飛宏 (2457)-華南永昌-高雄券商分點個股進出

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
37.70
漲跌
▲0.40
漲幅
+1.07%
成交量
972張
產業
上市電子零組件類股▲0.50%
735人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/12/17	1	37.45	0	0.00	37.70	1	1,960	0.05%
2024/12/13	0.4	38.80	5.1	39.02	38.35	-4.7	1,942	-0.24%
2024/12/12	2	40.05	0.1	39.80	39.50	1.9	1,919	0.10%
2024/12/11	2	39.83	0	0.00	39.65	2	1,911	0.10%
2024/12/10	1	40.65	0	0.00	40.30	1	1,892	0.05%
2024/12/09	1.1	40.49	2	41.10	40.35	-1	1,870	-0.05%
2024/12/06	5	43.13	9	42.52	42.25	-4	1,836	-0.22%
2024/12/05	9	44.36	4	44.03	43.75	5	1,779	0.28%
2024/12/04	9	43.03	8	42.89	43.10	1	1,616	0.06%
2024/12/03	13	42.05	13	42.03	42.05	0	1,594	0.00%
2024/12/02	1	40.50	0	0.00	40.40	1	1,574	0.06%
2024/11/29	1	40.70	0	0.00	41.10	1	1,574	0.06%
2024/11/28	2	41.35	0	0.00	40.90	2	1,590	0.13%
2024/11/27	2	43.05	3	42.00	41.80	-1	1,581	-0.06%
2024/11/26	1.3	42.41	0	0.00	42.40	1.3	1,555	0.08%
2024/11/25	1	42.75	0	42.90	42.70	1	1,543	0.06%
2024/11/21	0	41.80	1	41.85	42.55	-1	1,505	-0.07%
2024/11/19	1	42.69	2	42.48	41.70	-1	1,451	-0.07%
2024/11/18	1	40.30	0	0.00	40.30	1	1,380	0.07%
2024/11/15	0	0.00	5.3	41.67	41.65	-5.3	1,367	-0.39%
2024/11/13	1	41.00	0	0.00	41.10	1	1,325	0.08%
2024/11/12	2.1	40.98	0	0.00	41.40	2.1	1,328	0.16%
2024/11/08	0.4	40.54	1	40.55	40.40	-0.6	1,309	-0.05%
2024/11/07	1	40.70	1.3	40.73	41.10	-0.3	1,306	-0.02%
2024/11/06	1	38.40	1	38.45	38.50	0	1,251	0.00%
2024/10/30	7	37.38	7	37.71	37.85	0	1,456	0.00%
2024/10/28	0.2	38.35	0	0.00	37.85	0.2	1,526	0.01%
2024/10/25	6	38.58	6	38.34	38.15	0	1,548	0.00%
2024/10/23	0	38.20	0	0.00	38.05	0	1,553	0.00%
2024/10/22	0	0.00	2	38.35	38.50	-2	1,589	-0.13%
2024/10/18	0	38.60	0	0.00	38.00	0	1,723	0.00%
2024/10/17	0	38.80	1	39.35	38.75	-1	1,755	-0.06%
2024/10/14	3	39.12	0	0.00	39.20	3	1,814	0.17%
2024/10/11	1	39.30	0	0.00	39.25	1	1,827	0.05%
2024/10/09	1	39.10	0	0.00	39.25	1	1,849	0.05%
2024/10/07	1	40.75	0	0.00	40.95	1	1,896	0.05%
2024/10/04	1	41.25	1	42.00	41.25	0	1,947	0.00%
2024/10/01	5	41.20	6	41.58	42.30	-1	2,017	-0.05%
2024/09/30	1	40.85	0	0.00	40.85	1	2,009	0.05%
2024/09/27	3	41.42	1	41.00	41.35	2	2,046	0.10%
2024/09/26	11	41.03	10	41.37	41.15	1	2,052	0.05%
2024/09/25	0.3	39.85	0	0.00	40.05	0.3	2,012	0.01%
2024/09/19	0.2	38.90	0	0.00	39.10	0.2	2,058	0.01%
2024/09/18	0	0.00	0	39.00	38.60	0	2,089	0.00%
2024/09/13	0	38.05	0	0.00	38.65	0	2,120	0.00%
2024/09/12	0	0.00	1	37.65	38.25	-1	2,173	-0.05%
2024/09/06	0.2	36.80	0	0.00	37.05	0.2	2,273	0.01%
2024/09/04	2	36.85	1	36.00	36.35	1	2,315	0.04%
2024/09/03	0	0.00	2	39.58	38.90	-2	2,317	-0.09%
2024/09/02	0	0.00	5	40.08	39.75	-5	2,356	-0.21%
2024/08/30	1	39.70	0	0.00	40.05	1	2,524	0.04%
2024/08/28	1.1	39.81	0	0.00	39.85	1.1	2,599	0.04%
2024/08/27	1	40.00	3	40.00	39.95	-2	2,624	-0.08%
2024/08/23	3.3	40.05	0	0.00	40.10	3.3	2,644	0.12%
2024/08/21	0.5	39.97	0	0.00	40.05	0.5	2,688	0.02%
2024/08/15	0	40.70	0	0.00	40.60	0	2,770	0.00%
2024/08/12	0	0.00	1	40.90	40.70	-1	2,764	-0.04%
2024/08/08	1	39.44	0	0.00	38.80	1	2,742	0.04%
2024/08/07	8	39.97	8	39.63	40.80	0	2,744	0.00%
2024/08/05	3	38.60	0	0.00	38.60	3	2,739	0.11%
2024/08/02	1	43.35	0	0.00	42.85	1	2,725	0.04%
2024/08/01	3	44.42	1	44.40	44.55	2	2,713	0.07%
2024/07/31	1.1	42.61	0	0.00	42.30	1.1	2,680	0.04%
2024/07/30	1	42.60	0	0.00	43.15	1	2,684	0.04%
2024/07/26	1.1	43.71	0	0.00	43.45	1.1	2,822	0.04%
2024/07/22	0	0.00	0.3	44.40	43.80	-0.3	2,805	-0.01%
2024/07/19	3.2	45.07	0.3	47.05	44.40	2.9	2,776	0.10%
2024/07/18	0.1	47.50	0	0.00	47.45	0.1	2,709	0.00%
2024/07/17	2	48.82	10	48.90	48.50	-8	2,690	-0.30%
2024/07/16	1	48.15	11	48.15	48.15	-10	2,715	-0.37%
2024/07/15	0	0.00	4	48.40	48.40	-4	2,765	-0.14%
2024/07/12	5	49.00	5	48.80	48.85	0	2,910	0.00%
2024/07/11	3.2	48.90	13	48.80	48.80	-9.8	2,949	-0.33%
2024/07/10	0	49.65	5	49.20	49.20	-5	2,986	-0.17%
2024/07/09	0	50.90	0	0.00	50.80	0	2,964	0.00%
2024/07/08	0	0.00	2	51.00	51.50	-2	3,045	-0.07%
2024/07/05	3.1	51.23	4	50.65	51.30	-0.9	3,042	-0.03%
2024/07/04	9	49.79	6	49.60	49.55	3	2,981	0.10%
2024/07/03	11	49.44	25	49.40	49.75	-14	2,982	-0.47%
2024/07/02	25	48.22	0	0.00	48.45	25	2,945	0.85%
2024/06/27	0.1	48.65	0	0.00	48.40	0.1	2,962	0.00%
2024/06/24	1.3	49.71	11	49.66	49.25	-9.7	2,961	-0.33%
2024/06/19	1.5	50.63	10.3	50.66	50.10	-8.8	3,000	-0.29%
2024/06/14	3	51.30	0	0.00	50.70	3	3,022	0.10%
2024/06/11	0	52.00	18	51.87	52.00	-18	2,991	-0.60%
2024/06/07	8	51.83	1	51.90	52.00	7	3,002	0.23%
2024/06/06	14.1	51.08	1	51.40	51.30	13.1	3,000	0.44%
2024/06/05	32	52.48	3	53.10	51.80	29	2,983	0.97%
2024/06/04	1	52.20	0	0.00	52.00	1	2,931	0.03%
2024/05/30	0.1	51.10	0	0.00	51.00	0.1	3,038	0.00%
2024/05/29	1	51.40	9	51.80	51.40	-8	3,185	-0.25%
2024/05/28	0.1	51.70	2	52.00	52.00	-1.9	3,223	-0.06%
2024/05/27	0	0.00	0.1	51.10	51.10	-0.1	3,272	0.00%
2024/05/23	3	50.57	3	50.73	50.60	0	3,409	0.00%
2024/05/22	1	50.50	1	50.50	50.50	0	3,458	0.00%
2024/05/20	0	49.70	0	0.00	49.50	0	3,587	0.00%
2024/05/17	0	0.00	5	49.80	49.70	-5	3,782	-0.13%
2024/05/16	0	49.60	4	49.55	49.45	-4	4,218	-0.09%
2024/05/15	0	0.00	0	49.75	49.50	0	4,296	0.00%
2024/05/14	2	49.85	2	49.95	49.70	0	4,321	0.00%
2024/05/13	2.1	48.16	2	48.85	49.00	0.1	4,352	0.00%
2024/05/10	19.3	48.66	0	0.00	48.45	19.3	4,334	0.44%
2024/05/09	5	50.00	11.4	50.17	49.95	-6.4	4,257	-0.15%
2024/05/08	7	50.47	0	50.80	50.60	7	4,236	0.17%
2024/05/06	2	51.30	2	51.40	50.80	0	4,324	0.00%
2024/05/03	2	52.44	1	53.50	51.50	1	4,331	0.02%
2024/05/02	8	52.76	8	52.70	52.80	0	4,380	0.00%
2024/04/30	39	54.01	41	53.90	53.50	-2	4,415	-0.04%
2024/04/29	6	51.00	0	0.00	51.50	6	4,310	0.14%
2024/04/26	2	51.05	0	0.00	50.70	2	4,314	0.05%
2024/04/23	1	51.20	0	0.00	51.00	1	4,409	0.02%
2024/04/22	7	52.09	6	52.62	51.00	1	4,457	0.02%
2024/04/19	0.3	52.60	0	0.00	52.50	0.3	4,465	0.01%
2024/04/18	22	54.60	25	54.63	54.50	-3	4,481	-0.07%
2024/04/17	0	0.00	1	52.80	53.30	-1	4,357	-0.02%
2024/04/16	0.1	50.50	1	50.10	51.00	-0.9	4,349	-0.02%
2024/04/15	0	0.00	1	53.10	52.30	-1	4,370	-0.02%
2024/04/12	8.1	54.08	24.2	53.69	53.80	-16.1	4,423	-0.36%
2024/04/11	0	53.20	2	52.40	52.50	-2	4,364	-0.05%
2024/04/10	0	0.00	4	53.80	54.10	-4	4,349	-0.09%
2024/04/09	1	53.50	4	54.00	54.00	-3	4,362	-0.07%
2024/04/08	0	0.00	10	54.10	53.70	-10	4,448	-0.22%
2024/04/02	0	54.60	0	0.00	54.30	0	4,476	0.00%
2024/04/01	0	0.00	2	54.60	54.60	-2	4,509	-0.04%
2024/03/29	2	53.70	0	0.00	53.30	2	4,529	0.05%
2024/03/28	1.1	52.92	0	0.00	53.00	1.1	4,526	0.02%
2024/03/27	0	53.85	4	53.80	53.30	-4	4,531	-0.09%
2024/03/25	25.9	55.19	11.2	55.39	55.20	14.7	4,531	0.32%
2024/03/22	2	54.90	0	0.00	54.30	2	4,573	0.04%
2024/03/21	2	53.50	0	0.00	53.80	2	4,558	0.04%
2024/03/20	4	53.25	6	53.15	53.00	-2	4,653	-0.04%
2024/03/19	0.2	54.60	2	54.55	54.30	-1.8	4,634	-0.04%
2024/03/18	4	54.38	4	54.28	54.40	0	4,682	0.00%
2024/03/15	4	54.98	2	55.00	55.00	2	4,699	0.04%
2024/03/14	2	55.20	1.1	55.67	55.20	0.9	4,778	0.02%
2024/03/13	5	55.26	2	55.65	55.00	3	4,833	0.06%
2024/03/12	2.1	57.07	0	0.00	56.40	2.1	4,881	0.04%
2024/03/11	2	55.90	3	56.20	56.30	-1	4,964	-0.02%
2024/03/08	17	56.11	17.8	56.52	55.90	-0.8	5,023	-0.02%
2024/03/07	11	59.56	10.1	58.63	58.00	1	5,013	0.02%
2024/03/06	14	59.79	8	60.45	60.10	6	4,997	0.12%
2024/03/05	4	60.47	0	0.00	60.00	4	5,096	0.08%
2024/03/04	51	61.46	40	61.55	60.60	11	5,211	0.21%
2024/03/01	10	60.97	2	60.50	60.30	8	5,228	0.15%
2024/02/29	3	60.67	26	61.43	61.30	-23	5,690	-0.40%
2024/02/27	2	59.75	102	59.52	60.20	-100	6,506	-1.54%	大賣/
2024/02/26	10	61.24	13	61.42	61.20	-3	6,952	-0.04%
2024/02/23	5	60.54	9	60.28	59.70	-4	6,907	-0.06%
2024/02/22	1	61.39	2	61.25	61.30	-1	6,865	-0.01%
2024/02/21	7.2	61.81	6.1	61.85	61.50	1.1	6,858	0.02%
2024/02/20	16	62.36	5	61.90	61.80	11	6,946	0.16%
2024/02/19	225.1	61.02	217.2	61.91	62.30	7.9	6,809	0.12%	大買/大賣/
2024/02/16	5	57.66	3.1	58.27	58.70	1.9	6,414	0.03%
2024/02/15	10	55.97	1	56.10	56.20	9	6,380	0.14%
2024/02/05	1	56.60	8	56.01	56.10	-7	6,399	-0.11%
2024/02/02	0.1	57.40	0.1	57.50	57.00	0	6,378	0.00%
2024/02/01	2	56.75	3	56.53	57.20	-1	6,381	-0.02%
2024/01/31	7	57.46	18	57.33	57.00	-11	6,377	-0.17%
2024/01/30	1	57.70	4	58.08	57.80	-3	6,392	-0.05%
2024/01/29	0	0.00	6	58.63	58.80	-6	6,439	-0.09%
2024/01/26	4	57.87	0.2	57.30	56.90	3.9	6,422	0.06%
2024/01/25	15	58.44	15	58.41	58.00	0	6,482	0.00%
2024/01/24	13.1	58.55	7.1	58.40	58.60	6	6,668	0.09%
2024/01/23	8	58.08	1	58.29	57.30	7	6,673	0.10%
2024/01/22	2	56.60	5.1	56.99	57.00	-3.1	6,658	-0.05%
2024/01/19	12	56.00	0	0.00	56.50	12	6,715	0.18%
2024/01/18	2	54.95	2	55.85	56.00	0	6,766	0.00%
2024/01/17	2.4	56.09	4	56.60	55.30	-1.6	6,908	-0.02%
2024/01/16	5	58.60	3.5	58.09	57.60	1.5	7,033	0.02%
2024/01/15	2	58.00	3	57.83	58.30	-1	7,136	-0.01%
2024/01/12	4.1	56.96	5	57.22	56.90	-0.9	7,196	-0.01%
2024/01/11	3	56.07	0	0.00	57.10	3	7,181	0.04%
2024/01/10	2.1	55.50	2.1	55.15	55.00	0	7,209	0.00%
2024/01/09	6.5	57.69	5	58.50	56.50	1.5	7,231	0.02%
2024/01/08	1	60.10	4	59.75	58.90	-3	7,202	-0.04%
2024/01/05	5	58.00	0	0.00	58.30	5	7,144	0.07%
2024/01/04	107	57.61	6	57.90	57.60	101	7,137	1.42%	大買/鉅額交易
2024/01/03	2.1	58.90	0	0.00	58.80	2.1	7,155	0.03%
2024/01/02	14.2	59.91	6	59.90	59.30	8.2	7,150	0.11%
2023/12/29	1.2	58.53	0	0.00	58.90	1.2	7,180	0.02%
2023/12/28	1	58.90	3.1	58.71	59.00	-2	7,194	-0.03%
2023/12/27	2	59.10	0	0.00	58.40	2	7,222	0.03%
2023/12/26	2	57.60	0	0.00	59.00	2	7,298	0.03%
2023/12/25	3.7	57.04	0	0.00	57.00	3.7	7,276	0.05%
2023/12/22	3	56.60	2	56.40	56.40	1	7,282	0.01%
2023/12/21	2.2	56.75	2	57.30	56.60	0.2	7,287	0.00%
2023/12/20	2.2	57.78	0	0.00	57.80	2.2	7,299	0.03%
2023/12/19	1.5	58.17	6	57.47	57.30	-4.5	7,311	-0.06%
2023/12/18	2	59.20	0	0.00	59.00	2	7,300	0.03%
2023/12/15	9.1	59.35	5.1	59.93	59.10	4	7,317	0.05%
2023/12/14	7.1	58.85	3	58.33	58.20	4.1	7,234	0.06%
2023/12/13	3.1	58.70	2	59.40	58.30	1.1	7,219	0.01%
2023/12/12	10	59.63	1	59.80	59.00	9	7,208	0.12%
2023/12/11	1.1	59.60	0	0.00	59.60	1.1	7,208	0.02%
2023/12/08	4.1	61.19	3	60.90	61.00	1.1	7,155	0.02%
2023/12/07	6.1	61.88	4	61.00	60.50	2.1	7,155	0.03%
2023/12/06	3	62.23	3	61.87	61.60	0	7,150	0.00%
2023/12/05	2	62.30	6	61.50	62.80	-4	7,114	-0.06%
2023/12/04	1.1	63.35	3	61.80	61.80	-1.9	7,125	-0.03%
2023/12/01	14	62.25	9	62.16	62.50	5	7,404	0.07%
2023/11/30	14.3	63.43	13.2	62.54	62.20	1.1	7,390	0.01%
2023/11/29	12	63.91	12	64.38	63.50	0	7,352	0.00%
2023/11/28	10	62.76	10.3	62.91	62.80	-0.3	7,299	0.00%
2023/11/27	69	64.73	122	64.26	62.90	-53	7,315	-0.72%	大賣/
2023/11/24	64.4	63.36	32	63.82	63.20	32.4	6,905	0.47%
2023/11/22	1	57.60	0	0.00	57.50	1	5,689	0.02%
2023/11/21	0	57.20	2	57.40	57.20	-2	5,725	-0.03%
2023/11/20	1	56.90	0	0.00	56.70	1	5,793	0.02%
2023/11/17	4	57.35	1	58.80	56.20	3	5,768	0.05%
2023/11/16	0	55.60	7.2	55.08	56.40	-7.2	5,691	-0.13%
2023/11/15	1	54.90	1	55.50	54.60	0	5,899	0.00%
2023/11/14	0	54.90	12	54.73	54.80	-12	6,212	-0.19%
2023/11/13	4	52.50	35	53.27	54.00	-31	6,271	-0.49%
2023/11/10	11	52.70	129	52.88	52.50	-118	6,380	-1.85%	大賣/鉅額交易
2023/11/09	1	53.21	20	53.48	53.20	-19	6,463	-0.29%
2023/11/08	9.1	54.28	21	54.72	54.20	-11.9	6,531	-0.18%
2023/11/07	13	54.12	0	0.00	54.20	13	6,689	0.19%
2023/11/06	146	54.97	19	54.57	54.90	127	6,783	1.87%	大買/鉅額交易
2023/11/03	51	53.34	37.1	53.20	53.30	13.9	6,757	0.21%
2023/11/02	46	52.42	39	52.79	52.80	7	6,792	0.10%
2023/11/01	182.4	52.55	3	52.53	51.80	179.4	6,790	2.64%	大買/鉅額交易
2023/10/31	14	54.63	51	53.05	52.50	-37	6,621	-0.56%
2023/10/30	7	55.10	14	55.54	54.60	-7	6,706	-0.10%
2023/10/27	6	56.57	71	55.59	55.40	-65	6,836	-0.95%
2023/10/26	29	58.39	23	57.50	57.00	6	6,903	0.09%
2023/10/25	17	58.86	7	59.40	59.10	10	6,979	0.14%
2023/10/24	4	56.27	52	56.37	56.80	-48	6,897	-0.70%
2023/10/23	0.2	53.80	0	0.00	53.60	0.2	6,906	0.00%
2023/10/20	91.2	54.95	13	54.77	55.00	78.2	6,885	1.14%
2023/10/19	31	56.63	42	56.62	56.10	-11	7,039	-0.16%
2023/10/18	24	58.69	0	0.00	57.70	24	7,065	0.34%
2023/10/17	4	60.38	77	60.07	60.60	-73	7,114	-1.03%
2023/10/16	0	0.00	16.2	59.73	58.70	-16.2	7,238	-0.22%
2023/10/13	0	0.00	3	61.90	61.50	-3	7,546	-0.04%
2023/10/12	2	62.30	8	62.01	62.50	-6	8,089	-0.07%
2023/10/11	30.1	61.10	32	61.71	61.70	-2	8,216	-0.02%
2023/10/06	3	61.43	5	61.90	61.60	-2	8,402	-0.02%
2023/10/05	2	62.20	5	62.00	61.80	-3	8,712	-0.03%
2023/10/04	1	61.00	3	60.90	60.80	-2	9,087	-0.02%
2023/10/03	13	63.14	2	61.80	62.00	11	9,280	0.12%
2023/10/02	9.1	62.65	12.1	62.51	63.00	-3	9,528	-0.03%
2023/09/28	0	0.00	0.1	59.30	58.90	-0.1	9,613	0.00%
2023/09/27	0	0.00	2.1	58.10	58.30	-2.1	9,991	-0.02%
2023/09/26	1	59.30	0.1	59.00	58.50	0.9	10,168	0.01%
2023/09/25	2	59.50	0.2	59.26	58.80	1.8	10,308	0.02%
2023/09/22	1	60.00	0.3	59.70	59.70	0.7	10,443	0.01%
2023/09/21	1	59.80	1.1	59.74	59.60	-0.1	10,508	0.00%
2023/09/20	3	61.03	0	61.20	60.90	3	10,594	0.03%
2023/09/19	1.1	61.99	0.1	61.80	61.30	1	10,873	0.01%
2023/09/18	6.1	62.93	0	0.00	62.50	6.1	11,060	0.06%
2023/09/15	1	62.91	9	63.48	63.60	-8	11,386	-0.07%
2023/09/14	1	62.90	0	0.00	62.70	1	11,551	0.01%
2023/09/12	21	62.73	7	62.99	62.00	14	12,067	0.12%
2023/09/11	17	64.92	17	63.40	63.40	0	12,282	0.00%
2023/09/08	2	68.29	2	66.50	66.00	0	12,596	0.00%
2023/09/07	2	68.30	2	68.10	68.00	0	13,011	0.00%
2023/09/06	3	67.20	7	65.06	67.80	-4	13,275	-0.03%
2023/09/05	3.1	69.61	3.3	70.23	70.70	-0.2	13,234	0.00%
2023/09/04	1	69.20	0	0.00	69.10	1	13,658	0.01%
2023/09/01	20.4	73.98	20	71.20	71.10	0.4	14,142	0.00%
2023/08/31	3	72.50	3	72.53	73.00	0	14,509	0.00%
2023/08/30	3	71.67	2	71.30	71.00	1	15,025	0.01%
2023/08/29	4	71.00	0	0.00	71.50	4	16,015	0.02%
2023/08/28	1	69.60	4.2	69.75	70.00	-3.2	17,175	-0.02%
2023/08/25	2	69.70	13	69.47	69.90	-11	18,143	-0.06%
2023/08/24	8.1	69.89	5	69.16	69.00	3.1	18,544	0.02%
2023/08/23	0	0.00	1	68.90	68.60	-1	18,973	-0.01%
2023/08/22	0	0.00	4	68.00	68.50	-4	19,242	-0.02%
2023/08/21	8	69.36	5	70.94	68.70	3	19,614	0.02%
2023/08/18	13	69.84	6	69.73	69.80	7	21,131	0.03%
2023/08/17	4.5	65.97	3	66.53	66.90	1.5	21,030	0.01%
2023/08/15	3	64.13	2	64.55	64.60	1	21,721	0.00%
2023/08/14	5.1	62.40	5	62.08	62.10	0.1	22,208	0.00%
2023/08/11	4	63.60	2	63.95	63.50	2	22,801	0.01%
2023/08/10	15	62.00	18	61.66	61.60	-3	23,117	-0.01%
2023/08/09	3.1	64.38	3	63.50	63.50	0.1	23,717	0.00%
2023/08/08	0	0.00	2	63.90	64.40	-2	24,317	-0.01%
2023/08/07	1	64.21	14	64.76	65.20	-13	24,618	-0.05%
2023/08/04	4	65.60	3	65.57	65.40	1	25,312	0.00%
2023/08/02	11	65.85	7	66.09	65.30	4	25,743	0.02%
2023/08/01	3.1	66.67	23	66.79	66.50	-19.9	26,070	-0.08%
2023/07/31	4.3	69.19	27	67.54	67.50	-22.7	26,375	-0.09%
2023/07/28	4.3	68.49	6	68.35	69.50	-1.8	26,653	-0.01%
2023/07/27	11	70.07	10	69.82	69.50	1	27,081	0.00%
2023/07/26	24	71.81	43	69.88	69.70	-19	27,576	-0.07%
2023/07/25	5	70.78	14	70.74	70.60	-9	27,814	-0.03%
2023/07/24	35	70.73	41	70.20	70.00	-6	28,006	-0.02%
2023/07/21	2	73.20	7	73.01	73.60	-5	28,207	-0.02%
2023/07/20	6	73.23	40	73.26	73.20	-34	29,256	-0.12%
2023/07/19	67	73.63	86	73.61	72.50	-19	29,584	-0.06%
2023/07/18	36	75.48	33	74.98	74.00	3	30,150	0.01%
2023/07/17	92	76.15	79.5	75.99	76.70	12.5	30,543	0.04%
2023/07/14	86	73.40	41	73.07	72.60	45	31,042	0.14%
2023/07/13	3	72.90	6	73.40	72.80	-3	32,704	-0.01%
2023/07/12	10	71.84	11	72.05	72.00	-1	33,621	0.00%
2023/07/11	22.5	73.11	31	74.35	72.00	-8.5	34,256	-0.02%
2023/07/10	38	78.15	37	76.00	76.00	1	34,499	0.00%
2023/07/07	27	76.57	20	77.94	78.30	7	34,755	0.02%
2023/07/06	25	78.53	7	78.04	77.70	18	35,037	0.05%
2023/07/05	46	79.92	40.4	79.83	79.40	5.7	35,753	0.02%
2023/07/04	55	79.50	32	77.79	77.60	23	35,789	0.06%
2023/07/03	21	78.69	32	78.86	78.80	-11	35,870	-0.03%
2023/06/30	80	76.90	67	76.96	78.00	13	36,476	0.04%
2023/06/29	1.1	75.15	5	75.60	75.50	-3.9	36,628	-0.01%
2023/06/28	12.2	76.35	22	75.95	75.30	-9.8	36,905	-0.03%
2023/06/27	14.5	77.00	14.5	77.03	75.60	0	37,163	0.00%
2023/06/26	39.1	80.05	60.1	79.53	79.30	-21.1	37,281	-0.06%
2023/06/21	15.5	80.05	18.3	80.89	81.80	-2.8	37,430	-0.01%
2023/06/20	12.2	79.97	84	79.51	79.40	-71.8	37,547	-0.19%
2023/06/19	85	79.95	24	80.65	80.80	61	38,426	0.16%
2023/06/16	56.4	79.79	48	79.63	79.10	8.4	39,863	0.02%
2023/06/15	15	79.43	35	79.49	79.00	-20	40,410	-0.05%
2023/06/14	45	81.14	25	80.80	80.30	20	41,215	0.05%
2023/06/13	18	81.10	18	81.44	82.30	0	41,842	0.00%
2023/06/12	29	79.38	21.3	78.99	78.50	7.7	42,435	0.02%
2023/06/09	80	80.15	68	79.14	79.00	12	43,618	0.03%
2023/06/08	49.2	80.26	98.2	79.56	78.90	-49.1	44,550	-0.11%
2023/06/07	64	83.14	5.1	82.47	81.50	58.9	45,822	0.13%
2023/06/06	52.1	83.82	41.1	83.34	82.60	11.1	46,949	0.02%
2023/06/05	47.1	85.70	27.1	86.30	85.70	20	47,549	0.04%
2023/06/02	82.1	82.94	57.1	83.15	83.40	25	47,681	0.05%
2023/06/01	35.1	80.68	75.3	80.62	81.90	-40.2	47,138	-0.09%
2023/05/31	107	77.57	63.2	78.45	78.40	43.8	46,628	0.09%	大買/
2023/05/30	14	77.34	21	77.41	76.60	-7	45,748	-0.02%
2023/05/29	5	76.14	17	76.81	76.40	-12	45,395	-0.03%
2023/05/26	8	74.59	6.2	74.13	73.70	1.8	45,058	0.00%
2023/05/25	53	74.82	45	74.42	74.50	8	44,998	0.02%
2023/05/24	213.2	79.89	224.1	78.47	75.80	-10.9	44,898	-0.02%	大買/大賣/
2023/05/23	37	75.64	7.1	75.13	75.50	29.9	44,540	0.07%
2023/05/22	1.1	73.56	44	74.10	75.30	-43	44,960	-0.10%
2023/05/19	50.1	74.66	54	75.71	73.20	-4	44,786	-0.01%
2023/05/18	23	76.02	57	76.15	75.80	-34	44,433	-0.08%
2023/05/17	8	75.10	18	75.12	74.10	-10	43,886	-0.02%
2023/05/16	24	73.32	23	74.15	74.40	1	43,212	0.00%
2023/05/15	49	73.61	44	73.58	72.70	5	42,738	0.01%
2023/05/12	15	72.05	41	71.66	73.20	-26	42,094	-0.06%
2023/05/11	11	69.72	7	70.04	68.90	4	41,514	0.01%
2023/05/10	45.1	68.53	49	69.66	70.00	-3.9	41,156	-0.01%
2023/05/09	55	73.83	9.5	73.14	71.70	45.5	40,450	0.11%
2023/05/08	21	72.84	39	73.37	73.80	-18	39,949	-0.05%
2023/05/05	29	72.76	7	71.50	71.20	22	39,498	0.06%
2023/05/04	21	75.88	5	76.12	74.00	16	39,065	0.04%
2023/05/03	20	75.91	24	76.09	76.00	-4	38,702	-0.01%
2023/05/02	21	75.81	31	75.76	76.50	-10	38,138	-0.03%
2023/04/28	9.1	73.38	11	73.27	73.50	-1.9	37,572	-0.01%
2023/04/27	29	71.67	29	71.93	71.90	0	37,132	0.00%
2023/04/26	30	71.66	27	71.39	71.90	3	36,803	0.01%
2023/04/25	59	73.91	32	72.61	72.70	27	36,370	0.07%
2023/04/24	22.2	73.51	23	73.36	73.30	-0.8	35,247	0.00%
2023/04/21	62.5	73.34	61.2	73.60	72.50	1.3	34,861	0.00%
2023/04/20	40	75.95	29.3	75.34	74.60	10.7	34,112	0.03%
2023/04/19	88.6	78.09	75.3	78.20	77.80	13.3	33,376	0.04%
2023/04/18	80.6	77.46	64	77.08	76.40	16.6	32,320	0.05%
2023/04/17	29.1	72.75	37	73.32	75.90	-7.9	30,534	-0.03%
2023/04/14	85	68.97	79.3	69.21	69.00	5.7	29,403	0.02%
2023/04/13	24	66.98	31	66.54	67.30	-7	28,431	-0.02%
2023/04/12	42	66.61	43	66.97	66.30	-1	27,694	0.00%
2023/04/11	37	66.80	127.1	66.55	66.30	-90.1	27,252	-0.33%	大賣/
2023/04/10	145.3	66.61	25	66.37	66.60	120.3	26,706	0.45%	大買/鉅額交易
2023/04/07	7	62.93	10	62.81	62.50	-3	25,805	-0.01%
2023/04/06	7	61.31	4	61.87	61.60	3	25,429	0.01%
2023/03/31	34	62.37	37.1	62.70	60.30	-3.1	25,221	-0.01%
2023/03/30	28	61.15	9	60.94	60.80	19	24,733	0.08%
2023/03/29	4	59.93	5	59.82	59.80	-1	24,759	0.00%
2023/03/28	9	59.11	18.1	59.23	59.20	-9.1	25,009	-0.04%
2023/03/27	11	60.39	10	60.27	59.80	1	24,753	0.00%
2023/03/24	9	59.69	22	59.72	60.00	-13	24,383	-0.05%
2023/03/23	31	58.90	31	59.30	59.50	0	24,068	0.00%
2023/03/22	44.3	60.55	34.1	59.88	59.00	10.2	23,610	0.04%
2023/03/21	184.1	63.45	195.2	63.54	61.10	-11.2	22,529	-0.05%	大買/大賣/
2023/03/20	27	59.24	25.1	59.68	59.50	1.9	20,843	0.01%
2023/03/17	47	59.50	55	59.53	59.10	-8	20,016	-0.04%
2023/03/16	40	57.81	73.2	58.09	58.50	-33.2	18,949	-0.18%
2023/03/15	19	59.43	39	59.52	59.20	-20	18,059	-0.11%
2023/03/14	52.1	57.45	36	56.99	58.40	16.1	17,276	0.09%
2023/03/13	48	56.65	39	55.46	56.20	9	15,806	0.06%
2023/03/10	40	56.59	49	56.68	56.60	-9	14,616	-0.06%
2023/03/09	63	55.32	39	55.11	54.80	24	13,026	0.18%
2023/03/08	23	51.25	228.2	54.40	54.70	-205.2	11,630	-1.76%	大賣/鉅額交易
2023/03/07	28	49.86	68.1	50.31	49.80	-40.1	10,742	-0.37%
2023/03/06	5	48.29	14	48.71	48.75	-9	10,455	-0.09%
2023/03/03	12	48.15	60.4	48.08	46.90	-48.4	10,502	-0.46%
2023/03/02	25	46.63	1	47.05	47.05	24	10,050	0.24%
2023/03/01	0.1	45.05	21.1	45.60	45.60	-21	9,884	-0.21%
2023/02/24	2	45.95	10	45.49	45.45	-8	9,774	-0.08%
2023/02/23	25	46.64	11.2	46.65	46.60	13.9	9,572	0.14%
2023/02/22	43.1	46.50	32.2	46.88	47.20	10.9	9,388	0.12%
2023/02/21	64.1	47.03	13.5	46.31	46.70	50.6	9,065	0.56%
2023/02/20	28	43.89	57	44.75	46.35	-29	7,673	-0.38%
2023/02/17	0.1	42.03	1	42.45	42.15	-0.9	7,037	-0.01%
2023/02/16	3.5	42.35	12	42.37	42.35	-8.6	6,955	-0.12%
2023/02/15	4	40.75	0	40.90	40.75	4	6,725	0.06%
2023/02/14	0	0.00	2	40.05	39.80	-2	6,699	-0.03%
2023/02/13	5	39.75	0	0.00	39.95	5	6,721	0.07%
2023/02/10	8	40.17	1	40.15	39.90	7	6,759	0.10%
2023/02/09	1	41.70	1	41.10	41.35	0	6,706	0.00%
2023/02/08	4	41.06	5	41.05	41.05	-1	6,678	-0.01%
2023/02/07	0	0.00	13	41.36	41.25	-13	6,645	-0.20%
2023/02/06	1	40.60	1	40.95	40.65	0	6,589	0.00%
2023/02/03	2	40.38	3.1	40.75	40.45	-1.1	6,578	-0.02%
2023/02/02	12	40.70	0	0.00	40.60	12	6,560	0.18%
2023/02/01	0	0.00	4.1	40.10	40.45	-4.1	6,540	-0.06%
2023/01/31	0	39.75	6	39.55	39.65	-6	6,526	-0.09%
2023/01/30	4	38.83	4.1	38.95	38.85	-0.1	6,526	0.00%
2023/01/16	10	38.00	10	37.95	37.90	0	6,518	0.00%
2023/01/13	6	38.23	8	38.48	38.00	-2	6,533	-0.03%
2023/01/12	0	0.00	8	39.11	38.70	-8	6,519	-0.12%
2023/01/11	6	39.57	0	0.00	39.00	6	6,554	0.09%
2023/01/09	15	40.38	2	40.48	40.15	13	6,569	0.20%
2023/01/06	5	40.15	5	40.05	40.05	0	6,595	0.00%
2023/01/05	2	40.80	1	40.75	40.05	1	6,654	0.02%
2023/01/04	11	40.31	4	40.15	40.10	7	6,663	0.11%
2023/01/03	12	39.90	6	39.65	39.95	6	6,679	0.09%
2022/12/30	5	39.98	1	39.50	39.45	4	6,707	0.06%
2022/12/29	11	39.21	2.1	39.45	39.65	9	6,837	0.13%
2022/12/28	2	39.23	4	39.83	39.00	-2	6,845	-0.03%
2022/12/27	3	40.28	3	40.05	40.05	0	6,843	0.00%
2022/12/26	5	40.52	1	40.45	40.00	4	6,852	0.06%
2022/12/23	3	40.77	5	41.10	41.00	-2	6,825	-0.03%
2022/12/22	12	41.95	7.1	42.74	41.50	4.9	6,795	0.07%
2022/12/21	4	41.89	15.2	42.23	42.40	-11.2	6,585	-0.17%
2022/12/20	34	42.16	28	42.29	40.65	6	6,274	0.10%
2022/12/19	6	41.23	3	41.23	41.25	3	5,759	0.05%
2022/12/16	2	40.00	40	39.40	39.40	-38	5,685	-0.67%
2022/12/15	1	40.50	82.1	40.50	40.50	-81.1	5,680	-1.43%
2022/12/14	2	39.75	1	39.90	39.70	1	5,709	0.02%
2022/12/13	6	39.68	18	40.04	39.65	-12	5,901	-0.20%
2022/12/12	0	0.00	4.1	40.05	39.95	-4.1	6,241	-0.06%
2022/12/09	3	40.63	2	40.10	39.90	1	6,895	0.01%
2022/12/08	4	39.90	0	40.10	39.80	4	6,969	0.06%
2022/12/07	12	40.12	1	41.10	39.75	11	6,967	0.16%
2022/12/06	41	42.75	27	41.88	41.65	14	6,883	0.20%
2022/12/05	2	41.93	2	41.90	41.70	0	6,639	0.00%
2022/12/02	1	41.45	15	41.77	41.75	-14	6,574	-0.21%
2022/12/01	9	41.92	25	41.99	41.60	-16	6,509	-0.25%
2022/11/30	14	42.35	36	42.04	41.80	-22	6,398	-0.34%
2022/11/29	41	40.71	6	41.14	41.25	35	6,186	0.57%
2022/11/28	34	42.09	18.1	42.26	41.70	15.9	6,208	0.26%
2022/11/25	44.1	40.29	58.6	41.88	42.30	-14.5	5,779	-0.25%
2022/11/24	237	39.46	228	39.23	38.85	9	5,224	0.17%	大買/大賣/
2022/11/23	2	36.83	0	0.00	36.65	2	4,905	0.04%
2022/11/22	0	0.00	0	37.15	36.70	0	4,949	0.00%
2022/11/17	1	38.65	2	38.45	38.45	-1	4,945	-0.02%
2022/11/15	1	37.10	9	37.88	37.85	-8	4,921	-0.16%
2022/11/11	1	38.30	1	37.30	36.80	0	4,958	0.00%
2022/11/10	0	0.00	1	37.60	37.80	-1	4,919	-0.02%
2022/11/09	0	0.00	3	38.13	37.90	-3	4,957	-0.06%
2022/11/08	1	38.05	1	38.25	37.45	0	4,996	0.00%
2022/11/07	2	37.85	0	0.00	37.75	2	4,977	0.04%
2022/11/04	0	0.00	2	37.20	37.40	-2	5,071	-0.04%
2022/11/03	1	36.60	0	0.00	36.90	1	5,053	0.02%
2022/11/02	0	0.00	2	36.63	36.60	-2	5,083	-0.04%
2022/11/01	0	0.00	2	36.40	36.40	-2	5,097	-0.04%
2022/10/27	0	0.00	0	35.65	36.30	0	5,247	0.00%
2022/10/21	2	34.45	0	0.00	34.30	2	5,389	0.04%
2022/10/20	3	35.38	0	0.00	35.30	3	5,381	0.06%
2022/10/19	0	0.00	2	36.35	36.10	-2	5,391	-0.04%
2022/10/18	5	35.55	0	0.00	35.40	5	5,368	0.09%
2022/10/17	2	33.60	2	33.63	34.95	0	5,439	0.00%
2022/10/14	1	35.10	3	34.98	35.05	-2	5,487	-0.04%
2022/10/13	5	33.40	0	0.00	33.40	5	5,492	0.09%
2022/10/12	2	35.63	1	35.35	35.70	1	5,461	0.02%
2022/10/11	4	36.41	1	37.00	36.10	3	5,477	0.05%
2022/10/07	0	0.00	1	38.30	38.20	-1	5,656	-0.02%
2022/10/06	2	38.50	5	38.52	38.20	-3	5,817	-0.05%
2022/10/05	0	0.00	1	37.00	36.90	-1	5,703	-0.02%
2022/10/04	2	36.60	2	36.70	37.05	0	5,697	0.00%
2022/10/03	0	0.00	1	35.55	35.65	-1	5,696	-0.02%
2022/09/30	2	34.68	2	34.10	35.50	0	5,806	0.00%
2022/09/29	1	35.30	1	35.60	35.35	0	5,817	0.00%
2022/09/28	6	36.44	3	36.47	34.85	3	5,833	0.05%
2022/09/27	1	36.50	3	35.72	36.50	-2	5,809	-0.03%
2022/09/26	4	36.38	5	35.69	35.75	-1	5,831	-0.02%
2022/09/23	4	38.36	3	38.58	38.05	1	5,846	0.02%
2022/09/22	5	38.51	4	38.88	39.10	1	5,876	0.02%
2022/09/21	23	39.08	22	38.67	38.90	1	5,857	0.02%
2022/09/20	46.1	39.02	32	39.82	39.35	14.1	5,801	0.24%
2022/09/19	1.5	41.00	2	39.25	38.95	-0.5	5,647	-0.01%
2022/09/16	17	41.80	28	41.64	41.60	-11	5,366	-0.20%
2022/09/15	1	39.50	3	40.10	39.20	-2	4,783	-0.04%
2022/09/14	1	38.10	0	0.00	39.30	1	4,728	0.02%
2022/09/13	3	39.27	2	39.50	39.15	1	4,738	0.02%
2022/09/12	0	0.00	2.1	38.67	39.20	-2.1	4,743	-0.04%
2022/09/08	1	37.05	0	0.00	37.30	1	4,754	0.02%
2022/09/07	4	36.95	0	36.95	36.60	4	4,787	0.08%
2022/09/06	2	37.83	2	37.20	37.00	0	4,806	0.00%
2022/09/05	3	39.08	0	38.65	38.15	3	4,777	0.06%
2022/09/02	8	40.62	2	40.93	40.30	6	4,717	0.13%
2022/09/01	1	40.80	3	40.18	39.55	-2	4,520	-0.04%
2022/08/31	0	0.00	4	39.21	39.15	-4	4,456	-0.09%
2022/08/30	1	37.90	1	38.20	38.15	0	4,752	0.00%
2022/08/29	2	38.08	1	38.25	37.80	1	4,845	0.02%
2022/08/26	3	39.53	1	39.95	39.60	2	4,835	0.04%
2022/08/25	1	38.25	1	38.60	38.75	0	4,848	0.00%
2022/08/24	5	38.50	0	0.00	38.10	5	5,138	0.10%
2022/08/23	1	38.50	0	0.00	38.35	1	5,152	0.02%
2022/08/22	2	38.53	1	38.50	38.40	1	5,192	0.02%
2022/08/19	5	40.04	1	40.45	39.45	4	5,279	0.08%
2022/08/18	1	40.00	2	40.20	39.90	-1	5,301	-0.02%
2022/08/17	1	39.30	3	39.42	39.70	-2	5,298	-0.04%
2022/08/16	3.5	39.23	1	39.15	39.15	2.5	5,267	0.05%
2022/08/15	1	38.80	4	38.85	39.10	-3	5,227	-0.06%
2022/08/12	6	38.10	0	0.00	38.05	6	5,186	0.12%
2022/08/09	3.1	37.99	0	0.00	37.95	3.1	5,102	0.06%
2022/08/05	0.2	37.60	1	37.15	37.60	-0.8	5,162	-0.02%
2022/08/03	0	0.00	5	36.08	36.05	-5	5,170	-0.10%
2022/08/02	2	36.50	5	36.72	36.50	-3	5,192	-0.06%
2022/07/28	3	36.55	2	36.70	36.60	1	5,127	0.02%
2022/07/27	2	36.45	0.1	36.70	36.65	1.9	5,139	0.04%
2022/07/25	0	0.00	3	37.00	37.00	-3	5,183	-0.06%
2022/07/22	9	37.89	3	37.10	36.80	6	5,224	0.11%
2022/07/21	1	37.05	2	36.70	37.35	-1	5,315	-0.02%
2022/07/15	7	36.43	4	36.29	36.00	3	5,369	0.06%
2022/07/14	1	36.10	6	35.54	36.30	-5	5,204	-0.10%
2022/07/12	2	32.88	2	32.25	32.25	0	5,178	0.00%
2022/07/11	1	33.80	4	33.91	33.95	-3	5,214	-0.06%
2022/07/08	1	34.15	7	33.31	33.60	-6	5,283	-0.11%
2022/07/07	7	31.29	8	31.28	31.50	-1	5,211	-0.02%
2022/07/06	3.1	31.33	0	0.00	30.25	3.1	5,275	0.06%
2022/07/05	3	31.15	3	32.10	31.95	0	5,373	0.00%
2022/07/04	0.1	31.54	0	0.00	31.00	0.1	5,410	0.00%
2022/07/01	3	32.62	10	33.85	31.70	-7	5,539	-0.13%
2022/06/30	25	34.62	4	35.23	34.00	21	5,642	0.37%
2022/06/29	1	35.95	0	0.00	35.90	1	5,690	0.02%
2022/06/28	1	37.05	4	36.80	36.80	-3	5,901	-0.05%
2022/06/27	0	0.00	7	37.54	37.80	-7	6,692	-0.10%
2022/06/24	5	37.01	2	37.25	36.85	3	6,996	0.04%
2022/06/23	2	35.90	6	36.58	35.95	-4	7,501	-0.05%
2022/06/22	2.1	36.04	0	0.00	35.60	2.1	8,370	0.02%
2022/06/21	3	36.05	2	35.80	36.70	1	9,175	0.01%
2022/06/20	6	35.83	5	36.29	35.10	1	9,495	0.01%
2022/06/17	8.1	36.90	4	37.25	36.95	4.1	9,504	0.04%
2022/06/16	1	37.75	9	37.78	37.40	-8	9,509	-0.08%
2022/06/15	9	38.64	0	0.00	38.30	9	9,536	0.09%
2022/06/14	0	0.00	3	38.73	39.10	-3	9,575	-0.03%
2022/06/13	7	38.81	0	0.00	38.80	7	9,597	0.07%
2022/06/10	3	39.92	1	40.05	40.00	2	9,611	0.02%
2022/06/08	10	41.76	5	41.54	41.25	5	9,651	0.05%
2022/06/07	0	0.00	0.1	40.80	40.30	-0.1	9,377	0.00%
2022/06/06	1	39.30	1	39.35	39.15	0	9,352	0.00%
2022/06/02	2.1	39.99	0	0.00	40.00	2.1	9,466	0.02%
2022/06/01	7	41.01	3.2	41.49	40.75	3.9	9,549	0.04%
2022/05/30	2	39.15	7.1	39.22	39.15	-5.1	9,594	-0.05%
2022/05/27	2	38.50	5	38.76	38.10	-3	9,640	-0.03%
2022/05/26	0	0.00	2	38.08	37.40	-2	9,685	-0.02%
2022/05/25	2	38.60	4.1	38.23	38.80	-2.1	9,758	-0.02%
2022/05/24	1.1	37.67	1	39.00	37.50	0.1	9,920	0.00%
2022/05/23	2	39.13	0	0.00	38.35	2	10,009	0.02%
2022/05/20	2	38.40	2	38.80	38.35	0	10,206	0.00%
2022/05/18	2	38.40	0	0.00	38.40	2	10,582	0.02%
2022/05/17	0	0.00	3	38.05	38.10	-3	11,380	-0.03%
2022/05/13	0	0.00	14	36.46	36.75	-14	11,807	-0.12%
2022/05/12	2.1	36.65	11	36.33	35.00	-8.9	11,857	-0.08%
2022/05/10	0.1	37.90	3	38.50	38.25	-2.9	11,976	-0.02%
2022/05/09	0	0.00	1	38.75	38.60	-1	12,027	-0.01%
2022/05/06	0	0.00	1	39.70	39.85	-1	12,155	-0.01%
2022/05/05	2	41.13	0	0.00	41.00	2	12,278	0.02%
2022/05/04	2	40.43	4	40.44	40.55	-2	12,324	-0.02%
2022/05/03	1	39.55	0	0.00	39.70	1	12,455	0.01%
2022/04/29	2	39.03	50.1	38.95	39.00	-48.1	12,634	-0.38%
2022/04/28	2.1	38.93	1	39.25	38.70	1.1	12,814	0.01%
2022/04/27	4	38.25	3.5	39.05	38.65	0.5	12,841	0.00%
2022/04/26	3	40.92	0	0.00	40.70	3	12,772	0.02%
2022/04/25	3.1	41.48	0	0.00	40.95	3.1	12,852	0.02%
2022/04/22	1.1	43.01	5	43.02	43.25	-4	12,957	-0.03%
2022/04/21	4	43.40	1	43.40	43.60	3	13,093	0.02%
2022/04/20	2	42.90	1	43.00	42.95	1	13,319	0.01%
2022/04/19	1.1	42.61	0	0.00	42.05	1.1	13,467	0.01%
2022/04/18	1	42.56	3	42.57	42.35	-2	13,793	-0.01%
2022/04/15	15.1	44.54	1	44.30	43.80	14.1	13,993	0.10%
2022/04/14	29	45.16	21	45.50	45.10	8	14,415	0.06%
2022/04/13	1	44.45	2	44.60	44.50	-1	14,620	-0.01%
2022/04/12	8	43.66	1	43.50	44.20	7	14,967	0.05%
2022/04/11	2	44.75	6	44.41	44.00	-4	15,448	-0.03%
2022/04/08	7	45.91	4	46.20	45.75	3	15,823	0.02%
2022/04/07	6	47.18	4	46.08	45.20	2	16,675	0.01%
2022/04/06	8.1	47.43	3	46.85	47.15	5.1	16,890	0.03%
2022/04/01	3	46.20	8.5	46.39	46.10	-5.5	17,214	-0.03%
2022/03/31	8	47.49	13	47.67	46.80	-5	18,222	-0.03%
2022/03/30	61	48.82	38.2	49.03	48.25	22.9	19,103	0.12%
2022/03/29	37	47.94	7	47.50	46.95	30	21,757	0.14%
2022/03/28	66	48.55	16	48.11	47.60	50	22,374	0.22%
2022/03/25	52	47.60	68	47.80	47.65	-16	22,255	-0.07%
2022/03/24	49	46.69	25.1	47.05	45.90	23.9	21,832	0.11%
2022/03/23	5	44.58	0	0.00	45.75	5	21,678	0.02%
2022/03/21	3	43.25	0	0.00	42.65	3	24,311	0.01%
2022/03/18	1.1	43.28	1	43.30	43.30	0.1	25,021	0.00%
2022/03/17	0	42.90	1	42.80	42.55	-1	25,932	0.00%
2022/03/16	5.1	41.87	3	41.88	41.40	2.1	26,305	0.01%
2022/03/15	1	42.30	0	0.00	41.90	1	26,355	0.00%
2022/03/14	1	42.60	3	42.28	43.15	-2	26,570	-0.01%
2022/03/11	0	0.00	2	42.10	42.10	-2	27,074	-0.01%
2022/03/10	1	43.50	1	43.95	43.35	0	27,079	0.00%
2022/03/09	1	42.40	18	42.46	42.65	-17	27,036	-0.06%
2022/03/08	8.1	41.61	2	42.58	41.75	6.1	27,012	0.02%
2022/03/07	6.1	43.77	3	43.78	43.00	3.1	26,897	0.01%
2022/03/04	2.1	46.76	2	47.10	45.50	0.1	26,779	0.00%
2022/03/03	6	47.37	4	46.98	46.55	2	26,680	0.01%
2022/03/02	2	46.65	0	0.00	46.90	2	26,600	0.01%
2022/03/01	0	0.00	2	46.43	46.85	-2	26,662	-0.01%
2022/02/25	8	45.43	0	0.00	44.80	8	26,695	0.03%
2022/02/24	1	44.00	17	44.33	44.05	-16	26,666	-0.06%
2022/02/23	3	46.47	1	46.50	46.50	2	26,540	0.01%
2022/02/22	3.1	46.48	20	45.41	45.40	-16.9	26,548	-0.06%
2022/02/21	4	47.84	4	47.99	47.75	0	26,443	0.00%
2022/02/18	27	47.05	25	47.02	47.95	2	26,335	0.01%
2022/02/17	32.1	48.28	22	48.15	46.70	10.1	26,355	0.04%
2022/02/16	19	46.69	28.2	47.33	48.15	-9.2	25,774	-0.04%
2022/02/15	20	44.85	23	44.17	43.80	-3	25,474	-0.01%
2022/02/14	8	44.00	2	43.75	43.50	6	25,529	0.02%
2022/02/11	2	45.08	24	45.19	45.70	-22	25,612	-0.09%
2022/02/10	24	45.05	0	0.00	45.20	24	25,949	0.09%
2022/02/09	2	45.55	15	45.05	45.20	-13	25,870	-0.05%
2022/02/08	0	0.00	42	43.92	44.95	-42	25,855	-0.16%
2022/02/07	17	42.93	51	42.70	43.90	-34	25,760	-0.13%
2022/01/26	0	0.00	19	41.13	41.60	-19	25,716	-0.07%
2022/01/25	8.1	41.74	0	0.00	40.80	8.1	26,178	0.03%
2022/01/24	3	42.80	121	41.91	42.80	-118	26,203	-0.45%	大賣/鉅額交易
2022/01/21	64	42.98	9	42.63	42.55	55	26,324	0.21%
2022/01/20	4.1	44.73	2	44.80	44.45	2.1	26,539	0.01%
2022/01/19	5	44.85	0	0.00	44.80	5	27,174	0.02%
2022/01/18	2	45.80	2	45.25	44.80	0	27,675	0.00%
2022/01/17	13	45.85	12	45.45	45.60	1	27,640	0.00%
2022/01/14	1.1	44.52	54	45.24	44.15	-52.9	27,650	-0.19%
2022/01/13	22	45.48	20	45.34	45.65	2	27,830	0.01%
2022/01/12	23	46.19	66.3	46.89	46.00	-43.3	28,004	-0.15%
2022/01/11	62.1	46.27	9	46.92	46.50	53.1	27,968	0.19%
2022/01/10	63	48.21	3	48.47	48.70	60	27,612	0.22%
2022/01/07	7	48.58	6	48.17	47.75	1	27,341	0.00%
2022/01/06	6	50.07	12.1	50.15	49.60	-6.1	26,889	-0.02%
2022/01/05	9	51.34	66	51.03	50.40	-57	26,623	-0.21%
2022/01/04	29	51.59	31	51.14	52.10	-2	26,245	-0.01%
2022/01/03	10	50.37	25	50.58	50.70	-15	25,790	-0.06%
2021/12/30	45	51.28	37	51.62	50.30	8	25,335	0.03%
2021/12/29	11	50.91	13	50.57	50.60	-2	24,493	-0.01%
2021/12/28	69	50.20	25.3	50.21	50.00	43.7	24,195	0.18%
2021/12/27	163	51.02	33.2	51.39	51.70	129.8	23,728	0.55%	大買/鉅額交易
2021/12/24	26	50.46	54	49.74	49.40	-28	22,652	-0.12%
2021/12/23	59	49.66	84.7	49.94	49.90	-25.7	21,538	-0.12%
2021/12/22	48	45.82	39.2	46.39	47.35	8.8	18,101	0.05%
2021/12/21	44	43.03	14	43.20	43.05	30	17,170	0.17%
2021/12/20	5	45.18	2	44.88	45.15	3	16,748	0.02%
2021/12/17	40.1	45.78	41.3	45.45	45.40	-1.2	16,239	-0.01%
2021/12/16	107	46.48	105.1	46.08	46.25	2	15,573	0.01%	大買/大賣/
2021/12/15	21	43.34	31.2	43.20	43.80	-10.2	13,999	-0.07%
2021/12/14	13.2	40.28	19	40.45	40.80	-5.8	12,584	-0.05%
2021/12/13	66.3	41.35	37.2	41.38	42.25	29.2	11,852	0.25%
2021/12/10	11	39.88	11	39.51	38.45	0	10,891	0.00%
2021/12/09	1	38.50	5	38.66	38.30	-4	10,460	-0.04%
2021/12/08	13.2	38.39	3	38.50	38.20	10.2	10,373	0.10%
2021/12/07	7	38.66	22	39.00	39.10	-15	10,132	-0.15%
2021/12/06	0	0.00	7	36.67	37.20	-7	9,605	-0.07%
2021/12/03	0	0.00	3	36.15	36.20	-3	9,602	-0.03%
2021/12/02	4	36.25	2	36.00	35.65	2	9,638	0.02%
2021/12/01	4	36.10	5	36.20	36.45	-1	9,665	-0.01%
2021/11/30	2	35.85	0	0.00	36.25	2	9,693	0.02%
2021/11/29	7	35.26	23	35.13	35.45	-16	9,748	-0.16%
2021/11/26	2.1	36.24	1	35.95	35.75	1.1	9,817	0.01%
2021/11/25	4	37.38	0	0.00	37.10	4	9,738	0.04%
2021/11/24	13	37.65	6	37.05	38.05	7	9,614	0.07%
2021/11/23	3	37.13	13	37.74	36.85	-10	9,542	-0.10%
2021/11/22	8	37.55	2	37.68	37.70	6	9,567	0.06%
2021/11/19	3	37.85	0	0.00	37.35	3	9,684	0.03%
2021/11/18	16	37.85	1	38.00	37.55	15	9,701	0.15%
2021/11/17	0	0.00	1	37.65	37.15	-1	9,687	-0.01%
2021/11/16	8	38.26	31	37.73	37.30	-23	9,737	-0.24%
2021/11/15	7	38.25	7	38.22	38.40	0	9,596	0.00%
2021/11/12	6	37.73	25	37.31	37.20	-19	9,510	-0.20%
2021/11/11	1	37.25	17	37.76	36.55	-16	9,519	-0.17%
2021/11/10	33	37.69	1	38.00	37.30	32	9,529	0.34%
2021/11/09	5	37.34	16	37.50	37.70	-11	9,481	-0.12%
2021/11/08	5	35.50	30	34.80	35.50	-25	9,209	-0.27%
2021/11/05	2	34.57	1	34.55	34.40	1	9,380	0.01%
2021/11/04	34	35.29	0	0.00	35.25	34	9,424	0.36%
2021/11/03	0	0.00	6	35.78	35.20	-6	9,455	-0.06%
2021/11/02	12	37.31	63	37.89	35.45	-51	9,494	-0.54%
2021/11/01	34	36.97	8	37.09	36.80	26	9,020	0.29%
2021/10/29	34	36.70	84	36.75	36.80	-50	8,881	-0.56%
2021/10/28	25	37.10	6	37.17	36.30	19	8,571	0.22%
2021/10/27	79	36.59	19	36.62	36.30	60	8,202	0.73%
2021/10/26	17	36.53	34	36.73	37.25	-17	7,558	-0.22%
2021/10/25	6.1	34.18	35	34.23	33.90	-28.9	7,035	-0.41%
2021/10/22	39	34.94	22	35.17	34.80	17	7,167	0.24%
2021/10/21	44	35.08	17	35.21	35.30	27	7,157	0.38%
2021/10/20	12	35.07	17	35.05	35.30	-5	7,123	-0.07%
2021/10/19	13	33.33	3	33.58	33.00	10	6,882	0.15%
2021/10/15	2	31.45	2	31.65	31.85	0	7,015	0.00%
2021/10/13	14	29.99	1	30.15	29.90	13	7,365	0.18%
2021/10/12	2	31.03	30	30.65	30.75	-28	7,493	-0.37%
2021/10/08	35	32.75	4	32.80	31.30	31	7,645	0.41%
2021/10/07	0	0.00	1	31.45	31.65	-1	7,809	-0.01%
2021/10/06	0	0.00	23	30.38	30.55	-23	8,574	-0.27%
2021/10/05	27	28.96	7	30.22	30.60	20	9,372	0.21%
2021/10/04	2	29.45	0	0.00	29.00	2	9,871	0.02%
2021/10/01	2	30.35	7	30.41	30.45	-5	10,423	-0.05%
2021/09/30	2	32.08	4	31.99	32.15	-2	11,451	-0.02%
2021/09/29	1	31.30	1	31.40	31.30	0	11,934	0.00%
2021/09/27	3	33.60	1	33.30	33.25	2	12,598	0.02%
2021/09/24	0	0.00	1	32.35	32.70	-1	12,832	-0.01%
2021/09/23	0	0.00	1	32.45	32.05	-1	13,219	-0.01%
2021/09/22	0	0.00	2	31.50	31.50	-2	13,700	-0.01%
2021/09/16	20	33.20	20	32.65	32.65	0	15,957	0.00%
2021/09/14	21	32.63	20	32.15	32.15	1	16,573	0.01%
2021/09/09	3	32.23	0	0.00	33.00	3	17,150	0.02%
2021/09/08	6	32.32	1	32.60	32.05	5	17,334	0.03%
2021/09/07	8	33.34	4	33.16	33.45	4	17,836	0.02%
2021/09/06	5	33.89	4	33.95	33.45	1	18,298	0.01%
2021/09/03	2	34.23	2	34.68	34.90	0	18,328	0.00%
2021/09/02	0	0.00	3	34.53	34.45	-3	18,386	-0.02%
2021/09/01	36.2	36.89	1	37.10	35.80	35.2	18,456	0.19%
2021/08/31	43	36.12	10	35.95	35.95	33	18,438	0.18%
2021/08/30	7	36.26	1	35.85	35.90	6	18,637	0.03%
2021/08/27	2.1	36.15	27	36.16	35.65	-24.9	18,817	-0.13%
2021/08/26	6.1	36.39	35	36.32	36.85	-29	19,040	-0.15%
2021/08/25	45	35.83	74	35.67	36.10	-29	19,122	-0.15%
2021/08/24	32	35.44	26	34.21	34.25	6	19,301	0.03%
2021/08/23	2	34.35	1	34.90	34.90	1	19,627	0.01%
2021/08/20	23.1	33.42	13	33.18	34.05	10.1	19,925	0.05%
2021/08/19	9	33.67	17	33.63	32.50	-8	20,009	-0.04%
2021/08/18	15	32.01	11	32.15	34.45	4	20,301	0.02%
2021/08/17	34.1	34.21	31	31.81	31.80	3.1	20,427	0.02%
2021/08/16	21	34.33	5	35.43	34.10	16	20,432	0.08%
2021/08/13	5.1	36.26	13	36.02	35.80	-7.9	20,452	-0.04%
2021/08/12	2	38.25	6	38.30	38.25	-4	20,523	-0.02%
2021/08/11	2	38.03	16	38.41	38.95	-14	20,594	-0.07%
2021/08/10	3	37.72	3	37.65	37.65	0	20,667	0.00%
2021/08/09	5	37.90	57	37.57	37.05	-52	20,854	-0.25%
2021/08/06	11	37.62	5	37.88	37.60	6	21,081	0.03%
2021/08/05	3	36.68	4.3	36.83	36.60	-1.3	21,273	-0.01%
2021/08/04	2	37.63	1	37.55	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	56	37.71	16	37.58	38.00	40	22,273	0.18%
2021/07/30	13	38.49	32	38.32	37.90	-19	22,477	-0.08%
2021/07/29	41	38.43	26	38.41	38.40	15	22,689	0.07%
2021/07/28	23.1	37.38	27	37.97	38.10	-3.9	22,900	-0.02%
2021/07/27	5	40.23	51	40.09	39.65	-46	23,195	-0.20%
2021/07/26	22	41.63	31	41.60	41.60	-9	23,492	-0.04%
2021/07/23	53	39.99	3	40.12	40.05	50	24,314	0.21%
2021/07/22	9	39.01	13	39.02	38.90	-4	24,927	-0.02%
2021/07/21	10	38.20	52	38.78	37.75	-42	25,844	-0.16%
2021/07/20	38.1	38.66	8	38.24	37.75	30.1	25,772	0.12%
2021/07/19	4	39.84	12	40.37	39.80	-8	25,664	-0.03%
2021/07/16	15	41.13	10	40.91	40.50	5	25,559	0.02%
2021/07/15	59	41.02	2	41.00	40.90	57	25,443	0.22%
2021/07/14	10	40.87	7	40.85	40.45	3	25,327	0.01%
2021/07/13	61	43.74	120	42.88	41.35	-59	25,095	-0.24%	大賣/
2021/07/12	91	42.32	76	43.29	43.15	15	24,316	0.06%
2021/07/09	62	42.14	76.1	42.55	41.20	-14.1	23,498	-0.06%
2021/07/08	39	41.68	34	42.15	42.40	5	22,982	0.02%
2021/07/07	34	41.09	21.1	41.14	40.80	12.9	22,452	0.06%
2021/07/06	9	40.89	16.1	42.13	43.00	-7.1	21,586	-0.03%
2021/07/05	9	38.82	25	39.14	39.10	-16	21,259	-0.08%
2021/07/02	0	0.00	2.1	38.16	37.60	-2.1	21,926	-0.01%
2021/07/01	22	37.55	13	37.54	36.90	9	21,974	0.04%
2021/06/30	27	38.51	22	38.53	38.15	5	21,976	0.02%
2021/06/29	24.1	39.22	22	38.94	37.25	2.1	21,852	0.01%
2021/06/28	53	40.26	39	40.27	39.75	14	21,547	0.06%
2021/06/25	0	0.00	53.1	39.15	39.80	-53.1	20,099	-0.26%
2021/06/24	29	36.12	14	36.13	36.20	15	19,674	0.08%
2021/06/23	8.1	35.45	59	35.39	35.80	-50.9	19,435	-0.26%
2021/06/22	8	34.03	3	33.75	33.40	5	19,356	0.03%
2021/06/21	42	34.84	14	34.24	34.05	28	19,369	0.14%
2021/06/18	23	36.82	16	36.38	35.85	7	19,561	0.04%
2021/06/17	22	35.77	61	36.07	36.30	-39	21,100	-0.18%
2021/06/16	97.1	35.91	410	36.02	35.25	-312.9	22,480	-1.39%	大賣/鉅額交易
2021/06/15	508	36.54	129	36.46	36.55	379	23,594	1.61%	大買/大賣/鉅額交易
2021/06/11	2.1	33.20	0	33.27	33.25	2.1	24,009	0.01%
2021/06/10	1	33.20	0	33.40	33.20	1	24,903	0.00%
2021/06/09	9	33.96	6	33.41	33.25	3	25,010	0.01%
2021/06/08	1	34.05	1	35.04	34.75	0	24,966	0.00%
2021/06/07	6.1	34.60	2	34.83	34.30	4.1	24,939	0.02%
2021/06/04	31	36.63	61	36.13	36.10	-30	24,757	-0.12%
2021/06/03	11	36.28	56	35.77	36.20	-45	24,630	-0.18%
2021/06/02	35	35.91	5	36.45	35.40	30	24,417	0.12%
2021/06/01	10	36.43	35	36.49	36.70	-25	24,292	-0.10%
2021/05/31	29	36.52	141	36.04	36.40	-112	24,079	-0.47%	大賣/鉅額交易
2021/05/28	24	33.01	15	32.56	33.80	9	24,205	0.04%
2021/05/27	21	30.86	15	30.80	30.75	6	24,751	0.02%
2021/05/26	111	30.51	47	30.52	30.40	64	24,713	0.26%	大買/
2021/05/25	20	29.67	8	31.07	31.15	12	24,380	0.05%
2021/05/24	18	28.46	2	28.55	28.35	16	24,247	0.07%
2021/05/21	1	28.00	4	27.78	27.90	-3	24,179	-0.01%
2021/05/20	11.1	27.65	10	26.98	26.65	1.1	24,303	0.00%
2021/05/19	58	28.08	11	27.26	27.65	47	24,174	0.19%
2021/05/18	27.1	27.59	1	26.70	28.15	26.1	24,050	0.11%
2021/05/17	8	26.47	5.2	26.37	25.60	2.9	23,768	0.01%
2021/05/14	40.3	29.63	33	28.52	28.40	7.3	23,502	0.03%
2021/05/13	12.1	30.20	11	28.75	29.85	1.1	23,224	0.00%
2021/05/12	72	32.62	13	30.51	30.40	59	22,926	0.26%
2021/05/11	8	32.57	38	32.99	32.10	-30	22,378	-0.13%
2021/05/10	8	35.82	100	35.00	35.30	-92	22,094	-0.42%
2021/05/07	54	34.54	6	35.06	36.95	48	21,966	0.22%
2021/05/06	60	34.19	6	35.42	34.30	54	21,867	0.25%
2021/05/05	24.1	35.84	31	35.05	34.45	-6.9	21,673	-0.03%
2021/05/04	62.1	37.37	172	37.14	36.10	-109.9	21,592	-0.51%	大賣/鉅額交易
2021/05/03	91	40.22	7.3	39.18	38.70	83.8	21,235	0.39%
2021/04/29	38	44.92	365.5	46.69	42.95	-327.4	20,791	-1.57%	大賣/鉅額交易
2021/04/28	358	44.32	18.1	43.17	45.10	340	19,829	1.71%	大買/鉅額交易
2021/04/27	57.2	41.91	80	42.06	41.00	-22.8	19,229	-0.12%
2021/04/26	1	39.90	2	39.90	39.90	-1	18,422	-0.01%
2021/04/23	0	0.00	3	36.10	36.30	-3	18,508	-0.02%
2021/04/22	5	35.30	0	0.00	33.00	5	18,616	0.03%
2021/04/21	0	0.00	4	33.50	34.40	-4	18,814	-0.02%
2021/04/20	0	0.00	63	33.00	34.15	-63	18,976	-0.33%
2021/04/19	0	0.00	58	34.50	34.50	-58	19,413	-0.30%
2021/04/16	0	0.00	3	36.10	36.40	-3	20,088	-0.01%
2021/04/15	0	0.00	3	34.65	35.70	-3	20,268	-0.01%
2021/04/14	1	35.00	5	34.58	35.10	-4	20,395	-0.02%
2021/04/13	9	38.32	2	38.10	37.00	7	20,488	0.03%
2021/04/12	4	35.16	35	36.89	38.00	-31	20,566	-0.15%
2021/04/09	121.1	37.80	2.1	37.80	37.80	119	20,758	0.57%	大買/鉅額交易
2021/04/08	399.5	42.39	323.1	41.83	41.95	76.4	20,895	0.37%	大買/大賣/
2021/04/07	79.2	37.69	3	38.77	38.90	76.2	19,783	0.39%
2021/04/06	17.5	34.62	6.2	35.34	35.40	11.3	19,602	0.06%
2021/04/01	33	30.32	49.3	29.99	32.20	-16.3	19,483	-0.08%
2021/03/31	9	29.33	7	29.52	29.30	2	19,341	0.01%
2021/03/30	3.1	28.14	23	28.46	29.30	-19.9	19,307	-0.10%
2021/03/29	24	26.69	21	26.56	26.95	3	19,141	0.02%
2021/03/26	2	25.50	10.1	26.15	26.20	-8.1	19,240	-0.04%
2021/03/25	9	26.47	26.3	26.17	25.75	-17.3	19,364	-0.09%
2021/03/24	15	25.23	406	25.09	25.30	-391	20,185	-1.94%	大賣/鉅額交易
2021/03/23	20.3	24.25	321	24.44	24.45	-300.7	20,830	-1.44%	大賣/鉅額交易
2021/03/22	855.3	26.20	610.4	27.63	26.00	244.9	20,580	1.19%	大買/大賣/鉅額交易
2021/03/19	598	25.38	124.2	24.84	25.55	473.8	19,048	2.49%	大買/大賣/鉅額交易
2021/03/18	176	22.77	165	22.78	23.25	11	17,938	0.06%	大買/大賣/
2021/03/17	101.1	20.49	93.6	20.74	21.15	7.4	16,444	0.05%	大買/
2021/03/16	46	19.53	51.6	19.60	19.25	-5.6	15,750	-0.04%
2021/03/15	76	18.47	22	18.49	18.50	54	14,969	0.36%
2021/03/12	17	18.06	17	17.91	17.90	0	15,063	0.00%
2021/03/11	5	17.35	2	17.60	17.70	3	15,623	0.02%
2021/03/10	2	17.18	0	0.00	17.00	2	15,916	0.01%
2021/03/09	5	16.57	5	16.74	17.10	0	16,439	0.00%
2021/03/08	4	16.94	11	16.84	16.80	-7	17,152	-0.04%
2021/03/05	5	17.33	2	17.40	17.30	3	17,645	0.02%
2021/03/04	12	17.30	6	17.30	17.35	6	17,670	0.03%
2021/03/03	28	18.09	15.1	18.29	17.80	12.9	17,605	0.07%
2021/03/02	25.2	19.03	53.3	19.42	19.45	-28.1	17,445	-0.16%
2021/02/26	11	17.86	3	17.95	17.85	8	16,612	0.05%
2021/02/25	5	17.50	2	17.55	17.55	3	16,460	0.02%
2021/02/24	3	17.65	5	17.78	17.50	-2	16,430	-0.01%
2021/02/23	1	17.40	1	17.65	17.50	0	16,298	0.00%
2021/02/22	11	18.04	10.1	17.86	17.70	0.9	16,355	0.01%
2021/02/19	1	17.15	3	17.17	17.25	-2	16,104	-0.01%
2021/02/18	1	16.70	3	16.82	16.85	-2	16,065	-0.01%
2021/02/05	2.2	16.00	0	0.00	15.80	2.2	15,950	0.01%
2021/02/04	3	16.03	1	16.35	16.10	2	16,037	0.01%
2021/02/03	1	16.25	1	16.30	16.10	0	16,018	0.00%
2021/02/02	3	16.30	4	16.36	16.15	-1	16,054	-0.01%
2021/02/01	3	16.45	1	16.25	16.20	2	16,069	0.01%
2021/01/29	2	17.10	2	17.38	16.50	0	16,124	0.00%
2021/01/28	5	17.00	10	17.09	17.05	-5	16,239	-0.03%
2021/01/27	2	16.45	14	16.59	16.65	-12	16,178	-0.07%
2021/01/26	5	16.60	1.1	16.45	16.25	3.9	16,403	0.02%
2021/01/25	14	16.02	6	15.84	15.95	8	16,194	0.05%
2021/01/22	1	16.00	23	16.00	15.95	-22	16,058	-0.14%
2021/01/21	10	16.45	10	16.01	15.90	0	16,017	0.00%
2021/01/20	11.1	17.12	5	16.40	16.40	6.1	15,875	0.04%
2021/01/19	8	17.33	7	17.54	17.55	1	15,684	0.01%
2021/01/18	4	17.24	17	17.27	17.20	-13	15,497	-0.08%
2021/01/15	3	17.58	7.9	17.69	17.80	-4.9	15,367	-0.03%
2021/01/14	0	0.00	8	18.03	18.25	-8	15,141	-0.05%
2021/01/13	15	17.62	6	17.78	17.45	9	14,972	0.06%
2021/01/12	11.1	17.59	23	17.50	17.10	-11.9	14,844	-0.08%
2021/01/11	32.3	18.14	20	17.45	18.25	12.3	14,511	0.08%
2021/01/08	14	16.77	9	16.77	16.75	5	14,277	0.04%
2021/01/07	4	16.18	6	16.58	16.70	-2	14,733	-0.01%
2021/01/06	7	15.99	2	16.05	16.00	5	14,688	0.03%
2021/01/05	14	16.79	30	16.75	16.55	-16	14,508	-0.11%
2021/01/04	19	17.02	196	17.02	16.95	-177	14,338	-1.23%	大賣/鉅額交易
2020/12/31	184	16.77	20.5	16.71	16.30	163.5	13,928	1.17%	大買/鉅額交易
2020/12/30	7	16.20	0	0.00	16.15	7	13,640	0.05%
2020/12/29	5	16.21	10.4	16.11	16.15	-5.4	13,589	-0.04%
2020/12/28	18	16.12	12.1	16.16	16.15	5.9	13,565	0.04%
2020/12/25	28	16.42	19	16.48	16.50	9	13,417	0.07%
2020/12/24	11	16.25	84	16.00	16.30	-73	13,307	-0.55%
2020/12/23	6	15.80	3	15.88	15.85	3	13,152	0.02%
2020/12/22	19.1	16.32	4	16.09	15.70	15.1	13,100	0.12%
2020/12/21	28	16.85	2	16.55	16.55	26	12,998	0.20%
2020/12/18	98.1	17.21	10.1	17.07	16.70	88	13,098	0.67%
2020/12/17	18	16.75	35	16.88	17.35	-17	12,820	-0.13%
2020/12/16	1	15.95	3	15.97	15.80	-2	12,522	-0.02%
2020/12/15	25	15.88	8.1	15.87	15.80	16.9	12,475	0.14%
2020/12/14	9.1	16.22	18	16.16	16.20	-8.9	12,329	-0.07%
2020/12/11	1	15.10	4	15.60	15.30	-3	11,888	-0.03%
2020/12/10	10	15.63	5	15.35	15.45	5	11,707	0.04%
2020/12/09	7	15.56	101	15.54	15.35	-94	11,550	-0.81%	大賣/
2020/12/08	19	15.72	21	15.85	15.80	-2	11,360	-0.02%
2020/12/07	21	15.01	31.3	15.60	16.00	-10.3	11,045	-0.09%
2020/12/04	20	15.26	18	15.37	15.50	2	10,384	0.02%
2020/12/03	14	15.26	27	15.31	15.15	-13	10,014	-0.13%
2020/12/02	53	14.58	22.3	14.45	14.60	30.7	9,500	0.32%
2020/12/01	24	13.56	98	14.15	14.20	-74	8,759	-0.84%
2020/11/30	2	12.75	3	12.90	12.95	-1	8,208	-0.01%
2020/11/27	0	0.00	2	12.55	12.60	-2	8,177	-0.02%
2020/11/26	11	12.74	21	12.52	12.35	-10	8,290	-0.12%
2020/11/25	2	12.23	2	12.50	12.00	0	7,863	0.00%
2020/11/24	6	11.93	1	11.90	11.90	5	7,777	0.06%
2020/11/23	9	11.80	5	11.85	11.90	4	7,737	0.05%
2020/11/20	3	11.88	2	11.85	11.85	1	7,713	0.01%
2020/11/19	102	12.05	16	12.01	11.95	86	7,714	1.11%	大買/
2020/11/18	0	11.70	10	11.55	11.50	-10	7,661	-0.13%
2020/11/17	2	11.65	21	11.52	11.70	-19	7,784	-0.24%
2020/11/16	6	11.40	0	11.35	11.35	6	7,756	0.08%
2020/11/13	7	11.38	5	11.50	11.40	2	7,779	0.03%
2020/11/12	20	11.47	0	0.00	11.40	20	7,793	0.26%
2020/11/10	10	11.87	35	12.01	11.60	-25	7,638	-0.33%
2020/11/09	7	12.00	0	0.00	11.95	7	7,582	0.09%
2020/11/06	5	12.14	7	12.28	12.15	-2	7,633	-0.03%
2020/11/05	10	12.51	18	12.45	12.40	-8	7,524	-0.11%
2020/11/04	11	12.09	9	12.27	12.15	2	7,283	0.03%
2020/11/03	41.1	12.43	33	12.10	12.05	8.1	7,167	0.11%
2020/11/02	1	11.85	0	0.00	11.80	1	6,852	0.01%
2020/10/28	2	11.95	0	0.00	11.55	2	6,764	0.03%
2020/10/27	2	11.90	0	0.00	11.85	2	6,709	0.03%
2020/10/26	1	12.15	1	12.25	11.95	0	6,669	0.00%
2020/10/23	2	11.95	1	12.00	12.00	1	6,583	0.02%
2020/10/22	2	11.98	1	11.85	11.95	1	6,535	0.02%
2020/10/21	3	12.07	2	12.00	12.05	1	6,496	0.02%
2020/10/20	2	12.00	1	12.20	12.20	1	6,428	0.02%
2020/10/19	2	11.95	3	12.03	12.25	-1	6,340	-0.02%
2020/10/16	39	12.20	4.1	11.88	11.50	34.9	6,182	0.57%
2020/10/15	13	12.37	10	12.40	12.40	3	5,884	0.05%
2020/10/14	1	10.55	13	11.25	11.30	-12	5,207	-0.23%
2020/10/08	1	10.55	1	10.40	10.45	0	5,104	0.00%
2020/10/07	0	0.00	2	10.55	10.55	-2	5,218	-0.04%
2020/10/06	0.1	10.35	2	10.40	10.40	-1.9	5,482	-0.03%
2020/10/05	2	10.25	0	0.00	10.40	2	5,580	0.04%
2020/09/30	0	0.00	6	10.10	10.05	-6	5,524	-0.11%
2020/09/28	0	0.00	10	10.16	10.20	-10	5,547	-0.18%
2020/09/25	11	9.77	11	9.91	9.73	0	5,558	0.00%
2020/09/24	20	10.05	8	10.15	9.90	12	5,572	0.22%
2020/09/23	7	11.23	0	0.00	10.50	7	5,481	0.13%
2020/09/22	8	12.01	443	12.29	11.50	-435	5,275	-8.25%	大賣/鉅額交易
2020/09/21	451	11.99	30.1	11.98	12.00	420.9	4,595	9.16%	大買/鉅額交易
2020/09/18	2	10.75	5	10.85	10.95	-3	4,053	-0.07%
2020/09/17	8	10.59	7	10.80	10.50	1	3,951	0.03%
2020/09/16	1	10.45	20	10.33	10.40	-19	3,812	-0.50%
2020/09/15	10	10.15	47	10.27	10.15	-37	3,766	-0.98%
2020/09/14	21	10.20	10	10.20	10.10	11	3,746	0.29%
2020/09/11	7	9.85	3	9.82	9.75	4	3,660	0.11%
2020/09/10	6	10.26	1	10.10	10.10	5	3,634	0.14%
2020/09/09	1	10.20	1	10.20	10.15	0	3,622	0.00%
2020/09/08	0	0.00	5.2	10.26	10.00	-5.2	3,600	-0.15%
2020/09/07	10	10.15	10	10.52	10.15	0	3,584	0.00%
2020/09/04	2	10.18	9	10.04	10.15	-7	3,526	-0.20%
2020/09/03	1	10.10	1	10.50	10.10	0	3,464	0.00%
2020/09/02	16	10.08	6	10.13	10.05	10	3,440	0.29%
2020/09/01	13	10.37	4	10.53	10.35	9	3,458	0.26%
2020/08/31	0	0.00	0.1	9.70	9.74	-0.1	3,241	0.00%
2020/08/28	0	0.00	2	9.88	9.61	-2	3,232	-0.06%
2020/08/27	7	9.56	0	0.00	9.52	7	3,220	0.22%
2020/08/26	3	9.62	0	0.00	9.60	3	3,253	0.09%
2020/08/25	1	9.74	0	0.00	9.68	1	3,253	0.03%
2020/08/24	2.1	9.84	0	0.00	9.75	2.1	3,292	0.06%
2020/08/21	11.2	9.83	7	9.67	9.86	4.2	3,349	0.12%
2020/08/18	20.2	9.63	7	9.48	9.59	13.2	3,095	0.42%
2020/08/17	0	0.00	3	9.42	9.42	-3	3,046	-0.10%
2020/08/13	9	9.33	0	0.00	9.26	9	3,027	0.30%
2020/08/12	0	0.00	11	9.34	9.47	-11	2,993	-0.37%
2020/08/06	0	0.00	5	9.13	9.13	-5	2,864	-0.17%
2020/08/05	0.1	9.23	0	0.00	9.29	0.1	2,857	0.00%
2020/08/04	0	0.00	2	9.10	9.11	-2	2,843	-0.07%
2020/07/27	0	0.00	1	8.76	8.76	-1	2,827	-0.04%
2020/07/24	11	8.95	0	0.00	8.95	11	2,825	0.39%
2020/07/21	0	0.00	5	9.60	9.20	-5	2,765	-0.18%
2020/07/17	5	9.16	0	0.00	9.01	5	2,529	0.20%
2020/07/15	0	0.00	2	9.52	9.29	-2	2,486	-0.08%
2020/07/14	15	9.63	0	0.00	9.51	15	2,461	0.61%
2020/07/13	0	0.00	12	9.69	10.00	-12	2,334	-0.51%
2020/07/10	0	0.00	8	9.43	9.12	-8	2,047	-0.39%
2020/07/09	10	9.50	0	0.00	9.34	10	1,934	0.52%
2020/07/08	1	9.30	0	0.00	9.28	1	1,897	0.05%
2020/07/06	10	9.23	6	9.20	9.23	4	1,816	0.22%
2020/07/03	6	9.05	10	9.21	9.44	-4	1,763	-0.23%
2020/07/02	0	0.00	15	9.19	9.23	-15	1,668	-0.90%
2020/07/01	0	0.00	12	9.01	9.10	-12	1,598	-0.75%
2020/06/30	0	0.00	1	8.63	8.63	-1	1,448	-0.07%
2020/06/23	0	7.99	0	0.00	7.95	0	1,332	0.00%
2020/06/18	15	8.14	0	0.00	8.07	15	1,322	1.13%
2020/06/17	30	8.00	0	0.00	8.01	30	1,316	2.28%
2020/06/10	10	8.26	0	0.00	8.26	10	1,361	0.73%
2020/06/09	1	8.31	0	0.00	8.19	1	1,376	0.07%
2020/06/08	0	0.00	1	8.54	8.54	-1	1,319	-0.08%
2020/06/05	0.1	7.72	0	0.00	7.77	0.1	1,214	0.01%
2020/05/29	1	7.69	0	0.00	7.50	1	1,105	0.09%
2020/05/28	2	7.86	1	7.86	7.86	1	1,033	0.10%
2020/05/25	0	6.82	0	0.00	6.84	0	867	0.00%
2020/05/12	1	7.00	0	0.00	6.97	1	800	0.12%
2020/05/07	2	7.06	2	7.16	7.17	0	763	0.00%
2020/05/04	0	0.00	2	7.04	7.07	-2	760	-0.26%
2020/04/27	2	6.80	0	0.00	6.76	2	748	0.27%
2020/04/24	0	0.00	6	6.60	6.57	-6	736	-0.81%
2020/04/17	4	6.99	0	0.00	6.93	4	809	0.49%
2020/04/15	0	0.00	2	6.84	6.96	-2	783	-0.26%
2020/04/08	2.4	6.39	0	0.00	6.36	2.4	828	0.29%
2020/04/06	0.2	5.98	0	0.00	5.98	0.2	833	0.03%
2020/03/31	0	5.80	0	0.00	5.82	0	857	0.00%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/27	0.4	5.82	0	0.00	5.82	0.4	913	0.04%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/19	0	0.00	15	5.33	5.04	-15	1,011	-1.48%
2020/03/18	2	5.68	10	5.61	5.59	-8	983	-0.81%
2020/03/17	24	5.66	7	5.71	5.68	17	985	1.72%
2020/03/16	0	6.39	0	0.00	6.17	0	970	0.00%
2020/03/13	30	6.46	40	6.47	6.57	-10	980	-1.02%
2020/03/12	0.3	7.15	0	0.00	7.17	0.3	958	0.03%
2020/03/11	0	0.00	1	7.85	7.80	-1	963	-0.10%
2020/03/04	0	0.00	0.9	8.18	8.22	-0.9	1,106	-0.08%
2020/02/27	1	8.28	0	0.00	8.20	1	1,286	0.08%
2020/02/17	0	0.00	3	8.44	8.49	-3	1,314	-0.23%
2020/02/11	0	0.00	5	8.57	8.53	-5	1,333	-0.37%
2020/02/10	0	0.00	32	8.52	8.49	-32	1,332	-2.40%
2020/02/05	0	0.00	10	8.81	8.83	-10	1,323	-0.76%
2020/02/03	0	0.00	8	8.33	8.50	-8	1,311	-0.61%
2020/01/17	0	0.00	2	9.71	9.73	-2	1,266	-0.16%
2020/01/16	5	9.71	0	0.00	9.72	5	1,258	0.40%
2020/01/14	44	9.40	0	0.00	9.43	44	1,218	3.61%
2020/01/13	6	9.30	0	0.00	9.40	6	1,205	0.50%
2020/01/09	0	0.00	50	9.62	9.62	-50	1,177	-4.25%
2020/01/06	4	9.79	0	0.00	9.76	4	1,147	0.35%
2020/01/03	12	10.03	1	9.98	9.90	11	1,139	0.97%
2020/01/02	18	10.27	0	0.00	10.25	18	1,107	1.63%
2019/12/27	1	10.35	0	0.00	10.20	1	1,078	0.09%
2019/12/26	1	10.35	0	0.00	10.25	1	1,063	0.09%
2019/12/24	4	10.35	4	10.15	10.20	0	1,038	0.00%
2019/12/23	2	10.25	0	0.00	10.10	2	994	0.20%
2019/12/10	0	0.00	6	10.05	10.00	-6	871	-0.69%
2019/12/06	1	9.80	0	0.00	9.88	1	843	0.12%
2019/12/05	5	10.00	0	0.00	9.98	5	820	0.61%
2019/11/18	0	0.00	1	9.09	9.08	-1	470	-0.21%
2019/11/14	0	0.00	10	8.96	8.96	-10	486	-2.06%
2019/11/12	0	0.00	0	8.92	8.97	0	493	0.00%
2019/10/16	0	0.00	12	8.83	8.82	-12	524	-2.29%
2019/10/04	0	0.00	2	8.66	8.65	-2	530	-0.38%
2019/10/01	0	0.00	5	8.44	8.47	-5	538	-0.93%
2019/09/27	0	8.50	0	0.00	8.51	0	540	0.00%
2019/09/26	2	8.80	0	0.00	8.69	2	543	0.37%
2019/09/25	10	8.86	0	0.00	8.86	10	540	1.85%
2019/09/24	8	9.06	0	0.00	9.05	8	535	1.49%
2019/09/20	0	0.00	6	9.14	9.14	-6	525	-1.14%
2019/09/19	0	0.00	2	9.22	9.22	-2	513	-0.39%
2019/09/18	0	0.00	2	9.06	9.00	-2	498	-0.40%
2019/09/06	0	0.00	2	9.05	9.01	-2	505	-0.40%
2019/09/04	0	0.00	2	8.99	8.99	-2	510	-0.39%
2019/08/30	4	8.89	0	0.00	8.87	4	510	0.78%
2019/08/23	0	0.00	8	8.93	9.03	-8	522	-1.53%
2019/08/22	1	8.88	4	8.89	8.90	-3	516	-0.58%
2019/08/20	20	8.95	0	0.00	8.87	20	514	3.89%
2019/08/15	0	0.00	2	7.96	7.95	-2	473	-0.42%
2019/08/13	4	8.03	0	0.00	8.02	4	476	0.84%
2019/08/12	0	0.00	2	8.22	8.21	-2	474	-0.42%
2019/08/08	0.1	8.19	0	0.00	8.20	0.1	480	0.01%
2019/08/06	0	0.00	2	8.15	8.21	-2	494	-0.40%
2019/07/31	14	8.89	0	0.00	8.72	14	518	2.70%
2019/07/25	0	0.00	1	9.12	9.14	-1	510	-0.20%
2019/07/23	9	9.03	0	0.00	9.03	9	523	1.72%
2019/07/17	0	0.00	20	9.05	9.11	-20	539	-3.71%
2019/07/11	8	9.24	0	0.00	9.24	8	587	1.36%
2019/07/10	0	0.00	30	9.25	9.20	-30	631	-4.75%
2019/06/21	2	9.40	0	0.00	9.42	2	746	0.27%
2019/06/20	2	9.20	0	0.00	9.22	2	759	0.26%
2019/06/12	0	0.00	2	9.08	9.07	-2	1,086	-0.18%
2019/06/11	1	8.94	2	8.98	8.96	-1	1,113	-0.09%
2019/06/10	2	8.91	2	8.97	8.99	0	1,149	0.00%
2019/06/05	0	0.00	2	9.08	9.01	-2	1,345	-0.15%
2019/06/03	6	9.01	0	0.00	9.00	6	1,439	0.42%
2019/05/31	1	9.29	0	0.00	9.28	1	1,480	0.07%
2019/05/28	1	9.01	0	0.00	9.06	1	1,718	0.06%
2019/05/17	10	8.95	0	0.00	8.93	10	1,863	0.54%
2019/05/09	3	9.89	0	0.00	9.82	3	1,845	0.16%
2019/04/29	5	10.32	0	0.00	10.15	5	1,868	0.27%
2019/04/18	1	10.60	0	0.00	10.55	1	1,948	0.05%
2019/04/17	2	10.92	1	11.15	10.90	1	1,936	0.05%
2019/04/16	0	0.00	3	11.12	11.05	-3	1,916	-0.16%
2019/04/15	0	10.65	0	0.00	10.75	0	1,877	0.00%
2019/04/09	3	10.55	0	0.00	10.50	3	1,859	0.16%
2019/04/08	0	0.00	3	10.65	10.60	-3	1,860	-0.16%
2019/04/03	0	0.00	12	10.48	10.60	-12	1,847	-0.65%
2019/04/01	0	0.00	1	10.35	10.35	-1	1,846	-0.05%
2019/03/26	0	0.00	2	10.55	10.55	-2	1,882	-0.11%
2019/03/21	0	10.85	0	0.00	10.90	0	2,021	0.00%
2019/03/20	1	10.80	0	0.00	10.85	1	2,014	0.05%
2019/03/19	0	10.85	0	0.00	10.85	0	2,024	0.00%
2019/03/18	11	10.90	0	0.00	10.90	11	2,071	0.53%
2019/03/15	1	11.75	0	0.00	11.05	1	2,071	0.05%
2019/03/12	6	12.23	1	11.90	11.80	5	1,863	0.27%
2019/03/11	0	0.00	11	11.72	11.85	-11	1,734	-0.63%
2019/03/08	7	11.63	3	11.60	12.00	4	1,706	0.23%
2019/03/05	1	11.40	10	11.40	11.30	-9	1,589	-0.57%
2019/03/04	23	11.28	0	0.00	11.25	23	1,493	1.54%
2019/02/26	0	0.00	10	10.65	10.65	-10	1,372	-0.73%
2019/02/25	10	10.86	0	0.00	10.85	10	1,429	0.70%
2019/02/22	0	0.00	1	10.80	10.70	-1	1,403	-0.07%
2019/02/21	0	0.00	4	10.50	10.60	-4	1,376	-0.29%
2019/02/18	1	10.60	0	0.00	10.55	1	1,369	0.07%
2019/02/14	0	0.00	9	10.35	10.35	-9	1,313	-0.69%
2019/02/13	1	10.25	0	0.00	10.25	1	1,317	0.08%
2019/01/21	10	10.30	1	10.25	10.25	9	1,274	0.71%
2019/01/04	0	0.00	3	10.08	10.10	-3	1,227	-0.24%
2018/12/21	1	10.05	0	0.00	10.15	1	1,233	0.08%
2018/12/17	1	11.20	1	11.20	11.10	0	1,163	0.00%
2018/12/13	1	10.60	0	0.00	10.50	1	1,022	0.10%
2018/12/12	10	10.50	0	0.00	10.70	10	1,017	0.98%
2018/12/04	1	10.25	0	0.00	10.20	1	845	0.12%
2018/11/30	0	0.00	2	9.93	9.95	-2	831	-0.24%
2018/11/29	3	9.98	0	0.00	9.81	3	848	0.35%
2018/11/22	0	0.00	1	9.69	9.58	-1	836	-0.12%
2018/11/20	0	0.00	4	9.26	9.17	-4	788	-0.51%
2018/11/12	1	8.58	0	0.00	8.46	1	912	0.11%
2018/10/25	50	7.77	0	0.00	7.77	50	1,033	4.84%
2018/10/17	6	8.72	0	0.00	8.69	6	1,019	0.59%
2018/10/12	2	8.40	0	0.00	8.51	2	1,034	0.19%
2018/10/11	81	8.64	0	0.00	8.64	81	1,004	8.06%
2018/10/09	41	9.69	0	0.00	9.60	41	972	4.21%
2018/10/08	1	9.89	0	0.00	9.89	1	960	0.10%
2018/10/05	13	9.97	0	0.00	9.89	13	965	1.35%
2018/10/01	1	10.60	1	10.50	10.50	0	942	0.00%
2018/09/18	0	0.00	1	10.35	10.35	-1	978	-0.10%
2018/09/17	0	0.00	1	10.50	10.50	-1	992	-0.10%
2018/09/12	5	10.30	0	0.00	10.35	5	1,055	0.47%
2018/09/05	0	0.00	6	10.94	10.70	-6	1,182	-0.51%
2018/08/23	5	11.75	0	0.00	11.70	5	1,561	0.32%
2018/08/16	0	0.00	1	11.20	11.20	-1	1,503	-0.07%
2018/08/14	0	0.00	1	10.60	10.65	-1	1,472	-0.07%
2018/08/09	0	0.00	1	11.15	11.30	-1	1,473	-0.07%
2018/08/03	1	10.70	0	0.00	10.70	1	1,535	0.07%
2018/08/01	0	0.00	10	10.85	10.80	-10	1,548	-0.65%
2018/07/31	0	0.00	3	10.62	10.60	-3	1,547	-0.19%
2018/07/27	0	0.00	5	10.80	10.65	-5	1,550	-0.32%
2018/07/26	0	0.00	1	10.70	10.65	-1	1,549	-0.06%
2018/07/24	0	0.00	29	10.65	10.65	-29	1,572	-1.84%
2018/07/18	1	10.60	0	0.00	10.60	1	1,580	0.06%
2018/07/06	70	10.00	0	0.00	10.20	70	1,643	4.26%
2018/06/20	0	0.00	1	11.15	11.00	-1	1,721	-0.06%
2018/06/19	3	11.33	0	0.00	11.20	3	1,721	0.17%
2018/06/11	5	11.80	8	11.50	11.45	-3	1,621	-0.18%
2018/06/08	10	11.40	0	0.00	11.45	10	1,541	0.65%
2018/06/07	180	11.58	191	11.75	11.75	-11	1,481	-0.74%	大買/大賣/
2018/06/06	0	0.00	1	10.70	10.70	-1	1,304	-0.08%
2018/06/04	3	10.50	0	0.00	10.55	3	1,357	0.22%
2018/06/01	0	0.00	74	10.61	10.60	-74	1,363	-5.43%
2018/05/31	10	10.10	0	0.00	10.05	10	1,325	0.75%
2018/05/28	0	0.00	20	10.25	10.20	-20	1,324	-1.51%
2018/05/18	0	0.00	1	10.05	10.05	-1	1,400	-0.07%
2018/05/17	10	9.80	0	0.00	9.92	10	1,404	0.71%
2018/05/16	46	9.89	10	9.62	9.60	36	1,411	2.55%
2018/05/15	10	10.20	0	0.00	10.10	10	1,384	0.72%
2018/05/14	10	10.05	0	0.00	10.10	10	1,446	0.69%
2018/05/11	20	10.84	0	0.00	10.75	20	1,416	1.41%
2018/04/26	1	10.75	0	0.00	10.60	1	1,500	0.07%
2018/04/24	2	10.80	7	10.83	10.70	-5	1,547	-0.32%
2018/04/19	2	11.48	0	0.00	11.40	2	1,561	0.13%
2018/04/16	10	11.60	0	0.00	11.60	10	1,633	0.61%
2018/04/11	5	12.55	0	0.00	12.20	5	1,777	0.28%
2018/04/09	0	11.95	0.5	11.95	12.00	-0.5	1,872	-0.03%
2018/04/02	0	0.00	2	12.15	11.85	-2	1,932	-0.10%
2018/03/30	1.5	11.75	0	0.00	11.70	1.5	1,977	0.08%
2018/03/23	3	11.40	1	11.65	11.65	2	2,675	0.07%
2018/03/22	1	11.90	0	0.00	11.85	1	2,722	0.04%
2018/03/21	8	12.20	0	0.00	12.00	8	2,885	0.28%
2018/03/19	0	0.00	2	12.65	12.30	-2	3,171	-0.06%
2018/03/12	2	12.70	12	12.85	12.70	-10	3,344	-0.30%
2018/03/09	2	13.00	4	13.25	12.90	-2	3,342	-0.06%
2018/03/07	4	12.95	3	13.02	12.75	1	3,312	0.03%
2018/03/06	2	12.78	0	0.00	12.70	2	3,351	0.06%
2018/03/05	8	12.92	6	12.75	12.65	2	3,683	0.05%
2018/03/02	14	12.80	11	12.81	12.85	3	3,726	0.08%
2018/02/27	14	13.28	4	13.13	12.90	10	3,731	0.27%
2018/02/26	0	0.00	2	13.25	13.25	-2	3,706	-0.05%
2018/02/23	5	12.77	7	12.80	12.80	-2	3,688	-0.05%
2018/02/22	0	0.00	12	12.36	12.45	-12	3,667	-0.33%
2018/02/21	2	12.20	0	0.00	12.30	2	3,674	0.05%
2018/02/08	10	12.25	0	0.00	12.05	10	3,688	0.27%
2018/02/06	6	12.25	0	0.00	11.85	6	3,663	0.16%
2018/02/05	1	12.90	0	0.00	13.00	1	3,609	0.03%
2018/01/22	0	0.00	5	13.35	13.25	-5	3,927	-0.13%
2018/01/17	20	13.60	0	0.00	13.60	20	3,925	0.51%
2018/01/16	0	0.00	100	13.65	13.60	-100	3,926	-2.55%
2018/01/12	5	13.70	0	0.00	13.65	5	3,959	0.13%
2018/01/11	0	0.00	3	13.30	13.60	-3	3,957	-0.08%
2018/01/10	0	0.00	2	13.50	13.45	-2	3,973	-0.05%
2018/01/08	2	13.80	2	14.15	13.75	0	4,234	0.00%
2018/01/05	0	0.00	1	14.45	14.45	-1	4,151	-0.02%
2018/01/04	10	14.35	11	14.52	14.60	-1	4,111	-0.02%
2018/01/02	1	14.30	2	14.33	14.25	-1	4,014	-0.02%