飛宏 (2457)-富邦-嘉義券商分點個股進出

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
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/11/20	12	41.87	0	0.00	42.00	12	1,463	0.82%
2024/11/19	11	41.71	52	42.13	41.70	-41	1,451	-2.83%
2024/11/15	0	0.00	14	41.59	41.65	-14	1,367	-1.02%
2024/11/14	1	40.20	0	0.00	40.00	1	1,335	0.07%
2024/11/13	11	41.14	0	0.00	41.10	11	1,325	0.83%
2024/11/12	7	41.39	10	41.50	41.40	-3	1,328	-0.23%
2024/11/11	0	0.00	8	41.47	41.45	-8	1,313	-0.61%
2024/11/08	12	41.11	12	40.27	40.40	0	1,309	0.00%
2024/11/07	5	40.76	17	41.01	41.10	-12	1,306	-0.92%
2024/11/04	4	37.81	0	0.00	37.45	4	1,397	0.29%
2024/11/01	1	37.30	0	0.00	38.25	1	1,433	0.07%
2024/10/30	3	37.93	2	38.00	37.85	1	1,456	0.07%
2024/10/29	0	37.50	0	0.00	37.15	0	1,509	0.00%
2024/10/28	0	0.00	2	38.25	37.85	-2	1,526	-0.13%
2024/10/25	0	0.00	6	38.89	38.15	-6	1,548	-0.39%
2024/10/24	5	37.95	0	0.00	37.80	5	1,536	0.33%
2024/10/23	5	38.55	0	0.00	38.05	5	1,553	0.32%
2024/10/22	0.1	38.30	0	0.00	38.50	0.1	1,589	0.01%
2024/10/18	2	38.48	1.2	38.45	38.00	0.8	1,723	0.05%
2024/10/17	4	39.38	0	0.00	38.75	4	1,755	0.23%
2024/10/16	1	38.50	0	0.00	38.65	1	1,780	0.06%
2024/10/15	0	0.00	4	39.14	38.75	-4	1,795	-0.22%
2024/10/09	6	39.60	0	0.00	39.25	6	1,849	0.32%
2024/10/07	0	41.25	2	41.05	40.95	-2	1,896	-0.11%
2024/10/04	6	41.73	0	0.00	41.25	6	1,947	0.31%
2024/10/01	1.1	42.25	20	42.14	42.30	-18.9	2,017	-0.94%
2024/09/30	1	40.85	10	42.03	40.85	-9	2,009	-0.45%
2024/09/27	3	41.20	10	41.20	41.35	-7	2,046	-0.34%
2024/09/26	3	41.22	3	41.30	41.15	0	2,052	0.00%
2024/09/25	0	39.80	0	0.00	40.05	0	2,012	0.00%
2024/09/24	0	0.00	2	39.70	39.75	-2	2,021	-0.10%
2024/09/23	1	40.30	5	40.20	40.20	-4	2,044	-0.20%
2024/09/18	0	0.00	1	39.00	38.60	-1	2,089	-0.05%
2024/09/12	0	0.00	2	38.15	38.25	-2	2,173	-0.09%
2024/09/09	3	37.55	0	0.00	37.60	3	2,227	0.13%
2024/09/05	0	0.00	0.5	36.35	36.35	-0.5	2,285	-0.02%
2024/09/04	0.1	36.85	9	37.04	36.35	-8.9	2,315	-0.38%
2024/09/03	1.1	39.16	0.2	39.50	38.90	0.9	2,317	0.04%
2024/09/02	0	0.00	1	40.00	39.75	-1	2,356	-0.04%
2024/08/28	1	39.90	0	0.00	39.85	1	2,599	0.04%
2024/08/26	3	40.80	0.8	40.20	40.50	2.2	2,630	0.08%
2024/08/20	1	40.70	0	0.00	40.50	1	2,691	0.04%
2024/08/16	10	41.04	0	0.00	40.55	10	2,745	0.36%
2024/08/15	1	40.85	1	40.70	40.60	0	2,770	0.00%
2024/08/14	4	41.00	1	40.80	41.15	3	2,776	0.11%
2024/08/13	3.1	40.49	1	40.70	40.65	2.1	2,765	0.08%
2024/08/12	4	40.61	4	40.65	40.70	0	2,764	0.00%
2024/08/09	20	40.16	25	39.84	39.40	-5	2,756	-0.18%
2024/08/08	1.2	39.36	0	0.00	38.80	1.2	2,742	0.05%
2024/08/07	2.7	39.77	13	40.69	40.80	-10.3	2,744	-0.38%
2024/08/06	0	0.00	2	38.00	37.25	-2	2,791	-0.07%
2024/08/05	7	38.60	0	0.00	38.60	7	2,739	0.26%
2024/08/02	6	43.13	0	0.00	42.85	6	2,725	0.22%
2024/08/01	57	44.20	51.2	44.37	44.55	5.8	2,713	0.21%
2024/07/31	2	42.70	1	42.45	42.30	1	2,680	0.04%
2024/07/30	7	42.01	7	42.63	43.15	0	2,684	0.00%
2024/07/23	1	44.80	0	0.00	44.85	1	2,819	0.04%
2024/07/22	1.4	44.07	1	43.85	43.80	0.4	2,805	0.01%
2024/07/19	5.2	45.06	0	0.00	44.40	5.2	2,776	0.19%
2024/07/18	2	47.30	0	0.00	47.45	2	2,709	0.07%
2024/07/17	4	48.74	0	0.00	48.50	4	2,690	0.15%
2024/07/16	2	49.20	0	0.00	48.15	2	2,715	0.07%
2024/07/15	42	48.78	4.1	48.31	48.40	37.9	2,765	1.37%
2024/07/12	21	48.70	0	0.00	48.85	21	2,910	0.72%
2024/07/11	5	49.20	8	49.11	48.80	-3	2,949	-0.10%
2024/07/10	2	49.33	3.4	49.44	49.20	-1.4	2,986	-0.05%
2024/07/09	8	50.35	0	0.00	50.80	8	2,964	0.27%
2024/07/08	19.1	51.19	0	0.00	51.50	19.1	3,045	0.63%
2024/07/05	5	51.20	1	51.40	51.30	4	3,042	0.13%
2024/07/03	2	49.40	15	49.49	49.75	-13	2,982	-0.44%
2024/07/02	3.1	47.96	1	48.35	48.45	2.1	2,945	0.07%
2024/07/01	1	48.50	2.5	48.40	48.20	-1.5	2,934	-0.05%
2024/06/27	6	48.41	0	0.00	48.40	6	2,962	0.20%
2024/06/26	0	0.00	4	49.30	49.10	-4	2,955	-0.14%
2024/06/25	2	48.85	8	49.10	49.35	-6	2,962	-0.20%
2024/06/24	1	49.45	2	49.50	49.25	-1	2,961	-0.03%
2024/06/21	6	50.28	2	50.40	50.40	4	2,974	0.13%
2024/06/20	7	50.06	0	0.00	50.10	7	2,980	0.23%
2024/06/18	2	51.05	11	51.31	51.50	-9	2,976	-0.30%
2024/06/17	1	51.10	2	51.20	51.30	-1	3,018	-0.03%
2024/06/14	5	50.80	0	0.00	50.70	5	3,022	0.17%
2024/06/13	1	50.20	4	50.45	50.70	-3	3,023	-0.10%
2024/06/12	2	50.95	0.5	51.00	51.00	1.5	2,984	0.05%
2024/06/11	6.1	51.52	2	52.00	52.00	4.1	2,991	0.14%
2024/06/07	0	0.00	1	52.00	52.00	-1	3,002	-0.03%
2024/06/06	8	51.26	0	0.00	51.30	8	3,000	0.27%
2024/06/05	11	52.21	3	52.60	51.80	8	2,983	0.27%
2024/06/04	40.1	52.73	30	52.20	52.00	10.1	2,931	0.34%
2024/06/03	3	51.00	0	0.00	50.80	3	2,939	0.10%
2024/05/31	6.5	51.08	0.1	51.20	50.90	6.4	2,980	0.22%
2024/05/30	6.1	51.00	0	0.00	51.00	6.1	3,038	0.20%
2024/05/28	0	0.00	10	51.80	52.00	-10	3,223	-0.31%
2024/05/27	0	0.00	2	50.95	51.10	-2	3,272	-0.06%
2024/05/24	4	49.89	15	50.10	50.20	-11	3,332	-0.33%
2024/05/23	5.2	50.95	3.1	50.57	50.60	2.1	3,409	0.06%
2024/05/22	1	50.50	3	50.50	50.50	-2	3,458	-0.06%
2024/05/21	10	50.40	2	50.13	50.40	8	3,522	0.23%
2024/05/17	0	0.00	3	49.95	49.70	-3	3,782	-0.08%
2024/05/16	0	0.00	2.1	49.48	49.45	-2.1	4,218	-0.05%
2024/05/15	1	50.30	1	49.50	49.50	0	4,296	0.00%
2024/05/14	1	49.90	5.2	49.88	49.70	-4.2	4,321	-0.10%
2024/05/13	1	48.10	2	48.43	49.00	-1	4,352	-0.02%
2024/05/10	25	48.62	18	48.13	48.45	7	4,334	0.16%
2024/05/09	3	50.48	4	50.15	49.95	-1	4,257	-0.02%
2024/05/08	10	50.51	2	50.50	50.60	8	4,236	0.19%
2024/05/07	0	0.00	0	50.80	51.00	0	4,257	0.00%
2024/05/06	14.1	51.04	6	51.80	50.80	8.1	4,324	0.19%
2024/05/03	14.1	52.74	7	52.24	51.50	7.1	4,331	0.16%
2024/05/02	7	52.47	7	52.84	52.80	0	4,380	0.00%
2024/04/30	35	53.87	24	53.57	53.50	11	4,415	0.25%
2024/04/29	1	50.80	8	51.13	51.50	-7	4,310	-0.16%
2024/04/26	6	50.78	0	0.00	50.70	6	4,314	0.14%
2024/04/25	8	51.30	4	51.30	51.20	4	4,328	0.09%
2024/04/24	6	52.10	7	51.83	52.30	-1	4,349	-0.02%
2024/04/23	1	51.20	0	0.00	51.00	1	4,409	0.02%
2024/04/22	9.1	51.63	1	52.70	51.00	8.1	4,457	0.18%
2024/04/19	12.1	52.53	7	53.40	52.50	5.1	4,465	0.11%
2024/04/18	74.1	54.68	86.1	54.81	54.50	-12	4,481	-0.27%
2024/04/17	28	52.70	29	53.19	53.30	-1	4,357	-0.02%
2024/04/16	1.2	50.56	1	50.50	51.00	0.2	4,349	0.00%
2024/04/15	7.2	53.44	8	52.61	52.30	-0.8	4,370	-0.02%
2024/04/12	17	53.65	6	53.25	53.80	11	4,423	0.25%
2024/04/11	12.2	53.15	0	53.13	52.50	12.2	4,364	0.28%
2024/04/10	5	53.70	12	54.40	54.10	-7	4,349	-0.16%
2024/04/09	0	54.00	3	53.97	54.00	-3	4,362	-0.07%
2024/04/08	5	54.16	3	54.30	53.70	2	4,448	0.05%
2024/04/03	2	53.80	0	0.00	53.30	2	4,456	0.05%
2024/04/02	0	54.10	0	0.00	54.30	0	4,476	0.00%
2024/03/28	3	52.90	0	0.00	53.00	3	4,526	0.07%
2024/03/27	0.4	53.90	1	53.30	53.30	-0.6	4,531	-0.01%
2024/03/26	5.1	54.15	5	53.52	53.30	0.1	4,547	0.00%
2024/03/25	1	55.30	1	55.40	55.20	0	4,531	0.00%
2024/03/22	1	54.10	6	54.60	54.30	-5	4,573	-0.11%
2024/03/21	2	53.80	0.3	53.50	53.80	1.8	4,558	0.04%
2024/03/20	10.1	53.16	33.4	53.48	53.00	-23.3	4,653	-0.50%
2024/03/19	0	54.68	2	54.60	54.30	-2	4,634	-0.04%
2024/03/18	2	54.20	0	0.00	54.40	2	4,682	0.04%
2024/03/15	0	0.00	5	55.20	55.00	-5	4,699	-0.11%
2024/03/14	1	55.10	10	55.35	55.20	-9	4,778	-0.19%
2024/03/13	6.1	55.45	6	55.17	55.00	0.1	4,833	0.00%
2024/03/12	7	56.91	8	56.76	56.40	-1	4,881	-0.02%
2024/03/11	6	55.87	0	0.00	56.30	6	4,964	0.12%
2024/03/08	8.2	56.72	2	55.80	55.90	6.2	5,023	0.12%
2024/03/07	8.1	58.64	14	58.28	58.00	-5.9	5,013	-0.12%
2024/03/06	0	60.50	3	60.30	60.10	-3	4,997	-0.06%
2024/03/05	8	59.96	19	60.27	60.00	-11	5,096	-0.22%
2024/03/04	36	61.40	35	61.41	60.60	1	5,211	0.02%
2024/03/01	1	60.41	2	60.50	60.30	-1	5,228	-0.02%
2024/02/29	5	61.16	8	60.65	61.30	-3	5,690	-0.05%
2024/02/27	10.2	60.45	11	59.59	60.20	-0.9	6,506	-0.01%
2024/02/26	35	61.32	58	61.19	61.20	-23	6,952	-0.33%
2024/02/23	2.1	60.63	4	60.35	59.70	-1.9	6,907	-0.03%
2024/02/22	11.4	61.23	3	61.40	61.30	8.4	6,865	0.12%
2024/02/21	14	61.90	8.7	61.78	61.50	5.3	6,858	0.08%
2024/02/20	33.2	62.31	5	62.14	61.80	28.2	6,946	0.41%
2024/02/19	81.2	62.23	83.5	62.43	62.30	-2.3	6,809	-0.03%
2024/02/16	2	58.15	32	58.42	58.70	-30	6,414	-0.47%
2024/02/15	1.1	55.53	64	56.00	56.20	-62.9	6,380	-0.99%
2024/02/05	4.1	56.03	0	0.00	56.10	4.1	6,399	0.06%
2024/02/02	5	57.00	3	57.67	57.00	2	6,378	0.03%
2024/02/01	2	56.45	0	0.00	57.20	2	6,381	0.03%
2024/01/31	8	57.30	4	57.88	57.00	4	6,377	0.06%
2024/01/30	3.1	58.06	50	58.06	57.80	-46.9	6,392	-0.73%
2024/01/29	65	58.71	2	57.20	58.80	63	6,439	0.98%
2024/01/26	6	57.58	6	57.97	56.90	0	6,422	0.00%
2024/01/25	5.1	58.70	0	0.00	58.00	5.1	6,482	0.08%
2024/01/24	35	58.20	33.1	58.61	58.60	1.9	6,668	0.03%
2024/01/23	10	57.40	1	58.20	57.30	9	6,673	0.13%
2024/01/22	0	0.00	6	56.50	57.00	-6	6,658	-0.09%
2024/01/18	0	0.00	1	54.90	56.00	-1	6,766	-0.01%
2024/01/17	9	55.76	5	56.30	55.30	4	6,908	0.06%
2024/01/16	3	57.97	1	58.80	57.60	2	7,033	0.03%
2024/01/15	2	58.15	4	58.43	58.30	-2	7,136	-0.03%
2024/01/12	1	56.10	0	0.00	56.90	1	7,196	0.01%
2024/01/11	0	0.00	9	56.06	57.10	-9	7,181	-0.13%
2024/01/10	5	55.68	2	55.70	55.00	3	7,209	0.04%
2024/01/09	3.1	57.34	27	57.21	56.50	-24	7,231	-0.33%
2024/01/08	0	0.00	1	60.10	58.90	-1	7,202	-0.01%
2024/01/05	3	59.30	8	58.76	58.30	-5	7,144	-0.07%
2024/01/04	5.4	57.92	0	0.00	57.60	5.4	7,137	0.08%
2024/01/03	34	58.51	31	58.66	58.80	3	7,155	0.04%
2024/01/02	15	59.59	5	60.30	59.30	10	7,150	0.14%
2023/12/29	1	58.60	1	59.10	58.90	0	7,180	0.00%
2023/12/28	0	58.80	4	58.93	59.00	-4	7,194	-0.06%
2023/12/27	0	0.00	1	59.00	58.40	-1	7,222	-0.01%
2023/12/26	4	59.08	2	58.00	59.00	2	7,298	0.03%
2023/12/25	1	57.10	1	57.10	57.00	0	7,276	0.00%
2023/12/22	3.1	56.56	0	0.00	56.40	3.1	7,282	0.04%
2023/12/21	1	56.70	3	56.97	56.60	-2	7,287	-0.03%
2023/12/20	1	57.40	1	57.50	57.80	0	7,299	0.00%
2023/12/19	1.2	57.43	0	0.00	57.30	1.2	7,311	0.02%
2023/12/18	3	59.10	1	59.40	59.00	2	7,300	0.03%
2023/12/15	23	59.74	9	60.18	59.10	14	7,317	0.19%
2023/12/14	6	58.50	0	0.00	58.20	6	7,234	0.08%
2023/12/13	0	0.00	20	58.95	58.30	-20	7,219	-0.28%
2023/12/12	7.2	59.36	12	59.13	59.00	-4.9	7,208	-0.07%
2023/12/11	3.2	59.39	7	59.40	59.60	-3.9	7,208	-0.05%
2023/12/08	1	61.00	3	60.67	61.00	-2	7,155	-0.03%
2023/12/07	2.1	61.04	16	61.83	60.50	-13.9	7,155	-0.19%
2023/12/06	6	61.65	4	61.90	61.60	2	7,150	0.03%
2023/12/05	7.8	62.11	3	61.60	62.80	4.8	7,114	0.07%
2023/12/04	21	62.38	16	62.82	61.80	5	7,125	0.07%
2023/12/01	1.1	62.13	5	62.08	62.50	-3.9	7,404	-0.05%
2023/11/30	19	63.76	24	63.68	62.20	-5	7,390	-0.07%
2023/11/29	4.3	63.42	9	63.83	63.50	-4.7	7,352	-0.06%
2023/11/28	7.4	63.05	21	62.90	62.80	-13.6	7,299	-0.19%
2023/11/27	62	64.49	19.1	64.05	62.90	42.9	7,315	0.59%
2023/11/24	147.3	64.50	168.5	64.22	63.20	-21.2	6,905	-0.31%	大買/大賣/
2023/11/22	1	57.70	5	57.40	57.50	-4	5,689	-0.07%
2023/11/21	3	57.20	1	57.30	57.20	2	5,725	0.03%
2023/11/20	5	57.14	7	56.87	56.70	-2	5,793	-0.03%
2023/11/17	17.9	57.05	9.2	58.11	56.20	8.7	5,768	0.15%
2023/11/16	0	0.00	1	55.40	56.40	-1	5,691	-0.02%
2023/11/15	0	0.00	0.1	55.30	54.60	-0.1	5,899	0.00%
2023/11/14	2	54.95	4.7	54.78	54.80	-2.7	6,212	-0.04%
2023/11/13	2.1	53.72	4	53.70	54.00	-1.9	6,271	-0.03%
2023/11/10	13	52.65	12	52.92	52.50	1	6,380	0.02%
2023/11/09	1	53.40	1	53.50	53.20	0	6,463	0.00%
2023/11/08	0	0.00	2	54.40	54.20	-2	6,531	-0.03%
2023/11/07	1.2	54.25	4	54.43	54.20	-2.8	6,689	-0.04%
2023/11/06	7	54.97	13	55.04	54.90	-6	6,783	-0.09%
2023/11/03	1	53.40	0.2	53.30	53.30	0.8	6,757	0.01%
2023/11/02	2	52.75	7	52.96	52.80	-5	6,792	-0.07%
2023/11/01	15.6	51.74	4.6	52.15	51.80	11	6,790	0.16%
2023/10/31	5	53.54	6	53.77	52.50	-1	6,621	-0.02%
2023/10/30	7	55.53	1	54.60	54.60	6	6,706	0.09%
2023/10/27	1	55.30	0	0.00	55.40	1	6,836	0.01%
2023/10/26	6	57.93	8	57.59	57.00	-2	6,903	-0.03%
2023/10/25	14	59.03	12.1	58.84	59.10	1.9	6,979	0.03%
2023/10/24	51	56.43	36	56.15	56.80	15	6,897	0.22%
2023/10/23	4.6	53.43	4	54.73	53.60	0.6	6,906	0.01%
2023/10/20	1.2	54.88	1	55.10	55.00	0.2	6,885	0.00%
2023/10/19	8.1	56.55	1	57.20	56.10	7.1	7,039	0.10%
2023/10/18	35.3	57.87	23	58.84	57.70	12.3	7,065	0.17%
2023/10/17	0	0.00	6	59.03	60.60	-6	7,114	-0.08%
2023/10/16	3	59.50	24	60.02	58.70	-21	7,238	-0.29%
2023/10/13	1	61.40	7	62.31	61.50	-6	7,546	-0.08%
2023/10/12	2	62.50	2	62.50	62.50	0	8,089	0.00%
2023/10/11	1	60.70	6	61.78	61.70	-5	8,216	-0.06%
2023/10/06	1	61.30	58	61.09	61.60	-57	8,402	-0.68%
2023/10/05	7	62.66	2	62.95	61.80	5	8,712	0.06%
2023/10/04	4.3	60.77	3	60.73	60.80	1.3	9,087	0.01%
2023/10/03	5	62.54	2.5	61.91	62.00	2.5	9,280	0.03%
2023/10/02	33	61.49	3.2	61.54	63.00	29.8	9,528	0.31%
2023/09/28	4	59.15	2	59.50	58.90	2	9,613	0.02%
2023/09/26	4	59.00	0	0.00	58.50	4	10,168	0.04%
2023/09/25	4	59.18	2	59.00	58.80	2	10,308	0.02%
2023/09/22	5	59.56	0	0.00	59.70	5	10,443	0.05%
2023/09/21	1.1	60.27	0	0.00	59.60	1.1	10,508	0.01%
2023/09/20	1.2	60.95	20	61.32	60.90	-18.8	10,594	-0.18%
2023/09/19	3	61.77	1.2	62.47	61.30	1.8	10,873	0.02%
2023/09/18	2.3	62.88	1	62.30	62.50	1.3	11,060	0.01%
2023/09/15	5.1	63.01	1	62.70	63.60	4.1	11,386	0.04%
2023/09/14	4	62.95	0	0.00	62.70	4	11,551	0.03%
2023/09/13	3	63.00	2	62.60	62.10	1	11,775	0.01%
2023/09/12	22.1	62.58	12	62.28	62.00	10.1	12,067	0.08%
2023/09/11	63.5	63.99	33	64.80	63.40	30.5	12,282	0.25%
2023/09/08	15	66.60	1	67.40	66.00	14	12,596	0.11%
2023/09/07	15	68.29	24	68.94	68.00	-9	13,011	-0.07%
2023/09/06	36	66.48	31	67.55	67.80	5	13,275	0.04%
2023/09/05	2	70.25	60	68.28	70.70	-58	13,234	-0.44%
2023/09/04	4.4	69.51	11	69.90	69.10	-6.6	13,658	-0.05%
2023/09/01	4.7	72.04	1	71.10	71.10	3.7	14,142	0.03%
2023/08/31	17	72.79	14	72.60	73.00	3	14,509	0.02%
2023/08/30	11	71.91	4	71.38	71.00	7	15,025	0.05%
2023/08/29	13	70.83	36	71.26	71.50	-23	16,015	-0.14%
2023/08/28	10	70.16	9	69.90	70.00	1	17,175	0.01%
2023/08/25	2	68.70	3	69.87	69.90	-1	18,143	-0.01%
2023/08/24	3	69.67	4	69.55	69.00	-1	18,544	-0.01%
2023/08/23	1	68.80	5	68.74	68.60	-4	18,973	-0.02%
2023/08/22	2.2	69.38	3.1	68.41	68.50	-0.9	19,242	0.00%
2023/08/21	16.1	70.42	7	69.56	68.70	9.1	19,614	0.05%
2023/08/18	19	69.99	34	69.93	69.80	-15	21,131	-0.07%
2023/08/17	5	65.72	3	66.13	66.90	2	21,030	0.01%
2023/08/16	17	66.04	17.1	66.23	66.20	-0.1	21,193	0.00%
2023/08/15	1	64.50	7.2	64.14	64.60	-6.2	21,721	-0.03%
2023/08/14	7	62.49	3	62.13	62.10	4	22,208	0.02%
2023/08/11	2	63.40	7	63.84	63.50	-5	22,801	-0.02%
2023/08/10	22	62.08	1.2	62.37	61.60	20.8	23,117	0.09%
2023/08/09	5.1	63.84	5	63.96	63.50	0.1	23,717	0.00%
2023/08/08	1	64.50	7	63.89	64.40	-6	24,317	-0.02%
2023/08/07	2	64.90	18	64.75	65.20	-16	24,618	-0.06%
2023/08/04	1.3	65.38	2	65.70	65.40	-0.7	25,312	0.00%
2023/08/02	16.1	66.18	11	65.64	65.30	5.1	25,743	0.02%
2023/08/01	19.2	66.60	15	66.49	66.50	4.2	26,070	0.02%
2023/07/31	2.1	68.97	2	70.20	67.50	0.1	26,375	0.00%
2023/07/28	3.1	68.16	1	68.80	69.50	2.1	26,653	0.01%
2023/07/27	8.5	69.94	8	69.79	69.50	0.5	27,081	0.00%
2023/07/26	13	71.69	11	71.18	69.70	2	27,576	0.01%
2023/07/25	8	70.90	15	71.05	70.60	-7	27,814	-0.03%
2023/07/24	28.9	71.02	30	70.63	70.00	-1.1	28,006	0.00%
2023/07/21	0	0.00	14	73.11	73.60	-14	28,207	-0.05%
2023/07/20	12	73.18	6	73.65	73.20	6	29,256	0.02%
2023/07/19	27	74.66	24	75.55	72.50	3	29,584	0.01%
2023/07/18	59.1	75.55	43	74.65	74.00	16.1	30,150	0.05%
2023/07/17	73	76.83	59.3	76.39	76.70	13.7	30,543	0.04%
2023/07/14	3.3	73.15	9	73.52	72.60	-5.7	31,042	-0.02%
2023/07/13	10	73.48	27.4	73.71	72.80	-17.4	32,704	-0.05%
2023/07/12	10.1	71.14	5	71.68	72.00	5.1	33,621	0.02%
2023/07/11	22.3	73.26	14	73.48	72.00	8.3	34,256	0.02%
2023/07/10	7.1	76.88	3	77.83	76.00	4.1	34,499	0.01%
2023/07/07	34.1	77.40	40.2	78.31	78.30	-6.1	34,755	-0.02%
2023/07/06	14.1	78.84	5.1	78.71	77.70	9	35,037	0.03%
2023/07/05	44	79.60	42.1	80.39	79.40	1.9	35,753	0.01%
2023/07/04	17	78.56	9	78.49	77.60	8	35,789	0.02%
2023/07/03	32	78.63	30	78.68	78.80	2	35,870	0.01%
2023/06/30	7	76.76	8.4	76.79	78.00	-1.4	36,476	0.00%
2023/06/29	2.2	75.96	2.1	75.81	75.50	0.1	36,628	0.00%
2023/06/28	4.4	76.09	3	75.73	75.30	1.4	36,905	0.00%
2023/06/27	20.4	77.12	19	76.81	75.60	1.4	37,163	0.00%
2023/06/26	38.3	80.32	45	80.07	79.30	-6.7	37,281	-0.02%
2023/06/21	35.2	81.41	10	81.24	81.80	25.2	37,430	0.07%
2023/06/20	9	79.78	8	79.46	79.40	1	37,547	0.00%
2023/06/19	4	80.03	3.1	80.61	80.80	0.9	38,426	0.00%
2023/06/16	14.2	80.47	6	79.18	79.10	8.2	39,863	0.02%
2023/06/15	11	79.72	8	79.05	79.00	3	40,410	0.01%
2023/06/14	31.9	81.29	19	80.99	80.30	12.9	41,215	0.03%
2023/06/13	24	81.17	33.1	81.50	82.30	-9.1	41,842	-0.02%
2023/06/12	63	79.42	42.1	79.85	78.50	20.9	42,435	0.05%
2023/06/09	8.1	79.89	6	80.25	79.00	2.1	43,618	0.00%
2023/06/08	28.2	79.61	19	79.26	78.90	9.2	44,550	0.02%
2023/06/07	28.6	83.95	29.1	83.12	81.50	-0.5	45,822	0.00%
2023/06/06	97.2	83.83	107	82.72	82.60	-9.8	46,949	-0.02%	大賣/
2023/06/05	236.3	86.61	256	86.42	85.70	-19.7	47,549	-0.04%	大買/大賣/
2023/06/02	389.2	83.65	385.5	83.79	83.40	3.7	47,681	0.01%	大買/大賣/
2023/06/01	52	80.90	73.2	81.08	81.90	-21.2	47,138	-0.04%
2023/05/31	152	77.07	126.1	78.35	78.40	25.9	46,628	0.06%	大買/大賣/
2023/05/30	23	77.47	28.1	77.35	76.60	-5.1	45,748	-0.01%
2023/05/29	89	76.90	82.2	76.78	76.40	6.8	45,395	0.01%
2023/05/26	15.3	74.45	12.1	74.82	73.70	3.2	45,058	0.01%
2023/05/25	41	74.94	61.1	74.77	74.50	-20.1	44,998	-0.04%
2023/05/24	1,085.3	79.88	1,225.1	79.52	75.80	-139.8	44,898	-0.31%	大買/大賣/鉅額交易
2023/05/23	132	75.53	16.1	75.53	75.50	115.9	44,540	0.26%	大買/鉅額交易
2023/05/22	4	74.18	14	74.61	75.30	-10	44,960	-0.02%
2023/05/19	53.5	74.84	79	75.17	73.20	-25.5	44,786	-0.06%
2023/05/18	178	76.22	157.2	76.31	75.80	20.8	44,433	0.05%	大買/大賣/
2023/05/17	135.1	76.21	128	76.22	74.10	7.1	43,886	0.02%	大買/大賣/
2023/05/16	8	74.34	10.1	74.26	74.40	-2.1	43,212	0.00%
2023/05/15	20	73.57	24	74.09	72.70	-4	42,738	-0.01%
2023/05/12	60	72.73	56	73.00	73.20	4	42,094	0.01%
2023/05/11	142	69.99	144	69.08	68.90	-2	41,514	0.00%	大買/大賣/
2023/05/10	70	68.64	81	69.30	70.00	-11	41,156	-0.03%
2023/05/09	79.2	73.72	83	72.21	71.70	-3.8	40,450	-0.01%
2023/05/08	117	72.49	162.1	72.78	73.80	-45.1	39,949	-0.11%	大買/大賣/
2023/05/05	16.2	72.36	8	72.59	71.20	8.2	39,498	0.02%
2023/05/04	34	75.36	49	74.34	74.00	-15	39,065	-0.04%
2023/05/03	47	75.86	44	76.22	76.00	3	38,702	0.01%
2023/05/02	52	75.69	21	75.81	76.50	31	38,138	0.08%
2023/04/28	15.1	73.46	20	73.47	73.50	-4.9	37,572	-0.01%
2023/04/27	11	71.65	7	71.97	71.90	4	37,132	0.01%
2023/04/26	13.1	71.63	22	71.75	71.90	-8.9	36,803	-0.02%
2023/04/25	82.2	73.84	66	74.09	72.70	16.2	36,370	0.04%
2023/04/24	21	73.13	13	73.89	73.30	8	35,247	0.02%
2023/04/21	45	73.18	71	73.09	72.50	-26	34,861	-0.07%
2023/04/20	54.6	75.44	66	75.64	74.60	-11.5	34,112	-0.03%
2023/04/19	75.6	78.94	69.1	78.63	77.80	6.5	33,376	0.02%
2023/04/18	605.5	78.48	614	78.46	76.40	-8.5	32,320	-0.03%	大買/大賣/
2023/04/17	1,330.1	74.67	1,295.6	74.59	75.90	34.5	30,534	0.11%	大買/大賣/
2023/04/14	221	69.30	217.1	69.23	69.00	3.9	29,403	0.01%	大買/大賣/
2023/04/13	309.1	67.66	301	67.77	67.30	8.1	28,431	0.03%	大買/大賣/
2023/04/12	199	67.45	206	67.17	66.30	-7	27,694	-0.03%	大買/大賣/
2023/04/11	156.1	66.84	307	66.79	66.30	-150.9	27,252	-0.55%	大買/大賣/鉅額交易
2023/04/10	994.1	66.13	916.4	66.43	66.60	77.7	26,706	0.29%	大買/大賣/
2023/04/07	247.4	62.86	249.1	62.62	62.50	-1.7	25,805	-0.01%	大買/大賣/
2023/04/06	84.4	60.24	97.1	59.72	61.60	-12.7	25,429	-0.05%
2023/03/31	145.3	62.66	145	62.48	60.30	0.3	25,221	0.00%	大買/大賣/
2023/03/30	36	60.70	28	60.82	60.80	8	24,733	0.03%
2023/03/29	134	59.66	125	59.34	59.80	9	24,759	0.04%	大買/大賣/
2023/03/28	66	59.67	77.5	59.23	59.20	-11.5	25,009	-0.05%
2023/03/27	110	60.95	118	60.47	59.80	-8	24,753	-0.03%	大買/大賣/
2023/03/24	31.1	59.86	7	59.93	60.00	24.1	24,383	0.10%
2023/03/23	4.1	59.30	5	59.10	59.50	-0.9	24,068	0.00%
2023/03/22	61.3	60.32	57	60.66	59.00	4.3	23,610	0.02%
2023/03/21	1,617	63.38	1,758.2	63.33	61.10	-141.2	22,529	-0.63%	大買/大賣/鉅額交易
2023/03/20	273	59.43	368	59.58	59.50	-95	20,843	-0.46%	大買/大賣/
2023/03/17	238	60.48	418	60.12	59.10	-180	20,016	-0.90%	大買/大賣/鉅額交易
2023/03/16	530	58.01	231	57.65	58.50	299	18,949	1.58%	大買/大賣/鉅額交易
2023/03/15	708	59.16	741	59.38	59.20	-33	18,059	-0.18%	大買/大賣/
2023/03/14	554	58.54	613	58.87	58.40	-59	17,276	-0.34%	大買/大賣/
2023/03/13	467	56.38	446.2	56.62	56.20	20.9	15,806	0.13%	大買/大賣/
2023/03/10	1,186.5	58.19	1,039.3	58.20	56.60	147.2	14,616	1.01%	大買/大賣/鉅額交易
2023/03/09	132.3	55.67	164.2	55.24	54.80	-31.9	13,026	-0.24%	大買/大賣/
2023/03/08	1,992	53.31	2,004.5	54.40	54.70	-12.5	11,630	-0.11%	大買/大賣/
2023/03/07	225	50.14	337	50.14	49.80	-112	10,742	-1.04%	大買/大賣/鉅額交易
2023/03/06	306.2	48.50	95	48.76	48.75	211.2	10,455	2.02%	大買/鉅額交易
2023/03/03	416.3	48.28	671	47.99	46.90	-254.7	10,502	-2.43%	大買/大賣/鉅額交易
2023/03/02	171	46.81	21	46.41	47.05	150	10,050	1.49%	大買/鉅額交易
2023/03/01	14	45.66	25	45.00	45.60	-11	9,884	-0.11%
2023/02/24	65	46.48	39.2	46.09	45.45	25.8	9,774	0.26%
2023/02/23	116.1	47.14	78	46.92	46.60	38.1	9,572	0.40%	大買/
2023/02/22	86	46.69	23	46.77	47.20	63	9,388	0.67%
2023/02/21	247.1	47.00	256	47.12	46.70	-8.9	9,065	-0.10%	大買/大賣/
2023/02/20	706	43.96	715.1	43.87	46.35	-9.1	7,673	-0.12%	大買/大賣/
2023/02/17	1.1	42.01	1	41.85	42.15	0.1	7,037	0.00%
2023/02/16	8.2	42.50	44.4	42.37	42.35	-36.2	6,955	-0.52%
2023/02/15	1	40.35	0	0.00	40.75	1	6,725	0.01%
2023/02/14	0	40.03	0	0.00	39.80	0	6,699	0.00%
2023/02/13	2.2	39.69	2	40.00	39.95	0.2	6,721	0.00%
2023/02/10	6.6	40.23	6	40.05	39.90	0.6	6,759	0.01%
2023/02/09	17	41.65	15	41.73	41.35	2	6,706	0.03%
2023/02/08	4	41.23	2	41.00	41.05	2	6,678	0.03%
2023/02/07	0	0.00	3	41.23	41.25	-3	6,645	-0.05%
2023/02/06	0	0.00	1	40.80	40.65	-1	6,589	-0.02%
2023/02/02	5	40.60	3	40.57	40.60	2	6,560	0.03%
2023/02/01	0	0.00	33	40.40	40.45	-33	6,540	-0.50%
2023/01/31	3	39.62	2	39.60	39.65	1	6,526	0.02%
2023/01/30	11	38.83	1	38.95	38.85	10	6,526	0.15%
2023/01/13	3.2	38.01	9	38.53	38.00	-5.8	6,533	-0.09%
2023/01/12	0	0.00	9	38.77	38.70	-9	6,519	-0.14%
2023/01/11	17	39.03	3	39.90	39.00	14	6,554	0.21%
2023/01/10	5.1	40.13	0	0.00	40.10	5.1	6,526	0.08%
2023/01/09	20.1	40.25	0	0.00	40.15	20.1	6,569	0.31%
2023/01/06	1	39.90	0	0.00	40.05	1	6,595	0.02%
2023/01/05	11	40.70	1	40.80	40.05	10	6,654	0.15%
2023/01/04	8	40.45	1	40.80	40.10	7	6,663	0.11%
2022/12/29	0	0.00	4	39.35	39.65	-4	6,837	-0.06%
2022/12/28	1	39.45	0	0.00	39.00	1	6,845	0.01%
2022/12/27	2	40.05	0	0.00	40.05	2	6,843	0.03%
2022/12/26	22	40.23	4	41.08	40.00	18	6,852	0.26%
2022/12/23	2	40.98	12	41.00	41.00	-10	6,825	-0.15%
2022/12/22	40	42.69	46	42.15	41.50	-6	6,795	-0.09%
2022/12/21	11	41.88	30	42.24	42.40	-19	6,585	-0.29%
2022/12/20	23	41.73	39	42.38	40.65	-16	6,274	-0.26%
2022/12/19	1	41.45	17	41.24	41.25	-16	5,759	-0.28%
2022/12/16	3.7	39.38	5	39.30	39.40	-1.3	5,685	-0.02%
2022/12/15	0	0.00	1	40.60	40.50	-1	5,680	-0.02%
2022/12/14	1	40.00	0	0.00	39.70	1	5,709	0.02%
2022/12/13	1	40.15	0	0.00	39.65	1	5,901	0.02%
2022/12/09	2	40.50	3	40.13	39.90	-1	6,895	-0.01%
2022/12/08	20	40.05	1	40.00	39.80	19	6,969	0.27%
2022/12/07	40.3	40.51	25	40.25	39.75	15.3	6,967	0.22%
2022/12/06	75	42.45	43	42.81	41.65	32	6,883	0.46%
2022/12/05	12	42.11	24	42.04	41.70	-12	6,639	-0.18%
2022/12/02	32	41.81	40	41.72	41.75	-8	6,574	-0.12%
2022/12/01	29.1	41.84	31	41.81	41.60	-1.9	6,509	-0.03%
2022/11/30	48.3	42.19	55	41.99	41.80	-6.7	6,398	-0.10%
2022/11/29	98	40.93	102	40.97	41.25	-4	6,186	-0.06%	大賣/
2022/11/28	279	42.22	211	42.19	41.70	68	6,208	1.09%	大買/大賣/
2022/11/25	476	42.00	463	41.88	42.30	13	5,779	0.22%	大買/大賣/
2022/11/24	376	39.21	363	39.29	38.85	13	5,224	0.25%	大買/大賣/
2022/11/23	2	36.78	2	36.75	36.65	0	4,905	0.00%
2022/11/22	10	37.25	117	36.71	36.70	-107	4,949	-2.16%	大賣/鉅額交易
2022/11/18	31	38.68	34	38.71	37.30	-3	5,005	-0.06%
2022/11/17	15	38.44	36	38.43	38.45	-21	4,945	-0.42%
2022/11/16	1	38.00	21	38.01	37.85	-20	4,917	-0.41%
2022/11/15	23	37.63	0	0.00	37.85	23	4,921	0.47%
2022/11/14	20	36.95	0	0.00	37.05	20	4,925	0.41%
2022/11/11	7	37.37	0	0.00	36.80	7	4,958	0.14%
2022/11/10	20	38.08	0	0.00	37.80	20	4,919	0.41%
2022/11/09	23	38.08	0	0.00	37.90	23	4,957	0.46%
2022/11/08	2	38.50	4	38.58	37.45	-2	4,996	-0.04%
2022/11/07	5	37.88	0	0.00	37.75	5	4,977	0.10%
2022/11/04	10	37.26	16	37.41	37.40	-6	5,071	-0.12%
2022/11/03	16	36.88	3	36.70	36.90	13	5,053	0.26%
2022/11/02	6	36.65	5	36.70	36.60	1	5,083	0.02%
2022/10/28	3	35.60	12	35.92	35.25	-9	5,227	-0.17%
2022/10/27	0	0.00	1	35.55	36.30	-1	5,247	-0.02%
2022/10/26	0	0.00	1	35.35	35.05	-1	5,287	-0.02%
2022/10/25	2	35.00	1	35.00	34.85	1	5,348	0.02%
2022/10/24	10	35.50	0	0.00	34.80	10	5,376	0.19%
2022/10/21	0	0.00	18	34.85	34.30	-18	5,389	-0.33%
2022/10/19	7	36.19	5	36.35	36.10	2	5,391	0.04%
2022/10/17	21	33.77	24	34.06	34.95	-3	5,439	-0.06%
2022/10/14	22	35.10	22	35.25	35.05	0	5,487	0.00%
2022/10/13	3	35.20	4	35.10	33.40	-1	5,492	-0.02%
2022/10/12	1	35.95	1	35.80	35.70	0	5,461	0.00%
2022/10/11	23	37.03	1	36.90	36.10	22	5,477	0.40%
2022/10/07	0	0.00	12	38.33	38.20	-12	5,656	-0.21%
2022/10/06	75	38.76	66	38.82	38.20	9	5,817	0.15%
2022/10/05	20	37.45	3	37.58	36.90	17	5,703	0.30%
2022/10/04	1	36.50	1	36.65	37.05	0	5,697	0.00%
2022/10/03	1	35.15	4	35.65	35.65	-3	5,696	-0.05%
2022/09/30	5	34.85	2	34.88	35.50	3	5,806	0.05%
2022/09/29	5	35.80	7	35.70	35.35	-2	5,817	-0.03%
2022/09/28	7	36.56	8	36.31	34.85	-1	5,833	-0.02%
2022/09/27	6	36.09	5	36.29	36.50	1	5,809	0.02%
2022/09/26	21	35.98	16	35.98	35.75	5	5,831	0.09%
2022/09/23	8	38.23	2	38.28	38.05	6	5,846	0.10%
2022/09/22	5	38.78	0	0.00	39.10	5	5,876	0.09%
2022/09/21	7	39.14	30	38.90	38.90	-23	5,857	-0.39%
2022/09/20	5	39.03	3	39.30	39.35	2	5,801	0.03%
2022/09/19	26	40.70	16	39.61	38.95	10	5,647	0.18%
2022/09/16	611	42.44	625	41.81	41.60	-14	5,366	-0.26%	大買/大賣/
2022/09/15	27	40.07	27	39.55	39.20	0	4,783	0.00%
2022/09/14	6	38.25	6	39.19	39.30	0	4,728	0.00%
2022/09/13	7	39.24	7	39.15	39.15	0	4,738	0.00%
2022/09/12	0	0.00	4	38.86	39.20	-4	4,743	-0.08%
2022/09/07	8	36.80	1	36.75	36.60	7	4,787	0.15%
2022/09/06	4	37.16	2	37.50	37.00	2	4,806	0.04%
2022/09/05	19.1	39.20	12	38.48	38.15	7.1	4,777	0.15%
2022/09/02	118	40.86	116	40.42	40.30	2	4,717	0.04%	大買/大賣/
2022/09/01	2	40.63	3.1	40.37	39.55	-1.1	4,520	-0.02%
2022/08/31	3	38.58	10	39.03	39.15	-7	4,456	-0.16%
2022/08/30	2	37.98	0.1	38.30	38.15	1.9	4,752	0.04%
2022/08/29	16.1	38.13	0.2	38.00	37.80	15.9	4,845	0.33%
2022/08/26	1.2	39.66	8	39.83	39.60	-6.8	4,835	-0.14%
2022/08/25	4	38.65	3	38.73	38.75	1	4,848	0.02%
2022/08/24	3	38.70	0	0.00	38.10	3	5,138	0.06%
2022/08/23	2	37.98	1	37.80	38.35	1	5,152	0.02%
2022/08/22	2	38.73	2	38.30	38.40	0	5,192	0.00%
2022/08/19	3	39.60	0	0.00	39.45	3	5,279	0.06%
2022/08/18	0	0.00	6	40.14	39.90	-6	5,301	-0.11%
2022/08/17	64	39.70	66	39.66	39.70	-2	5,298	-0.04%
2022/08/16	0	0.00	5	39.31	39.15	-5	5,267	-0.09%
2022/08/15	16	39.05	20	39.01	39.10	-4	5,227	-0.08%
2022/08/12	1	37.70	5	37.92	38.05	-4	5,186	-0.08%
2022/08/11	1	38.25	6	37.98	37.90	-5	5,185	-0.10%
2022/08/10	0	0.00	2	38.20	38.25	-2	5,096	-0.04%
2022/08/09	12	37.98	13	37.95	37.95	-1	5,102	-0.02%
2022/08/08	4	36.70	0	0.00	37.55	4	5,119	0.08%
2022/08/05	28	38.04	45	37.64	37.60	-17	5,162	-0.33%
2022/08/04	19	36.06	6	35.10	35.95	13	5,183	0.25%
2022/08/03	1	36.80	0	0.00	36.05	1	5,170	0.02%
2022/08/02	3	37.15	0	0.00	36.50	3	5,192	0.06%
2022/08/01	0	0.00	4	38.11	38.35	-4	5,145	-0.08%
2022/07/29	1	37.15	0	0.00	37.20	1	5,100	0.02%
2022/07/28	2	36.58	0	0.00	36.60	2	5,127	0.04%
2022/07/27	0	0.00	22	36.44	36.65	-22	5,139	-0.43%
2022/07/26	2	36.48	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	6	37.57	4	37.36	36.80	2	5,224	0.04%
2022/07/21	0	0.00	18	37.27	37.35	-18	5,315	-0.34%
2022/07/19	28	36.20	11	35.99	35.95	17	5,357	0.32%
2022/07/18	0	36.05	0	0.00	36.10	0	5,373	0.00%
2022/07/15	3	36.28	3	36.08	36.00	0	5,369	0.00%
2022/07/14	23	35.73	34	35.65	36.30	-11	5,204	-0.21%
2022/07/12	9	32.81	10	32.47	32.25	-1	5,178	-0.02%
2022/07/11	5	33.66	3	33.73	33.95	2	5,214	0.04%
2022/07/08	33	33.66	21	33.52	33.60	12	5,283	0.23%
2022/07/06	0	31.95	0	0.00	30.25	0	5,275	0.00%
2022/07/05	2	31.65	1	31.90	31.95	1	5,373	0.02%
2022/07/04	44	31.42	46	31.39	31.00	-2	5,410	-0.04%
2022/07/01	10.4	32.31	31	32.26	31.70	-20.6	5,539	-0.37%
2022/06/30	2	34.05	1	34.00	34.00	1	5,642	0.02%
2022/06/29	2	35.75	0	0.00	35.90	2	5,690	0.04%
2022/06/28	2	36.65	0	0.00	36.80	2	5,901	0.03%
2022/06/27	3	37.23	7.3	37.86	37.80	-4.3	6,692	-0.06%
2022/06/24	0	0.00	3	37.07	36.85	-3	6,996	-0.04%
2022/06/23	10	36.15	0	0.00	35.95	10	7,501	0.13%
2022/06/22	4	35.89	1	36.25	35.60	3	8,370	0.04%
2022/06/21	3	36.08	0	0.00	36.70	3	9,175	0.03%
2022/06/20	3	36.50	7	35.92	35.10	-4	9,495	-0.04%
2022/06/17	1	37.00	0	0.00	36.95	1	9,504	0.01%
2022/06/15	15	38.67	2	38.45	38.30	13	9,536	0.14%
2022/06/14	2	38.55	3	38.77	39.10	-1	9,575	-0.01%
2022/06/13	15.2	38.80	0	0.00	38.80	15.2	9,597	0.16%
2022/06/10	2	40.00	0	0.00	40.00	2	9,611	0.02%
2022/06/09	11	40.55	6	40.77	40.60	5	9,630	0.05%
2022/06/08	84	42.03	71	42.34	41.25	13	9,651	0.13%
2022/06/07	13	40.23	16	40.36	40.30	-3	9,377	-0.03%
2022/06/02	11	40.14	8	40.26	40.00	3	9,466	0.03%
2022/06/01	332	42.04	336	41.82	40.75	-4	9,549	-0.04%	大買/大賣/
2022/05/31	0	0.00	1	39.30	39.40	-1	9,420	-0.01%
2022/05/30	1	39.00	4	39.23	39.15	-3	9,594	-0.03%
2022/05/27	3	38.85	4	39.00	38.10	-1	9,640	-0.01%
2022/05/26	3	38.12	0	0.00	37.40	3	9,685	0.03%
2022/05/25	16	38.34	22	38.58	38.80	-6	9,758	-0.06%
2022/05/24	7	37.64	0	0.00	37.50	7	9,920	0.07%
2022/05/23	2	38.73	2	38.55	38.35	0	10,009	0.00%
2022/05/19	2	38.50	0	0.00	38.40	2	10,389	0.02%
2022/05/18	0	0.00	2	38.40	38.40	-2	10,582	-0.02%
2022/05/17	2	38.00	2	38.15	38.10	0	11,380	0.00%
2022/05/16	5	37.41	2	37.75	37.35	3	11,789	0.03%
2022/05/13	2	36.25	3	36.75	36.75	-1	11,807	-0.01%
2022/05/12	15	36.08	18	35.78	35.00	-3	11,857	-0.03%
2022/05/11	2	37.30	1	38.00	37.30	1	11,831	0.01%
2022/05/10	4	37.95	1	38.20	38.25	3	11,976	0.03%
2022/05/09	5	38.82	0	0.00	38.60	5	12,027	0.04%
2022/05/06	0	0.00	1	39.90	39.85	-1	12,155	-0.01%
2022/05/05	1	41.20	4	41.74	41.00	-3	12,278	-0.02%
2022/05/04	1	40.45	2	40.40	40.55	-1	12,324	-0.01%
2022/05/03	15	39.55	8	39.54	39.70	7	12,455	0.06%
2022/04/29	3	39.27	6	39.13	39.00	-3	12,634	-0.02%
2022/04/28	3	39.00	3	38.35	38.70	0	12,814	0.00%
2022/04/27	9	38.52	6	38.40	38.65	3	12,841	0.02%
2022/04/26	10	41.47	10	40.85	40.70	0	12,772	0.00%
2022/04/25	4	41.44	2	40.65	40.95	2	12,852	0.02%
2022/04/22	5	43.06	3	43.22	43.25	2	12,957	0.02%
2022/04/21	7	43.42	7	43.50	43.60	0	13,093	0.00%
2022/04/20	4	42.99	3	42.80	42.95	1	13,319	0.01%
2022/04/19	2	43.10	2	42.33	42.05	0	13,467	0.00%
2022/04/18	8	42.66	5	42.65	42.35	3	13,793	0.02%
2022/04/15	4	44.19	7	44.08	43.80	-3	13,993	-0.02%
2022/04/14	7	45.29	7	45.24	45.10	0	14,415	0.00%
2022/04/13	9	44.48	5	44.87	44.50	4	14,620	0.03%
2022/04/12	4	43.78	5	44.02	44.20	-1	14,967	-0.01%
2022/04/11	25.1	44.89	24	44.63	44.00	1.1	15,448	0.01%
2022/04/08	6	45.91	2	45.90	45.75	4	15,823	0.03%
2022/04/07	11	46.37	3	46.70	45.20	8	16,675	0.05%
2022/04/06	13	47.60	15.7	47.49	47.15	-2.7	16,890	-0.02%
2022/04/01	3	46.55	3.1	46.16	46.10	-0.1	17,214	0.00%
2022/03/31	9	47.49	9.5	47.76	46.80	-0.5	18,222	0.00%
2022/03/30	251.5	48.99	243	49.11	48.25	8.5	19,103	0.04%	大買/大賣/
2022/03/29	52	48.17	193	47.93	46.95	-141	21,757	-0.65%	大賣/鉅額交易
2022/03/28	270	48.22	108	48.49	47.60	162	22,374	0.72%	大買/大賣/鉅額交易
2022/03/25	272	47.93	278	48.01	47.65	-6	22,255	-0.03%	大買/大賣/
2022/03/24	480	47.31	545.4	47.13	45.90	-65.4	21,832	-0.30%	大買/大賣/
2022/03/23	356	45.43	314	45.39	45.75	42	21,678	0.19%	大買/大賣/
2022/03/22	11	42.84	9	42.98	43.00	2	22,935	0.01%
2022/03/21	3	43.23	2	42.75	42.65	1	24,311	0.00%
2022/03/18	2	42.88	0	0.00	43.30	2	25,021	0.01%
2022/03/17	2	42.40	12	42.71	42.55	-10	25,932	-0.04%
2022/03/16	16	42.51	15	41.35	41.40	1	26,305	0.00%
2022/03/15	15	42.17	3	42.10	41.90	12	26,355	0.05%
2022/03/14	2	42.70	0	0.00	43.15	2	26,570	0.01%
2022/03/11	4	42.15	2.6	42.26	42.10	1.4	27,074	0.01%
2022/03/10	12	43.70	14.3	43.69	43.35	-2.3	27,079	-0.01%
2022/03/09	13	42.41	6	42.39	42.65	7	27,036	0.03%
2022/03/08	14	42.53	4	42.36	41.75	10	27,012	0.04%
2022/03/07	14	43.62	5	43.81	43.00	9	26,897	0.03%
2022/03/04	2	46.28	1	45.50	45.50	1	26,779	0.00%
2022/03/03	10	47.18	6	47.24	46.55	4	26,680	0.01%
2022/03/02	3	46.62	1	46.05	46.90	2	26,600	0.01%
2022/03/01	1	46.80	7.1	46.52	46.85	-6.1	26,662	-0.02%
2022/02/25	3	45.20	15.1	45.28	44.80	-12	26,695	-0.05%
2022/02/24	13	44.29	5	44.91	44.05	8	26,666	0.03%
2022/02/23	7	46.57	7	46.67	46.50	0	26,540	0.00%
2022/02/22	16	45.90	9	45.87	45.40	7	26,548	0.03%
2022/02/21	43	47.82	43	47.64	47.75	0	26,443	0.00%
2022/02/18	6	46.10	4	47.01	47.95	2	26,335	0.01%
2022/02/17	92.2	48.16	75	48.19	46.70	17.2	26,355	0.07%
2022/02/16	54	47.13	68	47.06	48.15	-14	25,774	-0.05%
2022/02/15	0	0.00	38	44.27	43.80	-38	25,474	-0.15%
2022/02/14	24	43.88	12	43.75	43.50	12	25,529	0.05%
2022/02/11	4	45.03	4	45.16	45.70	0	25,612	0.00%
2022/02/10	6.2	45.60	26	46.27	45.20	-19.8	25,949	-0.08%
2022/02/09	1	45.00	3	45.03	45.20	-2	25,870	-0.01%
2022/02/08	7	43.79	2	44.55	44.95	5	25,855	0.02%
2022/02/07	6.2	43.95	0	0.00	43.90	6.2	25,760	0.02%
2022/01/26	3	41.15	10	41.47	41.60	-7	25,716	-0.03%
2022/01/25	14	41.83	58	41.60	40.80	-44	26,178	-0.17%
2022/01/24	9	42.79	15	42.11	42.80	-6	26,203	-0.02%
2022/01/21	14.5	43.45	6	43.70	42.55	8.5	26,324	0.03%
2022/01/20	4.2	44.66	5	44.53	44.45	-0.8	26,539	0.00%
2022/01/19	1	44.55	2	44.30	44.80	-1	27,174	0.00%
2022/01/18	13	45.47	3	45.03	44.80	10	27,675	0.04%
2022/01/17	10	45.77	17	45.60	45.60	-7	27,640	-0.03%
2022/01/14	4	44.73	2	44.50	44.15	2	27,650	0.01%
2022/01/13	9	45.37	12	45.25	45.65	-3	27,830	-0.01%
2022/01/12	3.2	46.48	38	47.00	46.00	-34.8	28,004	-0.12%
2022/01/11	19	46.97	15	46.60	46.50	4	27,968	0.01%
2022/01/10	39	48.80	19	49.08	48.70	20	27,612	0.07%
2022/01/07	11	48.30	21.2	48.21	47.75	-10.2	27,341	-0.04%
2022/01/06	19	49.87	195	49.92	49.60	-176	26,889	-0.65%	大賣/鉅額交易
2022/01/05	161	50.82	188	51.37	50.40	-27	26,623	-0.10%	大買/大賣/
2022/01/04	491	51.87	359.1	51.92	52.10	131.9	26,245	0.50%	大買/大賣/鉅額交易
2022/01/03	97.3	50.17	97	50.54	50.70	0.3	25,790	0.00%
2021/12/30	1,514	51.84	1,679	51.78	50.30	-165	25,335	-0.65%	大買/大賣/鉅額交易
2021/12/29	426	50.89	728	50.95	50.60	-302	24,493	-1.23%	大買/大賣/鉅額交易
2021/12/28	627	50.24	394.1	50.54	50.00	232.9	24,195	0.96%	大買/大賣/鉅額交易
2021/12/27	1,962	51.43	1,781	51.39	51.70	181	23,728	0.76%	大買/大賣/鉅額交易
2021/12/24	321	50.22	211	50.30	49.40	110	22,652	0.49%	大買/大賣/鉅額交易
2021/12/23	1,048	50.15	1,294.9	50.00	49.90	-246.9	21,538	-1.15%	大買/大賣/鉅額交易
2021/12/22	571	46.83	260	46.44	47.35	311	18,101	1.72%	大買/大賣/鉅額交易
2021/12/21	58	43.24	178	43.84	43.05	-120	17,170	-0.70%	大賣/鉅額交易
2021/12/20	77	44.99	88	44.91	45.15	-11	16,748	-0.07%
2021/12/17	274	46.24	239	46.07	45.40	35	16,239	0.22%	大買/大賣/
2021/12/16	741	46.65	787	46.70	46.25	-46	15,573	-0.30%	大買/大賣/
2021/12/15	1,092	43.55	1,102	43.42	43.80	-10	13,999	-0.07%	大買/大賣/
2021/12/14	183.2	39.87	300	40.57	40.80	-116.8	12,584	-0.93%	大買/大賣/鉅額交易
2021/12/13	370	41.95	429	41.60	42.25	-59	11,852	-0.50%	大買/大賣/
2021/12/10	311	40.58	307	40.08	38.45	4	10,891	0.04%	大買/大賣/
2021/12/09	39	38.28	39	38.39	38.30	0	10,460	0.00%
2021/12/08	41	38.84	29	38.26	38.20	12	10,373	0.12%
2021/12/07	651	39.23	687	39.09	39.10	-36	10,132	-0.36%	大買/大賣/
2021/12/06	7	36.79	5	37.00	37.20	2	9,605	0.02%
2021/12/03	2	36.05	1	35.85	36.20	1	9,602	0.01%
2021/12/02	7	36.08	3	35.65	35.65	4	9,638	0.04%
2021/12/01	8	36.19	5	36.30	36.45	3	9,665	0.03%
2021/11/30	5	36.00	15	36.25	36.25	-10	9,693	-0.10%
2021/11/29	2	35.60	5	34.82	35.45	-3	9,748	-0.03%
2021/11/26	22	36.20	10	36.42	35.75	12	9,817	0.12%
2021/11/25	27	37.44	18	37.20	37.10	9	9,738	0.09%
2021/11/24	25	37.16	32	37.64	38.05	-7	9,614	-0.07%
2021/11/23	7	37.41	17	36.91	36.85	-10	9,542	-0.10%
2021/11/22	27	37.79	19	37.69	37.70	8	9,567	0.08%
2021/11/19	52	37.70	26	37.32	37.35	26	9,684	0.27%
2021/11/18	5	37.82	10	37.63	37.55	-5	9,701	-0.05%
2021/11/17	5	37.49	3	37.20	37.15	2	9,687	0.02%
2021/11/16	67	38.69	61	37.58	37.30	6	9,737	0.06%
2021/11/15	48	37.84	63	38.19	38.40	-15	9,596	-0.16%
2021/11/12	27	37.16	21	37.51	37.20	6	9,510	0.06%
2021/11/11	4	37.18	6	37.33	36.55	-2	9,519	-0.02%
2021/11/10	86	37.58	83	37.55	37.30	3	9,529	0.03%
2021/11/09	162	37.43	179	37.42	37.70	-17	9,481	-0.18%	大買/大賣/
2021/11/08	50	35.00	50	35.31	35.50	0	9,209	0.00%
2021/11/05	3	34.40	13	34.40	34.40	-10	9,380	-0.11%
2021/11/04	9	35.52	2	35.70	35.25	7	9,424	0.07%
2021/11/03	68	35.73	68	35.41	35.20	0	9,455	0.00%
2021/11/02	331	38.99	350	37.90	35.45	-19	9,494	-0.20%	大買/大賣/
2021/11/01	91	36.97	88	36.92	36.80	3	9,020	0.03%
2021/10/29	207	37.02	209	37.30	36.80	-2	8,881	-0.02%	大買/大賣/
2021/10/28	130	36.77	129	37.10	36.30	1	8,571	0.01%	大買/大賣/
2021/10/27	173	37.26	184	36.89	36.30	-11	8,202	-0.13%	大買/大賣/
2021/10/26	509	36.78	535	36.70	37.25	-26	7,558	-0.34%	大買/大賣/
2021/10/25	85	34.35	83	33.90	33.90	2	7,035	0.03%
2021/10/22	80	34.99	49	35.06	34.80	31	7,167	0.43%
2021/10/21	154	35.21	171	35.34	35.30	-17	7,157	-0.24%	大買/大賣/
2021/10/20	177	34.86	149	34.63	35.30	28	7,123	0.39%	大買/大賣/
2021/10/19	69	33.41	78	33.05	33.00	-9	6,882	-0.13%
2021/10/18	61	32.01	70	32.15	32.20	-9	6,882	-0.13%
2021/10/15	47	31.19	50	31.67	31.85	-3	7,015	-0.04%
2021/10/14	67	30.19	61	30.74	30.85	6	7,241	0.08%
2021/10/13	64	30.43	67	29.95	29.90	-3	7,365	-0.04%
2021/10/12	20	30.60	0	0.00	30.75	20	7,493	0.27%
2021/10/08	178	32.71	178	31.58	31.30	0	7,645	0.00%	大買/大賣/
2021/10/07	25	31.03	30	31.60	31.65	-5	7,809	-0.06%
2021/10/06	28	30.66	24	31.25	30.55	4	8,574	0.05%
2021/10/05	1	29.95	24	28.54	30.60	-23	9,372	-0.25%
2021/10/04	3	29.40	1	29.50	29.00	2	9,871	0.02%
2021/10/01	10	30.94	6	30.39	30.45	4	10,423	0.04%
2021/09/30	2	31.90	0	0.00	32.15	2	11,451	0.02%
2021/09/29	2	31.65	10	31.25	31.30	-8	11,934	-0.07%
2021/09/28	5	33.30	5	32.40	32.35	0	12,399	0.00%
2021/09/27	1	33.20	0	0.00	33.25	1	12,598	0.01%
2021/09/24	1	32.30	5	32.77	32.70	-4	12,832	-0.03%
2021/09/23	1	33.20	1	32.70	32.05	0	13,219	0.00%
2021/09/22	2	30.35	2.3	30.87	31.50	-0.3	13,700	0.00%
2021/09/17	3	32.20	0	0.00	32.35	3	15,407	0.02%
2021/09/16	10	33.39	2	33.00	32.65	8	15,957	0.05%
2021/09/15	25	32.37	18	32.55	32.60	7	16,277	0.04%
2021/09/14	0	0.00	3	32.73	32.15	-3	16,573	-0.02%
2021/09/13	1	32.70	12	33.15	32.65	-11	16,735	-0.07%
2021/09/10	8	32.61	8	32.75	32.85	0	16,909	0.00%
2021/09/09	7	32.19	6	32.61	33.00	1	17,150	0.01%
2021/09/08	8	32.59	8	32.20	32.05	0	17,334	0.00%
2021/09/06	17	33.81	6	33.90	33.45	11	18,298	0.06%
2021/09/03	6	34.90	2	35.03	34.90	4	18,328	0.02%
2021/09/02	9	35.08	3	35.43	34.45	6	18,386	0.03%
2021/09/01	18	36.79	18	36.96	35.80	0	18,456	0.00%
2021/08/31	2	35.65	2	36.00	35.95	0	18,438	0.00%
2021/08/30	1	36.00	6	36.13	35.90	-5	18,637	-0.03%
2021/08/27	8	36.06	4.2	35.85	35.65	3.9	18,817	0.02%
2021/08/26	2	35.80	7	36.46	36.85	-5	19,040	-0.03%
2021/08/25	103.2	36.83	114	36.57	36.10	-10.8	19,122	-0.06%	大買/大賣/
2021/08/24	13	34.73	13	35.34	34.25	0	19,301	0.00%
2021/08/23	14	34.53	10	34.65	34.90	4	19,627	0.02%
2021/08/20	35	33.60	37	33.59	34.05	-2	19,925	-0.01%
2021/08/19	9	33.58	2.1	32.75	32.50	6.9	20,009	0.03%
2021/08/18	5	33.63	2	33.60	34.45	3	20,301	0.01%
2021/08/17	14	32.59	6	32.72	31.80	8	20,427	0.04%
2021/08/16	12	34.21	3	34.05	34.10	9	20,432	0.04%
2021/08/13	41	36.49	8	36.70	35.80	33	20,452	0.16%
2021/08/12	3	38.38	1	38.75	38.25	2	20,523	0.01%
2021/08/11	9	38.17	27	38.37	38.95	-18	20,594	-0.09%
2021/08/10	21	38.09	21	38.15	37.65	0	20,667	0.00%
2021/08/09	91	37.96	3	37.55	37.05	88	20,854	0.42%
2021/08/06	10	37.07	30	38.09	37.60	-20	21,081	-0.09%
2021/08/05	11.1	36.71	5	36.66	36.60	6.1	21,273	0.03%
2021/08/04	13	37.87	4	37.78	37.45	9	21,764	0.04%
2021/08/03	8	37.70	2	37.83	37.65	6	22,054	0.03%
2021/08/02	10	37.77	5	37.77	38.00	5	22,273	0.02%
2021/07/30	9.2	38.45	4	38.05	37.90	5.2	22,477	0.02%
2021/07/29	7	38.53	4	38.53	38.40	3	22,689	0.01%
2021/07/28	40	37.46	48	37.93	38.10	-8	22,900	-0.03%
2021/07/27	67	41.03	11	39.67	39.65	56	23,195	0.24%
2021/07/26	84	41.41	154	41.57	41.60	-70	23,492	-0.30%	大賣/
2021/07/23	105	40.05	80	40.05	40.05	25	24,314	0.10%	大買/
2021/07/22	13	38.83	19	38.93	38.90	-6	24,927	-0.02%
2021/07/21	33	38.67	38	37.90	37.75	-5	25,844	-0.02%
2021/07/20	28	38.08	12	38.60	37.75	16	25,772	0.06%
2021/07/19	17	40.19	116	40.00	39.80	-99	25,664	-0.39%	大賣/
2021/07/16	9	41.09	16	41.08	40.50	-7	25,559	-0.03%
2021/07/15	38	40.76	12	41.02	40.90	26	25,443	0.10%
2021/07/14	42	40.98	40.1	40.74	40.45	1.9	25,327	0.01%
2021/07/13	281	44.43	393	44.13	41.35	-112	25,095	-0.45%	大買/大賣/鉅額交易
2021/07/12	1,187	43.17	1,163	43.39	43.15	24	24,316	0.10%	大買/大賣/
2021/07/09	184	42.50	171	42.82	41.20	13	23,498	0.06%	大買/大賣/
2021/07/08	100	42.04	209.6	41.72	42.40	-109.6	22,982	-0.48%	大賣/鉅額交易
2021/07/07	342	41.56	1,368	42.14	40.80	-1,026	22,452	-4.57%	大買/大賣/鉅額交易
2021/07/06	2,001	42.28	877	42.24	43.00	1,124	21,586	5.21%	大買/大賣/鉅額交易
2021/07/05	530	39.69	562	39.78	39.10	-32	21,259	-0.15%	大買/大賣/
2021/07/02	35	37.81	31	37.88	37.60	4	21,926	0.02%
2021/07/01	41.1	37.12	15.5	37.15	36.90	25.6	21,974	0.12%
2021/06/30	142	39.05	136	39.20	38.15	6	21,976	0.03%	大買/大賣/
2021/06/29	56.2	39.76	114.3	38.82	37.25	-58.2	21,852	-0.27%	大賣/
2021/06/28	1,418	40.47	1,471.2	40.40	39.75	-53.2	21,547	-0.25%	大買/大賣/
2021/06/25	1,012	39.19	818	39.18	39.80	194	20,099	0.97%	大買/大賣/鉅額交易
2021/06/24	70	36.02	71	36.27	36.20	-1	19,674	0.00%
2021/06/23	233	35.91	228	35.73	35.80	5	19,435	0.03%	大買/大賣/
2021/06/22	19	33.81	5	33.88	33.40	14	19,356	0.07%
2021/06/21	18	34.43	6.1	34.46	34.05	11.9	19,369	0.06%
2021/06/18	43	36.19	4.9	35.80	35.85	38.1	19,561	0.19%
2021/06/17	3	36.52	17	36.20	36.30	-14	21,100	-0.07%
2021/06/16	50	36.56	249	36.74	35.25	-199	22,480	-0.89%	大賣/鉅額交易
2021/06/15	645	36.38	457.1	36.33	36.55	187.9	23,594	0.80%	大買/大賣/鉅額交易
2021/06/11	5	33.57	3	33.30	33.25	2	24,009	0.01%
2021/06/10	6	33.23	3	33.38	33.20	3	24,903	0.01%
2021/06/09	20.1	33.84	6	33.48	33.25	14.1	25,010	0.06%
2021/06/08	8	34.36	23	34.24	34.75	-15	24,966	-0.06%
2021/06/07	14	34.76	12	35.32	34.30	2	24,939	0.01%
2021/06/04	30	36.54	10	36.55	36.10	20	24,757	0.08%
2021/06/03	358	37.46	380	37.28	36.20	-22	24,630	-0.09%	大買/大賣/
2021/06/02	13	36.03	29	35.60	35.40	-16	24,417	-0.07%
2021/06/01	33	36.72	87.1	36.32	36.70	-54.1	24,292	-0.22%
2021/05/31	239.1	36.75	237	36.36	36.40	2.1	24,079	0.01%	大買/大賣/
2021/05/28	854	33.56	820.1	33.53	33.80	33.9	24,205	0.14%	大買/大賣/
2021/05/27	34.1	31.11	10	31.09	30.75	24.1	24,751	0.10%
2021/05/26	18	30.29	1,359	30.66	30.40	-1,341	24,713	-5.43%	大賣/鉅額交易
2021/05/25	1,831	31.11	482	31.06	31.15	1,349	24,380	5.53%	大買/大賣/鉅額交易
2021/05/24	23	28.39	8	28.05	28.35	15	24,247	0.06%
2021/05/21	13	27.97	12	27.44	27.90	1	24,179	0.00%
2021/05/20	4	27.24	1	27.75	26.65	3	24,303	0.01%
2021/05/19	13	28.12	42	28.91	27.65	-29	24,174	-0.12%
2021/05/18	84	28.02	64	27.86	28.15	20	24,050	0.08%
2021/05/17	31	25.93	21	25.70	25.60	10	23,768	0.04%
2021/05/14	6	30.42	4	27.95	28.40	2	23,502	0.01%
2021/05/13	6	30.30	14	29.73	29.85	-8	23,224	-0.03%
2021/05/12	137	31.13	183.5	30.19	30.40	-46.5	22,926	-0.20%	大買/大賣/
2021/05/11	40	32.56	17	32.11	32.10	23	22,378	0.10%
2021/05/10	6	35.06	3	35.27	35.30	3	22,094	0.01%
2021/05/07	153	35.42	149	35.44	36.95	4	21,966	0.02%	大買/大賣/
2021/05/06	13	34.55	6	34.72	34.30	7	21,867	0.03%
2021/05/05	65	35.60	54	35.68	34.45	11	21,673	0.05%
2021/05/04	38.2	36.13	28	37.36	36.10	10.2	21,592	0.05%
2021/05/03	219.2	40.20	147	40.72	38.70	72.2	21,235	0.34%	大買/大賣/
2021/04/29	486	45.14	1,037	45.99	42.95	-551	20,791	-2.65%	大買/大賣/鉅額交易
2021/04/28	1,564	44.18	945	44.14	45.10	619	19,829	3.12%	大買/大賣/鉅額交易
2021/04/27	540	42.85	666	42.68	41.00	-126	19,229	-0.66%	大買/大賣/鉅額交易
2021/04/26	1	39.90	94	39.90	39.90	-93	18,422	-0.50%
2021/04/23	390	36.18	168	36.09	36.30	222	18,508	1.20%	大買/大賣/鉅額交易
2021/04/22	3	33.47	5	34.73	33.00	-2	18,616	-0.01%
2021/04/21	4	33.48	0.3	34.15	34.40	3.7	18,814	0.02%
2021/04/20	6	33.78	68	33.63	34.15	-62	18,976	-0.33%
2021/04/19	77	36.85	134	35.97	34.50	-57	19,413	-0.29%	大賣/
2021/04/16	40	36.20	3.1	36.26	36.40	36.9	20,088	0.18%
2021/04/15	10	34.60	2	34.43	35.70	8	20,268	0.04%
2021/04/14	8	33.51	0	0.00	35.10	8	20,395	0.04%
2021/04/13	16	37.98	28	37.90	37.00	-12	20,488	-0.06%
2021/04/12	132	35.54	14	35.74	38.00	118	20,566	0.57%	大買/鉅額交易
2021/04/09	29	38.61	97	38.23	37.80	-68	20,758	-0.33%
2021/04/08	752.5	41.73	903	41.72	41.95	-150.5	20,895	-0.72%	大買/大賣/鉅額交易
2021/04/07	326.5	38.55	191.2	38.79	38.90	135.4	19,783	0.68%	大買/大賣/鉅額交易
2021/04/06	90	34.52	52	34.34	35.40	38	19,602	0.19%
2021/04/01	465	30.78	383	31.11	32.20	82	19,483	0.42%	大買/大賣/
2021/03/31	176	29.54	202	29.39	29.30	-26	19,341	-0.13%	大買/大賣/
2021/03/30	513	28.81	553	28.86	29.30	-40	19,307	-0.21%	大買/大賣/
2021/03/29	352	26.73	314	26.93	26.95	38	19,141	0.20%	大買/大賣/
2021/03/26	66	26.17	72	26.15	26.20	-6	19,240	-0.03%
2021/03/25	519.6	26.19	527	26.40	25.75	-7.4	19,364	-0.04%	大買/大賣/
2021/03/24	63.2	25.02	83	25.26	25.30	-19.9	20,185	-0.10%
2021/03/23	44.2	24.14	16	24.47	24.45	28.2	20,830	0.14%
2021/03/22	804	26.93	780	27.05	26.00	24	20,580	0.12%	大買/大賣/
2021/03/19	2,125.2	24.87	2,309	24.81	25.55	-183.8	19,048	-0.96%	大買/大賣/鉅額交易
2021/03/18	1,652	23.00	1,492	22.91	23.25	160	17,938	0.89%	大買/大賣/鉅額交易
2021/03/17	415	20.82	491.3	20.79	21.15	-76.3	16,444	-0.46%	大買/大賣/
2021/03/16	633	19.74	709	19.83	19.25	-76	15,750	-0.48%	大買/大賣/
2021/03/15	6	18.52	33	18.52	18.50	-27	14,969	-0.18%
2021/03/12	16	17.93	10	17.95	17.90	6	15,063	0.04%
2021/03/11	5	17.31	0	0.00	17.70	5	15,623	0.03%
2021/03/10	11	17.01	0	0.00	17.00	11	15,916	0.07%
2021/03/09	6	16.68	33	16.49	17.10	-27	16,439	-0.16%
2021/03/08	24	16.77	6	17.11	16.80	18	17,152	0.10%
2021/03/05	14	17.42	11	17.45	17.30	3	17,645	0.02%
2021/03/04	19	17.35	1	17.35	17.35	18	17,670	0.10%
2021/03/03	175	18.03	90.1	18.06	17.80	84.9	17,605	0.48%	大買/
2021/03/02	533.1	19.40	628	19.40	19.45	-94.9	17,445	-0.54%	大買/大賣/
2021/02/26	24	17.69	18	18.00	17.85	6	16,612	0.04%
2021/02/25	3	17.70	0	0.00	17.55	3	16,460	0.02%
2021/02/24	4	17.80	13	17.93	17.50	-9	16,430	-0.05%
2021/02/23	14	17.55	1	17.55	17.50	13	16,298	0.08%
2021/02/22	29	17.93	44	17.98	17.70	-15	16,355	-0.09%
2021/02/19	3	17.18	13	17.20	17.25	-10	16,104	-0.06%
2021/02/18	1	16.95	10	16.88	16.85	-9	16,065	-0.06%
2021/02/17	1	16.05	36	16.51	16.60	-35	15,983	-0.22%
2021/02/05	60	15.96	14	15.93	15.80	46	15,950	0.29%
2021/02/04	19	15.93	20	16.05	16.10	-1	16,037	-0.01%
2021/02/03	4	16.20	2	16.40	16.10	2	16,018	0.01%
2021/02/02	25	16.21	7	16.18	16.15	18	16,054	0.11%
2021/02/01	23	16.33	10	16.70	16.20	13	16,069	0.08%
2021/01/29	21	16.84	0	0.00	16.50	21	16,124	0.13%
2021/01/28	16	17.23	34	16.96	17.05	-18	16,239	-0.11%
2021/01/27	124	16.71	125	16.66	16.65	-1	16,178	-0.01%	大買/大賣/
2021/01/26	12	16.65	16	16.71	16.25	-4	16,403	-0.02%
2021/01/25	1	16.00	11	15.87	15.95	-10	16,194	-0.06%
2021/01/22	18	15.95	0	0.00	15.95	18	16,058	0.11%
2021/01/21	31	16.25	25	16.16	15.90	6	16,017	0.04%
2021/01/20	38	16.98	0	0.00	16.40	38	15,875	0.24%
2021/01/19	148	17.50	155	17.70	17.55	-7	15,684	-0.04%	大買/大賣/
2021/01/18	10	17.25	2	17.20	17.20	8	15,497	0.05%
2021/01/15	14	17.59	26	18.00	17.80	-12	15,367	-0.08%
2021/01/14	15	18.08	13	17.99	18.25	2	15,141	0.01%
2021/01/13	2	17.45	3	17.83	17.45	-1	14,972	-0.01%
2021/01/12	62	17.50	73	17.90	17.10	-11	14,844	-0.07%
2021/01/11	806	18.00	787	17.95	18.25	19	14,511	0.13%	大買/大賣/
2021/01/08	30	16.80	37	16.75	16.75	-7	14,277	-0.05%
2021/01/07	4	16.70	50	16.50	16.70	-46	14,733	-0.31%
2021/01/06	0	0.00	16	16.33	16.00	-16	14,688	-0.11%
2021/01/05	2	16.63	0	0.00	16.55	2	14,508	0.01%
2021/01/04	341	16.93	361	17.00	16.95	-20	14,338	-0.14%	大買/大賣/
2020/12/31	18	16.79	30	16.70	16.30	-12	13,928	-0.09%
2020/12/30	1	16.20	0	0.00	16.15	1	13,640	0.01%
2020/12/29	15	16.25	1	16.20	16.15	14	13,589	0.10%
2020/12/28	10	16.10	0	0.00	16.15	10	13,565	0.07%
2020/12/25	35	16.46	0	0.00	16.50	35	13,417	0.26%
2020/12/24	25	16.65	39	16.60	16.30	-14	13,307	-0.11%
2020/12/23	4	15.90	0	0.00	15.85	4	13,152	0.03%
2020/12/22	44	16.44	15	16.18	15.70	29	13,100	0.22%
2020/12/21	23	16.72	0	0.00	16.55	23	12,998	0.18%
2020/12/18	32	17.09	21	16.82	16.70	11	13,098	0.08%
2020/12/17	1,630	16.67	1,712	16.74	17.35	-82	12,820	-0.64%	大買/大賣/
2020/12/16	10	15.80	1	16.20	15.80	9	12,522	0.07%
2020/12/15	24	15.97	2	15.60	15.80	22	12,475	0.18%
2020/12/14	585	16.13	588	16.14	16.20	-3	12,329	-0.02%	大買/大賣/
2020/12/11	6	14.83	0	0.00	15.30	6	11,888	0.05%
2020/12/10	62	15.80	82	15.92	15.45	-20	11,707	-0.17%
2020/12/09	57	15.59	10	15.95	15.35	47	11,550	0.41%
2020/12/08	32	15.83	12	16.00	15.80	20	11,360	0.18%
2020/12/07	137	15.71	384	15.47	16.00	-247	11,045	-2.24%	大買/大賣/鉅額交易
2020/12/04	244	15.39	98	15.44	15.50	146	10,384	1.41%	大買/鉅額交易
2020/12/03	321	15.50	331	15.59	15.15	-10	10,014	-0.10%	大買/大賣/
2020/12/02	521	14.75	476	14.86	14.60	45	9,500	0.47%	大買/大賣/
2020/12/01	827	14.10	757	14.01	14.20	70	8,759	0.80%	大買/大賣/
2020/11/30	10	12.90	5	12.73	12.95	5	8,208	0.06%
2020/11/27	10	12.35	11	12.41	12.60	-1	8,177	-0.01%
2020/11/26	1,936	12.76	1,937	12.85	12.35	-1	8,290	-0.01%	大買/大賣/
2020/11/25	32	12.43	42	12.39	12.00	-10	7,863	-0.13%
2020/11/24	2	12.00	1	11.95	11.90	1	7,777	0.01%
2020/11/20	5	12.00	5	12.05	11.85	0	7,713	0.00%
2020/11/19	1	12.10	6	12.00	11.95	-5	7,714	-0.06%
2020/11/18	6	11.50	0	0.00	11.50	6	7,661	0.08%
2020/11/12	62	12.02	0	0.00	11.40	62	7,793	0.80%
2020/11/11	10	11.80	0	0.00	12.00	10	7,663	0.13%
2020/11/10	1	11.85	0	0.00	11.60	1	7,638	0.01%
2020/11/06	10	12.15	0	0.00	12.15	10	7,633	0.13%
2020/11/05	50	12.85	62	12.62	12.40	-12	7,524	-0.16%
2020/11/04	10	12.05	0	0.00	12.15	10	7,283	0.14%
2020/11/03	1,013	12.50	1,046	12.48	12.05	-33	7,167	-0.46%	大買/大賣/
2020/11/02	5	11.55	5	11.75	11.80	0	6,852	0.00%
2020/10/30	57	11.87	59	11.70	11.70	-2	6,847	-0.03%
2020/10/29	37	11.72	15	11.62	11.90	22	6,819	0.32%
2020/10/28	41	11.93	66	11.61	11.55	-25	6,764	-0.37%
2020/10/27	104	11.83	109	12.09	11.85	-5	6,709	-0.07%	大買/大賣/
2020/10/26	82	12.11	82	12.01	11.95	0	6,669	0.00%
2020/10/23	56	11.93	50	12.13	12.00	6	6,583	0.09%
2020/10/22	36	11.88	36	12.04	11.95	0	6,535	0.00%
2020/10/21	20	12.01	52	12.17	12.05	-32	6,496	-0.49%
2020/10/20	61	12.06	230	12.05	12.20	-169	6,428	-2.63%	大賣/鉅額交易
2020/10/19	278	12.11	60	12.08	12.25	218	6,340	3.44%	大買/鉅額交易
2020/10/16	75	12.16	54	12.05	11.50	21	6,182	0.34%
2020/10/15	848	12.34	828	12.35	12.40	20	5,884	0.34%	大買/大賣/
2020/10/14	40	11.14	87.5	11.02	11.30	-47.5	5,207	-0.91%
2020/10/13	2	10.25	2	10.40	10.40	0	5,081	0.00%
2020/10/12	2	10.40	9	10.72	10.40	-7	5,080	-0.14%
2020/10/08	20	10.58	24	10.45	10.45	-4	5,104	-0.08%
2020/10/07	10	10.53	17	10.55	10.55	-7	5,218	-0.13%
2020/10/06	20	10.41	18	10.40	10.40	2	5,482	0.04%
2020/10/05	16	10.34	3	10.30	10.40	13	5,580	0.23%
2020/09/29	20	10.11	36	10.00	10.05	-16	5,539	-0.29%
2020/09/28	6	10.06	0	0.00	10.20	6	5,547	0.11%
2020/09/25	30	9.81	0	0.00	9.73	30	5,558	0.54%
2020/09/24	24	10.16	69	10.02	9.90	-45	5,572	-0.81%
2020/09/23	106	11.04	133	10.69	10.50	-27	5,481	-0.49%	大買/大賣/
2020/09/22	105	12.05	59	11.81	11.50	46	5,275	0.87%	大買/
2020/09/21	251	11.78	250	11.84	12.00	1	4,595	0.02%	大買/大賣/
2020/09/18	12	10.93	19	10.86	10.95	-7	4,053	-0.17%
2020/09/17	48	10.56	40	10.82	10.50	8	3,951	0.20%
2020/09/16	0	0.00	4	10.43	10.40	-4	3,812	-0.10%
2020/09/15	6	10.13	2	10.40	10.15	4	3,766	0.11%
2020/09/14	10	10.29	22	10.21	10.10	-12	3,746	-0.32%
2020/09/11	0	0.00	2	9.94	9.75	-2	3,660	-0.05%
2020/09/10	36	10.22	10	10.10	10.10	26	3,634	0.72%
2020/09/09	0	0.00	21	10.08	10.15	-21	3,622	-0.58%
2020/09/08	38	10.13	30	10.00	10.00	8	3,600	0.22%
2020/09/07	31	10.25	24	10.16	10.15	7	3,584	0.20%
2020/09/03	43	10.24	0	0.00	10.10	43	3,464	1.24%
2020/09/02	1	10.05	1.1	10.18	10.05	-0.1	3,440	0.00%
2020/09/01	207	10.34	208	10.34	10.35	-1	3,458	-0.03%	大買/大賣/
2020/08/31	1	9.58	5	9.71	9.74	-4	3,241	-0.12%
2020/08/28	2	9.71	5	9.89	9.61	-3	3,232	-0.09%
2020/08/21	73	9.71	68	9.77	9.86	5	3,349	0.15%
2020/08/19	46	9.73	46	9.76	9.58	0	3,148	0.00%
2020/08/18	65	9.69	64	9.67	9.59	1	3,095	0.03%
2020/08/12	50	9.43	50	9.49	9.47	0	2,993	0.00%
2020/08/06	0	0.00	35	9.38	9.13	-35	2,864	-1.22%
2020/07/17	4	9.24	0	0.00	9.01	4	2,529	0.16%
2020/07/15	0.8	9.29	0	0.00	9.29	0.8	2,486	0.03%
2020/07/13	89	9.78	90	9.87	10.00	-1	2,334	-0.04%
2020/07/08	57	9.30	57	9.28	9.28	0	1,897	0.00%
2020/07/07	50	9.50	53	9.48	9.26	-3	1,865	-0.16%
2020/07/06	0	0.00	10	9.20	9.23	-10	1,816	-0.55%
2020/07/03	34	9.42	32	9.38	9.44	2	1,763	0.11%
2020/07/01	23	8.97	13	9.16	9.10	10	1,598	0.63%
2020/06/30	0	0.00	54	8.63	8.63	-54	1,448	-3.73%
2020/06/22	30	8.05	0	0.00	8.03	30	1,329	2.26%
2020/06/17	1	8.12	0	0.00	8.01	1	1,316	0.08%
2020/06/11	0	0.00	5	8.16	7.90	-5	1,374	-0.36%
2020/06/10	5	8.27	0	0.00	8.26	5	1,361	0.37%
2020/06/08	29	8.14	30	8.22	8.54	-1	1,319	-0.08%
2020/06/04	5	7.86	6	7.81	7.75	-1	1,207	-0.08%
2020/06/03	0	0.00	0	7.71	7.76	0	1,200	0.00%
2020/06/01	0	0.00	1	7.46	7.42	-1	1,126	-0.09%
2020/05/29	23	7.63	2	7.73	7.50	21	1,105	1.90%
2020/05/28	46	7.56	89	7.73	7.86	-43	1,033	-4.16%
2020/05/26	1	6.96	0	0.00	6.95	1	866	0.12%
2020/05/22	0	0.00	1	7.03	6.95	-1	864	-0.12%
2020/05/21	1	7.16	0	0.00	7.06	1	855	0.12%
2020/05/19	1	6.76	0	0.00	6.88	1	831	0.12%
2020/05/05	20	7.08	0	0.00	7.09	20	761	2.63%
2020/04/29	1	7.02	0	0.00	7.20	1	743	0.13%
2020/04/24	0	0.00	2	6.57	6.57	-2	736	-0.27%
2020/04/17	9	7.02	9	7.06	6.93	0	809	0.00%
2020/04/15	0	0.00	20	6.74	6.96	-20	783	-2.55%
2020/04/09	0.1	6.40	1	6.48	6.37	-0.9	832	-0.11%
2020/04/07	0	0.00	1	6.16	6.16	-1	829	-0.12%
2020/04/01	1	5.93	0	0.00	5.93	1	844	0.12%
2020/03/30	20	5.77	0	0.00	5.83	20	866	2.31%
2020/03/19	10	5.05	0	0.00	5.04	10	1,011	0.99%
2020/03/18	6	5.54	0	0.00	5.59	6	983	0.61%
2020/03/10	0	0.00	4	7.76	7.85	-4	1,055	-0.38%
2020/02/20	2	8.68	0	0.00	8.63	2	1,288	0.16%
2020/02/06	40	8.90	40	8.82	8.81	0	1,331	0.00%
2020/02/05	1	8.72	0	0.00	8.83	1	1,323	0.08%
2020/01/31	0	0.00	1	8.85	8.77	-1	1,299	-0.08%
2020/01/16	1	9.71	0	0.00	9.72	1	1,258	0.08%
2020/01/15	35	9.65	34	9.68	9.84	1	1,273	0.08%
2019/12/30	1	10.35	0	0.00	10.30	1	1,094	0.09%
2019/12/24	0	0.00	5	10.25	10.20	-5	1,038	-0.48%
2019/12/23	40	10.35	43	10.50	10.10	-3	994	-0.30%
2019/12/20	6	10.18	3	10.20	10.15	3	935	0.32%
2019/12/17	1	10.05	0	0.00	9.92	1	906	0.11%
2019/12/09	0	0.00	2	9.99	9.98	-2	852	-0.23%
2019/12/05	46	10.03	46	10.13	9.98	0	820	0.00%
2019/12/04	1	9.95	0	0.00	9.92	1	719	0.14%
2019/11/28	5	9.79	4	9.84	9.65	1	654	0.15%
2019/11/27	5	9.55	10	9.59	9.65	-5	559	-0.89%
2019/11/26	5	9.54	3	9.41	9.46	2	516	0.39%
2019/11/25	1	9.05	0	0.00	9.09	1	463	0.22%
2019/11/21	0	0.00	9	8.91	8.95	-9	460	-1.95%
2019/11/19	0	0.00	1	9.08	9.07	-1	468	-0.21%
2019/11/12	0	0.00	3	8.93	8.97	-3	493	-0.61%
2019/11/05	1	8.72	0	0.00	8.72	1	488	0.20%
2019/10/23	1	9.00	0	0.00	8.96	1	542	0.18%
2019/10/04	1	8.63	0.6	8.65	8.65	0.4	530	0.08%
2019/08/20	12	9.03	12	9.04	8.87	0	514	0.00%
2019/08/16	0	0.00	20	8.15	8.25	-20	485	-4.12%
2019/07/17	0	0.00	1	9.07	9.11	-1	539	-0.19%
2019/07/03	5	9.28	5	9.26	9.30	0	678	0.00%
2019/06/24	2	9.48	0	0.00	9.47	2	744	0.27%
2019/06/21	1	9.41	0	0.00	9.42	1	746	0.13%
2019/04/23	3	10.75	4	10.65	10.60	-1	1,874	-0.05%
2019/04/22	1	10.75	0	0.00	10.75	1	1,879	0.05%
2019/04/18	20	10.90	1	10.55	10.55	19	1,948	0.98%
2019/04/15	1	10.70	0	0.00	10.75	1	1,877	0.05%
2019/04/11	1	10.75	1	10.75	10.70	0	1,867	0.00%
2019/04/10	1	10.55	0	0.00	10.70	1	1,860	0.05%
2019/03/29	1	10.45	0	0.00	10.45	1	1,864	0.05%
2019/03/26	0	0.00	1	10.55	10.55	-1	1,882	-0.05%
2019/03/25	1	10.45	13	10.50	10.45	-12	1,913	-0.63%
2019/03/22	2	10.80	1	10.90	10.75	1	2,028	0.05%
2019/03/18	0	0.00	2	10.90	10.90	-2	2,071	-0.10%
2019/03/15	16	11.18	3	11.20	11.05	13	2,071	0.63%
2019/03/14	0	0.00	1	11.70	11.45	-1	1,864	-0.05%
2019/03/13	0	0.00	1	11.65	11.60	-1	1,866	-0.05%
2019/03/12	11	12.05	3	12.08	11.80	8	1,863	0.43%
2019/03/11	0	0.00	7	11.81	11.85	-7	1,734	-0.40%
2019/03/08	4	11.70	3	11.90	12.00	1	1,706	0.06%
2019/03/07	1	11.30	0	0.00	11.30	1	1,642	0.06%
2019/03/05	1	11.15	18.3	11.41	11.30	-17.3	1,589	-1.09%
2019/03/04	0	0.00	2	11.30	11.25	-2	1,493	-0.13%
2019/02/27	0	0.00	3	10.60	10.60	-3	1,369	-0.22%
2019/02/26	0	0.00	5	10.73	10.65	-5	1,372	-0.36%
2019/02/22	0	0.00	7	10.75	10.70	-7	1,403	-0.50%
2019/02/19	1	10.60	0	0.00	10.40	1	1,377	0.07%
2019/02/18	3	10.57	0	0.00	10.55	3	1,369	0.22%
2019/01/25	0	0.00	2	10.20	10.30	-2	1,292	-0.15%
2019/01/24	1	10.25	0	0.00	10.10	1	1,268	0.08%
2019/01/17	2	10.28	0	0.00	10.25	2	1,286	0.16%
2019/01/16	1	10.30	0	0.00	10.25	1	1,284	0.08%
2019/01/14	0	0.00	3	10.20	10.25	-3	1,279	-0.23%
2019/01/11	11	10.75	0	0.00	10.40	11	1,273	0.86%
2019/01/10	2	10.35	0	0.00	10.50	2	1,197	0.17%
2019/01/08	0	0.00	5	10.25	10.25	-5	1,191	-0.42%
2019/01/07	3	10.27	0	0.00	10.25	3	1,197	0.25%
2019/01/02	0	0.00	1	10.70	10.30	-1	1,269	-0.08%
2018/12/25	10	10.35	0	0.00	10.25	10	1,275	0.78%
2018/12/22	20	10.50	20	10.54	10.75	0	1,263	0.00%
2018/12/20	2	10.40	0	0.00	10.15	2	1,220	0.16%
2018/12/18	1	10.55	1	10.65	10.45	0	1,195	0.00%
2018/12/17	11	10.87	41	10.72	11.10	-30	1,163	-2.58%
2018/12/14	31	10.55	2	10.45	10.45	29	1,023	2.83%
2018/12/12	0	0.00	1	10.60	10.70	-1	1,017	-0.10%
2018/12/11	49	10.69	49	10.77	10.60	0	988	0.00%
2018/12/10	1	10.05	0	0.00	10.40	1	934	0.11%
2018/12/07	10	10.20	10	10.20	10.25	0	890	0.00%
2018/12/05	29	10.25	29	10.30	11.05	0	858	0.00%
2018/11/30	1	9.95	1	9.94	9.95	0	831	0.00%
2018/11/28	3	9.92	1	9.95	9.88	2	843	0.24%
2018/11/27	1	9.80	1	9.80	9.79	0	848	0.00%
2018/11/26	1	9.61	21	9.69	9.61	-20	841	-2.38%
2018/11/22	11	9.67	11	9.69	9.58	0	836	0.00%
2018/11/08	1	8.60	1	8.58	8.60	0	940	0.00%
2018/11/05	1	8.55	1	8.43	8.43	0	1,002	0.00%
2018/11/02	1	8.57	1	8.62	8.54	0	1,047	0.00%
2018/10/31	10	8.21	0	0.00	8.22	10	1,041	0.96%
2018/10/30	25	8.03	25	8.04	8.05	0	1,041	0.00%
2018/10/29	2	8.04	2	8.09	8.03	0	1,038	0.00%
2018/10/22	0	0.00	8	8.63	8.68	-8	1,013	-0.79%
2018/10/11	0	0.00	1	8.64	8.64	-1	1,004	-0.10%
2018/10/05	1	9.90	0	0.00	9.89	1	965	0.10%
2018/09/21	0	0.00	1	10.25	10.25	-1	976	-0.10%
2018/09/10	0	0.00	1	10.15	10.10	-1	1,114	-0.09%
2018/09/05	1	11.10	0	0.00	10.70	1	1,182	0.08%
2018/09/03	2	11.40	0	0.00	11.15	2	1,260	0.16%
2018/08/27	1	11.25	1	11.40	11.20	0	1,549	0.00%
2018/08/24	2	11.48	1	11.40	11.50	1	1,574	0.06%
2018/08/23	2	11.68	1	11.70	11.70	1	1,561	0.06%
2018/08/22	0	0.00	6	11.35	11.30	-6	1,510	-0.40%
2018/08/21	3	11.40	0	0.00	11.40	3	1,502	0.20%
2018/08/20	1	11.45	0	0.00	11.30	1	1,537	0.07%
2018/08/17	3	11.32	1	11.35	11.15	2	1,529	0.13%
2018/08/16	1	11.15	1	11.25	11.20	0	1,503	0.00%
2018/08/09	1	11.30	0	0.00	11.30	1	1,473	0.07%
2018/08/08	0.1	10.75	0	0.00	10.80	0.1	1,477	0.00%
2018/08/02	1	10.70	1	10.80	10.75	0	1,549	0.00%
2018/07/24	5	10.64	0	0.00	10.65	5	1,572	0.32%
2018/07/23	4	10.76	1	10.75	10.65	3	1,576	0.19%
2018/07/18	2	10.53	20	10.50	10.60	-18	1,580	-1.14%
2018/07/09	1	10.25	1	10.30	10.25	0	1,638	0.00%
2018/07/06	22	9.98	1	10.10	10.20	21	1,643	1.28%
2018/06/29	0	0.00	2	11.15	11.15	-2	1,752	-0.11%
2018/06/28	8	11.10	0	0.00	11.05	8	1,750	0.46%
2018/06/26	12	11.30	0	0.00	11.20	12	1,747	0.69%
2018/06/25	15	11.50	1	11.50	11.50	14	1,741	0.80%
2018/06/15	10	11.50	0	0.00	11.40	10	1,701	0.59%
2018/06/14	10	11.50	0	0.00	11.50	10	1,695	0.59%
2018/06/13	55	11.72	81	11.79	11.55	-26	1,709	-1.52%
2018/06/11	3	11.25	3	11.32	11.45	0	1,621	0.00%
2018/06/08	0	0.00	11	11.40	11.45	-11	1,541	-0.71%
2018/06/07	7	11.45	17	11.30	11.75	-10	1,481	-0.68%
2018/06/06	1	10.70	1	10.80	10.70	0	1,304	0.00%
2018/06/05	5	10.50	1	10.55	10.45	4	1,300	0.31%
2018/06/04	1	10.55	2	10.60	10.55	-1	1,357	-0.07%
2018/06/01	1	10.30	0	0.00	10.60	1	1,363	0.07%
2018/05/29	0	0.00	10	10.20	10.25	-10	1,324	-0.75%
2018/05/28	10	10.15	0	0.00	10.20	10	1,324	0.75%
2018/05/23	0	0.00	8	9.97	9.93	-8	1,399	-0.57%
2018/05/18	1	10.05	1	10.15	10.05	0	1,400	0.00%
2018/05/17	11	9.87	3	9.85	9.92	8	1,404	0.57%
2018/05/16	2	10.01	1	9.80	9.60	1	1,411	0.07%
2018/05/15	11	10.20	1	10.25	10.10	10	1,384	0.72%
2018/05/14	3	10.20	1	10.40	10.10	2	1,446	0.14%
2018/05/10	1	11.00	1	10.95	10.90	0	1,416	0.00%
2018/05/09	0	0.00	1	10.75	10.75	-1	1,406	-0.07%
2018/05/08	1	10.85	1	10.85	10.85	0	1,411	0.00%
2018/04/30	1	10.95	0	0.00	10.85	1	1,481	0.07%
2018/04/27	1	10.70	1	10.75	10.65	0	1,468	0.00%
2018/04/25	1	11.00	2	10.85	11.00	-1	1,522	-0.07%
2018/04/24	11	10.81	10	11.00	10.70	1	1,547	0.06%
2018/04/23	17	11.35	0	0.00	11.10	17	1,545	1.10%
2018/04/12	0	0.00	5	12.15	12.00	-5	1,740	-0.29%
2018/04/11	291	12.56	314	12.55	12.20	-23	1,777	-1.29%	大買/大賣/
2018/04/10	1	12.15	0	0.00	12.00	1	1,840	0.05%
2018/04/03	13	11.65	0	0.00	11.80	13	1,905	0.68%
2018/03/28	11	11.81	0	0.00	11.70	11	2,117	0.52%
2018/03/27	10	11.90	0	0.00	11.90	10	2,196	0.46%
2018/03/23	30	11.50	0	0.00	11.65	30	2,675	1.12%
2018/03/21	0	12.00	0	0.00	12.00	0	2,885	0.00%
2018/03/20	0	12.15	0	0.00	12.20	0	2,933	0.00%
2018/03/19	0	0.00	2	12.60	12.30	-2	3,171	-0.06%
2018/03/12	1	12.75	15	12.75	12.70	-14	3,344	-0.42%
2018/03/09	4	13.18	11	13.22	12.90	-7	3,342	-0.21%
2018/03/08	25	12.95	0	0.00	13.10	25	3,355	0.75%
2018/03/07	10	12.75	0	0.00	12.75	10	3,312	0.30%
2018/03/02	0	0.00	15	12.80	12.85	-15	3,726	-0.40%
2018/02/27	2	12.90	15	13.25	12.90	-13	3,731	-0.35%
2018/02/23	3	12.83	1	12.50	12.80	2	3,688	0.05%
2018/02/12	3	12.05	7	11.96	12.05	-4	3,707	-0.11%
2018/02/09	0	0.00	25	11.25	11.60	-25	3,697	-0.68%
2018/02/08	2	12.08	2	12.13	12.05	0	3,688	0.00%
2018/02/07	20	12.12	1	12.15	12.00	19	3,672	0.52%
2018/02/06	11	12.42	10	12.20	11.85	1	3,663	0.03%
2018/02/05	2	12.95	1	12.95	13.00	1	3,609	0.03%
2018/02/01	1	13.15	0	0.00	13.15	1	3,670	0.03%
2018/01/29	0	0.00	5	13.05	13.05	-5	3,769	-0.13%
2018/01/25	3	13.30	0	0.00	13.20	3	3,905	0.08%
2018/01/24	2	13.30	0	0.00	13.30	2	3,915	0.05%
2018/01/19	2	13.55	0	0.00	13.50	2	3,934	0.05%
2018/01/18	10	13.60	0	0.00	13.50	10	3,936	0.25%
2018/01/17	2	13.60	0	0.00	13.60	2	3,925	0.05%
2018/01/15	13	13.65	0	0.00	13.55	13	3,962	0.33%
2018/01/12	0	0.00	1	13.80	13.65	-1	3,959	-0.03%
2018/01/09	3	13.70	1	13.70	13.60	2	4,228	0.05%
2018/01/08	21	14.05	2	13.83	13.75	19	4,234	0.45%
2018/01/05	10	14.40	7	14.35	14.45	3	4,151	0.07%
2018/01/04	25	14.32	21	14.65	14.60	4	4,111	0.10%
2018/01/03	12	14.05	2	14.13	14.10	10	4,052	0.25%
2018/01/02	3	14.25	0	0.00	14.25	3	4,014	0.07%