飛宏 (2457)-華南永昌-岡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
52.5
漲跌
▼2.0
漲幅
-3.67%
成交量
4,759張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

飛宏 (2457)籌碼相關－華南永昌-岡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

華南永昌-岡山券商分點個股進出
華南永昌-岡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
2024/04/18	8	54.86	18	55.53	54.50	-10	4,481	-0.22%
2024/04/17	0	0.00	2	52.90	53.30	-2	4,357	-0.05%
2024/04/16	3	50.50	10	50.20	51.00	-7	4,349	-0.16%
2024/04/15	1	52.40	5	52.40	52.30	-4	4,370	-0.09%
2024/04/12	3	54.30	5	52.40	53.80	-2	4,423	-0.05%
2024/04/11	1	52.70	25	53.02	52.50	-24	4,364	-0.55%
2024/04/10	7	54.00	1	54.50	54.10	6	4,349	0.14%
2024/04/09	5	53.60	2	54.00	54.00	3	4,362	0.07%
2024/04/08	1	54.20	3	53.83	53.70	-2	4,448	-0.04%
2024/04/03	2	53.60	0	0.00	53.30	2	4,456	0.04%
2024/04/02	5	53.90	0	0.00	54.30	5	4,476	0.11%
2024/04/01	23	54.39	0	0.00	54.60	23	4,509	0.51%
2024/03/28	1	53.20	2	52.95	53.00	-1	4,526	-0.02%
2024/03/27	3	53.20	0	0.00	53.30	3	4,531	0.07%
2024/03/26	6	54.47	0	0.00	53.30	6	4,547	0.13%
2024/03/25	4	55.13	0	0.00	55.20	4	4,531	0.09%
2024/03/22	0	0.00	0.1	54.70	54.30	-0.1	4,573	0.00%
2024/03/20	6	53.07	13	53.05	53.00	-7	4,653	-0.15%
2024/03/19	7	54.67	2	54.60	54.30	5	4,634	0.11%
2024/03/18	2	54.10	0	0.00	54.40	2	4,682	0.04%
2024/03/15	2	54.90	3	54.90	55.00	-1	4,699	-0.02%
2024/03/14	0	0.00	5	55.10	55.20	-5	4,778	-0.10%
2024/03/13	4.1	55.09	3	55.17	55.00	1.1	4,833	0.02%
2024/03/12	15	56.90	0	0.00	56.40	15	4,881	0.31%
2024/03/11	1	56.20	0	0.00	56.30	1	4,964	0.02%
2024/03/08	4	56.38	18	56.49	55.90	-14	5,023	-0.28%
2024/03/07	5	58.38	9	58.20	58.00	-4	5,013	-0.08%
2024/03/06	18	60.19	0	0.00	60.10	18	4,997	0.36%
2024/03/05	3	60.40	2	59.90	60.00	1	5,096	0.02%
2024/03/04	4	61.30	8	61.28	60.60	-4	5,211	-0.08%
2024/03/01	9	60.27	22	60.51	60.30	-13	5,228	-0.25%
2024/02/29	8	60.81	4	60.90	61.30	4	5,690	0.07%
2024/02/27	1	60.00	13	60.95	60.20	-12	6,506	-0.18%
2024/02/26	1	61.20	12	61.00	61.20	-11	6,952	-0.16%
2024/02/23	6	60.70	11.2	60.30	59.70	-5.2	6,907	-0.08%
2024/02/22	2	61.50	1	61.30	61.30	1	6,865	0.01%
2024/02/21	8	61.66	3	61.90	61.50	5	6,858	0.07%
2024/02/20	75	62.24	36	61.93	61.80	39	6,946	0.56%
2024/02/19	9	62.01	1.7	61.68	62.30	7.3	6,809	0.11%
2024/02/16	0	0.00	8.2	57.66	58.70	-8.2	6,414	-0.13%
2024/02/15	7	56.16	0	0.00	56.20	7	6,380	0.11%
2024/02/05	0	0.00	7	56.20	56.10	-7	6,399	-0.11%
2024/02/02	0	0.00	2	57.20	57.00	-2	6,378	-0.03%
2024/02/01	0	0.00	1	56.40	57.20	-1	6,381	-0.02%
2024/01/31	0	0.00	1.1	57.30	57.00	-1.1	6,377	-0.02%
2024/01/30	4	57.78	6	57.93	57.80	-2	6,392	-0.03%
2024/01/29	5	57.16	4	58.40	58.80	1	6,439	0.02%
2024/01/26	1	58.00	3	57.07	56.90	-2	6,422	-0.03%
2024/01/24	2	58.70	1.1	58.54	58.60	0.9	6,668	0.01%
2024/01/23	2	58.00	0.1	58.00	57.30	1.9	6,673	0.03%
2024/01/22	0	0.00	0.1	57.00	57.00	-0.1	6,658	0.00%
2024/01/19	0	0.00	0.3	56.67	56.50	-0.3	6,715	0.00%
2024/01/18	0	0.00	4	55.40	56.00	-4	6,766	-0.06%
2024/01/17	4	55.55	2	55.70	55.30	2	6,908	0.03%
2024/01/16	0	0.00	4.4	57.89	57.60	-4.4	7,033	-0.06%
2024/01/15	0	0.00	14	57.78	58.30	-14	7,136	-0.20%
2024/01/12	0	0.00	2	58.00	56.90	-2	7,196	-0.03%
2024/01/11	0	0.00	2	56.10	57.10	-2	7,181	-0.03%
2024/01/10	3.2	55.94	1	55.00	55.00	2.2	7,209	0.03%
2024/01/09	6	56.85	1	58.60	56.50	5	7,231	0.07%
2024/01/08	4	59.73	0	0.00	58.90	4	7,202	0.06%
2024/01/05	0	0.00	1	58.30	58.30	-1	7,144	-0.01%
2024/01/04	0	0.00	10	58.80	57.60	-10	7,137	-0.14%
2024/01/03	14	58.64	2	58.80	58.80	12	7,155	0.17%
2024/01/02	9	59.86	1	60.50	59.30	8	7,150	0.11%
2023/12/29	1	59.20	21	58.79	58.90	-20	7,180	-0.28%
2023/12/28	0	0.00	8	58.80	59.00	-8	7,194	-0.11%
2023/12/27	3	59.40	0	0.00	58.40	3	7,222	0.04%
2023/12/26	2	58.05	2	58.10	59.00	0	7,298	0.00%
2023/12/22	0	0.00	4	56.33	56.40	-4	7,282	-0.05%
2023/12/21	4	57.25	3	56.87	56.60	1	7,287	0.01%
2023/12/19	9	57.12	0	0.00	57.30	9	7,311	0.12%
2023/12/18	2	59.10	0	0.00	59.00	2	7,300	0.03%
2023/12/15	7	59.77	6	60.00	59.10	1	7,317	0.01%
2023/12/14	3.1	59.02	2	58.30	58.20	1.1	7,234	0.02%
2023/12/13	0	0.00	6	58.40	58.30	-6	7,219	-0.08%
2023/12/12	1	59.40	2	59.50	59.00	-1	7,208	-0.01%
2023/12/11	2	59.70	5	59.30	59.60	-3	7,208	-0.04%
2023/12/08	3	60.97	4	60.00	61.00	-1	7,155	-0.01%
2023/12/07	7	61.24	0	0.00	60.50	7	7,155	0.10%
2023/12/06	24	62.28	6	61.60	61.60	18	7,150	0.25%
2023/12/05	2	61.85	2	62.20	62.80	0	7,114	0.00%
2023/12/04	13.1	62.89	2	62.15	61.80	11.1	7,125	0.16%
2023/12/01	11.1	62.54	21	62.17	62.50	-10	7,404	-0.13%
2023/11/30	10.2	63.89	16	63.56	62.20	-5.9	7,390	-0.08%
2023/11/29	7	63.67	4	63.25	63.50	3	7,352	0.04%
2023/11/28	18	62.99	13	62.59	62.80	5	7,299	0.07%
2023/11/27	27	64.31	18	64.63	62.90	9	7,315	0.12%
2023/11/24	7.2	63.88	33.3	64.39	63.20	-26.1	6,905	-0.38%
2023/11/22	1	57.50	0	0.00	57.50	1	5,689	0.02%
2023/11/21	0.1	57.10	0	57.40	57.20	0	5,725	0.00%
2023/11/17	5	57.44	3	57.00	56.20	2	5,768	0.03%
2023/11/16	0	0.00	4.6	55.55	56.40	-4.6	5,691	-0.08%
2023/11/15	0	0.00	1	55.00	54.60	-1	5,899	-0.02%
2023/11/14	0.1	54.50	0	0.00	54.80	0.1	6,212	0.00%
2023/11/13	0	0.00	1	53.80	54.00	-1	6,271	-0.02%
2023/11/10	1	53.10	0	0.00	52.50	1	6,380	0.02%
2023/11/09	2	53.40	2	53.40	53.20	0	6,463	0.00%
2023/11/08	0	0.00	2	54.30	54.20	-2	6,531	-0.03%
2023/11/07	2.1	54.22	0	0.00	54.20	2.1	6,689	0.03%
2023/11/06	23	55.01	1	55.00	54.90	22	6,783	0.32%
2023/11/03	2	53.50	1	53.80	53.30	1	6,757	0.01%
2023/11/02	3	53.10	3	53.33	52.80	0	6,792	0.00%
2023/11/01	7	52.44	8	52.09	51.80	-1	6,790	-0.01%
2023/10/31	2.1	52.69	2	52.70	52.50	0.1	6,621	0.00%
2023/10/30	3	55.40	0	0.00	54.60	3	6,706	0.04%
2023/10/27	12	57.27	3	55.40	55.40	9	6,836	0.13%
2023/10/26	23	58.07	0	0.00	57.00	23	6,903	0.33%
2023/10/25	8	58.43	12	59.06	59.10	-4	6,979	-0.06%
2023/10/24	6	55.85	11	56.43	56.80	-5	6,897	-0.07%
2023/10/19	6	56.13	0	0.00	56.10	6	7,039	0.09%
2023/10/18	4.1	57.92	0	0.00	57.70	4.1	7,065	0.06%
2023/10/17	9	59.69	0	0.00	60.60	9	7,114	0.13%
2023/10/16	1.1	59.51	0	0.00	58.70	1.1	7,238	0.01%
2023/10/13	0	0.00	45	62.70	61.50	-45	7,546	-0.60%
2023/10/12	0	0.00	2	62.70	62.50	-2	8,089	-0.02%
2023/10/06	0.1	61.50	0.2	61.30	61.60	-0.2	8,402	0.00%
2023/10/05	15	62.91	10	61.70	61.80	5	8,712	0.06%
2023/10/04	5.1	60.90	0	0.00	60.80	5.1	9,087	0.06%
2023/10/03	1	62.10	0	0.00	62.00	1	9,280	0.01%
2023/10/02	2	60.10	9.2	61.41	63.00	-7.2	9,528	-0.08%
2023/09/28	0	0.00	0.1	59.10	58.90	-0.1	9,613	0.00%
2023/09/27	1	58.01	2	58.30	58.30	-1	9,991	-0.01%
2023/09/26	6	58.63	0	0.00	58.50	6	10,168	0.06%
2023/09/25	0.1	59.37	10	59.09	58.80	-9.9	10,308	-0.10%
2023/09/21	0.1	60.00	2	60.30	59.60	-2	10,508	-0.02%
2023/09/20	0	0.00	5	60.80	60.90	-5	10,594	-0.05%
2023/09/19	1	61.20	10	63.00	61.30	-9	10,873	-0.08%
2023/09/18	55	62.36	0	63.30	62.50	55	11,060	0.50%
2023/09/15	4	62.50	0	0.00	63.60	4	11,386	0.04%
2023/09/14	0	0.00	1	63.20	62.70	-1	11,551	-0.01%
2023/09/13	1	62.10	1	63.60	62.10	0	11,775	0.00%
2023/09/12	6	62.02	3.1	62.54	62.00	2.9	12,067	0.02%
2023/09/11	6	64.40	9	63.37	63.40	-3	12,282	-0.02%
2023/09/08	0	0.00	2	66.20	66.00	-2	12,596	-0.02%
2023/09/07	2	68.75	2	69.10	68.00	0	13,011	0.00%
2023/09/06	8.1	65.16	8	65.69	67.80	0.1	13,275	0.00%
2023/09/05	3	69.80	0	70.00	70.70	3	13,234	0.02%
2023/09/04	8	69.09	3	69.90	69.10	5	13,658	0.04%
2023/09/01	2	73.50	18	71.38	71.10	-16	14,142	-0.11%
2023/08/31	0	0.00	4	72.85	73.00	-4	14,509	-0.03%
2023/08/30	4	71.25	0	0.00	71.00	4	15,025	0.03%
2023/08/29	24	70.15	3	70.67	71.50	21	16,015	0.13%
2023/08/25	1	68.30	6	70.03	69.90	-5	18,143	-0.03%
2023/08/24	2	70.80	2	69.80	69.00	0	18,544	0.00%
2023/08/23	1	68.30	1	69.40	68.60	0	18,973	0.00%
2023/08/22	0	0.00	21	68.25	68.50	-21	19,242	-0.11%
2023/08/21	14	70.80	8	69.35	68.70	6	19,614	0.03%
2023/08/18	1	69.90	5	68.91	69.80	-4	21,131	-0.02%
2023/08/17	10	66.69	1	65.50	66.90	9	21,030	0.04%
2023/08/16	4	66.30	1	63.30	66.20	3	21,193	0.01%
2023/08/15	2	64.10	0	64.20	64.60	2	21,721	0.01%
2023/08/14	0	0.00	1	61.80	62.10	-1	22,208	0.00%
2023/08/11	4	63.20	0	0.00	63.50	4	22,801	0.02%
2023/08/10	0	0.00	25.1	63.00	61.60	-25.1	23,117	-0.11%
2023/08/09	0	0.00	1	63.60	63.50	-1	23,717	0.00%
2023/08/08	5	63.94	14	63.75	64.40	-9	24,317	-0.04%
2023/08/07	20	64.90	20	64.35	65.20	0	24,618	0.00%
2023/08/04	1	65.20	1	66.30	65.40	0	25,312	0.00%
2023/08/02	21	65.96	13	65.34	65.30	8	25,743	0.03%
2023/08/01	0	66.60	4	66.30	66.50	-4	26,070	-0.02%
2023/07/31	26	67.83	5	68.20	67.50	21	26,375	0.08%
2023/07/28	8	69.26	1.2	69.12	69.50	6.8	26,653	0.03%
2023/07/27	19	69.73	3	69.90	69.50	16	27,081	0.06%
2023/07/26	6	70.52	1	71.40	69.70	5	27,576	0.02%
2023/07/25	6	70.78	25	71.11	70.60	-19	27,814	-0.07%
2023/07/24	25	70.13	1	70.80	70.00	24	28,006	0.09%
2023/07/21	2	73.15	3	73.10	73.60	-1	28,207	0.00%
2023/07/20	27	73.74	27	73.30	73.20	0	29,256	0.00%
2023/07/19	16	73.76	16	74.56	72.50	0	29,584	0.00%
2023/07/18	16	76.58	26	75.54	74.00	-10	30,150	-0.03%
2023/07/17	53.2	76.97	50	76.71	76.70	3.2	30,543	0.01%
2023/07/14	6	73.37	4	73.78	72.60	2	31,042	0.01%
2023/07/13	4	73.25	10	73.48	72.80	-6	32,704	-0.02%
2023/07/12	11	71.33	13	71.52	72.00	-2	33,621	-0.01%
2023/07/11	37	73.57	8	72.31	72.00	29	34,256	0.08%
2023/07/10	15	76.29	9	76.69	76.00	6	34,499	0.02%
2023/07/07	13	78.22	11	78.38	78.30	2	34,755	0.01%
2023/07/06	15	78.97	30	77.89	77.70	-15	35,037	-0.04%
2023/07/05	23	80.46	15	80.79	79.40	8	35,753	0.02%
2023/07/04	12	77.73	4.1	78.24	77.60	7.9	35,789	0.02%
2023/07/03	16	79.05	13	79.00	78.80	3	35,870	0.01%
2023/06/30	8	76.46	5	77.02	78.00	3	36,476	0.01%
2023/06/29	2	75.85	0	75.60	75.50	2	36,628	0.01%
2023/06/28	7.1	76.20	1	75.90	75.30	6.1	36,905	0.02%
2023/06/27	12	79.27	25	76.60	75.60	-13	37,163	-0.03%
2023/06/26	19	80.30	6	79.30	79.30	13	37,281	0.03%
2023/06/21	10	80.47	20	81.12	81.80	-10	37,430	-0.03%
2023/06/20	16	81.20	20	79.83	79.40	-4	37,547	-0.01%
2023/06/19	12	79.81	13	80.71	80.80	-1	38,426	0.00%
2023/06/16	28	80.20	48	80.71	79.10	-20	39,863	-0.05%
2023/06/15	14	79.26	8	79.18	79.00	6	40,410	0.01%
2023/06/14	45	81.32	11	80.57	80.30	34	41,215	0.08%
2023/06/13	19	81.60	24	81.58	82.30	-5	41,842	-0.01%
2023/06/12	11	79.69	5	78.68	78.50	6	42,435	0.01%
2023/06/09	12	80.35	6	80.65	79.00	6	43,618	0.01%
2023/06/08	7	80.11	5	78.62	78.90	2	44,550	0.00%
2023/06/07	19	83.08	14	83.96	81.50	5	45,822	0.01%
2023/06/06	10.1	83.09	17	84.54	82.60	-6.9	46,949	-0.01%
2023/06/05	36	86.01	37	85.98	85.70	-1	47,549	0.00%
2023/06/02	28	82.87	32	83.56	83.40	-4	47,681	-0.01%
2023/06/01	12	80.64	68	80.22	81.90	-56	47,138	-0.12%
2023/05/31	45	77.17	21	78.23	78.40	24	46,628	0.05%
2023/05/30	16	77.51	23	77.38	76.60	-7	45,748	-0.02%
2023/05/29	4	76.98	44	75.63	76.40	-40	45,395	-0.09%
2023/05/26	23	74.47	9	74.54	73.70	14	45,058	0.03%
2023/05/25	36	74.79	8	74.94	74.50	28	44,998	0.06%
2023/05/24	103	78.18	121	77.55	75.80	-18	44,898	-0.04%	大買/大賣/
2023/05/23	2	75.00	3	75.30	75.50	-1	44,540	0.00%
2023/05/22	4	74.55	11	74.45	75.30	-7	44,960	-0.02%
2023/05/19	36	74.98	19.7	75.75	73.20	16.3	44,786	0.04%
2023/05/18	2	75.80	27.9	75.87	75.80	-25.9	44,433	-0.06%
2023/05/17	26	75.06	26	75.72	74.10	0	43,886	0.00%
2023/05/16	3	73.13	4	73.80	74.40	-1	43,212	0.00%
2023/05/15	32	73.63	32	74.36	72.70	0	42,738	0.00%
2023/05/12	6	71.17	13	71.16	73.20	-7	42,094	-0.02%
2023/05/11	6	70.17	11	70.55	68.90	-5	41,514	-0.01%
2023/05/10	42	68.82	42	69.61	70.00	0	41,156	0.00%
2023/05/09	53	73.44	45	72.56	71.70	8	40,450	0.02%
2023/05/08	33	72.57	44	73.26	73.80	-11	39,949	-0.03%
2023/05/05	8	72.40	4	71.05	71.20	4	39,498	0.01%
2023/05/04	59	75.13	42.2	75.19	74.00	16.8	39,065	0.04%
2023/05/03	52.1	76.00	31	76.44	76.00	21.1	38,702	0.05%
2023/05/02	9	74.91	25	75.62	76.50	-16	38,138	-0.04%
2023/04/28	33	73.14	40	73.43	73.50	-7	37,572	-0.02%
2023/04/27	7	71.60	4	71.55	71.90	3	37,132	0.01%
2023/04/26	14	71.81	9	72.07	71.90	5	36,803	0.01%
2023/04/25	22	74.05	11	73.33	72.70	11	36,370	0.03%
2023/04/24	14	73.23	5	73.80	73.30	9	35,247	0.03%
2023/04/21	12.2	74.61	10	73.90	72.50	2.2	34,861	0.01%
2023/04/20	26	75.86	30	75.32	74.60	-4	34,112	-0.01%
2023/04/19	28	77.88	22	78.73	77.80	6	33,376	0.02%
2023/04/18	51	77.23	35	77.71	76.40	16	32,320	0.05%
2023/04/17	18.1	72.35	19.5	72.83	75.90	-1.4	30,534	0.00%
2023/04/14	31	68.83	44	69.09	69.00	-13	29,403	-0.04%
2023/04/13	36	66.77	16.1	67.58	67.30	19.9	28,431	0.07%
2023/04/12	13	66.88	19	66.76	66.30	-6	27,694	-0.02%
2023/04/11	19	66.65	7	67.26	66.30	12	27,252	0.04%
2023/04/10	27	65.93	28.4	66.55	66.60	-1.4	26,706	-0.01%
2023/04/07	0	0.00	24	62.77	62.50	-24	25,805	-0.09%
2023/04/06	2	61.00	12	61.18	61.60	-10	25,429	-0.04%
2023/03/31	40.1	62.32	11	62.75	60.30	29.1	25,221	0.12%
2023/03/30	6.4	61.06	5	61.10	60.80	1.4	24,733	0.01%
2023/03/29	5	59.70	13	59.92	59.80	-8	24,759	-0.03%
2023/03/28	12	59.15	2	59.70	59.20	10	25,009	0.04%
2023/03/27	10	59.96	5	60.76	59.80	5	24,753	0.02%
2023/03/24	7	59.50	12	59.68	60.00	-5	24,383	-0.02%
2023/03/23	2	59.50	14	58.91	59.50	-12	24,068	-0.05%
2023/03/22	97	61.10	93	59.79	59.00	4	23,610	0.02%
2023/03/21	106	61.09	116	61.89	61.10	-10	22,529	-0.04%	大買/大賣/
2023/03/20	12	59.54	21	59.17	59.50	-9	20,843	-0.04%
2023/03/17	28	59.87	17	59.75	59.10	11	20,016	0.05%
2023/03/16	15	57.61	19	57.55	58.50	-4	18,949	-0.02%
2023/03/15	19	59.42	16	59.56	59.20	3	18,059	0.02%
2023/03/14	31	58.10	18	57.70	58.40	13	17,276	0.08%
2023/03/13	15	56.23	17	56.02	56.20	-2	15,806	-0.01%
2023/03/10	15	56.81	51.2	56.14	56.60	-36.2	14,616	-0.25%
2023/03/09	20	55.60	24.2	55.39	54.80	-4.2	13,026	-0.03%
2023/03/08	8.2	51.19	34	53.99	54.70	-25.8	11,630	-0.22%
2023/03/07	6	49.86	11	50.52	49.80	-5	10,742	-0.05%
2023/03/06	3	48.52	5	48.83	48.75	-2	10,455	-0.02%
2023/03/03	10	48.54	9	47.94	46.90	1	10,502	0.01%
2023/03/02	0	0.00	1	45.85	47.05	-1	10,050	-0.01%
2023/03/01	3	45.68	16	45.21	45.60	-13	9,884	-0.13%
2023/02/24	1	46.05	1	45.65	45.45	0	9,774	0.00%
2023/02/23	2	46.63	3	46.57	46.60	-1	9,572	-0.01%
2023/02/22	1	45.05	5	45.71	47.20	-4	9,388	-0.04%
2023/02/21	71	47.03	15	46.77	46.70	56	9,065	0.62%
2023/02/20	7	45.04	3	46.23	46.35	4	7,673	0.05%
2023/02/17	1	42.50	12	42.09	42.15	-11	7,037	-0.16%
2023/02/16	5	42.48	4	42.20	42.35	1	6,955	0.01%
2023/02/14	0	0.00	1	40.00	39.80	-1	6,699	-0.01%
2023/02/10	1	40.05	0	0.00	39.90	1	6,759	0.01%
2023/02/09	10	41.65	0	0.00	41.35	10	6,706	0.15%
2023/02/08	0	0.00	2	41.10	41.05	-2	6,678	-0.03%
2023/02/07	2	41.25	0	0.00	41.25	2	6,645	0.03%
2023/02/03	0	0.00	1	40.30	40.45	-1	6,578	-0.02%
2023/02/02	0	0.00	1	41.00	40.60	-1	6,560	-0.02%
2023/02/01	0	0.00	2	40.00	40.45	-2	6,540	-0.03%
2023/01/31	2	39.43	0	0.00	39.65	2	6,526	0.03%
2023/01/13	2	38.15	0	0.00	38.00	2	6,533	0.03%
2023/01/11	0.1	39.60	2	39.10	39.00	-1.9	6,554	-0.03%
2023/01/10	0.1	40.30	0	0.00	40.10	0.1	6,526	0.00%
2023/01/06	1	40.05	0	0.00	40.05	1	6,595	0.02%
2023/01/05	10	41.00	10	40.05	40.05	0	6,654	0.00%
2023/01/04	10	40.50	13	40.30	40.10	-3	6,663	-0.05%
2022/12/30	0.2	39.79	0	0.00	39.45	0.2	6,707	0.00%
2022/12/29	2	38.80	2	39.40	39.65	0	6,837	0.00%
2022/12/28	3	39.30	2	39.00	39.00	1	6,845	0.01%
2022/12/27	0	0.00	3	40.05	40.05	-3	6,843	-0.04%
2022/12/26	5	41.20	4	40.20	40.00	1	6,852	0.01%
2022/12/23	15	40.88	15	41.15	41.00	0	6,825	0.00%
2022/12/22	33	42.85	30	42.48	41.50	3	6,795	0.04%
2022/12/21	39	41.91	53	42.27	42.40	-14	6,585	-0.21%
2022/12/20	62	42.30	42	41.90	40.65	20	6,274	0.32%
2022/12/19	3	41.35	5	41.25	41.25	-2	5,759	-0.03%
2022/12/16	0	0.00	5	39.35	39.40	-5	5,685	-0.09%
2022/12/15	2	40.50	7	40.46	40.50	-5	5,680	-0.09%
2022/12/12	6	39.96	5	40.01	39.95	1	6,241	0.02%
2022/12/08	2	39.90	0	0.00	39.80	2	6,969	0.03%
2022/12/07	5	41.30	7	39.86	39.75	-2	6,967	-0.03%
2022/12/06	17	42.27	1	41.85	41.65	16	6,883	0.23%
2022/12/05	0	0.00	1	42.20	41.70	-1	6,639	-0.02%
2022/12/02	1	42.10	5	41.56	41.75	-4	6,574	-0.06%
2022/12/01	0	0.00	13	41.82	41.60	-13	6,509	-0.20%
2022/11/30	22	42.41	21	42.37	41.80	1	6,398	0.02%
2022/11/29	1	40.90	14	40.96	41.25	-13	6,186	-0.21%
2022/11/28	18.1	42.30	20	41.73	41.70	-2	6,208	-0.03%
2022/11/25	26	41.78	18	42.39	42.30	8	5,779	0.14%
2022/11/24	4.1	39.16	4	39.25	38.85	0.1	5,224	0.00%
2022/11/22	0	0.00	1	36.70	36.70	-1	4,949	-0.02%
2022/11/21	0.1	37.50	2	37.45	37.10	-1.9	4,993	-0.04%
2022/11/18	4	37.76	0	0.00	37.30	4	5,005	0.08%
2022/11/17	0.2	38.50	1	38.30	38.45	-0.8	4,945	-0.02%
2022/11/16	0	0.00	1	38.25	37.85	-1	4,917	-0.02%
2022/11/15	1	37.95	3	37.62	37.85	-2	4,921	-0.04%
2022/11/11	3	37.22	0	0.00	36.80	3	4,958	0.06%
2022/11/10	1	38.10	1	37.80	37.80	0	4,919	0.00%
2022/11/09	1	38.00	1	37.90	37.90	0	4,957	0.00%
2022/11/07	0	0.00	5	37.70	37.75	-5	4,977	-0.10%
2022/11/04	5	37.60	0	0.00	37.40	5	5,071	0.10%
2022/11/03	0	0.00	10	36.80	36.90	-10	5,053	-0.20%
2022/11/02	0	0.00	1	36.70	36.60	-1	5,083	-0.02%
2022/10/31	0	0.00	2	35.88	35.75	-2	5,187	-0.04%
2022/10/28	2	35.85	5	35.95	35.25	-3	5,227	-0.06%
2022/10/27	1	35.85	3	36.12	36.30	-2	5,247	-0.04%
2022/10/26	0	0.00	1	35.40	35.05	-1	5,287	-0.02%
2022/10/25	1	34.90	0	0.00	34.85	1	5,348	0.02%
2022/10/21	3	35.30	3	34.30	34.30	0	5,389	0.00%
2022/10/20	13	35.33	13	35.30	35.30	0	5,381	0.00%
2022/10/19	6	36.12	1	36.60	36.10	5	5,391	0.09%
2022/10/18	1	35.75	0	0.00	35.40	1	5,368	0.02%
2022/10/17	1	33.05	2	33.35	34.95	-1	5,439	-0.02%
2022/10/13	4	34.14	4	34.85	33.40	0	5,492	0.00%
2022/10/12	1	35.50	0	0.00	35.70	1	5,461	0.02%
2022/10/11	0	0.00	35	36.77	36.10	-35	5,477	-0.64%
2022/10/06	55	38.46	18	38.51	38.20	37	5,817	0.64%
2022/10/05	3	36.95	0	0.00	36.90	3	5,703	0.05%
2022/10/04	5	36.45	7	36.85	37.05	-2	5,697	-0.04%
2022/09/30	1	35.05	5	34.55	35.50	-4	5,806	-0.07%
2022/09/29	11	35.54	5	35.35	35.35	6	5,817	0.10%
2022/09/28	3	36.43	9	35.69	34.85	-6	5,833	-0.10%
2022/09/27	5	36.20	2	35.80	36.50	3	5,809	0.05%
2022/09/26	7	36.37	2	36.30	35.75	5	5,831	0.09%
2022/09/23	9	38.76	8	38.08	38.05	1	5,846	0.02%
2022/09/22	4	38.90	4	38.90	39.10	0	5,876	0.00%
2022/09/21	1	38.55	1	38.50	38.90	0	5,857	0.00%
2022/09/20	2	39.35	1	38.20	39.35	1	5,801	0.02%
2022/09/19	15	39.96	4	39.15	38.95	11	5,647	0.19%
2022/09/16	6	41.61	34	41.82	41.60	-28	5,366	-0.52%
2022/09/15	2	39.90	2	39.40	39.20	0	4,783	0.00%
2022/09/14	1	39.00	1	38.75	39.30	0	4,728	0.00%
2022/09/13	1	39.65	0	0.00	39.15	1	4,738	0.02%
2022/09/08	1	37.15	1	37.20	37.30	0	4,754	0.00%
2022/09/06	1	37.70	0	0.00	37.00	1	4,806	0.02%
2022/09/05	2.2	38.43	1	38.75	38.15	1.2	4,777	0.03%
2022/09/02	7	40.36	3.2	40.66	40.30	3.8	4,717	0.08%
2022/09/01	2	39.75	2	40.30	39.55	0	4,520	0.00%
2022/08/31	5.2	38.68	7	38.40	39.15	-1.8	4,456	-0.04%
2022/08/30	1	38.15	0	0.00	38.15	1	4,752	0.02%
2022/08/29	0.2	38.10	6	38.10	37.80	-5.8	4,845	-0.12%
2022/08/26	0	0.00	3	39.18	39.60	-3	4,835	-0.06%
2022/08/25	4.1	38.55	2	38.85	38.75	2.1	4,848	0.04%
2022/08/24	6	38.18	0	0.00	38.10	6	5,138	0.12%
2022/08/22	1	38.50	1	39.00	38.40	0	5,192	0.00%
2022/08/19	12	40.08	40	39.65	39.45	-28	5,279	-0.53%
2022/08/18	1	40.10	9	39.40	39.90	-8	5,301	-0.15%
2022/08/17	3	39.67	11	39.52	39.70	-8	5,298	-0.15%
2022/08/16	0	0.00	3	39.50	39.15	-3	5,267	-0.06%
2022/08/12	10	38.00	0	0.00	38.05	10	5,186	0.19%
2022/08/11	36	39.03	32	38.19	37.90	4	5,185	0.08%
2022/08/10	2	37.75	3	38.03	38.25	-1	5,096	-0.02%
2022/08/09	2	37.75	0	0.00	37.95	2	5,102	0.04%
2022/08/08	0	0.00	1	37.10	37.55	-1	5,119	-0.02%
2022/08/05	1	37.60	1	37.65	37.60	0	5,162	0.00%
2022/08/04	6	35.73	5	35.40	35.95	1	5,183	0.02%
2022/08/02	2	36.75	4	36.98	36.50	-2	5,192	-0.04%
2022/08/01	0	0.00	1	38.45	38.35	-1	5,145	-0.02%
2022/07/29	1	37.30	6	37.23	37.20	-5	5,100	-0.10%
2022/07/28	2	36.70	1	37.30	36.60	1	5,127	0.02%
2022/07/26	0	0.00	1	37.25	36.15	-1	5,173	-0.02%
2022/07/25	0	0.00	1	37.05	37.00	-1	5,183	-0.02%
2022/07/22	9	37.44	3	37.40	36.80	6	5,224	0.11%
2022/07/21	3	36.67	0	0.00	37.35	3	5,315	0.06%
2022/07/20	0	0.00	4	36.41	36.05	-4	5,269	-0.08%
2022/07/19	4	36.13	0	0.00	35.95	4	5,357	0.07%
2022/07/18	2	36.20	2	36.08	36.10	0	5,373	0.00%
2022/07/15	4	36.66	5	36.28	36.00	-1	5,369	-0.02%
2022/07/14	5	33.35	4	35.20	36.30	1	5,204	0.02%
2022/07/12	6	32.89	5	32.25	32.25	1	5,178	0.02%
2022/07/11	2	33.70	5	34.07	33.95	-3	5,214	-0.06%
2022/07/08	15	33.10	1	34.30	33.60	14	5,283	0.26%
2022/07/07	0	0.00	0.2	31.45	31.50	-0.2	5,211	0.00%
2022/07/06	1	30.50	0	0.00	30.25	1	5,275	0.02%
2022/07/05	1	32.00	1	32.05	31.95	0	5,373	0.00%
2022/07/01	1.1	32.03	0	0.00	31.70	1.1	5,539	0.02%
2022/06/30	1.1	34.02	1	35.60	34.00	0.1	5,642	0.00%
2022/06/29	2	35.78	0	0.00	35.90	2	5,690	0.04%
2022/06/27	6	37.25	7	37.66	37.80	-1	6,692	-0.01%
2022/06/24	10	36.85	13	36.86	36.85	-3	6,996	-0.04%
2022/06/23	4	36.11	1	36.50	35.95	3	7,501	0.04%
2022/06/21	0	0.00	2.2	35.89	36.70	-2.2	9,175	-0.02%
2022/06/20	4	36.11	2	36.75	35.10	2	9,495	0.02%
2022/06/17	1	36.95	1	36.90	36.95	0	9,504	0.00%
2022/06/16	0	0.00	2	38.60	37.40	-2	9,509	-0.02%
2022/06/15	0	0.00	1	38.70	38.30	-1	9,536	-0.01%
2022/06/14	2	38.50	2	39.00	39.10	0	9,575	0.00%
2022/06/13	7	38.81	0	0.00	38.80	7	9,597	0.07%
2022/06/10	1	39.80	2	39.85	40.00	-1	9,611	-0.01%
2022/06/09	0	0.00	1	40.55	40.60	-1	9,630	-0.01%
2022/06/08	3	41.40	3	41.18	41.25	0	9,651	0.00%
2022/06/07	2	40.50	0	0.00	40.30	2	9,377	0.02%
2022/06/02	2	39.85	4	40.03	40.00	-2	9,466	-0.02%
2022/06/01	5	41.51	0	0.00	40.75	5	9,549	0.05%
2022/05/30	0	0.00	3	39.22	39.15	-3	9,594	-0.03%
2022/05/27	2	38.98	3	38.78	38.10	-1	9,640	-0.01%
2022/05/24	1	37.90	1	38.05	37.50	0	9,920	0.00%
2022/05/23	0	0.00	1	39.25	38.35	-1	10,009	-0.01%
2022/05/19	2	38.28	0	0.00	38.40	2	10,389	0.02%
2022/05/18	0	0.00	0	38.40	38.40	0	10,582	0.00%
2022/05/17	1	38.00	7	38.08	38.10	-6	11,380	-0.05%
2022/05/13	11	36.14	13	36.44	36.75	-2	11,807	-0.02%
2022/05/12	22.1	35.12	11	35.70	35.00	11.1	11,857	0.09%
2022/05/11	5	37.65	0	0.00	37.30	5	11,831	0.04%
2022/05/05	3	41.70	0	0.00	41.00	3	12,278	0.02%
2022/05/04	0.1	40.10	3	40.40	40.55	-2.9	12,324	-0.02%
2022/05/03	0	0.00	1	39.80	39.70	-1	12,455	-0.01%
2022/04/29	1	38.95	0	0.00	39.00	1	12,634	0.01%
2022/04/27	4.1	38.67	8	38.46	38.65	-3.9	12,841	-0.03%
2022/04/26	8	41.22	7	40.80	40.70	1	12,772	0.01%
2022/04/25	2	41.13	3	40.88	40.95	-1	12,852	-0.01%
2022/04/22	0	0.00	1	43.70	43.25	-1	12,957	-0.01%
2022/04/21	0	0.00	1	43.40	43.60	-1	13,093	-0.01%
2022/04/20	0	0.00	1	42.90	42.95	-1	13,319	-0.01%
2022/04/19	2.2	42.46	5	42.35	42.05	-2.8	13,467	-0.02%
2022/04/18	9	42.79	1	43.05	42.35	8	13,793	0.06%
2022/04/15	1	43.85	2	44.65	43.80	-1	13,993	-0.01%
2022/04/14	1	45.65	6	45.38	45.10	-5	14,415	-0.03%
2022/04/13	3	44.63	0	0.00	44.50	3	14,620	0.02%
2022/04/12	0	0.00	2	43.70	44.20	-2	14,967	-0.01%
2022/04/11	10	44.63	1	44.10	44.00	9	15,448	0.06%
2022/04/08	7	46.01	3	45.75	45.75	4	15,823	0.03%
2022/04/07	6	46.88	2	46.85	45.20	4	16,675	0.02%
2022/04/06	13	47.43	15	47.24	47.15	-2	16,890	-0.01%
2022/04/01	10	46.12	0	0.00	46.10	10	17,214	0.06%
2022/03/31	7	47.65	1	46.85	46.80	6	18,222	0.03%
2022/03/30	11	49.11	10	48.64	48.25	1	19,103	0.01%
2022/03/29	7	48.32	3	47.60	46.95	4	21,757	0.02%
2022/03/28	3	48.35	3	48.07	47.60	0	22,374	0.00%
2022/03/25	16	47.53	22	47.56	47.65	-6	22,255	-0.03%
2022/03/24	32	47.34	6.7	47.05	45.90	25.4	21,832	0.12%
2022/03/23	7	45.06	12	45.14	45.75	-5	21,678	-0.02%
2022/03/22	10	42.88	8	43.08	43.00	2	22,935	0.01%
2022/03/21	7	42.69	1	42.70	42.65	6	24,311	0.02%
2022/03/17	0	0.00	2	42.55	42.55	-2	25,932	-0.01%
2022/03/16	1	42.50	0	0.00	41.40	1	26,305	0.00%
2022/03/15	1	41.90	1	42.15	41.90	0	26,355	0.00%
2022/03/14	1	42.60	2	42.53	43.15	-1	26,570	0.00%
2022/03/11	3	42.27	1	42.10	42.10	2	27,074	0.01%
2022/03/10	1	44.00	8	43.76	43.35	-7	27,079	-0.03%
2022/03/09	2	42.40	0	0.00	42.65	2	27,036	0.01%
2022/03/08	2	41.80	18	42.04	41.75	-16	27,012	-0.06%
2022/03/07	9	43.78	2	43.45	43.00	7	26,897	0.03%
2022/03/04	2	46.68	0	0.00	45.50	2	26,779	0.01%
2022/03/03	5	47.41	6	47.28	46.55	-1	26,680	0.00%
2022/03/02	2	46.03	2	46.23	46.90	0	26,600	0.00%
2022/03/01	1	47.00	8	46.72	46.85	-7	26,662	-0.03%
2022/02/25	21	45.18	10	45.35	44.80	11	26,695	0.04%
2022/02/23	5	46.25	6	46.37	46.50	-1	26,540	0.00%
2022/02/22	9	46.05	3	46.48	45.40	6	26,548	0.02%
2022/02/21	24	48.07	26	47.85	47.75	-2	26,443	-0.01%
2022/02/18	18	46.87	15	47.14	47.95	3	26,335	0.01%
2022/02/17	16	47.67	17	48.05	46.70	-1	26,355	0.00%
2022/02/16	10	45.71	18	47.40	48.15	-8	25,774	-0.03%
2022/02/15	23	44.07	35	44.28	43.80	-12	25,474	-0.05%
2022/02/14	15	43.75	5	43.73	43.50	10	25,529	0.04%
2022/02/11	6	45.67	17	45.66	45.70	-11	25,612	-0.04%
2022/02/10	10	45.20	5	46.00	45.20	5	25,949	0.02%
2022/02/09	12	45.05	7	45.45	45.20	5	25,870	0.02%
2022/02/08	11	43.84	10	44.15	44.95	1	25,855	0.00%
2022/02/07	1	42.80	0	0.00	43.90	1	25,760	0.00%
2022/01/26	18.1	41.58	18	41.30	41.60	0.1	25,716	0.00%
2022/01/25	14	41.20	12	41.72	40.80	2	26,178	0.01%
2022/01/24	1	41.20	7	42.54	42.80	-6	26,203	-0.02%
2022/01/21	12	43.15	8	43.86	42.55	4	26,324	0.02%
2022/01/20	1.1	44.90	1	44.85	44.45	0.1	26,539	0.00%
2022/01/19	2.1	44.96	10	45.10	44.80	-8	27,174	-0.03%
2022/01/18	2	45.58	1	44.95	44.80	1	27,675	0.00%
2022/01/17	1	44.30	3	45.03	45.60	-2	27,640	-0.01%
2022/01/14	3.1	44.60	2	44.40	44.15	1.1	27,650	0.00%
2022/01/13	3.1	45.66	6	45.48	45.65	-3	27,830	-0.01%
2022/01/12	2.1	46.95	1	46.00	46.00	1.1	28,004	0.00%
2022/01/11	97.1	47.52	9	46.70	46.50	88.1	27,968	0.31%
2022/01/10	7	48.62	11	48.32	48.70	-4	27,612	-0.01%
2022/01/07	4.1	48.69	6	48.38	47.75	-2	27,341	-0.01%
2022/01/06	34	50.02	7	50.10	49.60	27	26,889	0.10%
2022/01/05	8.1	51.37	19	51.35	50.40	-11	26,623	-0.04%
2022/01/04	4	50.70	19	50.89	52.10	-15	26,245	-0.06%
2022/01/03	13.1	50.38	49	50.28	50.70	-36	25,790	-0.14%
2021/12/30	35	51.23	32	51.33	50.30	3	25,335	0.01%
2021/12/29	8	50.45	7	50.31	50.60	1	24,493	0.00%
2021/12/28	25	50.26	22	50.26	50.00	3	24,195	0.01%
2021/12/27	42	50.44	75	51.08	51.70	-33	23,728	-0.14%
2021/12/24	37	50.04	66	50.08	49.40	-29	22,652	-0.13%
2021/12/23	81	49.94	104	49.81	49.90	-23	21,538	-0.11%	大賣/
2021/12/22	38.1	44.91	103	45.74	47.35	-65	18,101	-0.36%	大賣/
2021/12/21	24	43.04	47.8	43.66	43.05	-23.8	17,170	-0.14%
2021/12/20	19	45.15	21.2	45.33	45.15	-2.2	16,748	-0.01%
2021/12/17	66	45.74	71	46.02	45.40	-5	16,239	-0.03%
2021/12/16	93	45.93	85.1	46.26	46.25	7.9	15,573	0.05%
2021/12/15	22	43.66	23	43.19	43.80	-1	13,999	-0.01%
2021/12/14	24.1	39.96	17	39.97	40.80	7.1	12,584	0.06%
2021/12/13	14	40.40	37.1	41.09	42.25	-23.1	11,852	-0.19%
2021/12/10	35	39.28	26	39.79	38.45	9	10,891	0.08%
2021/12/09	0	0.00	2	38.60	38.30	-2	10,460	-0.02%
2021/12/08	4	38.30	5	38.39	38.20	-1	10,373	-0.01%
2021/12/07	3	39.23	21.5	39.08	39.10	-18.5	10,132	-0.18%
2021/12/06	3	36.98	0	0.00	37.20	3	9,605	0.03%
2021/12/02	1.5	36.33	0	36.25	35.65	1.5	9,638	0.02%
2021/12/01	0	0.00	5	36.30	36.45	-5	9,665	-0.05%
2021/11/30	5	35.75	31	35.77	36.25	-26	9,693	-0.27%
2021/11/29	17	35.49	3	34.73	35.45	14	9,748	0.14%
2021/11/26	6.5	36.33	0	0.00	35.75	6.5	9,817	0.07%
2021/11/25	7.6	37.48	1	38.65	37.10	6.6	9,738	0.07%
2021/11/24	2	36.25	13	37.90	38.05	-11	9,614	-0.11%
2021/11/23	8	37.23	3	37.30	36.85	5	9,542	0.05%
2021/11/22	0	0.00	1	37.75	37.70	-1	9,567	-0.01%
2021/11/19	0.1	37.25	19	37.32	37.35	-18.9	9,684	-0.20%
2021/11/18	38	37.64	3	37.60	37.55	35	9,701	0.36%
2021/11/17	2	37.15	4	37.38	37.15	-2	9,687	-0.02%
2021/11/16	16.5	37.66	28	37.61	37.30	-11.5	9,737	-0.12%
2021/11/15	6.5	37.83	18	38.16	38.40	-11.5	9,596	-0.12%
2021/11/12	12	37.45	5	37.68	37.20	7	9,510	0.07%
2021/11/11	7	37.76	3	37.70	36.55	4	9,519	0.04%
2021/11/10	25	37.71	9	37.56	37.30	16	9,529	0.17%
2021/11/09	6	37.28	33	37.22	37.70	-27	9,481	-0.28%
2021/11/08	4	35.18	60	34.91	35.50	-56	9,209	-0.61%
2021/11/05	7	34.45	1	34.70	34.40	6	9,380	0.06%
2021/11/04	1	35.20	0	0.00	35.25	1	9,424	0.01%
2021/11/03	13	35.65	0	0.00	35.20	13	9,455	0.14%
2021/11/02	33	37.74	29	37.87	35.45	4	9,494	0.04%
2021/11/01	15.2	37.06	5	36.98	36.80	10.2	9,020	0.11%
2021/10/29	34	37.22	6	37.38	36.80	28	8,881	0.32%
2021/10/28	15	37.04	9	36.89	36.30	6	8,571	0.07%
2021/10/27	73	37.13	9	37.01	36.30	64	8,202	0.78%
2021/10/26	6	36.43	22	37.15	37.25	-16	7,558	-0.21%
2021/10/25	1	34.20	1	34.20	33.90	0	7,035	0.00%
2021/10/22	1	35.10	5	35.12	34.80	-4	7,167	-0.06%
2021/10/21	33	34.97	20.5	35.38	35.30	12.5	7,157	0.17%
2021/10/20	7	34.67	12	34.98	35.30	-5	7,123	-0.07%
2021/10/19	1	33.85	3	33.15	33.00	-2	6,882	-0.03%
2021/10/18	2	31.60	2	32.20	32.20	0	6,882	0.00%
2021/10/14	0	0.00	6	30.23	30.85	-6	7,241	-0.08%
2021/10/12	1	30.85	5	30.80	30.75	-4	7,493	-0.05%
2021/10/08	3.5	31.77	6	32.57	31.30	-2.5	7,645	-0.03%
2021/10/07	0	0.00	1	31.60	31.65	-1	7,809	-0.01%
2021/10/06	0	0.00	2	31.25	30.55	-2	8,574	-0.02%
2021/10/05	3	29.87	0	0.00	30.60	3	9,372	0.03%
2021/10/01	1.5	30.83	0	0.00	30.45	1.5	10,423	0.01%
2021/09/29	2.5	31.93	0	0.00	31.30	2.5	11,934	0.02%
2021/09/28	1	32.80	1	33.35	32.35	0	12,399	0.00%
2021/09/27	1	33.20	5	33.38	33.25	-4	12,598	-0.03%
2021/09/24	0.2	32.30	1	33.05	32.70	-0.9	12,832	-0.01%
2021/09/23	3	32.45	1	33.10	32.05	2	13,219	0.02%
2021/09/22	0	0.00	6	31.80	31.50	-6	13,700	-0.04%
2021/09/16	1	32.75	0	0.00	32.65	1	15,957	0.01%
2021/09/14	0	0.00	2	32.85	32.15	-2	16,573	-0.01%
2021/09/13	0	0.00	2	32.75	32.65	-2	16,735	-0.01%
2021/09/10	3	32.82	1	32.70	32.85	2	16,909	0.01%
2021/09/09	1	32.70	0	0.00	33.00	1	17,150	0.01%
2021/09/08	1	32.15	20	32.54	32.05	-19	17,334	-0.11%
2021/09/07	2	32.73	1	32.60	33.45	1	17,836	0.01%
2021/09/06	2	33.70	1	34.10	33.45	1	18,298	0.01%
2021/09/03	8	34.74	7	34.94	34.90	1	18,328	0.01%
2021/09/02	7	35.38	5	35.09	34.45	2	18,386	0.01%
2021/09/01	7	36.29	12	36.68	35.80	-5	18,456	-0.03%
2021/08/31	1	35.95	0	0.00	35.95	1	18,438	0.01%
2021/08/30	1	36.45	5	36.20	35.90	-4	18,637	-0.02%
2021/08/27	13	36.15	2	37.13	35.65	11	18,817	0.06%
2021/08/26	15	36.20	0.3	36.50	36.85	14.7	19,040	0.08%
2021/08/25	17	36.39	7	35.19	36.10	10	19,122	0.05%
2021/08/24	1	34.05	2	35.85	34.25	-1	19,301	-0.01%
2021/08/23	11	34.69	2	34.80	34.90	9	19,627	0.05%
2021/08/20	15	33.20	3	32.97	34.05	12	19,925	0.06%
2021/08/19	2	33.05	1	33.90	32.50	1	20,009	0.00%
2021/08/18	3	32.27	1	31.30	34.45	2	20,301	0.01%
2021/08/17	3.3	33.50	9	32.64	31.80	-5.7	20,427	-0.03%
2021/08/16	1	34.30	1	35.80	34.10	0	20,432	0.00%
2021/08/13	15	36.51	3	37.38	35.80	12	20,452	0.06%
2021/08/12	0	0.00	1	38.50	38.25	-1	20,523	0.00%
2021/08/11	8	38.43	3	38.65	38.95	5	20,594	0.02%
2021/08/10	1	38.20	3	37.82	37.65	-2	20,667	-0.01%
2021/08/09	2	37.65	1	38.55	37.05	1	20,854	0.00%
2021/08/06	8	37.98	8	38.06	37.60	0	21,081	0.00%
2021/08/05	1	36.70	15	36.63	36.60	-14	21,273	-0.07%
2021/08/03	1	38.05	1	37.65	37.65	0	22,054	0.00%
2021/08/02	1	37.50	0	0.00	38.00	1	22,273	0.00%
2021/07/30	1	37.80	2	38.63	37.90	-1	22,477	0.00%
2021/07/29	14	38.49	0	0.00	38.40	14	22,689	0.06%
2021/07/28	4	37.71	4	37.91	38.10	0	22,900	0.00%
2021/07/27	6	40.93	12	40.14	39.65	-6	23,195	-0.03%
2021/07/26	3	41.50	5	41.41	41.60	-2	23,492	-0.01%
2021/07/23	8	39.93	6	40.13	40.05	2	24,314	0.01%
2021/07/22	4	39.05	3	39.18	38.90	1	24,927	0.00%
2021/07/21	4	38.28	4	38.86	37.75	0	25,844	0.00%
2021/07/20	6	38.13	3.1	38.39	37.75	2.9	25,772	0.01%
2021/07/19	5	40.36	10	39.85	39.80	-5	25,664	-0.02%
2021/07/16	0	0.00	4	40.50	40.50	-4	25,559	-0.02%
2021/07/15	2	41.03	17	41.03	40.90	-15	25,443	-0.06%
2021/07/14	42	40.96	45	41.10	40.45	-3	25,327	-0.01%
2021/07/13	68.1	43.44	58.1	42.85	41.35	10	25,095	0.04%
2021/07/12	29	42.49	47	42.74	43.15	-18	24,316	-0.07%
2021/07/09	36	42.00	43	42.03	41.20	-7	23,498	-0.03%
2021/07/08	15.5	41.14	6.1	41.68	42.40	9.4	22,982	0.04%
2021/07/07	17	41.42	9	42.09	40.80	8	22,452	0.04%
2021/07/06	2	41.43	21	42.37	43.00	-19	21,586	-0.09%
2021/07/05	20	38.87	29	39.07	39.10	-9	21,259	-0.04%
2021/07/02	28	37.44	22	37.87	37.60	6	21,926	0.03%
2021/07/01	4	37.30	3	38.65	36.90	1	21,974	0.00%
2021/06/30	9	39.02	14	38.63	38.15	-5	21,976	-0.02%
2021/06/29	23	39.43	25	39.14	37.25	-2	21,852	-0.01%
2021/06/28	109	40.26	30	40.13	39.75	79	21,547	0.37%	大買/
2021/06/25	13	38.03	491	39.75	39.80	-478	20,099	-2.38%	大賣/鉅額交易
2021/06/24	9	35.81	18	35.53	36.20	-9	19,674	-0.05%
2021/06/23	4	34.65	15	35.09	35.80	-11	19,435	-0.06%
2021/06/22	5	34.55	6	33.76	33.40	-1	19,356	-0.01%
2021/06/21	13	34.23	9	34.45	34.05	4	19,369	0.02%
2021/06/18	18.1	36.45	13	36.47	35.85	5.1	19,561	0.03%
2021/06/17	9	35.97	14	36.14	36.30	-5	21,100	-0.02%
2021/06/16	22	36.13	7	36.44	35.25	15	22,480	0.07%
2021/06/15	7	35.95	9	35.74	36.55	-2	23,594	-0.01%
2021/06/11	2	33.50	2	34.18	33.25	0	24,009	0.00%
2021/06/10	1	33.85	0	0.00	33.20	1	24,903	0.00%
2021/06/09	3	33.75	2	33.20	33.25	1	25,010	0.00%
2021/06/08	7	34.71	15	34.39	34.75	-8	24,966	-0.03%
2021/06/07	4	34.49	31	36.10	34.30	-27	24,939	-0.11%
2021/06/04	30	36.59	47.1	36.45	36.10	-17.1	24,757	-0.07%
2021/06/03	4	35.98	3	36.42	36.20	1	24,630	0.00%
2021/06/02	17	36.13	6	36.62	35.40	11	24,417	0.05%
2021/06/01	15	35.99	20	36.44	36.70	-5	24,292	-0.02%
2021/05/31	30	36.18	21	36.10	36.40	9	24,079	0.04%
2021/05/28	14	31.76	25	33.53	33.80	-11	24,205	-0.05%
2021/05/27	115	31.10	2	31.10	30.75	113	24,751	0.46%	大買/鉅額交易
2021/05/26	49	30.12	1	30.15	30.40	48	24,713	0.19%
2021/05/25	4	30.30	16	29.60	31.15	-12	24,380	-0.05%
2021/05/24	7	28.31	5	28.23	28.35	2	24,247	0.01%
2021/05/21	13	27.92	6	27.84	27.90	7	24,179	0.03%
2021/05/20	8	27.19	0	0.00	26.65	8	24,303	0.03%
2021/05/19	18	28.10	2	28.23	27.65	16	24,174	0.07%
2021/05/18	7	27.64	6	27.44	28.15	1	24,050	0.00%
2021/05/17	8	26.37	5	26.69	25.60	3	23,768	0.01%
2021/05/14	14	29.28	0	0.00	28.40	14	23,502	0.06%
2021/05/13	27	30.15	12	30.07	29.85	15	23,224	0.06%
2021/05/12	13	31.03	37	30.32	30.40	-24	22,926	-0.10%
2021/05/11	109	32.33	22	32.85	32.10	87	22,378	0.39%	大買/
2021/05/10	36	34.98	4	35.83	35.30	32	22,094	0.14%
2021/05/07	1	35.45	13.1	34.80	36.95	-12.1	21,966	-0.06%
2021/05/06	5	35.50	2	35.40	34.30	3	21,867	0.01%
2021/05/05	17.1	36.52	5	36.16	34.45	12.1	21,673	0.06%
2021/05/04	260	35.95	12	37.68	36.10	248	21,592	1.15%	大買/鉅額交易
2021/05/03	34	40.39	32	39.47	38.70	2	21,235	0.01%
2021/04/29	38	45.54	44	45.68	42.95	-6	20,791	-0.03%
2021/04/28	24	41.89	26.2	42.55	45.10	-2.2	19,829	-0.01%
2021/04/27	61	42.03	52	42.47	41.00	9	19,229	0.05%
2021/04/26	12	39.90	0	0.00	39.90	12	18,422	0.07%
2021/04/22	6	33.00	2	34.55	33.00	4	18,616	0.02%
2021/04/21	0	0.00	4	33.89	34.40	-4	18,814	-0.02%
2021/04/20	0	0.00	2	34.20	34.15	-2	18,976	-0.01%
2021/04/16	0	0.00	6	36.10	36.40	-6	20,088	-0.03%
2021/04/15	1	36.05	0	0.00	35.70	1	20,268	0.00%
2021/04/14	1	33.30	1	33.30	35.10	0	20,395	0.00%
2021/04/13	5	38.52	2	37.95	37.00	3	20,488	0.01%
2021/04/12	2	37.10	7	35.14	38.00	-5	20,566	-0.02%
2021/04/09	1	37.80	91	37.89	37.80	-90	20,758	-0.43%
2021/04/08	65.1	41.80	29	42.23	41.95	36.1	20,895	0.17%
2021/04/07	30	37.92	2	37.95	38.90	28	19,783	0.14%
2021/04/06	16	34.47	6	34.93	35.40	10	19,602	0.05%
2021/04/01	25	31.26	9	31.86	32.20	16	19,483	0.08%
2021/03/31	24	29.20	1	29.00	29.30	23	19,341	0.12%
2021/03/30	3	28.60	16	27.44	29.30	-13	19,307	-0.07%
2021/03/29	0	0.00	7	26.86	26.95	-7	19,141	-0.04%
2021/03/26	2	25.85	7	26.11	26.20	-5	19,240	-0.03%
2021/03/25	13	26.12	20.1	26.54	25.75	-7.1	19,364	-0.04%
2021/03/24	8	24.57	20	24.57	25.30	-12	20,185	-0.06%
2021/03/23	12	24.13	17	24.06	24.45	-5	20,830	-0.02%
2021/03/22	46	26.81	14	27.10	26.00	32	20,580	0.16%
2021/03/19	13	24.52	21	24.89	25.55	-8	19,048	-0.04%
2021/03/18	24	22.87	33	23.07	23.25	-9	17,938	-0.05%
2021/03/17	9	20.79	41	20.72	21.15	-32	16,444	-0.19%
2021/03/16	20	19.53	27	20.01	19.25	-7	15,750	-0.04%
2021/03/15	8	18.56	4	18.60	18.50	4	14,969	0.03%
2021/03/12	5	17.80	4	17.85	17.90	1	15,063	0.01%
2021/03/11	1	17.65	1	17.70	17.70	0	15,623	0.00%
2021/03/10	2	17.10	0	0.00	17.00	2	15,916	0.01%
2021/03/09	7	17.05	0	0.00	17.10	7	16,439	0.04%
2021/03/04	5	17.36	13	17.55	17.35	-8	17,670	-0.05%
2021/03/03	23	18.13	11	19.07	17.80	12	17,605	0.07%
2021/03/02	27	19.36	36	19.57	19.45	-9	17,445	-0.05%
2021/02/26	0	0.00	12	17.99	17.85	-12	16,612	-0.07%
2021/02/25	0	0.00	20	17.80	17.55	-20	16,460	-0.12%
2021/02/24	7	17.57	1	17.50	17.50	6	16,430	0.04%
2021/02/23	0	0.00	5	17.60	17.50	-5	16,298	-0.03%
2021/02/22	23	17.92	1	17.95	17.70	22	16,355	0.13%
2021/02/05	0	0.00	1	16.05	15.80	-1	15,950	-0.01%
2021/02/04	0	0.00	1	16.30	16.10	-1	16,037	-0.01%
2021/02/01	1	16.60	0	0.00	16.20	1	16,069	0.01%
2021/01/28	0	0.00	4	16.43	17.05	-4	16,239	-0.02%
2021/01/25	0	0.00	1	15.95	15.95	-1	16,194	-0.01%
2021/01/22	0	0.00	10.3	15.92	15.95	-10.3	16,058	-0.06%
2021/01/21	6	16.55	35	16.04	15.90	-29	16,017	-0.18%
2021/01/20	16	17.04	15	16.54	16.40	1	15,875	0.01%
2021/01/19	48	17.14	12	17.63	17.55	36	15,684	0.23%
2021/01/18	6	17.08	3	17.20	17.20	3	15,497	0.02%
2021/01/15	6	17.98	6	17.68	17.80	0	15,367	0.00%
2021/01/14	8	18.10	4	18.08	18.25	4	15,141	0.03%
2021/01/13	15	17.68	178	17.58	17.45	-163	14,972	-1.09%	大賣/鉅額交易
2021/01/12	189	17.49	5	17.53	17.10	184	14,844	1.24%	大買/鉅額交易
2021/01/11	10	18.06	21	18.22	18.25	-11	14,511	-0.08%
2021/01/08	4	16.80	10	17.03	16.75	-6	14,277	-0.04%
2021/01/07	1.6	16.70	22	16.60	16.70	-20.4	14,733	-0.14%
2021/01/06	2	16.15	1	16.75	16.00	1	14,688	0.01%
2021/01/05	13	16.99	3	16.72	16.55	10	14,508	0.07%
2021/01/04	4	17.05	0	0.00	16.95	4	14,338	0.03%
2020/12/31	7	16.42	11.1	16.69	16.30	-4.1	13,928	-0.03%
2020/12/30	2	16.20	1	16.30	16.15	1	13,640	0.01%
2020/12/29	1	16.15	21	16.23	16.15	-20	13,589	-0.15%
2020/12/28	5	16.10	33	16.19	16.15	-28	13,565	-0.21%
2020/12/25	2	16.20	3	16.03	16.50	-1	13,417	-0.01%
2020/12/24	2	16.40	14	16.34	16.30	-12	13,307	-0.09%
2020/12/23	5	16.05	0	0.00	15.85	5	13,152	0.04%
2020/12/22	8	16.37	23	16.29	15.70	-15	13,100	-0.11%
2020/12/21	25	16.65	2	17.00	16.55	23	12,998	0.18%
2020/12/18	39	17.29	16	16.87	16.70	23	13,098	0.18%
2020/12/17	46	17.25	66	16.64	17.35	-20	12,820	-0.16%
2020/12/16	13	15.84	25	15.94	15.80	-12	12,522	-0.10%
2020/12/15	49	15.87	4	16.14	15.80	45	12,475	0.36%
2020/12/14	6	15.63	71	15.67	16.20	-65	12,329	-0.53%
2020/12/11	12	15.03	13	15.25	15.30	-1	11,888	-0.01%
2020/12/10	4	15.58	15	15.73	15.45	-11	11,707	-0.09%
2020/12/09	14	15.47	1	15.30	15.35	13	11,550	0.11%
2020/12/08	14	15.81	2	15.60	15.80	12	11,360	0.11%
2020/12/07	16	15.26	6	15.83	16.00	10	11,045	0.09%
2020/12/04	64	15.35	4	15.35	15.50	60	10,384	0.58%
2020/12/03	2	15.45	27	15.29	15.15	-25	10,014	-0.25%
2020/12/02	18	14.51	27	14.50	14.60	-9	9,500	-0.09%
2020/12/01	3	13.88	37.9	13.84	14.20	-34.9	8,759	-0.40%
2020/11/30	3.4	12.91	3	12.78	12.95	0.4	8,208	0.00%
2020/11/27	0	0.00	10	12.40	12.60	-10	8,177	-0.12%
2020/11/26	11	12.62	135	12.62	12.35	-124	8,290	-1.50%	大賣/鉅額交易
2020/11/25	12	12.06	3	12.25	12.00	9	7,863	0.11%
2020/11/24	8	11.90	20	11.98	11.90	-12	7,777	-0.15%
2020/11/20	0	0.00	2	11.95	11.85	-2	7,713	-0.03%
2020/11/19	0	0.00	1	12.00	11.95	-1	7,714	-0.01%
2020/11/18	0.3	11.45	10	11.69	11.50	-9.7	7,661	-0.13%
2020/11/17	3	11.70	0	0.00	11.70	3	7,784	0.04%
2020/11/13	11	11.40	1	11.40	11.40	10	7,779	0.13%
2020/11/12	3	11.63	0	0.00	11.40	3	7,793	0.04%
2020/11/10	0	0.00	6	11.98	11.60	-6	7,638	-0.08%
2020/11/09	4	12.00	0	0.00	11.95	4	7,582	0.05%
2020/11/06	11	12.12	0	0.00	12.15	11	7,633	0.14%
2020/11/05	4	12.23	9	12.41	12.40	-5	7,524	-0.07%
2020/11/04	9	12.13	5	12.24	12.15	4	7,283	0.05%
2020/11/03	32	12.15	12	12.32	12.05	20	7,167	0.28%
2020/11/02	2	11.80	0	0.00	11.80	2	6,852	0.03%
2020/10/30	11	11.87	0	0.00	11.70	11	6,847	0.16%
2020/10/29	2	11.25	0	0.00	11.90	2	6,819	0.03%
2020/10/28	2	11.70	0	0.00	11.55	2	6,764	0.03%
2020/10/27	0	0.00	15	11.90	11.85	-15	6,709	-0.22%
2020/10/23	0	0.00	10	12.10	12.00	-10	6,583	-0.15%
2020/10/22	10	11.90	0	0.00	11.95	10	6,535	0.15%
2020/10/21	0	0.00	2	11.95	12.05	-2	6,496	-0.03%
2020/10/20	0	0.00	13	12.09	12.20	-13	6,428	-0.20%
2020/10/19	2	11.95	2	11.90	12.25	0	6,340	0.00%
2020/10/16	23	12.05	5	11.76	11.50	18	6,182	0.29%
2020/10/15	1	12.40	524	12.40	12.40	-523	5,884	-8.89%	大賣/鉅額交易
2020/09/28	2	10.10	0	0.00	10.20	2	5,547	0.04%
2020/09/25	0	0.00	10	9.99	9.73	-10	5,558	-0.18%
2020/09/24	12	9.92	0	0.00	9.90	12	5,572	0.22%
2020/09/23	0	0.00	10	10.90	10.50	-10	5,481	-0.18%
2020/09/22	77	11.85	68	11.76	11.50	9	5,275	0.17%
2020/09/21	1	11.60	17	11.98	12.00	-16	4,595	-0.35%
2020/09/18	2	10.95	12	10.68	10.95	-10	4,053	-0.25%
2020/09/17	2	10.40	11	10.71	10.50	-9	3,951	-0.23%
2020/09/16	20	10.40	0	0.00	10.40	20	3,812	0.52%
2020/09/10	0	0.00	10	10.25	10.10	-10	3,634	-0.28%
2020/09/09	3	10.00	0	0.00	10.15	3	3,622	0.08%
2020/09/04	0	0.00	3	10.15	10.15	-3	3,526	-0.09%
2020/09/03	0	0.00	2	10.05	10.10	-2	3,464	-0.06%
2020/09/01	2	10.50	6	10.28	10.35	-4	3,458	-0.12%
2020/08/26	0	9.54	0	0.00	9.60	0	3,253	0.00%
2020/08/21	5	9.80	0	0.00	9.86	5	3,349	0.15%
2020/08/20	0	0.00	20	9.19	9.03	-20	3,197	-0.63%
2020/08/18	202	9.59	200	9.59	9.59	2	3,095	0.06%	大買/大賣/
2020/08/17	100	9.42	100	9.42	9.42	0	3,046	0.00%
2020/08/13	0	0.00	5	9.26	9.26	-5	3,027	-0.17%
2020/08/07	0	0.00	2	9.20	9.14	-2	2,864	-0.07%
2020/08/03	2	8.94	0	0.00	8.98	2	2,838	0.07%
2020/07/31	0	0.00	5	8.90	8.94	-5	2,842	-0.18%
2020/07/28	0	0.00	2	8.69	8.47	-2	2,838	-0.07%
2020/07/24	3	9.00	0	0.00	8.95	3	2,825	0.11%
2020/07/22	5	9.36	5	9.29	9.35	0	2,797	0.00%
2020/07/21	12	9.43	10	10.10	9.20	2	2,765	0.07%
2020/07/17	303	9.01	300	9.01	9.01	3	2,529	0.12%	大買/大賣/
2020/07/15	0	0.00	1	9.50	9.29	-1	2,486	-0.04%
2020/07/13	5	9.50	8	9.94	10.00	-3	2,334	-0.13%
2020/07/10	0	0.00	2	9.17	9.12	-2	2,047	-0.10%
2020/07/08	1	9.29	0	0.00	9.28	1	1,897	0.05%
2020/07/03	2	9.42	0	0.00	9.44	2	1,763	0.11%
2020/06/29	0	0.00	6	7.88	7.85	-6	1,339	-0.45%
2020/06/24	1	7.95	0	0.00	7.94	1	1,326	0.08%
2020/06/23	5	8.07	15	7.98	7.95	-10	1,332	-0.75%
2020/06/19	5	8.10	0	0.00	8.03	5	1,321	0.38%
2020/06/18	5	8.15	0	0.00	8.07	5	1,322	0.38%
2020/06/15	2	7.72	0	0.00	7.69	2	1,361	0.15%
2020/06/12	1	7.75	20	7.80	7.80	-19	1,365	-1.39%
2020/06/08	0	0.00	0.1	8.54	8.54	-0.1	1,319	0.00%
2020/06/04	0	0.00	5	7.80	7.75	-5	1,207	-0.41%
2020/06/02	1	7.80	0	0.00	7.75	1	1,177	0.08%
2020/05/29	10	7.95	0	0.00	7.50	10	1,105	0.90%
2020/05/28	15	7.66	11	7.86	7.86	4	1,033	0.39%
2020/05/27	0	0.00	1	7.13	7.15	-1	877	-0.11%
2020/05/22	0	0.00	9	6.91	6.95	-9	864	-1.04%
2020/05/14	10	6.99	0	0.00	6.83	10	812	1.23%
2020/05/12	2	6.96	0	0.00	6.97	2	800	0.25%
2020/05/11	0	0.00	1	7.20	7.19	-1	782	-0.13%
2020/04/30	0	0.00	2	7.35	7.35	-2	746	-0.27%
2020/04/13	0	0.00	20	6.38	6.34	-20	797	-2.51%
2020/03/27	0	0.00	10	5.90	5.82	-10	913	-1.09%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/19	0	0.00	5	5.59	5.04	-5	1,011	-0.49%
2020/03/17	0	0.00	30	5.68	5.68	-30	985	-3.04%
2020/03/16	1	6.18	0	0.00	6.17	1	970	0.10%
2020/03/13	1	6.47	23	6.53	6.57	-22	980	-2.24%
2020/03/12	0	0.00	2	7.17	7.17	-2	958	-0.21%
2020/02/07	0	0.00	10	8.67	8.61	-10	1,333	-0.75%
2020/01/30	0	0.00	10	9.10	8.83	-10	1,283	-0.78%
2020/01/17	2	9.70	0	0.00	9.73	2	1,266	0.16%
2020/01/15	1	9.82	0	0.00	9.84	1	1,273	0.08%
2020/01/08	0	0.00	20	9.67	9.62	-20	1,176	-1.70%
2020/01/06	0	0.00	1	9.78	9.76	-1	1,147	-0.09%
2020/01/02	0	0.00	10	10.20	10.25	-10	1,107	-0.90%
2019/12/24	0	0.00	10	10.20	10.20	-10	1,038	-0.96%
2019/12/18	0	0.00	10	9.91	9.92	-10	898	-1.11%
2019/12/11	0	0.00	2	10.00	9.98	-2	885	-0.23%
2019/12/05	40	10.04	0	0.00	9.98	40	820	4.87%
2019/12/04	0	0.00	10	9.70	9.92	-10	719	-1.39%
2019/11/04	0	0.00	0.2	8.60	8.63	-0.2	491	-0.04%
2019/10/23	0	0.00	10	9.03	8.96	-10	542	-1.84%
2019/10/09	0	0.00	10	8.46	8.46	-10	524	-1.91%
2019/10/07	0	0.00	140	8.50	8.46	-140	527	-26.53%	大賣/鉅額交易
2019/10/01	0	0.00	20	8.42	8.47	-20	538	-3.72%
2019/09/27	0	0.00	31	8.53	8.51	-31	540	-5.73%
2019/09/26	0	0.00	1	8.69	8.69	-1	543	-0.18%
2019/09/20	2	9.24	1	9.21	9.14	1	525	0.19%
2019/09/19	18	9.20	0	0.00	9.22	18	513	3.50%
2019/08/20	73	8.98	2	9.07	8.87	71	514	13.80%
2019/08/19	20	8.50	10	8.38	8.71	10	493	2.02%
2019/08/16	10	8.30	0	0.00	8.25	10	485	2.06%
2019/08/14	10	8.10	0	0.00	8.05	10	474	2.11%
2019/08/13	0	0.00	105	8.02	8.02	-105	476	-22.05%	大賣/鉅額交易
2019/08/06	2	8.18	0	0.00	8.21	2	494	0.40%
2019/08/02	1	8.63	0	0.00	8.62	1	505	0.20%
2019/07/23	0	0.00	17	9.03	9.03	-17	523	-3.25%
2019/07/22	10	9.10	0	0.00	9.09	10	524	1.91%
2019/07/19	0	0.00	5	9.05	9.06	-5	527	-0.95%
2019/07/15	0	0.00	5	9.21	9.12	-5	551	-0.91%
2019/07/05	7	9.32	0	0.00	9.34	7	661	1.06%
2019/07/01	0	0.00	4	9.34	9.35	-4	707	-0.57%
2019/06/27	5	9.44	0	0.00	9.36	5	729	0.68%
2019/06/18	0	0.00	10	9.03	9.02	-10	775	-1.29%
2019/06/05	0	0.00	1	9.04	9.01	-1	1,345	-0.07%
2019/06/04	0	0.00	5	9.03	9.01	-5	1,413	-0.35%
2019/05/31	0	9.24	10	9.32	9.28	-10	1,480	-0.68%
2019/05/30	0	0.00	4	9.20	9.19	-4	1,586	-0.25%
2019/05/29	0	9.07	0	0.00	9.06	0	1,711	0.00%
2019/05/23	0	8.90	0	0.00	8.93	0	1,785	0.00%
2019/05/22	2	9.17	0	0.00	9.16	2	1,791	0.11%
2019/05/17	10	9.13	0	0.00	8.93	10	1,863	0.54%
2019/05/16	0	0.00	15	9.21	9.05	-15	1,859	-0.81%
2019/05/14	7	9.14	0	0.00	9.24	7	1,864	0.38%
2019/05/13	10	9.53	0	0.00	9.40	10	1,860	0.54%
2019/05/09	17	9.87	0	0.00	9.82	17	1,845	0.92%
2019/04/30	1	10.20	0	0.00	10.25	1	1,870	0.05%
2019/04/29	1	10.30	0	0.00	10.15	1	1,868	0.05%
2019/04/19	5	10.60	0	0.00	10.70	5	1,946	0.26%
2019/04/18	0	0.00	12	10.88	10.55	-12	1,948	-0.62%
2019/04/16	6	11.01	8	10.96	11.05	-2	1,916	-0.10%
2019/04/15	1	10.65	0	0.00	10.75	1	1,877	0.05%
2019/04/12	0	0.00	6	10.62	10.55	-6	1,875	-0.32%
2019/04/11	6	10.75	10	10.75	10.70	-4	1,867	-0.21%
2019/04/10	0	0.00	1	10.70	10.70	-1	1,860	-0.05%
2019/04/09	0	0.00	3	10.53	10.50	-3	1,859	-0.16%
2019/04/02	6	10.36	0	0.00	10.35	6	1,837	0.33%
2019/04/01	12	10.48	0	0.00	10.35	12	1,846	0.65%
2019/03/27	0	0.00	50	10.45	10.50	-50	1,882	-2.66%
2019/03/22	8	10.89	0	0.00	10.75	8	2,028	0.39%
2019/03/21	50	10.85	0	0.00	10.90	50	2,021	2.47%
2019/03/18	1	11.00	1	10.90	10.90	0	2,071	0.00%
2019/03/15	13	11.57	70	11.34	11.05	-57	2,071	-2.75%
2019/03/12	20	12.53	0	0.00	11.80	20	1,863	1.07%
2019/03/11	40	12.01	0	0.00	11.85	40	1,734	2.31%
2019/03/08	20	11.48	3	11.85	12.00	17	1,706	1.00%
2019/03/05	10	11.35	13	11.48	11.30	-3	1,589	-0.19%
2019/03/04	10	11.15	22	11.39	11.25	-12	1,493	-0.80%
2019/02/27	0	0.00	5	10.55	10.60	-5	1,369	-0.37%
2019/02/26	50	10.70	0	0.00	10.65	50	1,372	3.64%
2019/02/25	220	10.86	200	10.85	10.85	20	1,429	1.40%	大買/大賣/
2019/02/22	20	10.70	20	10.70	10.70	0	1,403	0.00%
2019/02/20	3	10.50	30	10.50	10.55	-27	1,373	-1.97%
2019/02/19	0	0.00	20	10.50	10.40	-20	1,377	-1.45%
2019/02/18	130	10.45	102	10.40	10.55	28	1,369	2.04%	大買/大賣/
2019/02/13	5	10.21	0	0.00	10.25	5	1,317	0.38%
2019/02/12	20	10.15	10	10.10	10.15	10	1,309	0.76%
2019/02/11	0	0.00	1	10.20	10.05	-1	1,299	-0.08%
2019/01/30	0	0.00	30	10.10	10.05	-30	1,296	-2.31%
2019/01/28	3	10.23	10	10.25	10.20	-7	1,295	-0.54%
2019/01/25	0	0.00	10	10.20	10.30	-10	1,292	-0.77%
2019/01/24	300	10.23	300	10.23	10.10	0	1,268	0.00%	大買/大賣/
2019/01/22	2	10.10	0	0.00	10.15	2	1,267	0.16%
2019/01/18	5	10.35	0	0.00	10.30	5	1,281	0.39%
2019/01/11	65	10.70	22	10.43	10.40	43	1,273	3.38%
2019/01/10	0	0.00	2	10.40	10.50	-2	1,197	-0.17%
2019/01/07	0	0.00	2	10.30	10.25	-2	1,197	-0.17%
2019/01/02	2	10.30	2	10.70	10.30	0	1,269	0.00%
2018/12/27	3	10.23	0	0.00	10.20	3	1,269	0.24%
2018/12/26	10	10.45	10	10.20	10.20	0	1,274	0.00%
2018/12/24	30	10.78	0	0.00	10.55	30	1,267	2.37%
2018/12/21	0	0.00	2	10.03	10.15	-2	1,233	-0.16%
2018/12/20	5	10.40	75	10.05	10.15	-70	1,220	-5.74%
2018/12/19	0	0.00	8	10.60	10.55	-8	1,202	-0.67%
2018/12/18	5	10.58	40	10.60	10.45	-35	1,195	-2.93%
2018/12/17	10	10.80	40	10.79	11.10	-30	1,163	-2.58%
2018/12/11	12	10.87	10	10.75	10.60	2	988	0.20%
2018/12/06	2	10.10	0	0.00	10.10	2	882	0.23%
2018/12/05	0	0.00	30	10.20	11.05	-30	858	-3.49%
2018/12/04	0	0.00	2	10.25	10.20	-2	845	-0.24%
2018/11/28	0	0.00	1	9.90	9.88	-1	843	-0.12%
2018/11/26	0	0.00	10	9.57	9.61	-10	841	-1.19%
2018/11/20	0	0.00	1	9.17	9.17	-1	788	-0.13%
2018/11/16	10	8.93	0	0.00	8.81	10	863	1.16%
2018/11/07	8	8.50	0	0.00	8.57	8	943	0.85%
2018/11/05	0	0.00	10	8.40	8.43	-10	1,002	-1.00%
2018/11/01	10	8.46	2	8.45	8.43	8	1,051	0.76%
2018/10/26	0	0.00	11	7.87	7.85	-11	1,032	-1.07%
2018/10/25	2	8.00	0	0.00	7.77	2	1,033	0.19%
2018/10/19	0	0.00	20	8.41	8.48	-20	1,019	-1.96%
2018/10/11	2	8.64	0	0.00	8.64	2	1,004	0.20%
2018/10/09	0	0.00	3	9.65	9.60	-3	972	-0.31%
2018/10/05	3	10.00	0	0.00	9.89	3	965	0.31%
2018/10/03	0	0.00	1	10.45	10.40	-1	933	-0.11%
2018/09/28	1	10.40	1	10.45	10.45	0	949	0.00%
2018/09/26	1	10.30	0	0.00	10.35	1	959	0.10%
2018/09/18	0	0.00	1	10.35	10.35	-1	978	-0.10%
2018/09/17	10	10.50	0	0.00	10.50	10	992	1.01%
2018/09/12	0	0.00	1	10.35	10.35	-1	1,055	-0.09%
2018/09/10	0	0.00	1	10.20	10.10	-1	1,114	-0.09%
2018/09/07	20	10.35	0	0.00	10.35	20	1,112	1.80%
2018/09/06	0	0.00	30	10.60	10.75	-30	1,110	-2.70%
2018/09/05	4	10.85	0	0.00	10.70	4	1,182	0.34%
2018/09/04	32	11.10	0	0.00	11.05	32	1,180	2.71%
2018/08/30	0	0.00	10	11.25	11.20	-10	1,507	-0.66%
2018/08/17	40	11.36	0	0.00	11.15	40	1,529	2.62%
2018/08/15	20	11.03	0	0.00	11.05	20	1,490	1.34%
2018/08/14	1	10.55	11	10.60	10.65	-10	1,472	-0.68%
2018/08/13	12	10.25	50	10.60	10.50	-38	1,501	-2.53%
2018/08/10	15	11.27	1	11.15	11.10	14	1,486	0.94%
2018/08/09	11	11.10	0	0.00	11.30	11	1,473	0.75%
2018/08/01	20	10.90	0	0.00	10.80	20	1,548	1.29%
2018/07/30	10	10.80	10	10.65	10.65	0	1,546	0.00%
2018/07/27	10	10.85	0	0.00	10.65	10	1,550	0.64%
2018/07/23	0	0.00	2	10.75	10.65	-2	1,576	-0.13%
2018/07/10	10	10.30	0	0.00	10.45	10	1,629	0.61%
2018/07/06	0	0.00	20	10.05	10.20	-20	1,643	-1.22%
2018/07/05	0	0.00	33	10.23	10.20	-33	1,703	-1.94%
2018/07/03	0	0.00	62	10.78	10.70	-62	1,726	-3.59%
2018/06/27	0	0.00	10	11.20	11.15	-10	1,746	-0.57%
2018/06/25	15	11.45	5	11.45	11.50	10	1,741	0.57%
2018/06/12	5	11.55	0	0.00	11.55	5	1,636	0.31%
2018/06/11	0	0.00	1	11.60	11.45	-1	1,621	-0.06%
2018/06/08	9	11.53	1	11.45	11.45	8	1,541	0.52%
2018/06/07	1	11.55	14	11.18	11.75	-13	1,481	-0.88%
2018/06/06	0	0.00	14	10.60	10.70	-14	1,304	-1.07%
2018/06/05	0	0.00	7	10.54	10.45	-7	1,300	-0.54%
2018/06/04	0	0.00	2	10.55	10.55	-2	1,357	-0.15%
2018/06/01	20	10.45	10	10.35	10.60	10	1,363	0.73%
2018/05/30	1	10.05	0	0.00	10.05	1	1,328	0.08%
2018/05/29	0	0.00	2	10.25	10.25	-2	1,324	-0.15%
2018/05/28	0	0.00	6	10.20	10.20	-6	1,324	-0.45%
2018/05/22	0	0.00	12	10.10	10.00	-12	1,403	-0.85%
2018/05/21	0	0.00	14.3	10.15	10.15	-14.3	1,408	-1.01%
2018/05/18	50	10.09	4	10.10	10.05	46	1,400	3.29%
2018/05/17	0	0.00	16	9.86	9.92	-16	1,404	-1.14%
2018/05/16	0	0.00	25	9.80	9.60	-25	1,411	-1.77%
2018/05/15	3	10.10	0	0.00	10.10	3	1,384	0.22%
2018/05/14	27	10.12	2	10.45	10.10	25	1,446	1.73%
2018/05/04	0	0.00	1	10.70	10.70	-1	1,455	-0.07%
2018/04/27	4	10.73	10	10.75	10.65	-6	1,468	-0.41%
2018/04/26	10	10.60	8	10.70	10.60	2	1,500	0.13%
2018/04/24	0	0.00	40	10.75	10.70	-40	1,547	-2.58%
2018/04/20	3	11.30	0	0.00	11.35	3	1,553	0.19%
2018/04/18	2	11.45	0	0.00	11.40	2	1,607	0.12%
2018/04/17	10	11.40	0	0.00	11.30	10	1,626	0.61%
2018/04/16	20	11.60	10	11.70	11.60	10	1,633	0.61%
2018/04/13	0	0.00	1	11.85	11.95	-1	1,650	-0.06%
2018/04/12	0	0.00	10	12.10	12.00	-10	1,740	-0.57%
2018/04/11	81	12.50	6	12.26	12.20	75	1,777	4.22%
2018/04/03	10	11.70	0	0.00	11.80	10	1,905	0.52%
2018/04/02	3	11.70	0	0.00	11.85	3	1,932	0.16%
2018/03/28	1	11.80	0	0.00	11.70	1	2,117	0.05%
2018/03/27	2	11.85	0	0.00	11.90	2	2,196	0.09%
2018/03/26	10	11.80	5	11.80	11.75	5	2,578	0.19%
2018/03/23	23	11.54	22	11.44	11.65	1	2,675	0.04%
2018/03/22	0	11.85	0	0.00	11.85	0	2,722	0.00%
2018/03/21	10	12.25	0	0.00	12.00	10	2,885	0.35%
2018/03/19	0	0.00	1	12.55	12.30	-1	3,171	-0.03%
2018/03/13	0	0.00	15	12.75	12.75	-15	3,328	-0.45%
2018/03/12	0	0.00	4	12.80	12.70	-4	3,344	-0.12%
2018/03/09	15	13.17	0	0.00	12.90	15	3,342	0.45%
2018/03/07	5	13.10	20	12.89	12.75	-15	3,312	-0.45%
2018/03/06	1	12.80	1	12.70	12.70	0	3,351	0.00%
2018/02/27	14	12.89	26	12.92	12.90	-12	3,731	-0.32%
2018/02/26	20	13.28	5	12.95	13.25	15	3,706	0.40%
2018/02/23	15	12.72	0	0.00	12.80	15	3,688	0.41%
2018/02/22	0	0.00	1	12.40	12.45	-1	3,667	-0.03%
2018/02/21	2	12.30	0	0.00	12.30	2	3,674	0.05%
2018/02/12	0	0.00	1	12.05	12.05	-1	3,707	-0.03%
2018/02/09	5	11.37	1	11.60	11.60	4	3,697	0.11%
2018/02/08	30	12.13	0	0.00	12.05	30	3,688	0.81%
2018/02/07	15	12.18	0	0.00	12.00	15	3,672	0.41%
2018/02/06	10	12.35	0	0.00	11.85	10	3,663	0.27%
2018/02/05	20	12.92	0	0.00	13.00	20	3,609	0.55%
2018/01/26	7	13.15	0	0.00	13.15	7	3,800	0.18%
2018/01/23	4	13.35	0	0.00	13.25	4	3,914	0.10%
2018/01/22	0	0.00	1	13.35	13.25	-1	3,927	-0.03%
2018/01/19	1	13.75	0	0.00	13.50	1	3,934	0.03%
2018/01/18	4	13.55	19	13.50	13.50	-15	3,936	-0.38%
2018/01/12	2	13.65	5	13.65	13.65	-3	3,959	-0.08%
2018/01/11	8	13.59	0	0.00	13.60	8	3,957	0.20%
2018/01/09	10	13.70	0	0.00	13.60	10	4,228	0.24%
2018/01/08	0	0.00	10	13.75	13.75	-10	4,234	-0.24%
2018/01/04	10	14.50	10	14.52	14.60	0	4,111	0.00%
2018/01/03	10	14.10	12.4	14.14	14.10	-2.4	4,052	-0.06%
2018/01/02	10	14.35	20	14.40	14.25	-10	4,014	-0.25%