飛宏 (2457)-群益金鼎-海山券商分點個股進出

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
50.9
漲跌
▼0.1
漲幅
-0.20%
成交量
2,098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-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1	50.80	0	0.00	51.00	1	3,038	0.03%
2024/05/28	0	0.00	1	51.30	52.00	-1	3,223	-0.03%
2024/05/23	3.4	51.00	3	50.80	50.60	0.4	3,409	0.01%
2024/05/21	0	0.00	5	49.95	50.40	-5	3,522	-0.14%
2024/05/17	0	0.00	3	49.80	49.70	-3	3,782	-0.08%
2024/05/15	0	0.00	2	49.55	49.50	-2	4,296	-0.05%
2024/05/13	2	48.73	2	48.03	49.00	0	4,352	0.00%
2024/05/10	6	48.16	3	48.83	48.45	3	4,334	0.07%
2024/05/09	1	50.00	0	50.20	49.95	1	4,257	0.02%
2024/05/07	4	50.85	2	50.60	51.00	2	4,257	0.05%
2024/05/06	2	51.00	1	51.20	50.80	1	4,324	0.02%
2024/05/03	2	51.70	5	52.00	51.50	-3	4,331	-0.07%
2024/05/02	2	52.60	1	52.60	52.80	1	4,380	0.02%
2024/04/30	11	53.29	5	53.90	53.50	6	4,415	0.14%
2024/04/23	2	51.40	2	52.10	51.00	0	4,409	0.00%
2024/04/22	1	51.90	0	0.00	51.00	1	4,457	0.02%
2024/04/19	12	52.57	0	0.00	52.50	12	4,465	0.27%
2024/04/18	12	54.73	15	54.73	54.50	-3	4,481	-0.07%
2024/04/17	5	52.40	6	52.58	53.30	-1	4,357	-0.02%
2024/04/16	1	51.20	5	50.70	51.00	-4	4,349	-0.09%
2024/04/15	2.1	52.70	1	53.00	52.30	1.1	4,370	0.02%
2024/04/12	10	54.65	8	53.73	53.80	2	4,423	0.05%
2024/04/11	2	53.00	2	53.00	52.50	0	4,364	0.00%
2024/04/10	0	54.43	0	0.00	54.10	0	4,349	0.00%
2024/04/09	0	53.70	2	54.00	54.00	-2	4,362	-0.05%
2024/04/08	5	53.92	2	54.20	53.70	3	4,448	0.07%
2024/04/03	2	53.50	0	0.00	53.30	2	4,456	0.04%
2024/04/01	3	54.57	3	54.53	54.60	0	4,509	0.00%
2024/03/29	0	0.00	1	53.70	53.30	-1	4,529	-0.02%
2024/03/28	0	0.00	1	53.40	53.00	-1	4,526	-0.02%
2024/03/27	2	53.30	2	53.60	53.30	0	4,531	0.00%
2024/03/26	1	54.40	1	53.70	53.30	0	4,547	0.00%
2024/03/25	3	55.23	3	55.00	55.20	0	4,531	0.00%
2024/03/22	2	54.85	0	0.00	54.30	2	4,573	0.04%
2024/03/21	2	53.70	2	53.70	53.80	0	4,558	0.00%
2024/03/20	2	53.05	2.1	53.31	53.00	-0.1	4,653	0.00%
2024/03/19	7	54.49	6	54.75	54.30	1	4,634	0.02%
2024/03/18	3	54.20	3	54.40	54.40	0	4,682	0.00%
2024/03/14	3	55.10	3	55.00	55.20	0	4,778	0.00%
2024/03/13	1	55.10	0	0.00	55.00	1	4,833	0.02%
2024/03/12	3	56.50	1	56.70	56.40	2	4,881	0.04%
2024/03/11	1	56.20	0	0.00	56.30	1	4,964	0.02%
2024/03/08	8	56.43	1	56.90	55.90	7	5,023	0.14%
2024/03/07	3	58.87	1	60.10	58.00	2	5,013	0.04%
2024/03/06	3	60.17	1	60.10	60.10	2	4,997	0.04%
2024/03/05	2	60.30	16	60.04	60.00	-14	5,096	-0.27%
2024/03/04	2	61.60	0	0.00	60.60	2	5,211	0.04%
2024/02/29	5	61.30	0	0.00	61.30	5	5,690	0.09%
2024/02/27	0	0.00	1	61.50	60.20	-1	6,506	-0.02%
2024/02/26	1	61.10	1	61.20	61.20	0	6,952	0.00%
2024/02/23	3	60.43	11	59.81	59.70	-8	6,907	-0.12%
2024/02/22	7	61.47	3	61.50	61.30	4	6,865	0.06%
2024/02/21	20	61.65	3	61.60	61.50	17	6,858	0.25%
2024/02/20	6	62.47	21	62.28	61.80	-15	6,946	-0.22%
2024/02/19	10	62.62	15.1	62.12	62.30	-5.1	6,809	-0.08%
2024/02/16	1	57.80	6	57.93	58.70	-5	6,414	-0.08%
2024/02/15	2	55.90	5	55.68	56.20	-3	6,380	-0.05%
2024/02/05	1	56.10	1	56.30	56.10	0	6,399	0.00%
2024/02/02	0	0.00	4	57.75	57.00	-4	6,378	-0.06%
2024/02/01	4	56.55	1	56.70	57.20	3	6,381	0.05%
2024/01/31	8	57.15	0	0.00	57.00	8	6,377	0.13%
2024/01/30	2	57.85	6	58.23	57.80	-4	6,392	-0.06%
2024/01/29	2	58.40	4	58.40	58.80	-2	6,439	-0.03%
2024/01/26	1	56.90	1	58.10	56.90	0	6,422	0.00%
2024/01/25	13	59.21	16	58.13	58.00	-3	6,482	-0.05%
2024/01/24	6	58.52	6	58.12	58.60	0	6,668	0.00%
2024/01/23	1	57.40	2	57.80	57.30	-1	6,673	-0.01%
2024/01/19	2	57.05	2	56.50	56.50	0	6,715	0.00%
2024/01/18	1	55.10	0	0.00	56.00	1	6,766	0.01%
2024/01/17	7	55.83	11	56.60	55.30	-4	6,908	-0.06%
2024/01/16	22	58.14	7	58.23	57.60	15	7,033	0.21%
2024/01/15	1	58.20	2	58.05	58.30	-1	7,136	-0.01%
2024/01/12	16	56.84	1	57.40	56.90	15	7,196	0.21%
2024/01/11	1	56.40	1	55.50	57.10	0	7,181	0.00%
2024/01/10	0	0.00	10	55.70	55.00	-10	7,209	-0.14%
2024/01/09	3.1	58.08	0	0.00	56.50	3.1	7,231	0.04%
2024/01/08	5	58.90	8	60.08	58.90	-3	7,202	-0.04%
2024/01/05	1	59.50	1	58.50	58.30	0	7,144	0.00%
2024/01/04	0	0.00	1	57.70	57.60	-1	7,137	-0.01%
2024/01/03	5	58.70	0	0.00	58.80	5	7,155	0.07%
2024/01/02	2	60.25	1	59.90	59.30	1	7,150	0.01%
2023/12/27	0.1	58.60	1	59.20	58.40	-0.9	7,222	-0.01%
2023/12/26	1	59.20	2	57.40	59.00	-1	7,298	-0.01%
2023/12/22	2	56.70	0	0.00	56.40	2	7,282	0.03%
2023/12/20	0	0.00	1	57.50	57.80	-1	7,299	-0.01%
2023/12/19	5	57.10	0	0.00	57.30	5	7,311	0.07%
2023/12/15	1	59.80	6	59.90	59.10	-5	7,317	-0.07%
2023/12/14	0	0.00	20	58.65	58.20	-20	7,234	-0.28%
2023/12/13	1	58.50	0	0.00	58.30	1	7,219	0.01%
2023/12/12	7	59.71	2	60.10	59.00	5	7,208	0.07%
2023/12/11	12	59.43	6	59.60	59.60	6	7,208	0.08%
2023/12/08	3	60.30	3.1	60.70	61.00	-0.1	7,155	0.00%
2023/12/07	5	61.22	0	0.00	60.50	5	7,155	0.07%
2023/12/06	1	62.50	2	62.15	61.60	-1	7,150	-0.01%
2023/12/05	0	0.00	1	62.00	62.80	-1	7,114	-0.01%
2023/12/04	50	62.80	43	61.80	61.80	7	7,125	0.10%
2023/12/01	1	62.60	2	62.05	62.50	-1	7,404	-0.01%
2023/11/30	3	63.23	1	64.00	62.20	2	7,390	0.03%
2023/11/29	5	63.60	12	63.49	63.50	-7	7,352	-0.10%
2023/11/28	1	62.70	1	63.00	62.80	0	7,299	0.00%
2023/11/27	30	64.27	57.6	64.49	62.90	-27.6	7,315	-0.38%
2023/11/24	93	63.19	76.1	63.56	63.20	16.9	6,905	0.24%
2023/11/22	4	57.58	0	0.00	57.50	4	5,689	0.07%
2023/11/21	2	57.40	2	57.30	57.20	0	5,725	0.00%
2023/11/20	1	56.90	3	56.50	56.70	-2	5,793	-0.03%
2023/11/17	3.1	57.03	0	0.00	56.20	3.1	5,768	0.05%
2023/11/16	10	55.00	0	0.00	56.40	10	5,691	0.18%
2023/11/14	1.1	54.70	2	54.50	54.80	-0.9	6,212	-0.01%
2023/11/13	1	53.70	0	0.00	54.00	1	6,271	0.02%
2023/11/06	1	55.20	0	0.00	54.90	1	6,783	0.01%
2023/11/02	0	0.00	1	52.80	52.80	-1	6,792	-0.01%
2023/11/01	2	52.05	2	52.25	51.80	0	6,790	0.00%
2023/10/31	2	54.30	2	52.50	52.50	0	6,621	0.00%
2023/10/30	68	55.42	66	54.60	54.60	2	6,706	0.03%
2023/10/27	0.1	55.60	0	0.00	55.40	0.1	6,836	0.00%
2023/10/26	1	57.50	0	0.00	57.00	1	6,903	0.01%
2023/10/25	4	59.25	4	58.73	59.10	0	6,979	0.00%
2023/10/24	10	55.75	10	56.41	56.80	0	6,897	0.00%
2023/10/23	2	54.35	2	53.60	53.60	0	6,906	0.00%
2023/10/20	1	55.09	1	55.00	55.00	0	6,885	0.00%
2023/10/19	2	56.25	2	57.20	56.10	0	7,039	0.00%
2023/10/18	2.1	58.64	0	0.00	57.70	2.1	7,065	0.03%
2023/10/17	10	59.30	6	59.12	60.60	4	7,114	0.06%
2023/10/16	1	59.01	0	0.00	58.70	1	7,238	0.01%
2023/10/13	0	0.00	15	62.40	61.50	-15	7,546	-0.20%
2023/10/12	50	62.00	50	62.50	62.50	0	8,089	0.00%
2023/10/11	2.1	60.86	2	60.90	61.70	0.1	8,216	0.00%
2023/10/06	1	61.60	1	61.10	61.60	0	8,402	0.00%
2023/10/05	12	61.71	4	62.58	61.80	8	8,712	0.09%
2023/10/04	2	60.85	1	61.20	60.80	1	9,087	0.01%
2023/10/03	1	61.81	16	62.05	62.00	-15	9,280	-0.16%
2023/10/02	33	61.16	12	61.75	63.00	21	9,528	0.22%
2023/09/27	2	58.10	32	58.24	58.30	-30	9,991	-0.30%
2023/09/26	5	59.68	1	58.70	58.50	4	10,168	0.04%
2023/09/25	3.1	58.97	18	59.36	58.80	-15	10,308	-0.15%
2023/09/22	3	59.70	3	59.50	59.70	0	10,443	0.00%
2023/09/21	2	60.45	2	59.90	59.60	0	10,508	0.00%
2023/09/20	2	61.45	3	61.00	60.90	-1	10,594	-0.01%
2023/09/19	1.1	61.41	0	0.00	61.30	1.1	10,873	0.01%
2023/09/18	0	0.00	2	63.30	62.50	-2	11,060	-0.02%
2023/09/15	3	62.43	2	62.40	63.60	1	11,386	0.01%
2023/09/14	0	0.00	1	63.30	62.70	-1	11,551	-0.01%
2023/09/13	63	62.54	55	62.15	62.10	8	11,775	0.07%
2023/09/12	1.1	62.77	0	63.00	62.00	1	12,067	0.01%
2023/09/11	1	65.00	4	64.18	63.40	-3	12,282	-0.02%
2023/09/08	1	66.30	2	67.00	66.00	-1	12,596	-0.01%
2023/09/06	15	67.84	14.1	67.76	67.80	0.9	13,275	0.01%
2023/09/05	4	69.43	8	69.79	70.70	-4	13,234	-0.03%
2023/09/04	1	71.10	1	69.64	69.10	0	13,658	0.00%
2023/09/01	3	71.77	12	71.83	71.10	-9	14,142	-0.06%
2023/08/31	5	72.42	7.1	72.57	73.00	-2.1	14,509	-0.01%
2023/08/30	2	71.75	2	71.15	71.00	0	15,025	0.00%
2023/08/29	1	71.30	21	71.07	71.50	-20	16,015	-0.12%
2023/08/25	15	70.17	4.2	69.64	69.90	10.8	18,143	0.06%
2023/08/24	2	70.25	4	69.60	69.00	-2	18,544	-0.01%
2023/08/23	1	69.30	1	68.90	68.60	0	18,973	0.00%
2023/08/22	56	68.66	55.1	68.50	68.50	0.9	19,242	0.00%
2023/08/21	13.2	69.71	5	70.54	68.70	8.2	19,614	0.04%
2023/08/18	70	67.36	86.5	70.34	69.80	-16.5	21,131	-0.08%
2023/08/17	7	66.27	8.2	65.43	66.90	-1.2	21,030	-0.01%
2023/08/16	6	65.87	8	65.75	66.20	-2	21,193	-0.01%
2023/08/15	0.2	64.02	0	0.00	64.60	0.2	21,721	0.00%
2023/08/14	9	62.03	2	62.00	62.10	7	22,208	0.03%
2023/08/11	3	63.33	27	62.57	63.50	-24	22,801	-0.11%
2023/08/10	1.5	61.80	1	61.80	61.60	0.5	23,117	0.00%
2023/08/09	1	64.50	1	63.50	63.50	0	23,717	0.00%
2023/08/07	2	64.95	2	64.70	65.20	0	24,618	0.00%
2023/08/04	0	0.00	1	65.60	65.40	-1	25,312	0.00%
2023/08/02	5.1	66.33	3.2	65.36	65.30	1.8	25,743	0.01%
2023/08/01	1	66.90	1	66.50	66.50	0	26,070	0.00%
2023/07/31	4	67.50	3	69.57	67.50	1	26,375	0.00%
2023/07/28	9	68.59	6	68.65	69.50	3	26,653	0.01%
2023/07/27	74	69.99	72	69.54	69.50	2	27,081	0.01%
2023/07/26	12	70.31	4	71.23	69.70	8	27,576	0.03%
2023/07/25	3	70.67	7	71.13	70.60	-4	27,814	-0.01%
2023/07/24	23	70.84	14	71.61	70.00	9	28,006	0.03%
2023/07/21	1	73.70	1	72.90	73.60	0	28,207	0.00%
2023/07/20	7	73.29	8.3	73.42	73.20	-1.3	29,256	0.00%
2023/07/19	83.3	74.95	93.1	72.78	72.50	-9.8	29,584	-0.03%
2023/07/18	103	76.68	104	74.04	74.00	-1	30,150	0.00%	大買/大賣/
2023/07/17	4	76.40	6	75.72	76.70	-2	30,543	-0.01%
2023/07/14	5	73.80	9	73.70	72.60	-4	31,042	-0.01%
2023/07/13	6	73.62	32	72.98	72.80	-26	32,704	-0.08%
2023/07/12	23	72.86	2	71.80	72.00	21	33,621	0.06%
2023/07/11	17	72.86	85.2	73.09	72.00	-68.2	34,256	-0.20%
2023/07/10	11	77.64	3	77.03	76.00	8	34,499	0.02%
2023/07/07	9	79.07	3	77.33	78.30	6	34,755	0.02%
2023/07/06	13	78.78	12	79.32	77.70	1	35,037	0.00%
2023/07/05	14	80.51	28	80.41	79.40	-14	35,753	-0.04%
2023/07/04	16.6	78.01	5	79.04	77.60	11.6	35,789	0.03%
2023/07/03	3.1	78.87	1	79.10	78.80	2.1	35,870	0.01%
2023/06/30	7	77.20	8.1	76.34	78.00	-1.1	36,476	0.00%
2023/06/29	3.1	75.51	3	75.80	75.50	0.1	36,628	0.00%
2023/06/28	11	75.61	8	75.93	75.30	3	36,905	0.01%
2023/06/27	7	78.16	22	76.75	75.60	-15	37,163	-0.04%
2023/06/26	19.1	79.89	7	79.51	79.30	12.1	37,281	0.03%
2023/06/21	18	79.94	15	79.29	81.80	3	37,430	0.01%
2023/06/20	21	80.00	14	79.45	79.40	7	37,547	0.02%
2023/06/19	34	80.56	34.1	80.49	80.80	-0.1	38,426	0.00%
2023/06/16	11	79.15	5.1	79.87	79.10	5.9	39,863	0.01%
2023/06/15	4	79.52	1	79.10	79.00	3	40,410	0.01%
2023/06/14	21.2	80.82	10.3	81.38	80.30	10.9	41,215	0.03%
2023/06/13	8.1	80.93	9.2	80.49	82.30	-1.2	41,842	0.00%
2023/06/12	17	79.25	6	79.42	78.50	11	42,435	0.03%
2023/06/09	11	80.38	11.8	79.64	79.00	-0.8	43,618	0.00%
2023/06/08	20	79.50	10	79.54	78.90	10	44,550	0.02%
2023/06/07	10	82.63	4	84.48	81.50	6	45,822	0.01%
2023/06/06	25.2	83.94	10	83.98	82.60	15.2	46,949	0.03%
2023/06/05	19.1	86.09	31	85.71	85.70	-11.9	47,549	-0.03%
2023/06/02	37	82.98	51.3	83.89	83.40	-14.3	47,681	-0.03%
2023/06/01	33.3	80.45	41	80.68	81.90	-7.7	47,138	-0.02%
2023/05/31	37	78.04	46	78.10	78.40	-9	46,628	-0.02%
2023/05/30	30	77.52	16	77.68	76.60	14	45,748	0.03%
2023/05/29	83.1	77.24	83	76.50	76.40	0.1	45,395	0.00%
2023/05/26	75	74.18	15	74.41	73.70	60	45,058	0.13%
2023/05/25	25	74.72	20	74.71	74.50	5	44,998	0.01%
2023/05/24	77	78.37	58	77.86	75.80	19	44,898	0.04%
2023/05/23	8	75.20	9	74.92	75.50	-1	44,540	0.00%
2023/05/22	13	74.45	12	74.13	75.30	1	44,960	0.00%
2023/05/19	17	74.88	19.2	74.90	73.20	-2.2	44,786	0.00%
2023/05/18	81.2	76.13	73	75.86	75.80	8.2	44,433	0.02%
2023/05/17	51	75.01	53	75.35	74.10	-2	43,886	0.00%
2023/05/16	54	73.46	57	73.53	74.40	-3	43,212	-0.01%
2023/05/15	42	73.65	18	73.73	72.70	24	42,738	0.06%
2023/05/12	39	70.13	67	70.32	73.20	-28	42,094	-0.07%
2023/05/11	11	69.66	11	69.61	68.90	0	41,514	0.00%
2023/05/10	40	68.98	95	68.77	70.00	-55	41,156	-0.13%
2023/05/09	14	74.09	11	73.12	71.70	3	40,450	0.01%
2023/05/08	11	72.55	20	72.94	73.80	-9	39,949	-0.02%
2023/05/05	21	72.39	74	72.03	71.20	-53	39,498	-0.13%
2023/05/04	12	74.86	16	74.78	74.00	-4	39,065	-0.01%
2023/05/03	13	75.78	21	75.80	76.00	-8	38,702	-0.02%
2023/05/02	32	75.40	32	75.48	76.50	0	38,138	0.00%
2023/04/28	7	73.10	10	73.84	73.50	-3	37,572	-0.01%
2023/04/27	8	71.50	8	71.76	71.90	0	37,132	0.00%
2023/04/26	10	71.93	41	71.76	71.90	-31	36,803	-0.08%
2023/04/25	89.1	72.86	53	73.37	72.70	36.1	36,370	0.10%
2023/04/24	22	73.35	17	73.49	73.30	5	35,247	0.01%
2023/04/21	22	73.20	49	73.78	72.50	-27	34,861	-0.08%
2023/04/20	83	75.66	88	75.84	74.60	-5	34,112	-0.01%
2023/04/19	65	78.38	33	78.40	77.80	32	33,376	0.10%
2023/04/18	108	77.02	88	77.64	76.40	20	32,320	0.06%	大買/
2023/04/17	26	71.63	65	73.43	75.90	-39	30,534	-0.13%
2023/04/14	77	69.19	36	69.66	69.00	41	29,403	0.14%
2023/04/13	35	66.96	26.6	67.09	67.30	8.4	28,431	0.03%
2023/04/12	26	67.25	65	67.04	66.30	-39	27,694	-0.14%
2023/04/11	25	66.86	37	66.58	66.30	-12	27,252	-0.04%
2023/04/10	184	65.68	166.2	66.20	66.60	17.8	26,706	0.07%	大買/大賣/
2023/04/07	37	62.74	36	63.04	62.50	1	25,805	0.00%
2023/04/06	19	61.25	13	61.37	61.60	6	25,429	0.02%
2023/03/31	70	62.25	61.2	62.50	60.30	8.8	25,221	0.03%
2023/03/30	11	60.97	12.1	60.85	60.80	-1.1	24,733	0.00%
2023/03/29	57	59.35	54	59.56	59.80	3	24,759	0.01%
2023/03/28	72	59.40	73	59.28	59.20	-1	25,009	0.00%
2023/03/27	29	60.65	34.1	59.87	59.80	-5.1	24,753	-0.02%
2023/03/24	5	59.76	6	59.70	60.00	-1	24,383	0.00%
2023/03/23	10	59.28	4	59.35	59.50	6	24,068	0.02%
2023/03/22	193.2	60.43	167	59.66	59.00	26.2	23,610	0.11%	大買/大賣/
2023/03/21	90	62.36	116.1	61.63	61.10	-26.1	22,529	-0.12%	大賣/
2023/03/20	214	59.31	178	59.45	59.50	36	20,843	0.17%	大買/大賣/
2023/03/17	117.2	59.19	119	59.33	59.10	-1.8	20,016	-0.01%	大買/大賣/
2023/03/16	9	58.22	10	57.67	58.50	-1	18,949	-0.01%
2023/03/15	54	59.40	43	59.35	59.20	11	18,059	0.06%
2023/03/14	104	56.68	111.8	57.19	58.40	-7.8	17,276	-0.05%	大買/大賣/
2023/03/13	168	56.14	211.1	56.45	56.20	-43.1	15,806	-0.27%	大買/大賣/
2023/03/10	165.2	57.54	110	57.39	56.60	55.2	14,616	0.38%	大買/大賣/
2023/03/09	82	55.67	87	55.43	54.80	-5	13,026	-0.04%
2023/03/08	71	50.50	89.3	51.51	54.70	-18.3	11,630	-0.16%
2023/03/07	37	50.12	22	50.16	49.80	15	10,742	0.14%
2023/03/06	109	48.57	84	48.83	48.75	25	10,455	0.24%	大買/
2023/03/03	249	47.41	255	47.90	46.90	-6	10,502	-0.06%	大買/大賣/
2023/03/02	8	46.04	3.1	46.61	47.05	4.9	10,050	0.05%
2023/03/01	1.2	45.72	0	0.00	45.60	1.2	9,884	0.01%
2023/02/24	22.1	46.13	25	45.59	45.45	-2.9	9,774	-0.03%
2023/02/23	57	46.76	56.1	46.75	46.60	0.9	9,572	0.01%
2023/02/22	18.2	45.66	24	45.60	47.20	-5.8	9,388	-0.06%
2023/02/21	73.2	46.92	63	46.57	46.70	10.2	9,065	0.11%
2023/02/20	41	43.16	30.1	44.85	46.35	10.9	7,673	0.14%
2023/02/17	2	42.05	16	42.14	42.15	-14	7,037	-0.20%
2023/02/16	11	42.57	49	42.39	42.35	-38	6,955	-0.55%
2023/02/15	5	40.28	32	40.48	40.75	-27	6,725	-0.40%
2023/02/13	5	39.65	5	39.95	39.95	0	6,721	0.00%
2023/02/10	20	40.25	26	40.17	39.90	-6	6,759	-0.09%
2023/02/09	33	41.21	28	41.51	41.35	5	6,706	0.07%
2023/02/08	45	41.39	46	41.07	41.05	-1	6,678	-0.01%
2023/02/07	45	40.96	46	41.11	41.25	-1	6,645	-0.02%
2023/02/06	25	40.66	53	40.67	40.65	-28	6,589	-0.42%
2023/02/03	20	40.33	21	40.81	40.45	-1	6,578	-0.02%
2023/02/02	33	40.60	0	0.00	40.60	33	6,560	0.50%
2023/02/01	30	40.22	5	40.33	40.45	25	6,540	0.38%
2023/01/31	37	39.38	1	39.40	39.65	36	6,526	0.55%
2023/01/30	3	38.95	16	38.93	38.85	-13	6,526	-0.20%
2023/01/17	3	38.05	5	37.94	38.00	-2	6,521	-0.03%
2023/01/13	1	38.35	0	0.00	38.00	1	6,533	0.02%
2023/01/12	1	38.70	50	38.70	38.70	-49	6,519	-0.75%
2023/01/11	0	0.00	133	39.19	39.00	-133	6,554	-2.03%	大賣/鉅額交易
2023/01/09	5	40.10	0	0.00	40.15	5	6,569	0.08%
2023/01/05	21	40.79	2	41.10	40.05	19	6,654	0.29%
2023/01/04	8	40.19	6	40.45	40.10	2	6,663	0.03%
2023/01/03	19	39.96	4	40.00	39.95	15	6,679	0.22%
2022/12/30	33	39.54	0	0.00	39.45	33	6,707	0.49%
2022/12/29	1	39.30	2	39.48	39.65	-1	6,837	-0.01%
2022/12/28	60.1	39.50	0	0.00	39.00	60.1	6,845	0.88%
2022/12/27	2.1	40.06	5	40.10	40.05	-3	6,843	-0.04%
2022/12/26	22	40.06	1	40.30	40.00	21	6,852	0.31%
2022/12/23	3	41.22	1	41.00	41.00	2	6,825	0.03%
2022/12/22	13	42.10	7	42.44	41.50	6	6,795	0.09%
2022/12/21	8	41.08	40	42.18	42.40	-32	6,585	-0.49%
2022/12/20	284	43.03	262.5	41.56	40.65	21.5	6,274	0.34%	大買/大賣/
2022/12/19	0	0.00	2	41.13	41.25	-2	5,759	-0.03%
2022/12/15	1.5	40.18	1	40.30	40.50	0.5	5,680	0.01%
2022/12/14	0	0.00	11	39.80	39.70	-11	5,709	-0.19%
2022/12/12	0	0.00	1	40.05	39.95	-1	6,241	-0.02%
2022/12/07	13	39.97	1	41.10	39.75	12	6,967	0.17%
2022/12/06	20	41.70	0	0.00	41.65	20	6,883	0.29%
2022/12/05	2	42.13	2	41.70	41.70	0	6,639	0.00%
2022/12/02	25	41.88	23	41.98	41.75	2	6,574	0.03%
2022/12/01	2	41.95	1	41.80	41.60	1	6,509	0.02%
2022/11/30	12	42.29	5.3	42.91	41.80	6.7	6,398	0.10%
2022/11/29	3	41.03	0	0.00	41.25	3	6,186	0.05%
2022/11/28	24	42.37	16	41.90	41.70	8	6,208	0.13%
2022/11/25	11	41.62	18	41.73	42.30	-7	5,779	-0.12%
2022/11/24	8	38.90	9	38.85	38.85	-1	5,224	-0.02%
2022/11/22	2	37.15	0	0.00	36.70	2	4,949	0.04%
2022/11/18	0	0.00	5	38.65	37.30	-5	5,005	-0.10%
2022/11/17	25	38.34	21	38.54	38.45	4	4,945	0.08%
2022/11/16	0	0.00	1	38.40	37.85	-1	4,917	-0.02%
2022/11/15	2	37.93	1	38.00	37.85	1	4,921	0.02%
2022/11/14	2	37.00	2	37.10	37.05	0	4,925	0.00%
2022/11/11	0	0.00	1	38.55	36.80	-1	4,958	-0.02%
2022/11/09	1	38.05	0	0.00	37.90	1	4,957	0.02%
2022/11/08	2	38.35	15	38.65	37.45	-13	4,996	-0.26%
2022/11/04	0	0.00	50	37.28	37.40	-50	5,071	-0.99%
2022/11/02	0	0.00	10	37.00	36.60	-10	5,083	-0.20%
2022/10/31	20	35.80	10	35.73	35.75	10	5,187	0.19%
2022/10/28	30	35.77	0	0.00	35.25	30	5,227	0.57%
2022/10/27	10	36.14	11	35.75	36.30	-1	5,247	-0.02%
2022/10/26	1	34.65	0	0.00	35.05	1	5,287	0.02%
2022/10/20	3	35.33	3	35.70	35.30	0	5,381	0.00%
2022/10/19	16	36.40	17	36.24	36.10	-1	5,391	-0.02%
2022/10/18	1	35.30	0	0.00	35.40	1	5,368	0.02%
2022/10/17	1	34.00	0	0.00	34.95	1	5,439	0.02%
2022/10/14	20	34.73	20	35.28	35.05	0	5,487	0.00%
2022/10/13	5	33.45	1	35.35	33.40	4	5,492	0.07%
2022/10/12	2	36.40	0	0.00	35.70	2	5,461	0.04%
2022/10/11	11	36.61	0	0.00	36.10	11	5,477	0.20%
2022/10/06	3	38.20	13	38.54	38.20	-10	5,817	-0.17%
2022/10/05	3	37.35	4	37.64	36.90	-1	5,703	-0.02%
2022/10/04	1	36.60	0	0.00	37.05	1	5,697	0.02%
2022/10/03	0	0.00	1	35.20	35.65	-1	5,696	-0.02%
2022/09/30	1	35.40	3	34.67	35.50	-2	5,806	-0.03%
2022/09/29	2	35.63	0	0.00	35.35	2	5,817	0.03%
2022/09/28	0.2	35.67	3	36.18	34.85	-2.9	5,833	-0.05%
2022/09/27	3	35.97	1	36.55	36.50	2	5,809	0.03%
2022/09/26	28.2	36.54	13	36.62	35.75	15.2	5,831	0.26%
2022/09/23	2	38.25	6	38.39	38.05	-4	5,846	-0.07%
2022/09/22	11	38.07	2	38.90	39.10	9	5,876	0.15%
2022/09/21	1	38.60	20	38.65	38.90	-19	5,857	-0.32%
2022/09/20	18	38.39	23	38.82	39.35	-5	5,801	-0.09%
2022/09/19	39	40.70	8	39.63	38.95	31	5,647	0.55%
2022/09/16	17	41.51	21	41.22	41.60	-4	5,366	-0.07%
2022/09/15	6	39.93	7	39.89	39.20	-1	4,783	-0.02%
2022/09/14	4.1	38.74	1	38.90	39.30	3.1	4,728	0.07%
2022/09/13	1	39.10	1	39.85	39.15	0	4,738	0.00%
2022/09/12	3	39.05	18	38.83	39.20	-15	4,743	-0.32%
2022/09/07	5	36.83	0	0.00	36.60	5	4,787	0.10%
2022/09/06	13	37.52	0	0.00	37.00	13	4,806	0.27%
2022/09/05	1	38.50	0	0.00	38.15	1	4,777	0.02%
2022/09/02	10	40.00	0	0.00	40.30	10	4,717	0.21%
2022/09/01	1	39.80	12	40.04	39.55	-11	4,520	-0.24%
2022/08/31	0	0.00	1	38.60	39.15	-1	4,456	-0.02%
2022/08/30	2	38.10	0	0.00	38.15	2	4,752	0.04%
2022/08/29	5	38.10	0	0.00	37.80	5	4,845	0.10%
2022/08/26	7	39.66	9	39.96	39.60	-2	4,835	-0.04%
2022/08/25	3	38.83	0	0.00	38.75	3	4,848	0.06%
2022/08/24	1	38.55	0	0.00	38.10	1	5,138	0.02%
2022/08/22	5	39.00	0	0.00	38.40	5	5,192	0.10%
2022/08/19	0	0.00	2	40.40	39.45	-2	5,279	-0.04%
2022/08/18	0	0.00	3	40.22	39.90	-3	5,301	-0.06%
2022/08/17	1	39.50	3	39.70	39.70	-2	5,298	-0.04%
2022/08/16	1	39.70	0.5	39.10	39.15	0.5	5,267	0.01%
2022/08/12	0	0.00	2	37.90	38.05	-2	5,186	-0.04%
2022/08/11	3	39.20	5	38.15	37.90	-2	5,185	-0.04%
2022/08/09	0	0.00	10	38.20	37.95	-10	5,102	-0.20%
2022/08/08	1	37.00	0	0.00	37.55	1	5,119	0.02%
2022/08/05	3	37.27	12	37.53	37.60	-9	5,162	-0.17%
2022/08/04	9	35.76	0	0.00	35.95	9	5,183	0.17%
2022/08/02	10	37.10	0	0.00	36.50	10	5,192	0.19%
2022/08/01	3	37.87	13	38.25	38.35	-10	5,145	-0.19%
2022/07/29	3	37.25	0	0.00	37.20	3	5,100	0.06%
2022/07/21	0	0.00	2	37.35	37.35	-2	5,315	-0.04%
2022/07/20	0	0.00	1	36.30	36.05	-1	5,269	-0.02%
2022/07/19	3	36.30	0	0.00	35.95	3	5,357	0.06%
2022/07/18	3	36.12	1	36.40	36.10	2	5,373	0.04%
2022/07/15	13	36.29	13	36.25	36.00	0	5,369	0.00%
2022/07/14	0	0.00	11	36.19	36.30	-11	5,204	-0.21%
2022/07/13	10	33.60	0	0.00	33.00	10	5,084	0.20%
2022/07/11	0	0.00	2	33.80	33.95	-2	5,214	-0.04%
2022/07/08	0	0.00	4	33.40	33.60	-4	5,283	-0.08%
2022/07/07	1	30.80	2	30.95	31.50	-1	5,211	-0.02%
2022/07/05	1	31.60	0	0.00	31.95	1	5,373	0.02%
2022/07/04	1	31.45	0	0.00	31.00	1	5,410	0.02%
2022/07/01	0	0.00	27	32.64	31.70	-27	5,539	-0.49%
2022/06/30	0	0.00	3	34.00	34.00	-3	5,642	-0.05%
2022/06/29	2	35.65	3	36.07	35.90	-1	5,690	-0.02%
2022/06/28	1	36.65	0	0.00	36.80	1	5,901	0.02%
2022/06/27	3	37.60	1	37.40	37.80	2	6,692	0.03%
2022/06/24	6	37.00	5	37.24	36.85	1	6,996	0.01%
2022/06/23	1	36.50	1	36.35	35.95	0	7,501	0.00%
2022/06/21	1	36.20	3	36.25	36.70	-2	9,175	-0.02%
2022/06/20	0	0.00	15	35.50	35.10	-15	9,495	-0.16%
2022/06/17	8	36.69	1	36.85	36.95	7	9,504	0.07%
2022/06/16	2	38.38	2	38.95	37.40	0	9,509	0.00%
2022/06/15	1	38.30	1	38.30	38.30	0	9,536	0.00%
2022/06/14	2	38.75	2	38.95	39.10	0	9,575	0.00%
2022/06/13	5	38.80	0	0.00	38.80	5	9,597	0.05%
2022/06/10	8	39.88	0	0.00	40.00	8	9,611	0.08%
2022/06/08	19	41.66	11	42.05	41.25	8	9,651	0.08%
2022/06/07	1	40.40	3	40.38	40.30	-2	9,377	-0.02%
2022/06/02	5	40.55	0	0.00	40.00	5	9,466	0.05%
2022/06/01	13	41.50	9	41.58	40.75	4	9,549	0.04%
2022/05/31	0	0.00	2	38.95	39.40	-2	9,420	-0.02%
2022/05/30	2	39.30	0	0.00	39.15	2	9,594	0.02%
2022/05/27	5	38.55	7	38.27	38.10	-2	9,640	-0.02%
2022/05/25	1	38.80	0	0.00	38.80	1	9,758	0.01%
2022/05/24	1	38.90	1	38.30	37.50	0	9,920	0.00%
2022/05/17	1	37.95	1	37.50	38.10	0	11,380	0.00%
2022/05/16	0	0.00	1	37.20	37.35	-1	11,789	-0.01%
2022/05/13	2	36.80	3	36.75	36.75	-1	11,807	-0.01%
2022/05/12	1	35.50	5	36.22	35.00	-4	11,857	-0.03%
2022/05/11	5	37.77	0	0.00	37.30	5	11,831	0.04%
2022/05/05	4	41.00	1	41.75	41.00	3	12,278	0.02%
2022/05/04	1	40.25	5	40.40	40.55	-4	12,324	-0.03%
2022/05/03	5	39.10	0	0.00	39.70	5	12,455	0.04%
2022/04/28	1	38.60	3	39.17	38.70	-2	12,814	-0.02%
2022/04/27	4	38.03	3	38.00	38.65	1	12,841	0.01%
2022/04/26	1	41.00	1	41.40	40.70	0	12,772	0.00%
2022/04/25	5	41.50	0	0.00	40.95	5	12,852	0.04%
2022/04/21	2	43.45	2	43.53	43.60	0	13,093	0.00%
2022/04/20	31	43.03	30	42.60	42.95	1	13,319	0.01%
2022/04/19	2	42.30	10	42.38	42.05	-8	13,467	-0.06%
2022/04/18	0	0.00	5	42.35	42.35	-5	13,793	-0.04%
2022/04/15	1	44.00	1	44.35	43.80	0	13,993	0.00%
2022/04/14	0	0.00	0	45.45	45.10	0	14,415	0.00%
2022/04/12	1	43.65	8	44.17	44.20	-7	14,967	-0.05%
2022/04/11	1	44.11	13	44.06	44.00	-12	15,448	-0.08%
2022/04/08	2	46.00	2	45.85	45.75	0	15,823	0.00%
2022/04/07	13	46.89	1	47.00	45.20	12	16,675	0.07%
2022/04/06	1	47.25	5	47.23	47.15	-4	16,890	-0.02%
2022/04/01	6	46.31	0	0.00	46.10	6	17,214	0.03%
2022/03/31	23	48.04	23	47.94	46.80	0	18,222	0.00%
2022/03/30	42.5	48.68	68	49.01	48.25	-25.5	19,103	-0.13%
2022/03/29	22	48.37	25	47.22	46.95	-3	21,757	-0.01%
2022/03/28	19	48.21	14	47.99	47.60	5	22,374	0.02%
2022/03/25	137	46.84	98	47.58	47.65	39	22,255	0.18%	大買/
2022/03/24	37	47.53	27	46.97	45.90	10	21,832	0.05%
2022/03/23	5	44.93	16	44.45	45.75	-11	21,678	-0.05%
2022/03/22	2	43.05	2	43.10	43.00	0	22,935	0.00%
2022/03/18	3	42.35	0	0.00	43.30	3	25,021	0.01%
2022/03/17	1	42.80	3	42.67	42.55	-2	25,932	-0.01%
2022/03/14	3	42.20	6	42.23	43.15	-3	26,570	-0.01%
2022/03/11	1	42.35	1	42.55	42.10	0	27,074	0.00%
2022/03/10	2	43.40	1	43.35	43.35	1	27,079	0.00%
2022/03/09	2	42.58	3	42.43	42.65	-1	27,036	0.00%
2022/03/08	2	42.48	1	41.75	41.75	1	27,012	0.00%
2022/03/07	10	44.03	0	0.00	43.00	10	26,897	0.04%
2022/03/04	0	46.10	0	0.00	45.50	0	26,779	0.00%
2022/03/03	4	47.60	4	48.15	46.55	0	26,680	0.00%
2022/03/02	1	46.20	7	46.54	46.90	-6	26,600	-0.02%
2022/03/01	0	0.00	13	46.73	46.85	-13	26,662	-0.05%
2022/02/25	5	45.45	1	45.30	44.80	4	26,695	0.01%
2022/02/24	2	45.08	1	45.75	44.05	1	26,666	0.00%
2022/02/23	0	0.00	1	46.40	46.50	-1	26,540	0.00%
2022/02/22	16	46.31	4	45.89	45.40	12	26,548	0.05%
2022/02/21	3	47.72	13	48.37	47.75	-10	26,443	-0.04%
2022/02/18	50	46.89	35	46.43	47.95	15	26,335	0.06%
2022/02/17	180	47.76	177	48.06	46.70	3	26,355	0.01%	大買/大賣/
2022/02/16	7	47.01	60	46.97	48.15	-53	25,774	-0.21%
2022/02/15	1	44.50	0	0.00	43.80	1	25,474	0.00%
2022/02/14	1	43.80	1	43.50	43.50	0	25,529	0.00%
2022/02/11	12	45.48	3	45.25	45.70	9	25,612	0.04%
2022/02/10	6	46.00	0	0.00	45.20	6	25,949	0.02%
2022/02/09	2	45.05	0	0.00	45.20	2	25,870	0.01%
2022/02/08	1	44.15	1	44.70	44.95	0	25,855	0.00%
2022/02/07	5	42.39	5	43.03	43.90	0	25,760	0.00%
2022/01/26	42	41.50	91	41.52	41.60	-49	25,716	-0.19%
2022/01/25	5	41.54	1	41.85	40.80	4	26,178	0.02%
2022/01/24	21	42.74	21	42.88	42.80	0	26,203	0.00%
2022/01/21	4	43.48	3	43.27	42.55	1	26,324	0.00%
2022/01/20	10	44.50	0	0.00	44.45	10	26,539	0.04%
2022/01/18	1	45.40	1	46.10	44.80	0	27,675	0.00%
2022/01/17	4	46.26	2	46.58	45.60	2	27,640	0.01%
2022/01/14	10	44.58	1	45.10	44.15	9	27,650	0.03%
2022/01/13	5	45.49	4	45.24	45.65	1	27,830	0.00%
2022/01/12	2	46.38	1	47.05	46.00	1	28,004	0.00%
2022/01/11	7	46.14	20	46.40	46.50	-13	27,968	-0.05%
2022/01/10	10	48.49	8	48.65	48.70	2	27,612	0.01%
2022/01/07	31	47.68	31	48.03	47.75	0	27,341	0.00%
2022/01/06	31	50.01	33	50.18	49.60	-2	26,889	-0.01%
2022/01/05	7	51.17	0	0.00	50.40	7	26,623	0.03%
2022/01/04	18	51.15	47.1	51.64	52.10	-29.1	26,245	-0.11%
2022/01/03	46	50.32	51	50.36	50.70	-5	25,790	-0.02%
2021/12/30	27	51.75	107	51.07	50.30	-80	25,335	-0.32%	大賣/
2021/12/29	13	50.75	16	50.18	50.60	-3	24,493	-0.01%
2021/12/28	52	50.18	10	50.04	50.00	42	24,195	0.17%
2021/12/27	106	50.97	251	51.60	51.70	-145	23,728	-0.61%	大買/大賣/鉅額交易
2021/12/24	241	50.41	62	50.03	49.40	179	22,652	0.79%	大買/鉅額交易
2021/12/23	336	49.68	328	50.69	49.90	8	21,538	0.04%	大買/大賣/
2021/12/22	25	45.24	59.1	45.95	47.35	-34.1	18,101	-0.19%
2021/12/21	16	43.38	19	43.39	43.05	-3	17,170	-0.02%
2021/12/20	14	45.06	17	45.76	45.15	-3	16,748	-0.02%
2021/12/17	12	45.68	9	45.84	45.40	3	16,239	0.02%
2021/12/16	83	46.03	74.3	46.18	46.25	8.7	15,573	0.06%
2021/12/15	102	42.98	145	43.35	43.80	-43	13,999	-0.31%	大買/大賣/
2021/12/14	44	40.23	33	40.46	40.80	11	12,584	0.09%
2021/12/13	22	41.09	43	41.69	42.25	-21	11,852	-0.18%
2021/12/10	18	39.38	20	39.35	38.45	-2	10,891	-0.02%
2021/12/09	1	38.90	7	38.83	38.30	-6	10,460	-0.06%
2021/12/08	3	38.78	4	39.15	38.20	-1	10,373	-0.01%
2021/12/07	18	38.72	39.5	38.85	39.10	-21.5	10,132	-0.21%
2021/12/06	2	36.68	11	36.54	37.20	-9	9,605	-0.09%
2021/12/03	2	36.13	0	0.00	36.20	2	9,602	0.02%
2021/12/02	1	36.00	0	0.00	35.65	1	9,638	0.01%
2021/12/01	1	36.20	1	35.85	36.45	0	9,665	0.00%
2021/11/30	0	0.00	3	35.97	36.25	-3	9,693	-0.03%
2021/11/29	3	35.17	2.5	35.23	35.45	0.5	9,748	0.01%
2021/11/26	15	35.94	1	35.80	35.75	14	9,817	0.14%
2021/11/25	7	37.22	3	38.20	37.10	4	9,738	0.04%
2021/11/24	0	0.00	12	37.78	38.05	-12	9,614	-0.12%
2021/11/23	3	37.48	10	37.71	36.85	-7	9,542	-0.07%
2021/11/22	25	37.91	20	37.70	37.70	5	9,567	0.05%
2021/11/19	9	37.74	8	37.40	37.35	1	9,684	0.01%
2021/11/18	3	37.80	1	37.70	37.55	2	9,701	0.02%
2021/11/17	26	37.39	10	37.45	37.15	16	9,687	0.17%
2021/11/16	13	38.46	12	38.33	37.30	1	9,737	0.01%
2021/11/15	16	38.27	16	38.14	38.40	0	9,596	0.00%
2021/11/12	1	37.60	19	37.64	37.20	-18	9,510	-0.19%
2021/11/11	9	36.73	2	37.15	36.55	7	9,519	0.07%
2021/11/10	46	38.06	48	37.43	37.30	-2	9,529	-0.02%
2021/11/09	31	37.55	62	37.32	37.70	-31	9,481	-0.33%
2021/11/08	10	35.58	7	35.13	35.50	3	9,209	0.03%
2021/11/05	5	34.58	3	34.37	34.40	2	9,380	0.02%
2021/11/04	2	35.25	0	0.00	35.25	2	9,424	0.02%
2021/11/03	22	35.66	4	35.93	35.20	18	9,455	0.19%
2021/11/02	32	38.00	32.1	38.35	35.45	-0.1	9,494	0.00%
2021/11/01	19	37.17	12	37.10	36.80	7	9,020	0.08%
2021/10/29	25	37.13	35	37.12	36.80	-10	8,881	-0.11%
2021/10/28	9	36.84	6	37.28	36.30	3	8,571	0.04%
2021/10/27	29.1	36.70	20	36.73	36.30	9.1	8,202	0.11%
2021/10/26	12	36.12	41	36.92	37.25	-29	7,558	-0.38%
2021/10/25	4	34.29	1	34.10	33.90	3	7,035	0.04%
2021/10/22	2	34.95	10	34.93	34.80	-8	7,167	-0.11%
2021/10/21	42	35.30	26	35.42	35.30	16	7,157	0.22%
2021/10/20	20	35.34	20	35.33	35.30	0	7,123	0.00%
2021/10/19	16	33.55	27	33.22	33.00	-11	6,882	-0.16%
2021/10/18	7	32.43	0	0.00	32.20	7	6,882	0.10%
2021/10/15	0	0.00	6	31.27	31.85	-6	7,015	-0.09%
2021/10/14	2	30.73	5	30.29	30.85	-3	7,241	-0.04%
2021/10/13	7	30.49	2	29.88	29.90	5	7,365	0.07%
2021/10/08	29	32.30	10	31.73	31.30	19	7,645	0.25%
2021/10/06	8	30.81	4	30.40	30.55	4	8,574	0.05%
2021/10/05	9	30.18	3	30.07	30.60	6	9,372	0.06%
2021/10/01	1	30.50	0	0.00	30.45	1	10,423	0.01%
2021/09/30	1	31.90	2	32.13	32.15	-1	11,451	-0.01%
2021/09/29	1	31.80	0	0.00	31.30	1	11,934	0.01%
2021/09/28	3	32.92	3	33.27	32.35	0	12,399	0.00%
2021/09/27	0	0.00	5	33.15	33.25	-5	12,598	-0.04%
2021/09/24	5	32.68	2	32.70	32.70	3	12,832	0.02%
2021/09/23	9	32.64	4	32.80	32.05	5	13,219	0.04%
2021/09/22	0	0.00	1	30.90	31.50	-1	13,700	-0.01%
2021/09/16	12	32.86	12	33.30	32.65	0	15,957	0.00%
2021/09/15	5	32.42	4	32.25	32.60	1	16,277	0.01%
2021/09/14	0	0.00	1	32.60	32.15	-1	16,573	-0.01%
2021/09/13	0	0.00	2	32.95	32.65	-2	16,735	-0.01%
2021/09/10	3	32.65	3	32.85	32.85	0	16,909	0.00%
2021/09/09	2	32.55	2	32.45	33.00	0	17,150	0.00%
2021/09/08	2	32.15	46	32.15	32.05	-44	17,334	-0.25%
2021/09/07	6	32.63	1	32.95	33.45	5	17,836	0.03%
2021/09/03	1	34.60	2	34.95	34.90	-1	18,328	-0.01%
2021/09/02	8	35.46	1	35.95	34.45	7	18,386	0.04%
2021/08/31	1	35.60	1	35.95	35.95	0	18,438	0.00%
2021/08/30	0	0.00	3	36.25	35.90	-3	18,637	-0.02%
2021/08/27	2	36.60	0	0.00	35.65	2	18,817	0.01%
2021/08/26	5	36.00	5	35.85	36.85	0	19,040	0.00%
2021/08/25	9	35.86	15	35.69	36.10	-6	19,122	-0.03%
2021/08/24	8	34.84	22	35.28	34.25	-14	19,301	-0.07%
2021/08/23	9	34.61	18	34.91	34.90	-9	19,627	-0.05%
2021/08/20	7	33.43	15	33.81	34.05	-8	19,925	-0.04%
2021/08/19	19	32.99	5	33.54	32.50	14	20,009	0.07%
2021/08/18	28	31.87	45	31.18	34.45	-17	20,301	-0.08%
2021/08/17	8	32.83	2	32.58	31.80	6	20,427	0.03%
2021/08/16	3	34.30	5	34.19	34.10	-2	20,432	-0.01%
2021/08/13	4	37.11	25	37.12	35.80	-21	20,452	-0.10%
2021/08/12	9	38.27	9	38.26	38.25	0	20,523	0.00%
2021/08/11	36	38.31	24	38.49	38.95	12	20,594	0.06%
2021/08/10	2	37.63	5	37.87	37.65	-3	20,667	-0.01%
2021/08/09	22	37.85	21	38.04	37.05	1	20,854	0.00%
2021/08/06	4	37.80	6	38.23	37.60	-2	21,081	-0.01%
2021/08/05	4	36.68	1	36.60	36.60	3	21,273	0.01%
2021/08/04	2	37.85	3	37.75	37.45	-1	21,764	0.00%
2021/08/03	1	37.60	0	0.00	37.65	1	22,054	0.00%
2021/08/02	2	37.68	1	37.90	38.00	1	22,273	0.00%
2021/07/30	1	38.05	1	38.35	37.90	0	22,477	0.00%
2021/07/29	6	38.38	5	37.85	38.40	1	22,689	0.00%
2021/07/28	10	38.74	6	37.78	38.10	4	22,900	0.02%
2021/07/27	16	39.82	7	40.83	39.65	9	23,195	0.04%
2021/07/26	15	41.59	11	41.53	41.60	4	23,492	0.02%
2021/07/23	5	40.17	4	40.13	40.05	1	24,314	0.00%
2021/07/22	12	38.96	12	39.04	38.90	0	24,927	0.00%
2021/07/21	3	38.08	0	0.00	37.75	3	25,844	0.01%
2021/07/20	1	38.30	4	38.11	37.75	-3	25,772	-0.01%
2021/07/19	1	39.90	5	40.23	39.80	-4	25,664	-0.02%
2021/07/16	2	41.15	5	40.92	40.50	-3	25,559	-0.01%
2021/07/15	5	40.72	13	41.07	40.90	-8	25,443	-0.03%
2021/07/14	21	40.47	3	40.97	40.45	18	25,327	0.07%
2021/07/13	54.2	43.40	41	44.08	41.35	13.2	25,095	0.05%
2021/07/12	159	42.82	102	42.98	43.15	57	24,316	0.23%	大買/大賣/
2021/07/09	35	42.26	28	42.07	41.20	7	23,498	0.03%
2021/07/08	32	41.39	29	41.70	42.40	3	22,982	0.01%
2021/07/07	89	41.86	26	41.60	40.80	63	22,452	0.28%
2021/07/06	20	41.90	37	41.92	43.00	-17	21,586	-0.08%
2021/07/05	27	39.02	78	38.88	39.10	-51	21,259	-0.24%
2021/07/02	4	37.63	11	37.86	37.60	-7	21,926	-0.03%
2021/07/01	20	37.53	7	38.50	36.90	13	21,974	0.06%
2021/06/30	43	38.66	12	38.49	38.15	31	21,976	0.14%
2021/06/29	16.7	39.67	21	39.63	37.25	-4.3	21,852	-0.02%
2021/06/28	80.3	40.24	61	40.43	39.75	19.3	21,547	0.09%
2021/06/25	11	38.08	42.8	38.05	39.80	-31.8	20,099	-0.16%
2021/06/24	32	35.40	13	36.48	36.20	19	19,674	0.10%
2021/06/23	10	34.84	42	35.46	35.80	-32	19,435	-0.16%
2021/06/22	1	33.60	1	34.35	33.40	0	19,356	0.00%
2021/06/21	23	34.29	0	0.00	34.05	23	19,369	0.12%
2021/06/18	8	36.32	20	36.00	35.85	-12	19,561	-0.06%
2021/06/17	0	0.00	7	35.99	36.30	-7	21,100	-0.03%
2021/06/16	24	36.37	15	36.28	35.25	9	22,480	0.04%
2021/06/15	6	36.48	11	36.18	36.55	-5	23,594	-0.02%
2021/06/11	10	34.35	15	33.60	33.25	-5	24,009	-0.02%
2021/06/10	2	33.35	0	0.00	33.20	2	24,903	0.01%
2021/06/09	5	33.50	0	0.00	33.25	5	25,010	0.02%
2021/06/08	6	34.81	0	0.00	34.75	6	24,966	0.02%
2021/06/07	17	34.30	11	34.98	34.30	6	24,939	0.02%
2021/06/04	1	36.60	11	36.21	36.10	-10	24,757	-0.04%
2021/06/03	9.7	36.62	24	37.00	36.20	-14.3	24,630	-0.06%
2021/06/02	2	35.48	2	35.75	35.40	0	24,417	0.00%
2021/06/01	12.3	36.85	15	36.83	36.70	-2.7	24,292	-0.01%
2021/05/31	23	36.01	35	36.50	36.40	-12	24,079	-0.05%
2021/05/28	50	32.66	42	32.68	33.80	8	24,205	0.03%
2021/05/27	15	31.00	37	30.82	30.75	-22	24,751	-0.09%
2021/05/26	46	30.56	8	30.04	30.40	38	24,713	0.15%
2021/05/25	11	29.20	4	30.11	31.15	7	24,380	0.03%
2021/05/24	98	28.13	38	28.30	28.35	60	24,247	0.25%
2021/05/21	11	27.88	11	27.59	27.90	0	24,179	0.00%
2021/05/20	3	28.07	12	26.85	26.65	-9	24,303	-0.04%
2021/05/19	29.1	27.91	38	27.39	27.65	-8.9	24,174	-0.04%
2021/05/18	9.5	26.94	22	26.36	28.15	-12.5	24,050	-0.05%
2021/05/17	12	26.89	28	26.43	25.60	-16	23,768	-0.07%
2021/05/14	14	29.99	0	0.00	28.40	14	23,502	0.06%
2021/05/13	43	30.02	51	30.01	29.85	-8	23,224	-0.03%
2021/05/12	56	32.15	62	31.06	30.40	-6	22,926	-0.03%
2021/05/11	15.1	32.59	74	32.04	32.10	-59	22,378	-0.26%
2021/05/10	16	35.14	4	35.50	35.30	12	22,094	0.05%
2021/05/07	20	34.91	10	35.34	36.95	10	21,966	0.05%
2021/05/06	5	34.32	3	35.33	34.30	2	21,867	0.01%
2021/05/05	53	36.01	2	35.98	34.45	51	21,673	0.24%
2021/05/04	44	36.96	123	35.02	36.10	-79	21,592	-0.37%	大賣/
2021/05/03	53.4	40.30	92	39.08	38.70	-38.6	21,235	-0.18%
2021/04/29	66.1	45.73	59.4	45.67	42.95	6.7	20,791	0.03%
2021/04/28	38	42.93	54	43.73	45.10	-16	19,829	-0.08%
2021/04/27	195	42.07	175	42.47	41.00	20	19,229	0.10%	大買/大賣/
2021/04/26	0	0.00	0.5	39.90	39.90	-0.5	18,422	0.00%
2021/04/23	6	34.89	11	35.80	36.30	-5	18,508	-0.03%
2021/04/21	13	34.15	4	34.40	34.40	9	18,814	0.05%
2021/04/20	6	33.88	0	0.00	34.15	6	18,976	0.03%
2021/04/19	0	0.00	0	34.50	34.50	0	19,413	0.00%
2021/04/16	0	0.00	1	36.40	36.40	-1	20,088	0.00%
2021/04/15	3	36.05	0	34.40	35.70	3	20,268	0.01%
2021/04/14	15	34.43	0	0.00	35.10	15	20,395	0.07%
2021/04/12	0	0.00	42	34.97	38.00	-42	20,566	-0.20%
2021/04/09	50.5	40.52	4	40.56	37.80	46.5	20,758	0.22%
2021/04/08	115	41.96	80.7	41.83	41.95	34.3	20,895	0.16%	大買/
2021/04/07	33	38.63	6	38.50	38.90	27	19,783	0.14%
2021/04/06	11	35.02	2.5	34.42	35.40	8.5	19,602	0.04%
2021/04/01	10	30.28	12	30.63	32.20	-2	19,483	-0.01%
2021/03/31	7	29.16	5	29.34	29.30	2	19,341	0.01%
2021/03/30	6	29.05	26	28.87	29.30	-20	19,307	-0.10%
2021/03/29	1	26.20	7	26.68	26.95	-6	19,141	-0.03%
2021/03/26	0	0.00	7	26.03	26.20	-7	19,240	-0.04%
2021/03/25	4	26.33	12	26.85	25.75	-8	19,364	-0.04%
2021/03/24	6	25.50	16	24.79	25.30	-10	20,185	-0.05%
2021/03/23	23	24.12	28	24.25	24.45	-5	20,830	-0.02%
2021/03/22	267	26.99	86	27.35	26.00	181	20,580	0.88%	大買/鉅額交易
2021/03/19	100	24.91	60	24.87	25.55	40	19,048	0.21%
2021/03/18	165	22.34	155	23.02	23.25	10	17,938	0.06%	大買/大賣/
2021/03/17	15	20.46	30	20.70	21.15	-15	16,444	-0.09%
2021/03/16	195	19.68	149	19.89	19.25	46	15,750	0.29%	大買/大賣/
2021/03/15	17	18.56	31	18.53	18.50	-14	14,969	-0.09%
2021/03/12	25	17.94	0	0.00	17.90	25	15,063	0.17%
2021/03/11	1	17.55	2	17.60	17.70	-1	15,623	-0.01%
2021/03/09	0	0.00	1	16.65	17.10	-1	16,439	-0.01%
2021/03/08	1	17.25	0	0.00	16.80	1	17,152	0.01%
2021/03/04	3	17.20	0	0.00	17.35	3	17,670	0.02%
2021/03/03	6	17.95	17	18.56	17.80	-11	17,605	-0.06%
2021/03/02	34	18.97	40.7	19.36	19.45	-6.7	17,445	-0.04%
2021/02/26	10	17.87	5	17.26	17.85	5	16,612	0.03%
2021/02/25	3	17.63	0	0.00	17.55	3	16,460	0.02%
2021/02/24	1	17.75	9	17.79	17.50	-8	16,430	-0.05%
2021/02/23	4	17.63	13	17.54	17.50	-9	16,298	-0.06%
2021/02/22	39	17.87	26	18.01	17.70	13	16,355	0.08%
2021/02/19	1	17.25	15	17.15	17.25	-14	16,104	-0.09%
2021/02/17	1	16.20	4	16.60	16.60	-3	15,983	-0.02%
2021/02/03	9	16.22	5	16.40	16.10	4	16,018	0.02%
2021/02/01	5	16.20	0	0.00	16.20	5	16,069	0.03%
2021/01/29	17	17.25	9	16.68	16.50	8	16,124	0.05%
2021/01/28	8	17.14	18	16.89	17.05	-10	16,239	-0.06%
2021/01/27	11	16.55	10	16.75	16.65	1	16,178	0.01%
2021/01/26	5	16.82	18	16.53	16.25	-13	16,403	-0.08%
2021/01/25	0	0.00	20	16.10	15.95	-20	16,194	-0.12%
2021/01/22	31	16.11	13	15.97	15.95	18	16,058	0.11%
2021/01/21	5	16.90	8	16.24	15.90	-3	16,017	-0.02%
2021/01/20	16	16.86	22	17.27	16.40	-6	15,875	-0.04%
2021/01/19	18	17.44	2	17.80	17.55	16	15,684	0.10%
2021/01/18	10	17.13	10	17.27	17.20	0	15,497	0.00%
2021/01/15	7	17.90	0	0.00	17.80	7	15,367	0.05%
2021/01/14	2	17.60	3	18.02	18.25	-1	15,141	-0.01%
2021/01/13	5	17.69	5	17.52	17.45	0	14,972	0.00%
2021/01/12	30	17.81	30	17.90	17.10	0	14,844	0.00%
2021/01/11	39	17.82	32	17.98	18.25	7	14,511	0.05%
2021/01/08	6	16.74	7	16.76	16.75	-1	14,277	-0.01%
2021/01/07	5	16.60	3	16.62	16.70	2	14,733	0.01%
2021/01/06	3	16.07	8	16.00	16.00	-5	14,688	-0.03%
2021/01/05	3	16.75	8	16.64	16.55	-5	14,508	-0.03%
2021/01/04	77	17.27	79	17.17	16.95	-2	14,338	-0.01%
2020/12/29	8	16.29	0	0.00	16.15	8	13,589	0.06%
2020/12/28	4	16.30	4	16.11	16.15	0	13,565	0.00%
2020/12/24	1	16.45	4	16.60	16.30	-3	13,307	-0.02%
2020/12/23	9	15.90	10	15.86	15.85	-1	13,152	-0.01%
2020/12/22	7	15.94	16	16.21	15.70	-9	13,100	-0.07%
2020/12/21	16	16.97	23	16.65	16.55	-7	12,998	-0.05%
2020/12/18	89	17.23	52	17.14	16.70	37	13,098	0.28%
2020/12/17	9	16.58	61	16.78	17.35	-52	12,820	-0.41%
2020/12/16	3	15.90	4	16.09	15.80	-1	12,522	-0.01%
2020/12/15	4	16.34	6	15.59	15.80	-2	12,475	-0.02%
2020/12/14	33	16.06	44	16.19	16.20	-11	12,329	-0.09%
2020/12/10	0	0.00	33	15.75	15.45	-33	11,707	-0.28%
2020/12/09	7	15.43	11	15.58	15.35	-4	11,550	-0.03%
2020/12/08	2	15.45	4	15.96	15.80	-2	11,360	-0.02%
2020/12/07	14	14.98	40	15.66	16.00	-26	11,045	-0.24%
2020/12/04	67	15.36	21	15.35	15.50	46	10,384	0.44%
2020/12/03	22	15.09	65	15.24	15.15	-43	10,014	-0.43%
2020/12/02	62	14.55	97	14.62	14.60	-35	9,500	-0.37%
2020/12/01	64	13.59	65	14.01	14.20	-1	8,759	-0.01%
2020/11/30	3	12.72	20	12.70	12.95	-17	8,208	-0.21%
2020/11/27	0	0.00	23	12.58	12.60	-23	8,177	-0.28%
2020/11/26	37	12.75	0	0.00	12.35	37	8,290	0.45%
2020/11/25	6	12.38	0	0.00	12.00	6	7,863	0.08%
2020/11/24	0	0.00	4	11.93	11.90	-4	7,777	-0.05%
2020/11/23	0	0.00	1	11.90	11.90	-1	7,737	-0.01%
2020/11/19	6	12.08	2	12.08	11.95	4	7,714	0.05%
2020/11/18	1	11.60	0	0.00	11.50	1	7,661	0.01%
2020/11/17	0	0.00	1	11.55	11.70	-1	7,784	-0.01%
2020/11/16	1	11.35	0	0.00	11.35	1	7,756	0.01%
2020/11/13	2	11.40	17	11.41	11.40	-15	7,779	-0.19%
2020/11/12	1	11.80	7	11.78	11.40	-6	7,793	-0.08%
2020/11/11	0	0.00	10	11.80	12.00	-10	7,663	-0.13%
2020/11/10	37	11.84	11	11.77	11.60	26	7,638	0.34%
2020/11/09	0	0.00	68	12.03	11.95	-68	7,582	-0.90%
2020/11/06	20	12.37	3	12.25	12.15	17	7,633	0.22%
2020/11/05	67	12.35	44	12.57	12.40	23	7,524	0.31%
2020/11/04	43	12.07	69	12.20	12.15	-26	7,283	-0.36%
2020/11/03	73	12.46	27	12.23	12.05	46	7,167	0.64%
2020/11/02	0	0.00	0.9	11.70	11.80	-0.9	6,852	-0.01%
2020/10/29	0	0.00	1	11.90	11.90	-1	6,819	-0.01%
2020/10/26	1	12.30	1	12.00	11.95	0	6,669	0.00%
2020/10/23	6	11.88	13	11.99	12.00	-7	6,583	-0.11%
2020/10/22	0	0.00	2	11.85	11.95	-2	6,535	-0.03%
2020/10/21	5	12.25	7	12.00	12.05	-2	6,496	-0.03%
2020/10/20	3	12.05	1	12.05	12.20	2	6,428	0.03%
2020/10/19	21	12.02	3	11.92	12.25	18	6,340	0.28%
2020/10/16	153	12.47	146	12.26	11.50	7	6,182	0.11%	大買/大賣/
2020/10/15	12	12.36	18	12.40	12.40	-6	5,884	-0.10%
2020/10/14	3	11.15	5	11.25	11.30	-2	5,207	-0.04%
2020/10/12	10	10.60	10	10.45	10.40	0	5,080	0.00%
2020/10/07	1	10.50	0	0.00	10.55	1	5,218	0.02%
2020/10/06	0	0.00	5	10.40	10.40	-5	5,482	-0.09%
2020/10/05	25	10.26	22	10.31	10.40	3	5,580	0.05%
2020/09/25	2	9.61	0	0.00	9.73	2	5,558	0.04%
2020/09/24	19	10.00	0	0.00	9.90	19	5,572	0.34%
2020/09/23	2	11.00	5	11.24	10.50	-3	5,481	-0.05%
2020/09/22	8	12.06	6	11.87	11.50	2	5,275	0.04%
2020/09/21	6	11.82	71	11.98	12.00	-65	4,595	-1.41%
2020/09/18	0	0.00	4	10.91	10.95	-4	4,053	-0.10%
2020/09/17	1	10.65	5	10.50	10.50	-4	3,951	-0.10%
2020/09/16	0	0.00	5	10.40	10.40	-5	3,812	-0.13%
2020/09/15	0	0.00	3	10.15	10.15	-3	3,766	-0.08%
2020/09/14	2	10.23	3	10.28	10.10	-1	3,746	-0.03%
2020/09/11	2	9.96	0	0.00	9.75	2	3,660	0.05%
2020/09/09	0	0.00	5	10.25	10.15	-5	3,622	-0.14%
2020/09/04	15	10.10	0	0.00	10.15	15	3,526	0.43%
2020/09/02	7	10.12	0	0.00	10.05	7	3,440	0.20%
2020/09/01	211	9.94	200	10.10	10.35	11	3,458	0.32%	大買/大賣/
2020/08/28	0	0.00	20	9.52	9.61	-20	3,232	-0.62%
2020/08/26	2	9.61	3	9.69	9.60	-1	3,253	-0.03%
2020/08/25	5	9.68	0	0.00	9.68	5	3,253	0.15%
2020/08/24	7	9.77	20	9.98	9.75	-13	3,292	-0.39%
2020/08/21	41	9.84	1	9.78	9.86	40	3,349	1.19%
2020/08/19	5	9.55	5	9.60	9.58	0	3,148	0.00%
2020/08/13	0	0.00	7	9.27	9.26	-7	3,027	-0.23%
2020/08/12	7	9.68	0	0.00	9.47	7	2,993	0.23%
2020/07/23	0	0.00	2	9.26	9.28	-2	2,798	-0.07%
2020/07/22	0	0.00	4	9.23	9.35	-4	2,797	-0.14%
2020/07/21	4	9.83	0	0.00	9.20	4	2,765	0.14%
2020/07/15	0	0.00	2	9.51	9.29	-2	2,486	-0.08%
2020/07/13	2	9.87	6	9.79	10.00	-4	2,334	-0.17%
2020/07/10	7	9.46	0	0.00	9.12	7	2,047	0.34%
2020/07/06	0	0.00	3	9.24	9.23	-3	1,816	-0.17%
2020/07/03	4	9.44	0	0.00	9.44	4	1,763	0.23%
2020/06/30	0	0.00	2	8.40	8.63	-2	1,448	-0.14%
2020/06/16	1	7.85	0	0.00	7.94	1	1,327	0.08%
2020/06/12	0	0.00	1	7.90	7.80	-1	1,365	-0.07%
2020/06/10	2	8.27	0	0.00	8.26	2	1,361	0.15%
2020/06/08	4	8.13	4	8.53	8.54	0	1,319	0.00%
2020/06/03	0	0.00	20	7.75	7.76	-20	1,200	-1.67%
2020/06/02	0	0.00	20	7.52	7.75	-20	1,177	-1.70%
2020/06/01	2	7.49	1	7.49	7.42	1	1,126	0.09%
2020/05/28	72	7.83	2	7.83	7.86	70	1,033	6.77%
2020/05/19	1	6.84	0	0.00	6.88	1	831	0.12%
2020/05/15	0	0.00	4.7	6.73	6.74	-4.7	817	-0.57%
2020/04/27	0	0.00	1	6.79	6.76	-1	748	-0.13%
2020/04/21	3	6.54	0	0.00	6.44	3	792	0.38%
2020/04/17	3	6.99	0	0.00	6.93	3	809	0.37%
2020/04/16	3	6.77	0	0.00	7.12	3	792	0.38%
2020/04/07	0	6.22	0	0.00	6.16	0	829	0.00%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/25	1	5.76	0	0.00	5.76	1	1,015	0.10%
2020/03/20	1	5.10	0	0.00	5.36	1	1,033	0.10%
2020/03/19	0	0.00	2	5.04	5.04	-2	1,011	-0.20%
2020/03/03	0	0.00	5	8.28	8.21	-5	1,205	-0.41%
2020/02/11	0	0.00	1	8.54	8.53	-1	1,333	-0.07%
2020/02/03	0	0.00	5	8.26	8.50	-5	1,311	-0.38%
2020/01/30	0	0.00	5	9.01	8.83	-5	1,283	-0.39%
2020/01/16	1	9.66	0	0.00	9.72	1	1,258	0.08%
2020/01/15	6	9.67	1	9.76	9.84	5	1,273	0.39%
2019/12/31	0	0.00	6	10.30	10.20	-6	1,104	-0.54%
2019/12/24	42	10.27	37	10.29	10.20	5	1,038	0.48%
2019/12/12	0	0.00	3	9.99	9.88	-3	890	-0.34%
2019/12/06	0	0.00	4	9.89	9.88	-4	843	-0.47%
2019/12/05	18	10.11	5	10.00	9.98	13	820	1.58%
2019/12/04	0	0.00	1	9.75	9.92	-1	719	-0.14%
2019/12/03	0	0.00	3	9.43	9.48	-3	685	-0.44%
2019/11/29	1	9.65	0	0.00	9.51	1	671	0.15%
2019/11/28	11	9.81	8	9.71	9.65	3	654	0.46%
2019/11/27	0	0.00	1	9.67	9.65	-1	559	-0.18%
2019/11/26	1	9.38	6	9.50	9.46	-5	516	-0.97%
2019/11/21	0	0.00	2	8.92	8.95	-2	460	-0.43%
2019/11/15	0	0.00	10	9.05	9.04	-10	489	-2.04%
2019/11/14	3	8.98	10	9.02	8.96	-7	486	-1.44%
2019/11/12	20	8.95	0	0.00	8.97	20	493	4.05%
2019/11/06	3	8.69	0	0.00	8.83	3	487	0.62%
2019/11/05	0	0.00	0.7	8.66	8.72	-0.7	488	-0.13%
2019/10/28	0	0.00	16	8.83	8.81	-16	532	-3.01%
2019/10/07	3	8.55	2	8.48	8.46	1	527	0.19%
2019/09/26	5	8.77	0	0.00	8.69	5	543	0.92%
2019/09/25	3	8.88	0	0.00	8.86	3	540	0.55%
2019/09/20	2	9.18	0	0.00	9.14	2	525	0.38%
2019/09/17	3	8.96	0	0.00	8.97	3	495	0.60%
2019/08/14	2	8.10	0	0.00	8.05	2	474	0.42%
2019/07/26	0	0.00	1	9.12	9.13	-1	508	-0.20%
2019/07/03	0	0.00	1	9.28	9.30	-1	678	-0.15%
2019/06/21	1	9.28	0.4	9.39	9.42	0.6	746	0.08%
2019/06/20	0	0.00	1	9.20	9.22	-1	759	-0.13%
2019/06/13	3	9.02	0	0.00	9.01	3	864	0.35%
2019/06/12	1	9.15	0	0.00	9.07	1	1,086	0.09%
2019/06/11	0.3	8.92	0	0.00	8.96	0.3	1,113	0.03%
2019/05/29	0	0.00	1	9.10	9.06	-1	1,711	-0.06%
2019/05/28	0.7	9.02	0	0.00	9.06	0.7	1,718	0.04%
2019/05/27	0	0.00	2	9.03	9.01	-2	1,730	-0.12%
2019/05/23	6	8.96	1	9.02	8.93	5	1,785	0.28%
2019/05/21	1	9.10	1	9.05	9.01	0	1,801	0.00%
2019/05/14	5	9.14	0	0.00	9.24	5	1,864	0.27%
2019/05/10	0	0.00	20	9.67	9.75	-20	1,852	-1.08%
2019/05/09	1	9.90	0	0.00	9.82	1	1,845	0.05%
2019/04/30	0	0.00	4	10.10	10.25	-4	1,870	-0.21%
2019/04/25	10	10.60	0	0.00	10.60	10	1,879	0.53%
2019/04/16	1	10.85	6	11.00	11.05	-5	1,916	-0.26%
2019/04/11	0	0.00	1	10.70	10.70	-1	1,867	-0.05%
2019/04/03	2	10.60	0	0.00	10.60	2	1,847	0.11%
2019/03/22	2	10.85	0	0.00	10.75	2	2,028	0.10%
2019/03/21	2	10.90	0	0.00	10.90	2	2,021	0.10%
2019/03/15	13	11.32	8.6	11.19	11.05	4.4	2,071	0.21%
2019/03/14	0.5	11.40	11	11.45	11.45	-10.5	1,864	-0.56%
2019/03/12	1	11.70	0	0.00	11.80	1	1,863	0.05%
2019/03/06	1	11.25	0	0.00	11.45	1	1,629	0.06%
2019/03/05	2	11.40	3	11.55	11.30	-1	1,589	-0.06%
2019/03/04	0	0.00	4	11.15	11.25	-4	1,493	-0.27%
2019/02/18	1	10.60	0	0.00	10.55	1	1,369	0.07%
2019/02/12	0	0.00	3	10.10	10.15	-3	1,309	-0.23%
2019/01/25	10	10.20	0	0.00	10.30	10	1,292	0.77%
2019/01/11	5	10.75	0	0.00	10.40	5	1,273	0.39%
2018/12/20	0	0.00	0.1	10.50	10.15	-0.1	1,220	0.00%
2018/12/19	0	0.00	1	10.55	10.55	-1	1,202	-0.08%
2018/12/18	5	10.71	0	0.00	10.45	5	1,195	0.42%
2018/12/17	115	11.17	114	11.20	11.10	1	1,163	0.09%	大買/大賣/
2018/12/13	30	10.60	0	0.00	10.50	30	1,022	2.93%
2018/12/12	6	10.65	30	10.75	10.70	-24	1,017	-2.36%
2018/12/11	63	10.68	61	10.78	10.60	2	988	0.20%
2018/12/10	6	10.15	3	10.40	10.40	3	934	0.32%
2018/12/04	0.3	10.10	0	0.00	10.20	0.3	845	0.04%
2018/11/28	0.2	9.81	0	0.00	9.88	0.2	843	0.03%
2018/11/22	90	9.74	90	9.77	9.58	0	836	0.00%
2018/11/21	0	0.00	1	9.24	9.16	-1	773	-0.13%
2018/11/20	0.2	9.11	0	0.00	9.17	0.2	788	0.02%
2018/11/16	1	8.95	0	0.00	8.81	1	863	0.12%
2018/11/13	2	8.32	1	8.28	8.33	1	889	0.11%
2018/11/08	1	8.67	0	0.00	8.60	1	940	0.11%
2018/11/06	2	8.40	0	0.00	8.33	2	974	0.21%
2018/11/05	2	8.41	0	0.00	8.43	2	1,002	0.20%
2018/11/02	0	0.00	1	8.56	8.54	-1	1,047	-0.10%
2018/10/31	4	8.09	0	0.00	8.22	4	1,041	0.38%
2018/10/29	0	0.00	6	7.93	8.03	-6	1,038	-0.58%
2018/10/26	0	0.00	2	7.90	7.85	-2	1,032	-0.19%
2018/10/22	0	0.00	0.1	8.73	8.68	-0.1	1,013	-0.01%
2018/10/16	0	0.00	0	8.70	8.61	0	1,019	0.00%
2018/10/11	10	8.65	0.3	10.00	8.64	9.7	1,004	0.97%
2018/10/09	5	9.70	0	0.00	9.60	5	972	0.51%
2018/09/07	0	0.00	1	10.50	10.35	-1	1,112	-0.09%
2018/08/24	0	0.00	2	11.45	11.50	-2	1,574	-0.13%
2018/08/23	2	11.70	0	0.00	11.70	2	1,561	0.13%
2018/08/20	0	0.00	20	11.30	11.30	-20	1,537	-1.30%
2018/08/16	0	0.00	1	11.20	11.20	-1	1,503	-0.07%
2018/08/03	1	10.70	0	0.00	10.70	1	1,535	0.07%
2018/07/16	1	10.65	0	0.00	10.55	1	1,586	0.06%
2018/07/10	0	0.00	1	10.40	10.45	-1	1,629	-0.06%
2018/07/09	0	0.00	0.1	10.40	10.25	-0.1	1,638	-0.01%
2018/07/06	1	10.20	0	0.00	10.20	1	1,643	0.06%
2018/06/28	1	11.05	2	11.18	11.05	-1	1,750	-0.06%
2018/06/25	173	11.34	165	11.50	11.50	8	1,741	0.46%	大買/大賣/
2018/06/19	3	11.20	0	0.00	11.20	3	1,721	0.17%
2018/06/13	30	11.85	30	11.90	11.55	0	1,709	0.00%
2018/06/08	0	0.00	2	11.53	11.45	-2	1,541	-0.13%
2018/06/07	21	11.49	1	11.50	11.75	20	1,481	1.35%
2018/06/06	0	0.00	3	10.70	10.70	-3	1,304	-0.23%
2018/05/31	1	10.15	0	0.00	10.05	1	1,325	0.08%
2018/05/30	1	10.05	0	0.00	10.05	1	1,328	0.08%
2018/05/28	1	10.25	0	0.00	10.20	1	1,324	0.08%
2018/05/14	2	10.35	0	0.00	10.10	2	1,446	0.14%
2018/04/16	0	0.00	10	11.75	11.60	-10	1,633	-0.61%
2018/04/12	0	0.00	0.2	12.15	12.00	-0.2	1,740	-0.01%
2018/04/11	5	12.50	20	12.53	12.20	-15	1,777	-0.84%
2018/04/10	20	12.15	0	0.00	12.00	20	1,840	1.09%
2018/03/31	0	0.00	3	11.75	11.60	-3	1,950	-0.15%
2018/03/29	0	0.00	5	11.80	11.70	-5	2,057	-0.24%
2018/03/28	2	11.85	0	0.00	11.70	2	2,117	0.09%
2018/03/27	3	12.00	0	0.00	11.90	3	2,196	0.14%
2018/03/20	0	0.00	1	12.30	12.20	-1	2,933	-0.03%
2018/03/19	0	0.00	1	12.60	12.30	-1	3,171	-0.03%
2018/03/14	1	12.75	0	0.00	12.80	1	3,301	0.03%
2018/03/13	1	12.75	0	0.00	12.75	1	3,328	0.03%
2018/03/07	10	13.00	0	0.00	12.75	10	3,312	0.30%
2018/03/02	10	12.80	0	0.00	12.85	10	3,726	0.27%
2018/03/01	1	12.90	1	12.95	13.00	0	3,728	0.00%
2018/02/26	1	13.20	0	0.00	13.25	1	3,706	0.03%
2018/02/22	0	0.00	1	12.40	12.45	-1	3,667	-0.03%
2018/02/21	1	12.30	0	0.00	12.30	1	3,674	0.03%
2018/02/08	10	12.05	0	0.00	12.05	10	3,688	0.27%
2018/02/05	1	12.90	0	0.00	13.00	1	3,609	0.03%
2018/01/29	0	0.00	2	13.15	13.05	-2	3,769	-0.05%
2018/01/26	0	0.00	5	13.15	13.15	-5	3,800	-0.13%
2018/01/25	0	0.00	9	13.21	13.20	-9	3,905	-0.23%
2018/01/23	0	0.00	0.1	13.25	13.25	-0.1	3,914	0.00%
2018/01/22	1	13.25	10	13.28	13.25	-9	3,927	-0.23%
2018/01/19	1	13.65	0	0.00	13.50	1	3,934	0.03%
2018/01/18	0	0.00	1	13.60	13.50	-1	3,936	-0.03%
2018/01/16	0	0.00	10	13.55	13.60	-10	3,926	-0.25%
2018/01/09	1	13.70	15	13.67	13.60	-14	4,228	-0.33%
2018/01/08	4	14.03	0	0.00	13.75	4	4,234	0.09%
2018/01/04	5	14.60	2	14.55	14.60	3	4,111	0.07%
2018/01/03	0	0.00	10	14.05	14.10	-10	4,052	-0.25%
2018/01/02	20	14.33	2	14.45	14.25	18	4,014	0.45%