,654	0.08%
2023/01/04	44	40.56	0	0.00	40.10	44	6,663	0.66%
2023/01/03	0	0.00	7	39.85	39.95	-7	6,679	-0.10%
2022/12/30	1	39.95	3	40.25	39.45	-2	6,707	-0.03%
2022/12/29	60	39.10	60	39.24	39.65	0	6,837	0.00%
2022/12/28	3	39.28	0	0.00	39.00	3	6,845	0.04%
2022/12/27	2	40.20	0	0.00	40.05	2	6,843	0.03%
2022/12/26	0	0.00	1	40.60	40.00	-1	6,852	-0.01%
2022/12/23	6	41.06	10	41.00	41.00	-4	6,825	-0.06%
2022/12/22	11	41.92	4	42.71	41.50	7	6,795	0.10%
2022/12/21	34	41.60	60	42.07	42.40	-26	6,585	-0.39%
2022/12/20	53	42.45	42	42.18	40.65	11	6,274	0.18%
2022/12/19	4	41.26	5	40.87	41.25	-1	5,759	-0.02%
2022/12/16	2	39.50	3	39.65	39.40	-1	5,685	-0.02%
2022/12/15	3	40.65	1	40.20	40.50	2	5,680	0.04%
2022/12/14	1	39.70	0	0.00	39.70	1	5,709	0.02%
2022/12/12	1	39.80	1	40.10	39.95	0	6,241	0.00%
2022/12/08	1	39.90	0	0.00	39.80	1	6,969	0.01%
2022/12/07	12	40.54	0	0.00	39.75	12	6,967	0.17%
2022/12/06	1	42.20	4	42.99	41.65	-3	6,883	-0.04%
2022/12/05	5	41.95	7	41.81	41.70	-2	6,639	-0.03%
2022/12/02	9	41.87	8	41.55	41.75	1	6,574	0.02%
2022/12/01	2	42.05	4	41.95	41.60	-2	6,509	-0.03%
2022/11/30	4	42.04	5	42.54	41.80	-1	6,398	-0.02%
2022/11/29	9	40.99	0	0.00	41.25	9	6,186	0.15%
2022/11/28	14	42.49	8	42.48	41.70	6	6,208	0.10%
2022/11/25	11	42.03	20	40.68	42.30	-9	5,779	-0.16%
2022/11/24	2	39.03	7	39.19	38.85	-5	5,224	-0.10%
2022/11/18	8	37.79	10	38.96	37.30	-2	5,005	-0.04%
2022/11/17	12	38.50	3	38.52	38.45	9	4,945	0.18%
2022/11/15	1	37.35	0	0.00	37.85	1	4,921	0.02%
2022/11/11	2	38.50	0	0.00	36.80	2	4,958	0.04%
2022/11/10	1	38.05	1	37.80	37.80	0	4,919	0.00%
2022/11/07	0	0.00	1	37.75	37.75	-1	4,977	-0.02%
2022/11/04	0	0.00	1	37.25	37.40	-1	5,071	-0.02%
2022/11/03	0	0.00	1	36.85	36.90	-1	5,053	-0.02%
2022/10/31	2	36.10	0	0.00	35.75	2	5,187	0.04%
2022/10/27	0	0.00	2	36.35	36.30	-2	5,247	-0.04%
2022/10/25	0	0.00	2	35.15	34.85	-2	5,348	-0.04%
2022/10/24	0	0.00	4	35.40	34.80	-4	5,376	-0.07%
2022/10/21	4	34.38	0	0.00	34.30	4	5,389	0.07%
2022/10/20	2	35.50	2	35.75	35.30	0	5,381	0.00%
2022/10/19	2	36.40	0	0.00	36.10	2	5,391	0.04%
2022/10/17	0	0.00	1	33.20	34.95	-1	5,439	-0.02%
2022/10/14	1	34.70	11	35.25	35.05	-10	5,487	-0.18%
2022/10/13	9	34.57	0	0.00	33.40	9	5,492	0.16%
2022/10/12	5	35.89	2	36.30	35.70	3	5,461	0.05%
2022/10/11	2	36.83	1	36.45	36.10	1	5,477	0.02%
2022/10/07	1	38.00	1	38.10	38.20	0	5,656	0.00%
2022/10/06	1	38.20	2	38.40	38.20	-1	5,817	-0.02%
2022/10/05	1	37.55	0	0.00	36.90	1	5,703	0.02%
2022/10/03	4	35.55	1	35.65	35.65	3	5,696	0.05%
2022/09/30	0	0.00	3	34.80	35.50	-3	5,806	-0.05%
2022/09/29	0	0.00	1	35.60	35.35	-1	5,817	-0.02%
2022/09/28	0	0.00	0	36.10	34.85	0	5,833	0.00%
2022/09/26	4	36.09	3	35.40	35.75	1	5,831	0.02%
2022/09/23	0	0.00	2	38.05	38.05	-2	5,846	-0.03%
2022/09/22	3	38.63	2	39.15	39.10	1	5,876	0.02%
2022/09/21	9	38.99	6	38.93	38.90	3	5,857	0.05%
2022/09/20	5	38.73	6	39.48	39.35	-1	5,801	-0.02%
2022/09/19	32	40.07	28	39.81	38.95	4	5,647	0.07%
2022/09/16	31	41.53	27	41.46	41.60	4	5,366	0.08%
2022/09/15	8	39.71	8	39.63	39.20	0	4,783	0.00%
2022/09/14	1	39.25	1	38.25	39.30	0	4,728	0.00%
2022/09/13	8	39.44	8	39.16	39.15	0	4,738	0.00%
2022/09/12	0	0.00	1	38.80	39.20	-1	4,743	-0.02%
2022/09/08	9	36.99	0	0.00	37.30	9	4,754	0.19%
2022/09/06	1	36.85	0	0.00	37.00	1	4,806	0.02%
2022/09/05	4	39.60	8	39.64	38.15	-4	4,777	-0.08%
2022/09/02	10	41.21	10	40.80	40.30	0	4,717	0.00%
2022/09/01	8	39.21	4	40.03	39.55	4	4,520	0.09%
2022/08/30	8	38.15	0	0.00	38.15	8	4,752	0.17%
2022/08/26	0	0.00	1	39.85	39.60	-1	4,835	-0.02%
2022/08/24	1	38.70	0	0.00	38.10	1	5,138	0.02%
2022/08/22	0	0.00	3	38.60	38.40	-3	5,192	-0.06%
2022/08/17	3	39.70	3	39.80	39.70	0	5,298	0.00%
2022/08/15	1	39.10	1	39.00	39.10	0	5,227	0.00%
2022/08/11	2	39.50	0	0.00	37.90	2	5,185	0.04%
2022/07/28	0	0.00	2	36.88	36.60	-2	5,127	-0.04%
2022/07/21	0	0.00	3	37.35	37.35	-3	5,315	-0.06%
2022/07/20	4	36.30	1	36.65	36.05	3	5,269	0.06%
2022/07/19	0	0.00	1	36.00	35.95	-1	5,357	-0.02%
2022/07/15	9	36.35	8	36.34	36.00	1	5,369	0.02%
2022/07/14	1	35.95	3	35.18	36.30	-2	5,204	-0.04%
2022/07/12	1	32.55	1.1	32.57	32.25	-0.1	5,178	0.00%
2022/07/11	0	0.00	1	34.00	33.95	-1	5,214	-0.02%
2022/07/08	3	33.30	4	33.61	33.60	-1	5,283	-0.02%
2022/07/07	0.1	31.50	0	0.00	31.50	0.1	5,211	0.00%
2022/07/05	1	31.55	1	31.50	31.95	0	5,373	0.00%
2022/07/04	1	31.80	2	31.50	31.00	-1	5,410	-0.02%
2022/06/23	3	36.28	3	35.90	35.95	0	7,501	0.00%
2022/06/20	3	36.05	0	0.00	35.10	3	9,495	0.03%
2022/06/17	0	0.00	2	36.95	36.95	-2	9,504	-0.02%
2022/06/16	1	37.40	0	0.00	37.40	1	9,509	0.01%
2022/06/10	0	39.90	0	0.00	40.00	0	9,611	0.00%
2022/06/09	0	0.00	5	40.80	40.60	-5	9,630	-0.05%
2022/06/07	3	40.42	1	40.45	40.30	2	9,377	0.02%
2022/06/01	11	40.71	5	41.85	40.75	6	9,549	0.06%
2022/05/31	0	0.00	1	39.20	39.40	-1	9,420	-0.01%
2022/05/27	0	0.00	5	38.54	38.10	-5	9,640	-0.05%
2022/05/26	2	37.50	0	0.00	37.40	2	9,685	0.02%
2022/05/25	2	38.18	3	38.33	38.80	-1	9,758	-0.01%
2022/05/24	2	37.83	0	0.00	37.50	2	9,920	0.02%
2022/05/19	3	38.15	0	0.00	38.40	3	10,389	0.03%
2022/05/18	0	0.00	1	38.80	38.40	-1	10,582	-0.01%
2022/05/17	1	38.10	0	0.00	38.10	1	11,380	0.01%
2022/05/09	1	38.75	0	0.00	38.60	1	12,027	0.01%
2022/05/06	1	39.70	1	40.05	39.85	0	12,155	0.00%
2022/05/05	0	0.00	1	41.50	41.00	-1	12,278	-0.01%
2022/05/04	1	40.55	0	0.00	40.55	1	12,324	0.01%
2022/04/29	0	0.00	1	39.55	39.00	-1	12,634	-0.01%
2022/04/28	1	38.80	1	39.20	38.70	0	12,814	0.00%
2022/04/27	3	38.00	9	38.73	38.65	-6	12,841	-0.05%
2022/04/26	4	41.13	4	41.20	40.70	0	12,772	0.00%
2022/04/25	4	41.14	0	0.00	40.95	4	12,852	0.03%
2022/04/21	0	0.00	4	43.50	43.60	-4	13,093	-0.03%
2022/04/20	5	42.96	1	42.95	42.95	4	13,319	0.03%
2022/04/19	2	42.50	0	0.00	42.05	2	13,467	0.01%
2022/04/12	0	0.00	10	43.49	44.20	-10	14,967	-0.07%
2022/04/11	2	44.50	15	44.80	44.00	-13	15,448	-0.08%
2022/04/08	2	45.88	28	45.83	45.75	-26	15,823	-0.16%
2022/04/07	0	0.00	14	46.99	45.20	-14	16,675	-0.08%
2022/04/06	4	47.41	19	47.55	47.15	-15	16,890	-0.09%
2022/04/01	0	0.00	6	46.90	46.10	-6	17,214	-0.03%
2022/03/31	2	48.20	2	48.34	46.80	0	18,222	0.00%
2022/03/30	29.1	48.59	23	48.24	48.25	6.1	19,103	0.03%
2022/03/29	8	47.96	10.2	48.50	46.95	-2.2	21,757	-0.01%
2022/03/28	27.1	48.15	70	47.99	47.60	-42.9	22,374	-0.19%
2022/03/25	54	47.58	67.1	47.73	47.65	-13.1	22,255	-0.06%
2022/03/24	83.1	47.30	15	47.49	45.90	68.1	21,832	0.31%
2022/03/23	10	44.81	7	44.27	45.75	3	21,678	0.01%
2022/03/22	6	43.25	4	43.25	43.00	2	22,935	0.01%
2022/03/18	10	42.87	7	43.14	43.30	3	25,021	0.01%
2022/03/16	3	42.37	2	42.80	41.40	1	26,305	0.00%
2022/03/15	1	42.15	0	0.00	41.90	1	26,355	0.00%
2022/03/14	1	43.10	1	42.85	43.15	0	26,570	0.00%
2022/03/10	1	43.50	1	43.90	43.35	0	27,079	0.00%
2022/03/09	0	0.00	1	42.75	42.65	-1	27,036	0.00%
2022/03/08	2	42.45	0	0.00	41.75	2	27,012	0.01%
2022/03/07	4	43.79	4	44.30	43.00	0	26,897	0.00%
2022/03/04	2	46.15	0.1	46.19	45.50	2	26,779	0.01%
2022/03/03	7	46.84	4	48.05	46.55	3	26,680	0.01%
2022/03/02	1.1	46.13	0	0.00	46.90	1.1	26,600	0.00%
2022/03/01	3	45.93	0	46.25	46.85	3	26,662	0.01%
2022/02/25	1	45.15	1	45.95	44.80	0	26,695	0.00%
2022/02/24	5	44.26	0.1	45.70	44.05	5	26,666	0.02%
2022/02/23	1.1	46.18	4.1	46.60	46.50	-3	26,540	-0.01%
2022/02/22	3.1	45.62	3.1	45.86	45.40	0	26,548	0.00%
2022/02/21	1.1	48.09	2.1	47.86	47.75	-1	26,443	0.00%
2022/02/18	2.1	46.16	4	46.98	47.95	-1.9	26,335	-0.01%
2022/02/17	15	47.72	8.1	48.34	46.70	6.9	26,355	0.03%
2022/02/16	8.1	47.36	20	46.92	48.15	-11.9	25,774	-0.05%
2022/02/15	1	44.20	2	44.50	43.80	-1	25,474	0.00%
2022/02/14	3	43.62	0.2	44.20	43.50	2.9	25,529	0.01%
2022/02/11	0.2	45.45	3	45.20	45.70	-2.9	25,612	-0.01%
2022/02/10	3	45.78	1	46.45	45.20	2	25,949	0.01%
2022/02/08	4	44.74	2	44.85	44.95	2	25,855	0.01%
2022/01/26	0	0.00	2	41.38	41.60	-2	25,716	-0.01%
2022/01/25	10	41.35	0	0.00	40.80	10	26,178	0.04%
2022/01/24	7	42.36	5	42.84	42.80	2	26,203	0.01%
2022/01/21	5	43.09	0	0.00	42.55	5	26,324	0.02%
2022/01/20	2	44.45	1	45.00	44.45	1	26,539	0.00%
2022/01/19	1	44.40	5	44.30	44.80	-4	27,174	-0.01%
2022/01/18	4	45.58	0	0.00	44.80	4	27,675	0.01%
2022/01/17	2	45.88	2	45.88	45.60	0	27,640	0.00%
2022/01/14	0	0.00	1	45.00	44.15	-1	27,650	0.00%
2022/01/13	13	44.83	1	45.50	45.65	12	27,830	0.04%
2022/01/12	1	46.45	1	47.00	46.00	0	28,004	0.00%
2022/01/11	3	46.93	2.1	46.87	46.50	0.9	27,968	0.00%
2022/01/10	1.1	48.99	1	49.10	48.70	0.1	27,612	0.00%
2022/01/07	5	48.63	13	48.16	47.75	-8	27,341	-0.03%
2022/01/06	6	50.30	0	0.00	49.60	6	26,889	0.02%
2022/01/05	8	51.44	2.1	50.83	50.40	5.9	26,623	0.02%
2022/01/04	6.1	51.80	13	51.85	52.10	-6.9	26,245	-0.03%
2022/01/03	6	50.70	2	50.30	50.70	4	25,790	0.02%
2021/12/30	30.1	51.53	19.1	52.35	50.30	11	25,335	0.04%
2021/12/29	5	50.30	4.1	50.40	50.60	0.9	24,493	0.00%
2021/12/28	40	50.36	34.1	50.02	50.00	5.9	24,195	0.02%
2021/12/27	18.2	50.99	19.1	51.04	51.70	-0.8	23,728	0.00%
2021/12/24	84	50.02	99.1	49.94	49.40	-15	22,652	-0.07%
2021/12/23	152.2	49.94	141.1	49.43	49.90	11.1	21,538	0.05%	大買/大賣/
2021/12/22	8.1	47.16	15	45.46	47.35	-6.9	18,101	-0.04%
2021/12/21	3	43.40	4	43.96	43.05	-1	17,170	-0.01%
2021/12/20	8	45.27	5.1	45.03	45.15	2.9	16,748	0.02%
2021/12/17	1	46.40	8.1	46.01	45.40	-7.1	16,239	-0.04%
2021/12/16	17.1	46.12	25.3	46.33	46.25	-8.2	15,573	-0.05%
2021/12/15	45.3	43.25	49	43.10	43.80	-3.7	13,999	-0.03%
2021/12/14	9	40.51	3	39.78	40.80	6	12,584	0.05%
2021/12/13	0	0.00	20	41.43	42.25	-20	11,852	-0.17%
2021/12/10	13	39.53	6	39.61	38.45	7	10,891	0.06%
2021/12/09	4	38.74	6	38.80	38.30	-2	10,460	-0.02%
2021/12/08	3	39.27	0	0.00	38.20	3	10,373	0.03%
2021/12/07	1	38.60	24	38.82	39.10	-23	10,132	-0.23%
2021/12/06	1	37.05	5	36.92	37.20	-4	9,605	-0.04%
2021/12/02	1	35.65	2	35.88	35.65	-1	9,638	-0.01%
2021/12/01	0	0.00	9	36.58	36.45	-9	9,665	-0.09%
2021/11/30	0	0.00	2	35.75	36.25	-2	9,693	-0.02%
2021/11/29	7	34.68	4	35.18	35.45	3	9,748	0.03%
2021/11/26	5	36.11	8	36.13	35.75	-3	9,817	-0.03%
2021/11/25	11	37.10	0	0.00	37.10	11	9,738	0.11%
2021/11/24	1	36.15	39	37.45	38.05	-38	9,614	-0.40%
2021/11/23	16	36.94	2	37.53	36.85	14	9,542	0.15%
2021/11/19	2	37.48	12	37.89	37.35	-10	9,684	-0.10%
2021/11/18	2	37.93	1	38.15	37.55	1	9,701	0.01%
2021/11/17	12	37.10	1	37.90	37.15	11	9,687	0.11%
2021/11/16	8	37.53	0	0.00	37.30	8	9,737	0.08%
2021/11/15	9	37.79	17	38.33	38.40	-8	9,596	-0.08%
2021/11/12	7	37.13	7	37.93	37.20	0	9,510	0.00%
2021/11/11	6	37.29	5	37.69	36.55	1	9,519	0.01%
2021/11/10	6	37.51	1	37.55	37.30	5	9,529	0.05%
2021/11/09	8	37.68	11	37.38	37.70	-3	9,481	-0.03%
2021/11/08	2	35.35	7	35.40	35.50	-5	9,209	-0.05%
2021/11/05	1	34.30	4	34.55	34.40	-3	9,380	-0.03%
2021/11/04	0	0.00	1	35.60	35.25	-1	9,424	-0.01%
2021/11/02	40	38.41	39	36.15	35.45	1	9,494	0.01%
2021/11/01	9	36.74	12	37.26	36.80	-3	9,020	-0.03%
2021/10/29	20	36.82	18	37.14	36.80	2	8,881	0.02%
2021/10/28	17	36.91	25	37.33	36.30	-8	8,571	-0.09%
2021/10/27	33	37.01	20	36.62	36.30	13	8,202	0.16%
2021/10/26	2	36.20	5	36.30	37.25	-3	7,558	-0.04%
2021/10/25	2	34.55	1	34.20	33.90	1	7,035	0.01%
2021/10/22	10	35.11	10	35.00	34.80	0	7,167	0.00%
2021/10/21	11	35.03	10	35.11	35.30	1	7,157	0.01%
2021/10/20	30.1	34.94	25	35.03	35.30	5.1	7,123	0.07%
2021/10/19	14	33.26	259	32.88	33.00	-245	6,882	-3.56%	大賣/鉅額交易
2021/10/18	1	31.35	2	31.88	32.20	-1	6,882	-0.01%
2021/10/15	1	31.10	4	31.58	31.85	-3	7,015	-0.04%
2021/10/14	5	30.15	9	30.54	30.85	-4	7,241	-0.06%
2021/10/13	10	30.43	6	30.47	29.90	4	7,365	0.05%
2021/10/12	6	30.61	6	30.78	30.75	0	7,493	0.00%
2021/10/08	12	31.99	0	0.00	31.30	12	7,645	0.16%
2021/10/07	3	30.95	4	31.41	31.65	-1	7,809	-0.01%
2021/10/05	3	30.25	5	30.12	30.60	-2	9,372	-0.02%
2021/09/29	50	31.30	0	0.00	31.30	50	11,934	0.42%
2021/09/24	0	0.00	1	32.55	32.70	-1	12,832	-0.01%
2021/09/22	0	0.00	1	31.75	31.50	-1	13,700	-0.01%
2021/09/15	6	32.33	6	32.51	32.60	0	16,277	0.00%
2021/09/08	0	0.00	3	32.17	32.05	-3	17,334	-0.02%
2021/09/07	0	0.00	2	32.65	33.45	-2	17,836	-0.01%
2021/09/06	2	33.88	7	33.80	33.45	-5	18,298	-0.03%
2021/09/03	0	0.00	2	35.05	34.90	-2	18,328	-0.01%
2021/09/02	7	35.06	1	35.10	34.45	6	18,386	0.03%
2021/09/01	4	36.11	0	0.00	35.80	4	18,456	0.02%
2021/08/31	3	35.88	0	0.00	35.95	3	18,438	0.02%
2021/08/30	2	35.95	0	0.00	35.90	2	18,637	0.01%
2021/08/27	101	35.66	6	35.89	35.65	95	18,817	0.50%	大買/
2021/08/26	10	36.55	0	0.00	36.85	10	19,040	0.05%
2021/08/25	5	35.29	9	35.82	36.10	-4	19,122	-0.02%
2021/08/24	6	34.83	10	35.47	34.25	-4	19,301	-0.02%
2021/08/23	6	34.74	100	34.80	34.90	-94	19,627	-0.48%
2021/08/20	7	33.69	7	33.92	34.05	0	19,925	0.00%
2021/08/19	105	32.93	0	0.00	32.50	105	20,009	0.52%	大買/鉅額交易
2021/08/18	6	31.03	7	31.98	34.45	-1	20,301	0.00%
2021/08/17	4	33.30	0	0.00	31.80	4	20,427	0.02%
2021/08/16	1	34.10	0	0.00	34.10	1	20,432	0.00%
2021/08/13	1	36.90	0.5	37.36	35.80	0.5	20,452	0.00%
2021/08/12	1	38.30	0	0.00	38.25	1	20,523	0.00%
2021/08/11	10.5	38.29	10	38.81	38.95	0.5	20,594	0.00%
2021/08/10	2	38.20	2	38.43	37.65	0	20,667	0.00%
2021/08/09	1	37.50	1	38.30	37.05	0	20,854	0.00%
2021/08/06	5	37.88	5	38.35	37.60	0	21,081	0.00%
2021/08/02	1	37.85	0	0.00	38.00	1	22,273	0.00%
2021/07/30	100	38.20	0	0.00	37.90	100	22,477	0.44%
2021/07/28	3	38.10	0	0.00	38.10	3	22,900	0.01%
2021/07/27	25	41.34	27	40.09	39.65	-2	23,195	-0.01%
2021/07/26	46	41.45	30	41.43	41.60	16	23,492	0.07%
2021/07/23	16	39.87	16	40.07	40.05	0	24,314	0.00%
2021/07/22	11	39.06	22	38.88	38.90	-11	24,927	-0.04%
2021/07/21	16	38.63	23	38.21	37.75	-7	25,844	-0.03%
2021/07/20	10	38.90	9	37.71	37.75	1	25,772	0.00%
2021/07/19	24	40.20	11	39.84	39.80	13	25,664	0.05%
2021/07/16	13	40.58	17	40.69	40.50	-4	25,559	-0.02%
2021/07/15	4	40.96	50	40.98	40.90	-46	25,443	-0.18%
2021/07/14	5	41.50	21	40.43	40.45	-16	25,327	-0.06%
2021/07/13	24	43.45	52	42.66	41.35	-28	25,095	-0.11%
2021/07/12	77	42.13	148.1	42.38	43.15	-71.1	24,316	-0.29%	大賣/
2021/07/09	23	41.81	43.1	42.13	41.20	-20.1	23,498	-0.09%
2021/07/08	68	41.98	32	41.47	42.40	36	22,982	0.16%
2021/07/07	25	41.53	17.1	41.10	40.80	8	22,452	0.04%
2021/07/06	0	0.00	13	42.75	43.00	-13	21,586	-0.06%
2021/07/05	32	38.83	112	39.71	39.10	-80	21,259	-0.38%	大賣/
2021/07/02	77	37.37	14	37.65	37.60	63	21,926	0.29%
2021/07/01	1	36.85	2	38.00	36.90	-1	21,974	0.00%
2021/06/30	110	38.64	107	39.47	38.15	3	21,976	0.01%	大買/大賣/
2021/06/29	102	39.05	33	38.36	37.25	69	21,852	0.32%	大買/
2021/06/28	154	40.21	40	39.58	39.75	114	21,547	0.53%	大買/鉅額交易
2021/06/25	3	38.67	14	39.40	39.80	-11	20,099	-0.05%
2021/06/24	18	36.15	3	36.28	36.20	15	19,674	0.08%
2021/06/23	1	35.70	100	35.65	35.80	-99	19,435	-0.51%
2021/06/22	2	34.30	1	33.20	33.40	1	19,356	0.01%
2021/06/21	92	34.25	10	34.80	34.05	82	19,369	0.42%
2021/06/18	23	35.91	2.2	36.26	35.85	20.8	19,561	0.11%
2021/06/17	6	36.08	3	35.42	36.30	3	21,100	0.01%
2021/06/16	18	35.95	2	35.60	35.25	16	22,480	0.07%
2021/06/15	5	35.84	37	36.45	36.55	-32	23,594	-0.14%
2021/06/11	4	33.65	1	33.30	33.25	3	24,009	0.01%
2021/06/10	1	34.20	1	33.30	33.20	0	24,903	0.00%
2021/06/09	31	33.27	30	34.05	33.25	1	25,010	0.00%
2021/06/08	0	0.00	10	34.10	34.75	-10	24,966	-0.04%
2021/06/07	33	34.85	8	35.30	34.30	25	24,939	0.10%
2021/06/04	4.2	36.26	1	36.30	36.10	3.2	24,757	0.01%
2021/06/03	15	36.87	6	36.60	36.20	9	24,630	0.04%
2021/06/02	7.1	36.31	1	36.25	35.40	6.1	24,417	0.02%
2021/06/01	8	36.63	7.3	36.91	36.70	0.7	24,292	0.00%
2021/05/31	5.1	36.70	2	36.08	36.40	3.1	24,079	0.01%
2021/05/28	4	32.54	6	32.95	33.80	-2	24,205	-0.01%
2021/05/27	5	31.10	7	31.26	30.75	-2	24,751	-0.01%
2021/05/26	34	29.98	32	30.01	30.40	2	24,713	0.01%
2021/05/25	2	29.35	1	30.05	31.15	1	24,380	0.00%
2021/05/24	6	28.03	3	28.25	28.35	3	24,247	0.01%
2021/05/21	0	0.00	1	28.10	27.90	-1	24,179	0.00%
2021/05/20	3	26.98	0	0.00	26.65	3	24,303	0.01%
2021/05/18	1	27.25	11	27.61	28.15	-10	24,050	-0.04%
2021/05/13	11	30.94	3	29.90	29.85	8	23,224	0.03%
2021/05/12	0	0.00	51	33.70	30.40	-51	22,926	-0.22%
2021/05/11	53	32.04	2	32.90	32.10	51	22,378	0.23%
2021/05/10	1	35.00	14	35.98	35.30	-13	22,094	-0.06%
2021/05/07	1	35.45	50	36.91	36.95	-49	21,966	-0.22%
2021/05/06	2	34.15	2	34.00	34.30	0	21,867	0.00%
2021/05/05	62	35.45	2	35.60	34.45	60	21,673	0.28%
2021/05/04	11	38.43	12	37.46	36.10	-1	21,592	0.00%
2021/05/03	9	39.82	5	38.99	38.70	4	21,235	0.02%
2021/04/29	83.2	45.16	115	45.50	42.95	-31.8	20,791	-0.15%	大賣/
2021/04/28	23	43.40	42.7	43.55	45.10	-19.7	19,829	-0.10%
2021/04/27	82	41.17	84	42.03	41.00	-2	19,229	-0.01%
2021/04/26	1	39.90	1	39.90	39.90	0	18,422	0.00%
2021/04/23	9	35.69	0	0.00	36.30	9	18,508	0.05%
2021/04/22	1	33.00	55	35.03	33.00	-54	18,616	-0.29%
2021/04/20	17	33.16	0	0.00	34.15	17	18,976	0.09%
2021/04/19	9	36.17	26	36.13	34.50	-17	19,413	-0.09%
2021/04/16	21	36.13	15	35.86	36.40	6	20,088	0.03%
2021/04/15	45	34.46	1	36.05	35.70	44	20,268	0.22%
2021/04/14	2	33.80	62	34.46	35.10	-60	20,395	-0.29%
2021/04/13	66	37.43	99	38.50	37.00	-33	20,488	-0.16%
2021/04/12	116	35.13	2	36.20	38.00	114	20,566	0.55%	大買/鉅額交易
2021/04/09	1	37.80	1	37.80	37.80	0	20,758	0.00%
2021/04/08	16	41.53	63	42.28	41.95	-47	20,895	-0.22%
2021/04/07	17	37.76	11.7	38.81	38.90	5.3	19,783	0.03%
2021/04/06	31	34.84	17	34.66	35.40	14	19,602	0.07%
2021/04/01	4	32.18	13	30.67	32.20	-9	19,483	-0.05%
2021/03/31	63	29.71	17	29.34	29.30	46	19,341	0.24%
2021/03/30	16	27.97	14.3	28.10	29.30	1.7	19,307	0.01%
2021/03/29	13	26.54	1	26.80	26.95	12	19,141	0.06%
2021/03/25	2	26.05	6	25.79	25.75	-4	19,364	-0.02%
2021/03/24	5	25.40	0	0.00	25.30	5	20,185	0.02%
2021/03/23	3	24.20	30	24.05	24.45	-27	20,830	-0.13%
2021/03/22	216	26.90	200	27.15	26.00	16	20,580	0.08%	大買/大賣/
2021/03/19	116	25.07	113	24.79	25.55	3	19,048	0.02%	大買/大賣/
2021/03/18	55	22.40	38	22.06	23.25	17	17,938	0.09%
2021/03/17	13	20.07	29	20.80	21.15	-16	16,444	-0.10%
2021/03/16	137	19.93	121	20.12	19.25	16	15,750	0.10%	大買/大賣/
2021/03/15	0	0.00	3	18.50	18.50	-3	14,969	-0.02%
2021/03/12	1	17.95	0	0.00	17.90	1	15,063	0.01%
2021/03/10	10	17.20	10	17.25	17.00	0	15,916	0.00%
2021/03/08	0.3	16.90	0	0.00	16.80	0.3	17,152	0.00%
2021/03/04	3	17.37	2	17.68	17.35	1	17,670	0.01%
2021/03/03	10	18.70	6	18.17	17.80	4	17,605	0.02%
2021/03/02	51	19.01	55	19.18	19.45	-4	17,445	-0.02%
2021/02/26	1	17.85	1	17.95	17.85	0	16,612	0.00%
2021/02/25	0	0.00	1	17.80	17.55	-1	16,460	-0.01%
2021/02/23	20	17.75	0	0.00	17.50	20	16,298	0.12%
2021/02/22	1	17.90	1	17.95	17.70	0	16,355	0.00%
2021/02/19	1	17.15	28	17.18	17.25	-27	16,104	-0.17%
2021/02/18	19	16.83	7	17.06	16.85	12	16,065	0.07%
2021/02/17	0	15.80	25	16.41	16.60	-25	15,983	-0.16%
2021/02/05	2	16.05	16	16.08	15.80	-14	15,950	-0.09%
2021/02/04	31	16.11	30	16.31	16.10	1	16,037	0.01%
2021/02/03	23	16.24	35	16.42	16.10	-12	16,018	-0.07%
2021/02/02	33	16.23	29	16.40	16.15	4	16,054	0.02%
2021/02/01	71	16.22	30	16.30	16.20	41	16,069	0.26%
2021/01/29	0	0.00	5	17.35	16.50	-5	16,124	-0.03%
2021/01/28	1	16.80	21	16.98	17.05	-20	16,239	-0.12%
2021/01/27	1	16.65	1	16.85	16.65	0	16,178	0.00%
2021/01/26	69	16.75	71	16.84	16.25	-2	16,403	-0.01%
2021/01/25	146	15.80	197	15.95	15.95	-51	16,194	-0.31%	大買/大賣/
2021/01/22	25	15.98	19	16.23	15.95	6	16,058	0.04%
2021/01/21	88	16.37	51	16.54	15.90	37	16,017	0.23%
2021/01/20	190	16.97	150	16.96	16.40	40	15,875	0.25%	大買/大賣/
2021/01/19	278	17.31	396	17.39	17.55	-118	15,684	-0.75%	大買/大賣/鉅額交易
2021/01/18	262	17.28	166	17.14	17.20	96	15,497	0.62%	大買/大賣/
2021/01/15	150	17.77	128	17.80	17.80	22	15,367	0.14%	大買/大賣/
2021/01/14	13	17.83	16	18.06	18.25	-3	15,141	-0.02%
2021/01/13	15	17.63	15	17.88	17.45	0	14,972	0.00%
2021/01/12	16	17.90	14	18.28	17.10	2	14,844	0.01%
2021/01/11	15	17.93	22.2	17.48	18.25	-7.2	14,511	-0.05%
2021/01/08	11	16.80	15	17.00	16.75	-4	14,277	-0.03%
2021/01/07	18	16.68	22	16.73	16.70	-4	14,733	-0.03%
2021/01/06	9	16.37	1	16.40	16.00	8	14,688	0.05%
2021/01/05	2	16.83	14	16.78	16.55	-12	14,508	-0.08%
2021/01/04	49	17.04	63	17.15	16.95	-14	14,338	-0.10%
2020/12/31	38	16.53	27	16.70	16.30	11	13,928	0.08%
2020/12/30	7	16.19	0	0.00	16.15	7	13,640	0.05%
2020/12/29	8	16.24	0	0.00	16.15	8	13,589	0.06%
2020/12/28	5	16.10	0	0.00	16.15	5	13,565	0.04%
2020/12/25	21	16.35	25	16.61	16.50	-4	13,417	-0.03%
2020/12/24	0	0.00	4	16.20	16.30	-4	13,307	-0.03%
2020/12/23	1	15.45	8	15.65	15.85	-7	13,152	-0.05%
2020/12/22	0	0.00	16	16.34	15.70	-16	13,100	-0.12%
2020/12/21	0	0.00	6	17.05	16.55	-6	12,998	-0.05%
2020/12/18	37	16.98	12	17.04	16.70	25	13,098	0.19%
2020/12/17	11	16.61	46	16.84	17.35	-35	12,820	-0.27%
2020/12/16	6	15.98	8	16.09	15.80	-2	12,522	-0.02%
2020/12/14	13	16.32	10	15.90	16.20	3	12,329	0.02%
2020/12/10	4	15.91	1	15.85	15.45	3	11,707	0.03%
2020/12/09	10	15.30	0	0.00	15.35	10	11,550	0.09%
2020/12/08	21	15.86	16	16.18	15.80	5	11,360	0.04%
2020/12/07	13	15.78	11	15.81	16.00	2	11,045	0.02%
2020/12/04	37	15.42	1	15.10	15.50	36	10,384	0.35%
2020/12/03	9	15.40	24	15.14	15.15	-15	10,014	-0.15%
2020/12/02	50	14.55	76	14.71	14.60	-26	9,500	-0.27%
2020/12/01	11	13.63	26	13.61	14.20	-15	8,759	-0.17%
2020/11/30	4	12.65	2	12.75	12.95	2	8,208	0.02%
2020/11/26	45	12.85	21	12.72	12.35	24	8,290	0.29%
2020/11/25	1	12.35	4	12.45	12.00	-3	7,863	-0.04%
2020/11/24	5	11.90	0	0.00	11.90	5	7,777	0.06%
2020/11/20	5	12.05	5	11.95	11.85	0	7,713	0.00%
2020/11/19	16	11.90	10	12.04	11.95	6	7,714	0.08%
2020/11/18	2	11.50	0	0.00	11.50	2	7,661	0.03%
2020/11/17	2	11.70	2	11.70	11.70	0	7,784	0.00%
2020/11/12	0	0.00	4	11.60	11.40	-4	7,793	-0.05%
2020/11/11	1	11.80	0	0.00	12.00	1	7,663	0.01%
2020/11/10	1	12.20	11	11.92	11.60	-10	7,638	-0.13%
2020/11/09	12	12.14	2	12.00	11.95	10	7,582	0.13%
2020/11/06	0	0.00	1	12.20	12.15	-1	7,633	-0.01%
2020/11/05	3	12.37	2	12.75	12.40	1	7,524	0.01%
2020/11/04	4	12.15	2	12.35	12.15	2	7,283	0.03%
2020/11/03	3	12.08	2	12.53	12.05	1	7,167	0.01%
2020/10/29	1	11.90	2	11.20	11.90	-1	6,819	-0.01%
2020/10/27	2	12.05	11	11.90	11.85	-9	6,709	-0.13%
2020/10/23	1	12.10	2	12.00	12.00	-1	6,583	-0.02%
2020/10/22	32	11.88	120	11.89	11.95	-88	6,535	-1.35%	大賣/
2020/10/21	11	12.25	13	12.02	12.05	-2	6,496	-0.03%
2020/10/20	3	12.12	0	0.00	12.20	3	6,428	0.05%
2020/10/19	4	12.05	4	12.05	12.25	0	6,340	0.00%
2020/10/16	85	11.96	54	11.98	11.50	31	6,182	0.50%
2020/10/15	1	12.40	130	12.39	12.40	-129	5,884	-2.19%	大賣/鉅額交易
2020/10/14	10	11.30	67	11.01	11.30	-57	5,207	-1.09%
2020/10/13	3	10.40	2	10.28	10.40	1	5,081	0.02%
2020/10/12	4	10.58	9	10.52	10.40	-5	5,080	-0.10%
2020/10/08	6	10.40	3	10.58	10.45	3	5,104	0.06%
2020/10/07	8	10.57	4	10.55	10.55	4	5,218	0.08%
2020/10/06	5	10.44	1	10.35	10.40	4	5,482	0.07%
2020/10/05	3	10.23	8	10.30	10.40	-5	5,580	-0.09%
2020/09/30	0	0.00	1	10.05	10.05	-1	5,524	-0.02%
2020/09/29	0	0.00	3	10.00	10.05	-3	5,539	-0.05%
2020/09/28	2	10.23	0	0.00	10.20	2	5,547	0.04%
2020/09/25	0	0.00	1	9.58	9.73	-1	5,558	-0.02%
2020/09/24	62	10.12	5	9.94	9.90	57	5,572	1.02%
2020/09/23	182	11.33	2	11.13	10.50	180	5,481	3.28%	大買/鉅額交易
2020/09/22	37	12.09	17	11.89	11.50	20	5,275	0.38%
2020/09/21	23	11.56	34	11.84	12.00	-11	4,595	-0.24%
2020/09/18	11	10.88	4	10.83	10.95	7	4,053	0.17%
2020/09/17	6	10.57	3	10.70	10.50	3	3,951	0.08%
2020/09/14	5	10.15	5	10.33	10.10	0	3,746	0.00%
2020/09/11	0	0.00	1	9.98	9.75	-1	3,660	-0.03%
2020/09/09	0	0.00	11	9.92	10.15	-11	3,622	-0.30%
2020/09/07	12	10.24	0	0.00	10.15	12	3,584	0.33%
2020/09/04	0	0.00	16	9.90	10.15	-16	3,526	-0.45%
2020/09/03	9	10.23	8	10.27	10.10	1	3,464	0.03%
2020/09/02	12	10.12	3	9.97	10.05	9	3,440	0.26%
2020/09/01	21	10.12	17	10.18	10.35	4	3,458	0.12%
2020/08/31	3	9.67	0	0.00	9.74	3	3,241	0.09%
2020/08/21	10	9.72	10	9.79	9.86	0	3,349	0.00%
2020/08/20	0	0.00	9	9.17	9.03	-9	3,197	-0.28%
2020/08/19	2	9.68	10	9.74	9.58	-8	3,148	-0.25%
2020/08/18	10	9.66	0	0.00	9.59	10	3,095	0.32%
2020/08/14	3	9.41	0	0.00	9.32	3	3,027	0.10%
2020/08/12	9	9.45	9	9.58	9.47	0	2,993	0.00%
2020/08/07	0	0.00	11	9.13	9.14	-11	2,864	-0.38%
2020/08/06	1	9.38	0	0.00	9.13	1	2,864	0.03%
2020/08/05	6	9.26	0	0.00	9.29	6	2,857	0.21%
2020/08/04	2	9.09	0	0.00	9.11	2	2,843	0.07%
2020/08/03	6	9.00	0	0.00	8.98	6	2,838	0.21%
2020/07/27	0	0.00	2	8.87	8.76	-2	2,827	-0.07%
2020/07/24	3	9.02	3	9.07	8.95	0	2,825	0.00%
2020/07/23	0	0.00	7	9.32	9.28	-7	2,798	-0.25%
2020/07/21	9	9.27	5	9.54	9.20	4	2,765	0.14%
2020/07/20	0	0.00	3	9.43	9.20	-3	2,543	-0.12%
2020/07/17	6	9.28	0	0.00	9.01	6	2,529	0.24%
2020/07/16	0	0.00	2	9.42	9.35	-2	2,500	-0.08%
2020/07/15	2	9.34	15	9.42	9.29	-13	2,486	-0.52%
2020/07/14	19	9.70	9	9.63	9.51	10	2,461	0.41%
2020/07/13	10	9.89	13	9.91	10.00	-3	2,334	-0.13%
2020/07/10	13	9.26	12	9.20	9.12	1	2,047	0.05%
2020/07/09	3	9.34	6	9.44	9.34	-3	1,934	-0.16%
2020/07/08	5	9.29	7	9.29	9.28	-2	1,897	-0.11%
2020/07/07	0	0.00	7	9.25	9.26	-7	1,865	-0.38%
2020/07/06	5	9.27	1	9.37	9.23	4	1,816	0.22%
2020/07/03	15	9.30	18	9.25	9.44	-3	1,763	-0.17%
2020/07/02	12	9.26	2	9.34	9.23	10	1,668	0.60%
2020/07/01	6	8.73	0	0.00	9.10	6	1,598	0.38%
2020/06/30	0	0.00	2	8.63	8.63	-2	1,448	-0.14%
2020/06/23	0	0.00	2	7.96	7.95	-2	1,332	-0.15%
2020/06/17	10	8.05	10	8.09	8.01	0	1,316	0.00%
2020/06/15	2	7.69	0	0.00	7.69	2	1,361	0.15%
2020/06/09	10	8.30	20	8.33	8.19	-10	1,376	-0.73%
2020/06/08	20	8.32	10	8.26	8.54	10	1,319	0.76%
2020/06/04	4	7.74	4	7.80	7.75	0	1,207	0.00%
2020/06/03	2	7.75	2	7.86	7.76	0	1,200	0.00%
2020/06/02	12	7.80	10	7.77	7.75	2	1,177	0.17%
2020/05/29	8	7.69	0	0.00	7.50	8	1,105	0.72%
2020/05/28	6	7.61	22	7.77	7.86	-16	1,033	-1.55%
2020/05/25	6	6.80	6	6.88	6.84	0	867	0.00%
2020/05/22	3	6.87	3	6.95	6.95	0	864	0.00%
2020/05/13	2	7.08	2	7.08	7.09	0	804	0.00%
2020/05/12	2	6.95	0	0.00	6.97	2	800	0.25%
2020/05/05	1	7.08	3	7.16	7.09	-2	761	-0.26%
2020/05/04	3	7.13	0	0.00	7.07	3	760	0.39%
2020/04/29	0	0.00	3	7.11	7.20	-3	743	-0.40%
2020/04/21	0	0.00	1	6.44	6.44	-1	792	-0.13%
2020/04/15	1	6.96	5	7.09	6.96	-4	783	-0.51%
2020/03/20	0	0.00	2	5.23	5.36	-2	1,033	-0.19%
2020/03/18	0	5.68	0	0.00	5.59	0	983	0.00%
2020/03/05	0	0.00	12	8.39	8.33	-12	1,091	-1.10%
2020/03/03	4	8.21	19	8.27	8.21	-15	1,205	-1.24%
2020/03/02	2	8.12	0	0.00	8.10	2	1,242	0.16%
2020/02/27	0	0.00	3	8.28	8.20	-3	1,286	-0.23%
2020/02/10	4	8.48	3	8.46	8.49	1	1,332	0.08%
2020/02/07	3	8.66	0	0.00	8.61	3	1,333	0.22%
2020/02/06	44	8.84	3	8.83	8.81	41	1,331	3.08%
2020/02/03	0	0.00	3	8.42	8.50	-3	1,311	-0.23%
2020/01/30	5	9.10	0	0.00	8.83	5	1,283	0.39%
2020/01/16	7	9.71	0	0.00	9.72	7	1,258	0.56%
2020/01/15	1	9.59	61	9.66	9.84	-60	1,273	-4.71%
2020/01/14	1	9.47	3	9.52	9.43	-2	1,218	-0.16%
2020/01/13	3	9.41	0	0.00	9.40	3	1,205	0.25%
2020/01/10	3	9.51	0	0.00	9.52	3	1,179	0.25%
2020/01/09	0	0.00	55	9.71	9.62	-55	1,177	-4.67%
2020/01/08	11	9.77	154	9.79	9.62	-143	1,176	-12.15%	大賣/鉅額交易
2020/01/07	3	9.66	0	0.00	9.57	3	1,156	0.26%
2020/01/03	293	10.15	55	10.17	9.90	238	1,139	20.89%	大買/鉅額交易
2020/01/02	20	10.20	63	10.27	10.25	-43	1,107	-3.88%
2019/12/31	64	10.21	22	10.24	10.20	42	1,104	3.80%
2019/12/30	0	0.00	25	10.30	10.30	-25	1,094	-2.28%
2019/12/27	20	10.20	0	0.00	10.20	20	1,078	1.85%
2019/12/25	2	10.25	0	0.00	10.20	2	1,047	0.19%
2019/12/24	7	10.22	7	10.37	10.20	0	1,038	0.00%
2019/12/23	8	10.33	8	10.53	10.10	0	994	0.00%
2019/12/20	9	10.18	4	10.20	10.15	5	935	0.53%
2019/12/13	0	0.00	1	9.90	9.83	-1	901	-0.11%
2019/12/06	15	9.88	11	9.99	9.88	4	843	0.47%
2019/12/05	18	10.15	18	10.20	9.98	0	820	0.00%
2019/12/04	1	9.92	2	9.49	9.92	-1	719	-0.14%
2019/11/28	6	9.74	4	9.83	9.65	2	654	0.31%
2019/10/24	5	8.94	0	0.00	8.90	5	533	0.94%
2019/10/23	8	8.96	24	8.91	8.96	-16	542	-2.95%
2019/10/15	1	8.79	0	0.00	8.79	1	525	0.19%
2019/10/14	0	0.00	2	8.57	8.57	-2	521	-0.38%
2019/10/07	2	8.46	0	0.00	8.46	2	527	0.38%
2019/10/03	0	0.00	2	8.58	8.58	-2	532	-0.38%
2019/10/01	6	8.43	6	8.50	8.47	0	538	0.00%
2019/09/26	2	8.81	2	8.90	8.69	0	543	0.00%
2019/09/25	2	8.86	0	0.00	8.86	2	540	0.37%
2019/09/23	3	9.18	3	9.24	9.18	0	533	0.00%
2019/09/19	0	0.00	2	9.14	9.22	-2	513	-0.39%
2019/09/18	0	0.00	5	9.05	9.00	-5	498	-1.00%
2019/09/16	3	8.96	3	9.05	9.05	0	511	0.00%
2019/09/06	0	0.00	3	9.04	9.01	-3	505	-0.59%
2019/08/27	3	8.78	3	8.85	8.81	0	517	0.00%
2019/08/26	3	8.78	0	0.00	8.74	3	518	0.58%
2019/08/21	2	8.81	2	8.89	8.92	0	515	0.00%
2019/08/20	1	8.83	7	8.96	8.87	-6	514	-1.17%
2019/08/19	0	0.00	3	8.55	8.71	-3	493	-0.61%
2019/08/16	0	0.00	3	8.20	8.25	-3	485	-0.62%
2019/08/06	3	8.01	3	8.16	8.21	0	494	0.00%
2019/08/05	0	0.00	3	8.37	8.40	-3	501	-0.60%
2019/08/02	6	8.68	0	0.00	8.62	6	505	1.19%
2019/08/01	0	0.00	6	8.80	8.80	-6	514	-1.17%
2019/07/31	3	8.81	3	8.94	8.72	0	518	0.00%
2019/07/30	3	9.01	0	0.00	8.94	3	505	0.59%
2019/07/29	3	9.03	0	0.00	9.06	3	508	0.59%
2019/07/25	0	0.00	2	9.05	9.14	-2	510	-0.39%
2019/07/24	2	9.02	0	0.00	9.02	2	511	0.39%
2019/07/19	0	0.00	3	9.06	9.06	-3	527	-0.57%
2019/07/18	0	0.00	2	9.05	9.04	-2	533	-0.37%
2019/07/16	2	9.11	2	9.19	9.11	0	542	0.00%
2019/07/15	2	9.13	0	0.00	9.12	2	551	0.36%
2019/07/10	0	0.00	3	9.20	9.20	-3	631	-0.48%
2019/07/09	6	9.25	0	0.00	9.19	6	637	0.94%
2019/07/05	5	9.30	2	9.34	9.34	3	661	0.45%
2019/07/04	0	0.00	5	9.39	9.35	-5	676	-0.74%
2019/07/03	3	9.28	0	0.00	9.30	3	678	0.44%
2019/07/02	2	9.33	0	0.00	9.32	2	691	0.29%
2019/06/28	3	9.25	3	9.30	9.31	0	711	0.00%
2019/06/27	5	9.27	8	9.39	9.36	-3	729	-0.41%
2019/06/25	3	9.32	2	9.48	9.28	1	745	0.13%
2019/06/24	3	9.32	4	9.44	9.47	-1	744	-0.13%
2019/06/21	0	0.00	6	9.42	9.42	-6	746	-0.80%
2019/06/20	0	0.00	3	9.20	9.22	-3	759	-0.40%
2019/06/12	2	9.04	2	9.14	9.07	0	1,086	0.00%
2019/06/11	0	0.00	2	8.96	8.96	-2	1,113	-0.18%
2019/06/06	2	8.95	0	0.00	8.90	2	1,292	0.15%
2019/06/05	0	0.00	2	9.08	9.01	-2	1,345	-0.15%
2019/06/03	5	9.01	1	9.08	9.00	4	1,439	0.28%
2019/05/31	2	9.29	2	9.38	9.28	0	1,480	0.00%
2019/05/30	0	0.00	3	9.17	9.19	-3	1,586	-0.19%
2019/05/28	1	9.06	0	0.00	9.06	1	1,718	0.06%
2019/05/23	0	0.00	3	8.96	8.93	-3	1,785	-0.17%
2019/05/22	1	9.09	0	0.00	9.16	1	1,791	0.06%
2019/05/15	0	0.00	2	9.30	9.36	-2	1,860	-0.11%
2019/05/13	3	9.40	0	0.00	9.40	3	1,860	0.16%
2019/05/10	7	9.80	4	9.88	9.75	3	1,852	0.16%
2019/05/09	3	10.05	17	9.90	9.82	-14	1,845	-0.76%
2019/05/08	27	10.01	24	10.11	10.10	3	1,834	0.16%
2019/05/07	3	10.10	18	10.21	10.15	-15	1,835	-0.82%
2019/05/06	57	10.09	23	10.14	10.05	34	1,866	1.82%
2019/05/03	7	10.23	7	10.27	10.25	0	1,870	0.00%
2019/04/30	86	10.09	102	10.15	10.25	-16	1,870	-0.86%	大賣/
2019/04/29	6	10.43	0	0.00	10.15	6	1,868	0.32%
2019/04/26	36	10.48	17	10.50	10.45	19	1,878	1.01%
2019/04/25	13	10.60	56	10.61	10.60	-43	1,879	-2.29%
2019/04/24	43	10.57	21	10.60	10.50	22	1,876	1.17%
2019/04/23	60	10.63	40	10.68	10.60	20	1,874	1.07%
2019/04/19	5	10.65	0	0.00	10.70	5	1,946	0.26%
2019/04/18	2	10.60	0	0.00	10.55	2	1,948	0.10%
2019/04/17	0	0.00	1	10.85	10.90	-1	1,936	-0.05%
2019/04/16	1	11.05	0	0.00	11.05	1	1,916	0.05%
2019/04/15	5	10.60	10	10.65	10.75	-5	1,877	-0.27%
2019/04/12	15	10.56	10	10.60	10.55	5	1,875	0.27%
2019/04/11	1	10.70	0	0.00	10.70	1	1,867	0.05%
2019/04/10	4	10.60	177	10.62	10.70	-173	1,860	-9.30%	大賣/鉅額交易
2019/04/09	60	10.53	35	10.56	10.50	25	1,859	1.34%
2019/04/08	103	10.63	81	10.70	10.60	22	1,860	1.18%	大買/
2019/04/03	0	0.00	123	10.44	10.60	-123	1,847	-6.66%	大賣/鉅額交易
2019/04/02	102	10.33	102	10.37	10.35	0	1,837	0.00%	大買/大賣/
2019/04/01	93	10.39	46	10.44	10.35	47	1,846	2.55%
2019/03/29	83	10.41	54	10.46	10.45	29	1,864	1.56%
2019/03/28	48	10.38	41	10.42	10.35	7	1,871	0.37%
2019/03/27	60	10.47	80	10.52	10.50	-20	1,882	-1.06%
2019/03/26	3	10.55	232	10.55	10.55	-229	1,882	-12.17%	大賣/鉅額交易
2019/03/25	115	10.43	83	10.47	10.45	32	1,913	1.67%	大買/
2019/03/22	100	10.84	26	10.90	10.75	74	2,028	3.65%
2019/03/21	217	10.84	63	10.91	10.90	154	2,021	7.62%	大買/鉅額交易
2019/03/20	170	10.82	152	10.92	10.85	18	2,014	0.89%	大買/大賣/
2019/03/19	117	10.87	225	10.95	10.85	-108	2,024	-5.33%	大買/大賣/鉅額交易
2019/03/18	320	10.85	265	10.90	10.90	55	2,071	2.66%	大買/大賣/
2019/03/15	578	11.24	423	11.28	11.05	155	2,071	7.48%	大買/大賣/鉅額交易
2019/03/14	108	11.56	85	11.61	11.45	23	1,864	1.23%	大買/
2019/03/13	20	11.60	3	11.65	11.60	17	1,866	0.91%
2019/03/12	7	11.84	2	12.05	11.80	5	1,863	0.27%
2019/03/11	2	11.80	6	11.83	11.85	-4	1,734	-0.23%
2019/03/08	154	11.18	147	11.19	12.00	7	1,706	0.41%	大買/大賣/
2019/03/07	2	11.25	2	11.30	11.30	0	1,642	0.00%
2019/03/06	59	11.24	67	11.30	11.45	-8	1,629	-0.49%
2019/03/05	122	11.35	78	11.43	11.30	44	1,589	2.77%	大買/
2019/03/04	41	11.23	266	10.97	11.25	-225	1,493	-15.07%	大賣/鉅額交易
2019/02/27	183	10.60	77	10.66	10.60	106	1,369	7.74%	大買/鉅額交易
2019/02/26	121	10.72	44	10.73	10.65	77	1,372	5.61%	大買/
2019/02/25	72	10.86	138	10.92	10.85	-66	1,429	-4.62%	大賣/
2019/02/22	164	10.75	76	10.78	10.70	88	1,403	6.27%	大買/
2019/02/20	116	10.50	160	10.56	10.55	-44	1,373	-3.20%	大買/大賣/
2019/02/19	40	10.48	20	10.55	10.40	20	1,377	1.45%
2019/02/18	26	10.62	71	10.53	10.55	-45	1,369	-3.29%
2019/02/15	65	10.29	5	10.20	10.25	60	1,309	4.58%
2019/02/14	69	10.30	69	10.35	10.35	0	1,313	0.00%
2019/02/13	17	10.25	43	10.26	10.25	-26	1,317	-1.97%
2019/02/12	70	10.05	205	10.13	10.15	-135	1,309	-10.31%	大賣/鉅額交易
2019/02/11	62	10.05	130	10.11	10.05	-68	1,299	-5.23%	大賣/
2019/01/30	121	10.10	70	10.20	10.05	51	1,296	3.94%	大買/
2019/01/29	103	10.13	46	10.20	10.15	57	1,294	4.40%	大買/
2019/01/28	210	10.20	75	10.25	10.20	135	1,295	10.42%	大買/鉅額交易
2019/01/25	116	10.18	157	10.24	10.30	-41	1,292	-3.17%	大買/大賣/
2019/01/24	61	10.15	116	10.19	10.10	-55	1,268	-4.34%	大賣/
2019/01/23	91	10.10	78	10.15	10.10	13	1,262	1.03%
2019/01/22	80	10.14	57	10.18	10.15	23	1,267	1.81%
2019/01/21	20	10.20	20	10.25	10.25	0	1,274	0.00%
2019/01/18	92	10.34	101	10.41	10.30	-9	1,281	-0.70%	大賣/
2019/01/17	100	10.24	56	10.26	10.25	44	1,286	3.42%
2019/01/16	20	10.25	25	10.31	10.25	-5	1,284	-0.39%
2019/01/15	10	10.25	5	10.35	10.25	5	1,282	0.39%
2019/01/14	43	10.25	38	10.28	10.25	5	1,279	0.39%
2019/01/11	96	10.57	86	10.68	10.40	10	1,273	0.79%
2019/01/10	63	10.30	90	10.35	10.50	-27	1,197	-2.25%
2019/01/09	57	10.32	55	10.39	10.30	2	1,191	0.17%
2019/01/08	15	10.28	15	10.35	10.25	0	1,191	0.00%
2019/01/07	30	10.32	25	10.38	10.25	5	1,197	0.42%
2019/01/04	7	10.03	10	10.12	10.10	-3	1,227	-0.24%
2019/01/03	5	10.25	2	10.30	10.25	3	1,255	0.24%
2019/01/02	20	10.53	10	10.65	10.30	10	1,269	0.79%
2018/12/28	26	10.18	49	10.28	10.65	-23	1,260	-1.82%
2018/12/27	23	10.34	32	10.45	10.20	-9	1,269	-0.71%
2018/12/26	33	10.27	16	10.39	10.20	17	1,274	1.33%
2018/12/25	78	10.38	49	10.44	10.25	29	1,275	2.27%
2018/12/24	57	10.57	6	10.73	10.55	51	1,267	4.02%
2018/12/22	0	0.00	69	10.58	10.75	-69	1,263	-5.46%
2018/12/21	4	10.08	0	0.00	10.15	4	1,233	0.32%
2018/12/19	2	10.65	2	10.53	10.55	0	1,202	0.00%
2018/12/18	8	10.64	2	10.50	10.45	6	1,195	0.50%
2018/12/17	52	11.16	56	11.33	11.10	-4	1,163	-0.34%
2018/12/12	14	10.66	14	10.75	10.70	0	1,017	0.00%
2018/12/11	51	10.76	51	10.86	10.60	0	988	0.00%
2018/12/05	7	10.25	7	10.30	11.05	0	858	0.00%
2018/12/04	2	10.25	3	10.30	10.20	-1	845	-0.12%
2018/12/03	0	0.00	1	10.20	10.10	-1	850	-0.12%
2018/11/27	2	9.79	2	9.84	9.79	0	848	0.00%
2018/11/23	13	9.50	3	9.78	9.47	10	844	1.18%
2018/11/22	25	9.65	35	9.73	9.58	-10	836	-1.20%
2018/11/19	0	0.00	5	9.04	9.11	-5	808	-0.62%
2018/11/09	5	8.51	0	0.00	8.51	5	917	0.55%
2018/10/30	6	8.01	6	8.04	8.05	0	1,041	0.00%
2018/10/16	0	0.00	3	8.46	8.61	-3	1,019	-0.29%
2018/10/11	2	8.64	0	0.00	8.64	2	1,004	0.20%
2018/09/17	2	10.50	0	0.00	10.50	2	992	0.20%
2018/09/14	0	0.00	2	10.55	10.60	-2	1,057	-0.19%
2018/09/10	1	10.15	0	0.00	10.10	1	1,114	0.09%
2018/08/31	0	0.00	5	11.25	11.30	-5	1,316	-0.38%
2018/08/28	5	11.25	0	0.00	11.20	5	1,526	0.33%
2018/06/19	8	11.49	8	11.60	11.20	0	1,721	0.00%
2018/06/13	13	11.73	13	11.88	11.55	0	1,709	0.00%
2018/06/11	4	11.60	4	11.80	11.45	0	1,621	0.00%
2018/05/28	12	10.29	12	10.40	10.20	0	1,324	0.00%
2018/05/21	3	10.15	3	10.20	10.15	0	1,408	0.00%
2018/05/15	0	0.00	4	10.20	10.10	-4	1,384	-0.29%
2018/03/27	0	0.00	3	11.90	11.90	-3	2,196	-0.14%
2018/03/26	2	11.75	2	11.80	11.75	0	2,578	0.00%
2018/03/08	6	13.12	6	13.28	13.10	0	3,355	0.00%
2018/03/07	4	12.90	4	13.05	12.75	0	3,312	0.00%
2018/03/05	0	0.00	1	13.00	12.65	-1	3,683	-0.03%
2018/02/27	0	0.00	1	12.85	12.90	-1	3,731	-0.03%
2018/02/26	2	13.30	1	13.25	13.25	1	3,706	0.03%
2018/02/23	2	12.75	2	12.90	12.80	0	3,688	0.00%
2018/02/07	0	0.00	1	12.05	12.00	-1	3,672	-0.03%
2018/01/30	4	13.25	4	13.38	13.20	0	3,786	0.00%
2018/01/29	1	13.15	0	0.00	13.05	1	3,769	0.03%
2018/01/18	0	0.00	1	13.55	13.50	-1	3,936	-0.03%
2018/01/08	1	13.75	5	13.75	13.75	-4	4,234	-0.09%
2018/01/05	7	14.46	0	0.00	14.45	7	4,151	0.17%
2018/01/04	9	14.62	9	14.61	14.60	0	4,111	0.00%
2018/01/02	20	14.23	21	14.21	14.25	-1	4,014	-0.02%