飛宏 (2457)-元大-莒光券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

股價
51.0
漲跌
--
漲幅
0.00%
成交量
1,864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(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－元大-莒光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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
2024/04/19	0.5	54.15	6.1	52.49	52.50	-5.5	4,465	-0.12%
2024/04/18	3.5	54.82	1.1	53.95	54.50	2.4	4,481	0.05%
2024/04/17	32.1	52.78	1	53.10	53.30	31.1	4,357	0.71%
2024/04/16	1	50.70	10	50.90	51.00	-9	4,349	-0.21%
2024/04/12	12.1	54.34	6	52.95	53.80	6.1	4,423	0.14%
2024/04/11	5.2	52.56	1	52.70	52.50	4.2	4,364	0.10%
2024/04/10	2	54.00	2	54.40	54.10	0	4,349	0.00%
2024/04/09	1	53.90	0	0.00	54.00	1	4,362	0.02%
2024/04/08	0	53.93	2	54.20	53.70	-2	4,448	-0.04%
2024/04/03	0.1	53.60	1	53.40	53.30	-0.9	4,456	-0.02%
2024/04/02	0.1	54.20	0	0.00	54.30	0.1	4,476	0.00%
2024/04/01	4	54.75	0	0.00	54.60	4	4,509	0.09%
2024/03/29	1	53.20	1	53.30	53.30	0	4,529	0.00%
2024/03/28	1	53.00	3	52.80	53.00	-2	4,526	-0.04%
2024/03/27	4.2	53.53	0	0.00	53.30	4.2	4,531	0.09%
2024/03/26	0	0.00	3.2	53.70	53.30	-3.2	4,547	-0.07%
2024/03/25	1.3	55.27	1	55.20	55.20	0.3	4,531	0.01%
2024/03/22	52	54.99	3	54.80	54.30	49	4,573	1.07%
2024/03/21	5	53.80	0	0.00	53.80	5	4,558	0.11%
2024/03/20	4.4	53.04	1	53.10	53.00	3.4	4,653	0.07%
2024/03/19	0.2	54.60	0	0.00	54.30	0.2	4,634	0.00%
2024/03/18	0	54.50	0	0.00	54.40	0	4,682	0.00%
2024/03/15	0.2	54.90	0	0.00	55.00	0.2	4,699	0.00%
2024/03/14	1	55.10	1	55.20	55.20	0	4,778	0.00%
2024/03/13	1.4	55.25	0	0.00	55.00	1.4	4,833	0.03%
2024/03/12	0.2	56.75	11	57.00	56.40	-10.8	4,881	-0.22%
2024/03/08	3.4	56.10	6	55.93	55.90	-2.6	5,023	-0.05%
2024/03/07	10.5	59.06	5	58.70	58.00	5.5	5,013	0.11%
2024/03/06	2	60.40	2.1	60.02	60.10	-0.1	4,997	0.00%
2024/03/05	5	60.52	3.1	59.94	60.00	2	5,096	0.04%
2024/03/04	4.1	60.94	2	61.90	60.60	2.1	5,211	0.04%
2024/03/01	15	60.41	0.1	60.80	60.30	14.9	5,228	0.28%
2024/02/29	5.1	61.11	10	61.14	61.30	-4.9	5,690	-0.09%
2024/02/27	3.1	59.70	1	60.20	60.20	2.1	6,506	0.03%
2024/02/26	3.5	61.09	1.1	61.42	61.20	2.4	6,952	0.03%
2024/02/23	4	60.40	5	60.86	59.70	-1	6,907	-0.01%
2024/02/22	0.4	61.50	5	61.26	61.30	-4.6	6,865	-0.07%
2024/02/21	5	61.76	4.1	61.80	61.50	0.9	6,858	0.01%
2024/02/20	9.2	62.03	10	62.12	61.80	-0.8	6,946	-0.01%
2024/02/19	15.5	61.79	22.4	61.04	62.30	-6.9	6,809	-0.10%
2024/02/16	1.5	57.77	4	57.78	58.70	-2.6	6,414	-0.04%
2024/02/15	0.1	56.10	0	0.00	56.20	0.1	6,380	0.00%
2024/02/05	0.1	56.00	3	56.03	56.10	-3	6,399	-0.05%
2024/02/02	3.4	57.82	0	0.00	57.00	3.4	6,378	0.05%
2024/02/01	0	56.60	0	0.00	57.20	0	6,381	0.00%
2024/01/31	1	57.20	9	57.11	57.00	-8	6,377	-0.13%
2024/01/30	1	58.01	1	57.70	57.80	0	6,392	0.00%
2024/01/29	0	0.00	0.4	58.33	58.80	-0.4	6,439	-0.01%
2024/01/26	11	57.72	11	56.95	56.90	0	6,422	0.00%
2024/01/25	19.1	58.78	0	0.00	58.00	19.1	6,482	0.29%
2024/01/24	4	58.28	1.2	58.60	58.60	2.8	6,668	0.04%
2024/01/23	1	57.80	13	57.70	57.30	-12	6,673	-0.18%
2024/01/22	0	0.00	1	57.00	57.00	-1	6,658	-0.02%
2024/01/19	5	56.44	1	56.50	56.50	4	6,715	0.06%
2024/01/18	9	55.44	10	54.98	56.00	-1	6,766	-0.01%
2024/01/17	10	56.30	2	58.30	55.30	8	6,908	0.12%
2024/01/16	6	57.90	6	57.88	57.60	0	7,033	0.00%
2024/01/15	0	0.00	8	57.45	58.30	-8	7,136	-0.11%
2024/01/12	19	57.51	19.2	57.80	56.90	-0.2	7,196	0.00%
2024/01/11	3	55.97	3	56.03	57.10	0	7,181	0.00%
2024/01/10	4	55.88	0	0.00	55.00	4	7,209	0.06%
2024/01/09	8.2	57.06	0	0.00	56.50	8.2	7,231	0.11%
2024/01/08	11	59.72	9	60.20	58.90	2	7,202	0.03%
2024/01/05	0	0.00	8	58.78	58.30	-8	7,144	-0.11%
2024/01/04	6	57.82	9	58.10	57.60	-3	7,137	-0.04%
2024/01/03	9	58.86	0	0.00	58.80	9	7,155	0.13%
2024/01/02	4	60.08	4.1	60.10	59.30	-0.1	7,150	0.00%
2023/12/29	0	0.00	1	59.30	58.90	-1	7,180	-0.01%
2023/12/28	0	0.00	3	59.00	59.00	-3	7,194	-0.04%
2023/12/27	28.2	59.26	25	58.30	58.40	3.2	7,222	0.04%
2023/12/26	3	58.00	0	0.00	59.00	3	7,298	0.04%
2023/12/22	1	56.40	0	0.00	56.40	1	7,282	0.01%
2023/12/21	2	56.70	0.1	57.40	56.60	1.9	7,287	0.03%
2023/12/19	3	57.20	6	57.20	57.30	-3	7,311	-0.04%
2023/12/18	0	0.00	1	59.00	59.00	-1	7,300	-0.01%
2023/12/15	6	59.67	4	60.40	59.10	2	7,317	0.03%
2023/12/14	3	58.37	0	0.00	58.20	3	7,234	0.04%
2023/12/13	3.1	58.44	1	59.10	58.30	2.1	7,219	0.03%
2023/12/12	1	59.10	2	60.10	59.00	-1	7,208	-0.01%
2023/12/11	10	59.59	19	59.52	59.60	-9	7,208	-0.12%
2023/12/08	3	61.27	2	61.00	61.00	1	7,155	0.01%
2023/12/07	3	60.60	3	60.70	60.50	0	7,155	0.00%
2023/12/06	3	61.63	0	0.00	61.60	3	7,150	0.04%
2023/12/05	1	61.50	34	61.29	62.80	-33	7,114	-0.46%
2023/12/04	6	62.12	1.5	62.03	61.80	4.5	7,125	0.06%
2023/12/01	3	62.20	0.5	62.40	62.50	2.5	7,404	0.03%
2023/11/30	21	62.77	6	63.50	62.20	15	7,390	0.20%
2023/11/29	12.1	63.93	8.4	63.29	63.50	3.7	7,352	0.05%
2023/11/28	7	63.00	2	62.90	62.80	5	7,299	0.07%
2023/11/27	33	64.68	34.1	63.70	62.90	-1.1	7,315	-0.02%
2023/11/24	78.1	63.40	49.3	63.86	63.20	28.7	6,905	0.42%
2023/11/22	0	0.00	1	57.40	57.50	-1	5,689	-0.02%
2023/11/21	0	0.00	1	57.70	57.20	-1	5,725	-0.02%
2023/11/20	0	0.00	3.1	57.31	56.70	-3.1	5,793	-0.05%
2023/11/17	4	57.03	5	57.54	56.20	-1	5,768	-0.02%
2023/11/16	3	55.43	8	55.78	56.40	-5	5,691	-0.09%
2023/11/15	1	55.50	1	55.10	54.60	0	5,899	0.00%
2023/11/14	4	55.08	2	54.20	54.80	2	6,212	0.03%
2023/11/10	0	0.00	1	53.00	52.50	-1	6,380	-0.02%
2023/11/09	1	53.50	0	0.00	53.20	1	6,463	0.02%
2023/11/07	0	0.00	1	54.20	54.20	-1	6,689	-0.01%
2023/11/06	20	55.04	3	55.20	54.90	17	6,783	0.25%
2023/11/02	6	53.80	6	52.70	52.80	0	6,792	0.00%
2023/11/01	16.1	52.19	15	52.19	51.80	1.1	6,790	0.02%
2023/10/31	2.9	53.10	2	53.40	52.50	0.9	6,621	0.01%
2023/10/30	1.1	55.72	1	55.90	54.60	0.1	6,706	0.00%
2023/10/27	2	57.00	2	55.45	55.40	0	6,836	0.00%
2023/10/26	27	57.98	2	57.55	57.00	25	6,903	0.36%
2023/10/25	7	59.00	34.1	59.44	59.10	-27.1	6,979	-0.39%
2023/10/24	3.1	56.55	8	56.28	56.80	-4.9	6,897	-0.07%
2023/10/23	4	53.80	0	0.00	53.60	4	6,906	0.06%
2023/10/20	7.2	55.14	3	55.00	55.00	4.2	6,885	0.06%
2023/10/19	1.2	56.90	3	56.50	56.10	-1.8	7,039	-0.03%
2023/10/18	7.6	58.70	2	59.20	57.70	5.6	7,065	0.08%
2023/10/17	2	61.10	2	59.55	60.60	0	7,114	0.00%
2023/10/16	1.2	59.42	2	60.55	58.70	-0.8	7,238	-0.01%
2023/10/13	1	61.90	3	62.50	61.50	-2	7,546	-0.03%
2023/10/12	1	62.50	1	62.40	62.50	0	8,089	0.00%
2023/10/11	5	61.62	3	61.63	61.70	2	8,216	0.02%
2023/10/06	3	61.73	3	61.63	61.60	0	8,402	0.00%
2023/10/05	2	62.75	3	62.90	61.80	-1	8,712	-0.01%
2023/10/04	1	61.20	1	60.80	60.80	0	9,087	0.00%
2023/10/03	2	63.00	4	62.78	62.00	-2	9,280	-0.02%
2023/10/02	9	62.57	4	61.65	63.00	5	9,528	0.05%
2023/09/27	44	58.30	3	58.00	58.30	41	9,991	0.41%
2023/09/26	3	59.17	2	58.50	58.50	1	10,168	0.01%
2023/09/25	2	58.95	0	0.00	58.80	2	10,308	0.02%
2023/09/22	2	59.30	1	59.40	59.70	1	10,443	0.01%
2023/09/21	1	59.90	11	60.11	59.60	-10	10,508	-0.10%
2023/09/20	0	0.00	7	60.93	60.90	-7	10,594	-0.07%
2023/09/19	9	61.41	4	61.98	61.30	5	10,873	0.05%
2023/09/18	1	63.40	1	62.40	62.50	0	11,060	0.00%
2023/09/15	11	63.00	2	62.40	63.60	9	11,386	0.08%
2023/09/14	2	63.20	0	0.00	62.70	2	11,551	0.02%
2023/09/13	7	63.10	3	62.40	62.10	4	11,775	0.03%
2023/09/12	6	62.57	3	62.00	62.00	3	12,067	0.02%
2023/09/11	2	64.35	1	63.60	63.40	1	12,282	0.01%
2023/09/08	1.1	66.50	1.2	66.40	66.00	-0.1	12,596	0.00%
2023/09/07	3	69.13	1	69.50	68.00	2	13,011	0.02%
2023/09/06	36	67.28	14	66.94	67.80	22	13,275	0.17%
2023/09/05	15	70.40	5.1	68.81	70.70	10	13,234	0.08%
2023/09/04	15	69.30	16	69.98	69.10	-1	13,658	-0.01%
2023/09/01	64	72.70	45.1	73.50	71.10	18.9	14,142	0.13%
2023/08/31	13	72.59	34	72.42	73.00	-21	14,509	-0.14%
2023/08/30	13	71.15	16	71.59	71.00	-3	15,025	-0.02%
2023/08/29	10	70.66	8.1	70.91	71.50	1.9	16,015	0.01%
2023/08/28	4	69.50	3	70.30	70.00	1	17,175	0.01%
2023/08/25	6.1	69.42	7	70.23	69.90	-1	18,143	-0.01%
2023/08/24	6	69.68	11.1	70.07	69.00	-5.1	18,544	-0.03%
2023/08/23	22	68.66	17	69.06	68.60	5	18,973	0.03%
2023/08/22	8	68.76	8	68.41	68.50	0	19,242	0.00%
2023/08/21	36	70.32	41	69.41	68.70	-5	19,614	-0.03%
2023/08/18	8.1	69.30	33	68.90	69.80	-24.9	21,131	-0.12%
2023/08/17	7	66.36	4	66.13	66.90	3	21,030	0.01%
2023/08/16	6	64.75	7	65.91	66.20	-1	21,193	0.00%
2023/08/15	11	64.22	7.1	63.72	64.60	3.9	21,721	0.02%
2023/08/14	10.5	62.10	9	61.92	62.10	1.5	22,208	0.01%
2023/08/11	7	63.61	9	63.40	63.50	-2	22,801	-0.01%
2023/08/10	10.3	62.42	0	0.00	61.60	10.3	23,117	0.04%
2023/08/09	2.3	63.61	14	64.39	63.50	-11.7	23,717	-0.05%
2023/08/08	250.2	64.61	54	65.28	64.40	196.2	24,317	0.81%	大買/鉅額交易
2023/08/07	49	64.54	61	65.13	65.20	-12	24,618	-0.05%
2023/08/04	83	66.38	188	65.23	65.40	-105	25,312	-0.41%	大賣/鉅額交易
2023/08/02	123.1	66.10	180	66.87	65.30	-57	25,743	-0.22%	大買/大賣/
2023/08/01	225	66.54	67.1	65.76	66.50	157.9	26,070	0.61%	大買/鉅額交易
2023/07/31	9.1	69.06	186	67.92	67.50	-176.9	26,375	-0.67%	大賣/鉅額交易
2023/07/28	219	68.82	49.4	68.51	69.50	169.6	26,653	0.64%	大買/鉅額交易
2023/07/27	48.1	69.70	46	69.78	69.50	2.1	27,081	0.01%
2023/07/26	51	70.21	144	70.23	69.70	-93	27,576	-0.34%	大賣/
2023/07/25	2.3	70.78	2	71.00	70.60	0.3	27,814	0.00%
2023/07/24	14.2	71.53	102	69.57	70.00	-87.8	28,006	-0.31%	大賣/
2023/07/21	3	72.23	2	73.25	73.60	1	28,207	0.00%
2023/07/20	3	73.40	5	73.34	73.20	-2	29,256	-0.01%
2023/07/19	11	74.72	9	73.76	72.50	2	29,584	0.01%
2023/07/18	33	74.93	32	74.61	74.00	1	30,150	0.00%
2023/07/17	16.8	76.84	26	76.24	76.70	-9.2	30,543	-0.03%
2023/07/14	8	72.90	4	73.08	72.60	4	31,042	0.01%
2023/07/13	94.3	73.44	45	73.31	72.80	49.3	32,704	0.15%
2023/07/12	24	71.55	13	71.42	72.00	11	33,621	0.03%
2023/07/11	25.3	73.61	93.5	72.35	72.00	-68.3	34,256	-0.20%
2023/07/10	2.3	77.54	6.1	77.34	76.00	-3.8	34,499	-0.01%
2023/07/07	15.1	78.04	12	79.12	78.30	3.1	34,755	0.01%
2023/07/06	19	79.17	13	78.92	77.70	6	35,037	0.02%
2023/07/05	17.1	80.83	11	80.36	79.40	6.1	35,753	0.02%
2023/07/04	5	78.06	1	78.58	77.60	4	35,789	0.01%
2023/07/03	4	78.73	2	78.95	78.80	2	35,870	0.01%
2023/06/30	2	77.20	2	77.60	78.00	0	36,476	0.00%
2023/06/29	2	75.90	1	75.40	75.50	1	36,628	0.00%
2023/06/28	2	75.80	3	75.67	75.30	-1	36,905	0.00%
2023/06/27	16.4	77.39	3.4	76.95	75.60	13	37,163	0.03%
2023/06/26	14.1	80.72	12	80.21	79.30	2.1	37,281	0.01%
2023/06/21	16	79.83	26	80.43	81.80	-10	37,430	-0.03%
2023/06/20	32.1	80.21	30	79.99	79.40	2.1	37,547	0.01%
2023/06/19	15	80.23	9.2	80.43	80.80	5.8	38,426	0.02%
2023/06/16	23.1	80.04	45.1	80.01	79.10	-22	39,863	-0.06%
2023/06/15	16.1	79.63	1	80.00	79.00	15.1	40,410	0.04%
2023/06/14	11.2	81.42	6	81.60	80.30	5.2	41,215	0.01%
2023/06/13	19	81.51	23.1	80.81	82.30	-4.1	41,842	-0.01%
2023/06/12	15.1	79.79	10.2	79.34	78.50	4.9	42,435	0.01%
2023/06/09	13.2	80.02	7.2	80.56	79.00	6	43,618	0.01%
2023/06/08	16.3	80.28	13.7	80.99	78.90	2.7	44,550	0.01%
2023/06/07	19.2	83.79	23	83.20	81.50	-3.9	45,822	-0.01%
2023/06/06	18.3	84.34	8.2	83.31	82.60	10.2	46,949	0.02%
2023/06/05	10.3	85.28	18.1	85.94	85.70	-7.9	47,549	-0.02%
2023/06/02	22.2	82.44	34	83.24	83.40	-11.8	47,681	-0.02%
2023/06/01	42.3	80.77	60.1	80.77	81.90	-17.8	47,138	-0.04%
2023/05/31	60.1	78.35	56	78.33	78.40	4.1	46,628	0.01%
2023/05/30	27	77.23	22	77.65	76.60	5	45,748	0.01%
2023/05/29	26	76.57	94.1	75.94	76.40	-68.1	45,395	-0.15%
2023/05/26	17.1	74.49	6	74.27	73.70	11.1	45,058	0.02%
2023/05/25	79.1	74.99	46	74.95	74.50	33.1	44,998	0.07%
2023/05/24	138.1	77.65	119.1	77.23	75.80	19	44,898	0.04%	大買/大賣/
2023/05/23	46	75.08	81	75.48	75.50	-35	44,540	-0.08%
2023/05/22	1	74.30	24	74.50	75.30	-23	44,960	-0.05%
2023/05/19	74	74.88	17	74.13	73.20	57	44,786	0.13%
2023/05/18	38	75.76	41	75.80	75.80	-3	44,433	-0.01%
2023/05/17	73	75.53	49.5	75.46	74.10	23.6	43,886	0.05%
2023/05/16	13	73.68	28	73.74	74.40	-15	43,212	-0.03%
2023/05/15	78.1	73.87	80	74.24	72.70	-1.9	42,738	0.00%
2023/05/12	33	71.89	35	72.02	73.20	-2	42,094	0.00%
2023/05/11	21	69.68	24	69.47	68.90	-3	41,514	-0.01%
2023/05/10	27	68.99	37	69.50	70.00	-10	41,156	-0.02%
2023/05/09	33	73.82	26.1	73.19	71.70	6.9	40,450	0.02%
2023/05/08	32.1	72.94	38	73.26	73.80	-5.9	39,949	-0.01%
2023/05/05	69	72.91	60	73.11	71.20	9	39,498	0.02%
2023/05/04	17	74.79	5	74.88	74.00	12	39,065	0.03%
2023/05/03	18	75.83	15	76.51	76.00	3	38,702	0.01%
2023/05/02	26.1	75.88	31	75.53	76.50	-5	38,138	-0.01%
2023/04/28	7.4	73.27	13	73.08	73.50	-5.7	37,572	-0.02%
2023/04/27	39	71.76	39	72.01	71.90	0	37,132	0.00%
2023/04/26	16	71.46	14	71.75	71.90	2	36,803	0.01%
2023/04/25	68	74.03	54.1	73.27	72.70	14	36,370	0.04%
2023/04/24	13	73.22	10	73.74	73.30	3	35,247	0.01%
2023/04/21	12.2	74.19	9	73.08	72.50	3.2	34,861	0.01%
2023/04/20	17.3	76.10	51.1	74.96	74.60	-33.8	34,112	-0.10%
2023/04/19	71.2	78.35	65	78.17	77.80	6.2	33,376	0.02%
2023/04/18	116.1	77.72	101.2	77.04	76.40	14.9	32,320	0.05%	大買/大賣/
2023/04/17	68.5	73.01	97	74.47	75.90	-28.6	30,534	-0.09%
2023/04/14	160	69.28	155	68.89	69.00	5	29,403	0.02%	大買/大賣/
2023/04/13	84	67.63	78.1	67.43	67.30	5.9	28,431	0.02%
2023/04/12	20.2	67.29	15	66.81	66.30	5.2	27,694	0.02%
2023/04/11	110.1	66.83	86	66.70	66.30	24.1	27,252	0.09%	大買/
2023/04/10	57.1	65.81	74.2	66.57	66.60	-17.1	26,706	-0.06%
2023/04/07	9	62.97	11	62.89	62.50	-2	25,805	-0.01%
2023/04/06	7	60.09	11	61.55	61.60	-4	25,429	-0.02%
2023/03/31	66	62.34	56	61.05	60.30	10	25,221	0.04%
2023/03/30	4.1	60.77	11	61.05	60.80	-7	24,733	-0.03%
2023/03/29	5	60.40	3	59.60	59.80	2	24,759	0.01%
2023/03/28	27	59.47	23.1	59.23	59.20	3.9	25,009	0.02%
2023/03/27	11	60.46	9	61.06	59.80	2	24,753	0.01%
2023/03/24	14	59.80	16	60.07	60.00	-2	24,383	-0.01%
2023/03/23	14	59.15	27.8	59.02	59.50	-13.8	24,068	-0.06%
2023/03/22	90.5	60.24	67.1	59.41	59.00	23.5	23,610	0.10%
2023/03/21	93.5	62.30	109.5	62.97	61.10	-16	22,529	-0.07%	大賣/
2023/03/20	23	59.17	31	59.65	59.50	-8	20,843	-0.04%
2023/03/17	39	59.81	41	59.74	59.10	-2	20,016	-0.01%
2023/03/16	26	57.95	38	58.20	58.50	-12	18,949	-0.06%
2023/03/15	38	59.48	27	59.08	59.20	11	18,059	0.06%
2023/03/14	64	57.10	65	58.35	58.40	-1	17,276	-0.01%
2023/03/13	31.2	56.42	20	56.37	56.20	11.2	15,806	0.07%
2023/03/10	41.3	56.95	41	57.23	56.60	0.3	14,616	0.00%
2023/03/09	105.1	55.48	87	55.50	54.80	18.1	13,026	0.14%	大買/
2023/03/08	24.5	51.24	40.8	52.23	54.70	-16.3	11,630	-0.14%
2023/03/07	19.2	49.66	23.2	50.32	49.80	-4	10,742	-0.04%
2023/03/06	23	48.47	36	48.67	48.75	-13	10,455	-0.12%
2023/03/03	37.1	47.81	53	47.66	46.90	-16	10,502	-0.15%
2023/03/02	6	45.91	17	46.14	47.05	-11	10,050	-0.11%
2023/03/01	1	45.85	0	0.00	45.60	1	9,884	0.01%
2023/02/24	19	46.12	8	45.66	45.45	11	9,774	0.11%
2023/02/23	23.6	46.69	21	46.86	46.60	2.6	9,572	0.03%
2023/02/22	24	46.17	30.1	46.41	47.20	-6.1	9,388	-0.07%
2023/02/21	54.5	46.88	40.1	46.77	46.70	14.4	9,065	0.16%
2023/02/20	15	44.19	41.1	45.44	46.35	-26.1	7,673	-0.34%
2023/02/17	6	42.03	10.2	42.15	42.15	-4.2	7,037	-0.06%
2023/02/16	8	42.32	30.4	42.33	42.35	-22.4	6,955	-0.32%
2023/02/15	0	40.70	3	40.62	40.75	-3	6,725	-0.04%
2023/02/13	8	39.89	0	0.00	39.95	8	6,721	0.12%
2023/02/10	12	40.18	0	0.00	39.90	12	6,759	0.18%
2023/02/09	5	41.37	4	41.55	41.35	1	6,706	0.01%
2023/02/08	0	0.00	5	41.15	41.05	-5	6,678	-0.07%
2023/02/07	0.2	41.37	0.3	41.15	41.25	-0.1	6,645	0.00%
2023/02/06	4	40.82	0.1	40.60	40.65	3.9	6,589	0.06%
2023/02/03	0	40.80	0	0.00	40.45	0	6,578	0.00%
2023/02/02	5	40.64	6.1	40.54	40.60	-1.1	6,560	-0.02%
2023/02/01	2	40.20	2	40.35	40.45	0	6,540	0.00%
2023/01/31	1	39.65	2	39.55	39.65	-1	6,526	-0.02%
2023/01/30	1	38.65	0	0.00	38.85	1	6,526	0.02%
2023/01/13	5	38.79	2	38.13	38.00	3	6,533	0.05%
2023/01/12	1	38.90	2	38.70	38.70	-1	6,519	-0.02%
2023/01/11	1.2	39.23	0	0.00	39.00	1.2	6,554	0.02%
2023/01/09	0	0.00	0	40.40	40.15	0	6,569	0.00%
2023/01/06	0	0.00	2.1	40.15	40.05	-2.1	6,595	-0.03%
2023/01/05	1	40.30	0	0.00	40.05	1	6,654	0.02%
2023/01/04	1	40.10	0.1	40.30	40.10	0.9	6,663	0.01%
2023/01/03	1	39.50	2	40.03	39.95	-1	6,679	-0.01%
2022/12/30	0.3	39.76	0	0.00	39.45	0.3	6,707	0.01%
2022/12/29	0	0.00	1	39.35	39.65	-1	6,837	-0.01%
2022/12/28	3	39.25	2	39.33	39.00	1	6,845	0.01%
2022/12/27	0	0.00	2	40.10	40.05	-2	6,843	-0.03%
2022/12/26	0	40.15	4.1	40.39	40.00	-4	6,852	-0.06%
2022/12/23	4.1	40.89	0	0.00	41.00	4.1	6,825	0.06%
2022/12/22	14	42.38	45	42.54	41.50	-31	6,795	-0.46%
2022/12/21	23	41.83	20	41.87	42.40	3	6,585	0.05%
2022/12/20	66.2	42.18	62	42.28	40.65	4.2	6,274	0.07%
2022/12/19	0	0.00	5.2	40.30	41.25	-5.2	5,759	-0.09%
2022/12/16	1	39.50	1	39.75	39.40	0	5,685	0.00%
2022/12/15	25	40.54	0	40.50	40.50	25	5,680	0.44%
2022/12/14	1	39.80	0	0.00	39.70	1	5,709	0.02%
2022/12/13	6	40.09	0	0.00	39.65	6	5,901	0.10%
2022/12/09	3	40.68	0.3	40.69	39.90	2.7	6,895	0.04%
2022/12/08	0.3	40.10	1	40.00	39.80	-0.7	6,969	-0.01%
2022/12/07	4.1	40.17	4	39.88	39.75	0.1	6,967	0.00%
2022/12/06	7	42.44	6	42.00	41.65	1	6,883	0.01%
2022/12/05	1	41.70	0.4	42.06	41.70	0.6	6,639	0.01%
2022/12/02	1	41.80	0.1	42.05	41.75	0.9	6,574	0.01%
2022/12/01	2.4	41.85	0	0.00	41.60	2.4	6,509	0.04%
2022/11/30	5	42.43	3.1	42.40	41.80	1.9	6,398	0.03%
2022/11/29	3	41.05	0	0.00	41.25	3	6,186	0.05%
2022/11/28	23	42.50	20.3	42.02	41.70	2.7	6,208	0.04%
2022/11/25	11	41.22	31.6	41.82	42.30	-20.6	5,779	-0.36%
2022/11/24	12	39.17	7	39.32	38.85	5	5,224	0.10%
2022/11/18	2	38.03	0	0.00	37.30	2	5,005	0.04%
2022/11/16	1	38.40	0	0.00	37.85	1	4,917	0.02%
2022/11/15	0.1	37.00	1	37.00	37.85	-0.9	4,921	-0.02%
2022/11/11	7.3	37.61	2	37.60	36.80	5.3	4,958	0.11%
2022/11/08	1	38.50	4	37.73	37.45	-3	4,996	-0.06%
2022/11/07	0	0.00	5	38.10	37.75	-5	4,977	-0.10%
2022/11/04	5	37.65	4	37.20	37.40	1	5,071	0.02%
2022/11/01	0	0.00	2	36.30	36.40	-2	5,097	-0.04%
2022/10/31	0	0.00	1	36.00	35.75	-1	5,187	-0.02%
2022/10/28	1	35.25	1	35.70	35.25	0	5,227	0.00%
2022/10/27	0	0.00	8.1	35.96	36.30	-8.1	5,247	-0.15%
2022/10/26	2	35.05	0	0.00	35.05	2	5,287	0.04%
2022/10/25	1	34.90	0	0.00	34.85	1	5,348	0.02%
2022/10/24	1	35.35	2	35.40	34.80	-1	5,376	-0.02%
2022/10/21	10	34.59	0	0.00	34.30	10	5,389	0.19%
2022/10/20	3.1	35.44	0	0.00	35.30	3.1	5,381	0.06%
2022/10/18	0	0.00	1.1	35.47	35.40	-1.1	5,368	-0.02%
2022/10/17	1.1	33.35	0	0.00	34.95	1.1	5,439	0.02%
2022/10/14	0	0.00	2	34.95	35.05	-2	5,487	-0.04%
2022/10/13	2.1	33.82	5	34.40	33.40	-2.9	5,492	-0.05%
2022/10/12	5	35.83	0	0.00	35.70	5	5,461	0.09%
2022/10/11	0	0.00	1	36.90	36.10	-1	5,477	-0.02%
2022/10/07	0	0.00	1	38.20	38.20	-1	5,656	-0.02%
2022/10/06	5	38.50	13	38.30	38.20	-8	5,817	-0.14%
2022/10/05	2	37.35	3	37.00	36.90	-1	5,703	-0.02%
2022/10/04	3	36.60	3	36.77	37.05	0	5,697	0.00%
2022/10/03	2	35.08	2	35.63	35.65	0	5,696	0.00%
2022/09/30	0	0.00	1	34.25	35.50	-1	5,806	-0.02%
2022/09/29	1	35.75	0	0.00	35.35	1	5,817	0.02%
2022/09/28	27.1	35.62	0	0.00	34.85	27.1	5,833	0.46%
2022/09/27	4	35.91	2	36.23	36.50	2	5,809	0.03%
2022/09/26	9.2	36.22	6.5	36.87	35.75	2.7	5,831	0.05%
2022/09/23	1	38.20	10	38.16	38.05	-9	5,846	-0.15%
2022/09/22	2	38.45	5	38.87	39.10	-3	5,876	-0.05%
2022/09/21	2	38.78	0	0.00	38.90	2	5,857	0.03%
2022/09/20	7	38.99	4	39.05	39.35	3	5,801	0.05%
2022/09/19	16	41.08	5	39.77	38.95	11	5,647	0.19%
2022/09/16	15	41.01	13.4	41.38	41.60	1.6	5,366	0.03%
2022/09/15	6	39.83	11	39.20	39.20	-5	4,783	-0.10%
2022/09/14	0.2	38.75	1	39.25	39.30	-0.8	4,728	-0.02%
2022/09/13	0	0.00	5	39.43	39.15	-5	4,738	-0.11%
2022/09/12	2	38.70	1	38.70	39.20	1	4,743	0.02%
2022/09/07	8	37.00	2	36.78	36.60	6	4,787	0.13%
2022/09/06	0.1	36.95	0	0.00	37.00	0.1	4,806	0.00%
2022/09/05	8	38.79	3	38.35	38.15	5	4,777	0.10%
2022/09/02	12.5	40.36	5.1	40.48	40.30	7.4	4,717	0.16%
2022/09/01	5	39.50	2	40.13	39.55	3	4,520	0.07%
2022/08/31	2	39.35	3	39.60	39.15	-1	4,456	-0.02%
2022/08/30	0.1	38.25	0	0.00	38.15	0.1	4,752	0.00%
2022/08/29	1	37.90	4	38.18	37.80	-3	4,845	-0.06%
2022/08/26	2	39.98	0	39.90	39.60	2	4,835	0.04%
2022/08/25	2	38.75	0	0.00	38.75	2	4,848	0.04%
2022/08/24	3.1	38.26	0	0.00	38.10	3.1	5,138	0.06%
2022/08/22	0	0.00	1	38.55	38.40	-1	5,192	-0.02%
2022/08/19	3	40.50	0	0.00	39.45	3	5,279	0.06%
2022/08/18	0	0.00	17	39.25	39.90	-17	5,301	-0.32%
2022/08/17	0	0.00	1	39.70	39.70	-1	5,298	-0.02%
2022/08/16	1	39.20	0	0.00	39.15	1	5,267	0.02%
2022/08/15	0	38.80	4	38.71	39.10	-4	5,227	-0.08%
2022/08/12	2	37.85	3	37.98	38.05	-1	5,186	-0.02%
2022/08/11	13	38.56	11	38.00	37.90	2	5,185	0.04%
2022/08/10	2	38.00	1	38.25	38.25	1	5,096	0.02%
2022/08/09	3	38.30	3	37.95	37.95	0	5,102	0.00%
2022/08/05	7	37.61	6.1	37.42	37.60	0.9	5,162	0.02%
2022/08/04	0.3	35.65	0	0.00	35.95	0.3	5,183	0.01%
2022/08/02	1	36.45	0	0.00	36.50	1	5,192	0.02%
2022/08/01	2	38.28	1	37.70	38.35	1	5,145	0.02%
2022/07/26	0	0.00	1.8	36.57	36.15	-1.8	5,173	-0.03%
2022/07/22	1	36.90	4	37.60	36.80	-3	5,224	-0.06%
2022/07/21	14.6	37.07	30.1	37.20	37.35	-15.5	5,315	-0.29%
2022/07/20	2	36.40	0	0.00	36.05	2	5,269	0.04%
2022/07/19	7	36.15	1	36.40	35.95	6	5,357	0.11%
2022/07/18	0.2	35.79	0	0.00	36.10	0.2	5,373	0.00%
2022/07/15	5	36.20	7	36.24	36.00	-2	5,369	-0.04%
2022/07/14	6	35.80	9	35.96	36.30	-3	5,204	-0.06%
2022/07/13	1	33.40	1	33.05	33.00	0	5,084	0.00%
2022/07/12	0.2	32.80	0	0.00	32.25	0.2	5,178	0.00%
2022/07/11	1	33.90	2	33.55	33.95	-1	5,214	-0.02%
2022/07/08	5	33.65	3.2	33.59	33.60	1.8	5,283	0.03%
2022/07/07	0	0.00	1	30.50	31.50	-1	5,211	-0.02%
2022/07/06	1.2	31.22	0	0.00	30.25	1.2	5,275	0.02%
2022/07/05	0.2	31.85	1	32.20	31.95	-0.8	5,373	-0.02%
2022/07/04	1	31.35	0	0.00	31.00	1	5,410	0.02%
2022/07/01	2	33.08	7	31.76	31.70	-5	5,539	-0.09%
2022/06/30	2.2	34.11	0	0.00	34.00	2.2	5,642	0.04%
2022/06/28	13.1	37.38	0	0.00	36.80	13.1	5,901	0.22%
2022/06/27	8	37.36	9.1	37.54	37.80	-1.1	6,692	-0.02%
2022/06/24	1	36.95	2	36.85	36.85	-1	6,996	-0.01%
2022/06/23	2	36.23	0	0.00	35.95	2	7,501	0.03%
2022/06/22	7.1	36.12	2	37.10	35.60	5.1	8,370	0.06%
2022/06/21	4	36.24	36	36.61	36.70	-32	9,175	-0.35%
2022/06/20	32.1	36.29	2	35.95	35.10	30.1	9,495	0.32%
2022/06/17	1.1	37.00	1	37.20	36.95	0.1	9,504	0.00%
2022/06/16	1	38.70	0	0.00	37.40	1	9,509	0.01%
2022/06/15	1.2	38.48	2	38.45	38.30	-0.9	9,536	-0.01%
2022/06/14	2	38.43	3	38.22	39.10	-1	9,575	-0.01%
2022/06/13	0.2	38.94	0	0.00	38.80	0.2	9,597	0.00%
2022/06/09	2	40.85	2	40.98	40.60	0	9,630	0.00%
2022/06/08	10	41.64	14	41.78	41.25	-4	9,651	-0.04%
2022/06/07	0	0.00	3	40.25	40.30	-3	9,377	-0.03%
2022/06/06	5	39.68	7	39.40	39.15	-2	9,352	-0.02%
2022/06/02	4	40.25	5	40.35	40.00	-1	9,466	-0.01%
2022/06/01	11	41.29	33	41.33	40.75	-22	9,549	-0.23%
2022/05/31	5	39.24	2	39.20	39.40	3	9,420	0.03%
2022/05/30	3	39.07	3	39.18	39.15	0	9,594	0.00%
2022/05/27	3	38.43	3	38.53	38.10	0	9,640	0.00%
2022/05/26	2.3	38.24	1	38.45	37.40	1.3	9,685	0.01%
2022/05/25	5	38.40	4	38.50	38.80	1	9,758	0.01%
2022/05/24	1.1	37.97	1	37.75	37.50	0.1	9,920	0.00%
2022/05/23	0.1	38.60	2	38.70	38.35	-1.9	10,009	-0.02%
2022/05/20	0	0.00	4	38.70	38.35	-4	10,206	-0.04%
2022/05/19	2	38.40	0	0.00	38.40	2	10,389	0.02%
2022/05/18	2	38.50	2	38.73	38.40	0	10,582	0.00%
2022/05/17	2	37.55	3	37.97	38.10	-1	11,380	-0.01%
2022/05/16	2.1	37.50	1	37.75	37.35	1.1	11,789	0.01%
2022/05/13	0.1	36.75	1	36.70	36.75	-1	11,807	-0.01%
2022/05/12	2.2	36.18	6	35.75	35.00	-3.8	11,857	-0.03%
2022/05/11	3.1	37.55	0	0.00	37.30	3.1	11,831	0.03%
2022/05/09	0.2	38.70	0	0.00	38.60	0.2	12,027	0.00%
2022/05/06	3.2	39.78	0	0.00	39.85	3.2	12,155	0.03%
2022/05/05	1	41.70	1	41.95	41.00	0	12,278	0.00%
2022/05/04	3	40.23	2	40.25	40.55	1	12,324	0.01%
2022/05/03	0	0.00	3	39.75	39.70	-3	12,455	-0.02%
2022/04/29	7	39.08	2	39.20	39.00	5	12,634	0.04%
2022/04/28	1.1	38.88	3	39.15	38.70	-1.9	12,814	-0.01%
2022/04/27	4.1	38.32	1	38.00	38.65	3.1	12,841	0.02%
2022/04/26	2	41.30	2	41.23	40.70	0	12,772	0.00%
2022/04/25	5.2	41.00	8	41.13	40.95	-2.8	12,852	-0.02%
2022/04/22	2	43.05	8	43.05	43.25	-6	12,957	-0.05%
2022/04/21	30	43.40	3.1	43.42	43.60	26.9	13,093	0.21%
2022/04/20	7.1	42.88	2	42.88	42.95	5.1	13,319	0.04%
2022/04/19	3	42.68	1	42.65	42.05	2	13,467	0.01%
2022/04/18	8.2	42.76	7	42.75	42.35	1.2	13,793	0.01%
2022/04/15	7.1	44.21	3	44.27	43.80	4.1	13,993	0.03%
2022/04/14	9	45.29	7	45.49	45.10	2	14,415	0.01%
2022/04/13	7	44.51	6	44.65	44.50	1	14,620	0.01%
2022/04/12	3.2	43.80	3	44.03	44.20	0.2	14,967	0.00%
2022/04/11	15.1	44.90	6	44.60	44.00	9.1	15,448	0.06%
2022/04/08	14	45.94	5	46.17	45.75	9	15,823	0.06%
2022/04/07	16.1	46.49	9	47.14	45.20	7.1	16,675	0.04%
2022/04/06	8	47.32	6.1	47.23	47.15	1.9	16,890	0.01%
2022/04/01	4.1	46.73	16	46.38	46.10	-11.9	17,214	-0.07%
2022/03/31	6.2	48.17	4	48.34	46.80	2.2	18,222	0.01%
2022/03/30	47	48.58	39.1	48.41	48.25	7.9	19,103	0.04%
2022/03/29	25.1	47.48	27	47.70	46.95	-1.9	21,757	-0.01%
2022/03/28	58.1	48.02	51.1	48.09	47.60	7	22,374	0.03%
2022/03/25	38	47.71	62.2	47.66	47.65	-24.2	22,255	-0.11%
2022/03/24	84.1	46.97	91.1	47.29	45.90	-7	21,832	-0.03%
2022/03/23	29	44.68	50.2	45.02	45.75	-21.2	21,678	-0.10%
2022/03/22	3	42.92	5	43.09	43.00	-2	22,935	-0.01%
2022/03/21	5	43.06	4	43.03	42.65	1	24,311	0.00%
2022/03/18	3	42.73	7	42.94	43.30	-4	25,021	-0.02%
2022/03/17	3	42.65	3	42.88	42.55	0	25,932	0.00%
2022/03/16	8	41.67	4	42.01	41.40	4	26,305	0.02%
2022/03/15	5	42.43	4	42.25	41.90	1	26,355	0.00%
2022/03/14	8	42.56	8	42.32	43.15	0	26,570	0.00%
2022/03/11	10.1	42.12	5	42.20	42.10	5.1	27,074	0.02%
2022/03/10	24	43.92	17	43.66	43.35	7	27,079	0.03%
2022/03/09	23	42.40	25	42.57	42.65	-2	27,036	-0.01%
2022/03/08	17	42.06	14	42.42	41.75	3	27,012	0.01%
2022/03/07	16.8	43.82	7	43.89	43.00	9.8	26,897	0.04%
2022/03/04	10.2	46.36	11	46.26	45.50	-0.8	26,779	0.00%
2022/03/03	44	47.41	27	46.86	46.55	17	26,680	0.06%
2022/03/02	9.2	46.32	10	46.41	46.90	-0.8	26,600	0.00%
2022/03/01	11	46.13	11.7	46.41	46.85	-0.7	26,662	0.00%
2022/02/25	9	45.20	9	45.51	44.80	0	26,695	0.00%
2022/02/24	7.1	45.30	5	45.57	44.05	2.1	26,666	0.01%
2022/02/23	5	46.28	4	46.48	46.50	1	26,540	0.00%
2022/02/22	6.2	46.76	11	45.60	45.40	-4.8	26,548	-0.02%
2022/02/21	8	47.96	5	48.06	47.75	3	26,443	0.01%
2022/02/18	2.1	46.06	6	46.66	47.95	-4	26,335	-0.01%
2022/02/17	84.3	48.47	66.1	47.58	46.70	18.2	26,355	0.07%
2022/02/16	42	46.75	45.2	47.11	48.15	-3.2	25,774	-0.01%
2022/02/15	5	44.13	9	44.32	43.80	-4	25,474	-0.02%
2022/02/14	5	43.91	2	43.70	43.50	3	25,529	0.01%
2022/02/11	11	45.33	13.1	45.37	45.70	-2.1	25,612	-0.01%
2022/02/10	20	45.55	19	45.28	45.20	1	25,949	0.00%
2022/02/09	10	45.16	12	45.25	45.20	-2	25,870	-0.01%
2022/02/08	20	44.01	50	44.76	44.95	-30	25,855	-0.12%
2022/02/07	16	42.66	15	42.58	43.90	1	25,760	0.00%
2022/01/26	26	41.19	4	41.30	41.60	22	25,716	0.09%
2022/01/25	11.1	41.79	5	41.22	40.80	6.1	26,178	0.02%
2022/01/24	17	42.14	25	42.48	42.80	-8	26,203	-0.03%
2022/01/21	19.2	43.66	9	43.78	42.55	10.2	26,324	0.04%
2022/01/20	10	44.81	6	44.59	44.45	4	26,539	0.02%
2022/01/19	7	44.95	7	44.94	44.80	0	27,174	0.00%
2022/01/18	6	45.48	9	45.20	44.80	-3	27,675	-0.01%
2022/01/17	11	45.37	10	45.40	45.60	1	27,640	0.00%
2022/01/14	43.2	44.73	52	44.63	44.15	-8.8	27,650	-0.03%
2022/01/13	24	45.74	21	45.59	45.65	3	27,830	0.01%
2022/01/12	17	46.53	19	46.37	46.00	-2	28,004	-0.01%
2022/01/11	13.4	47.25	11	47.65	46.50	2.4	27,968	0.01%
2022/01/10	18	49.21	14	48.79	48.70	4	27,612	0.01%
2022/01/07	28	48.25	18	48.48	47.75	10	27,341	0.04%
2022/01/06	20	50.13	47	49.74	49.60	-27	26,889	-0.10%
2022/01/05	19	51.07	9	50.97	50.40	10	26,623	0.04%
2022/01/04	17	51.26	23	51.10	52.10	-6	26,245	-0.02%
2022/01/03	27	50.43	39.6	50.73	50.70	-12.6	25,790	-0.05%
2021/12/30	57.2	51.73	77.4	51.90	50.30	-20.2	25,335	-0.08%
2021/12/29	34	50.94	31	50.21	50.60	3	24,493	0.01%
2021/12/28	46	50.30	49	50.17	50.00	-3	24,195	-0.01%
2021/12/27	94.1	50.88	117	50.88	51.70	-22.9	23,728	-0.10%	大賣/
2021/12/24	48.2	50.18	50	50.27	49.40	-1.8	22,652	-0.01%
2021/12/23	244.6	49.95	158	50.16	49.90	86.6	21,538	0.40%	大買/大賣/
2021/12/22	25.1	45.29	54	46.14	47.35	-28.9	18,101	-0.16%
2021/12/21	3	43.07	17.6	43.58	43.05	-14.6	17,170	-0.09%
2021/12/20	27.2	45.56	34.4	45.56	45.15	-7.2	16,748	-0.04%
2021/12/17	10	45.55	55	45.70	45.40	-45	16,239	-0.28%
2021/12/16	56.4	46.30	58	46.22	46.25	-1.7	15,573	-0.01%
2021/12/15	114.5	43.28	84	43.29	43.80	30.5	13,999	0.22%	大買/
2021/12/14	15	40.24	13	40.64	40.80	2	12,584	0.02%
2021/12/13	34	41.50	52.2	41.36	42.25	-18.2	11,852	-0.15%
2021/12/10	29	39.55	40.5	39.61	38.45	-11.5	10,891	-0.11%
2021/12/09	1	38.35	2	39.00	38.30	-1	10,460	-0.01%
2021/12/08	10	38.84	29	39.16	38.20	-19	10,373	-0.18%
2021/12/07	24	39.15	26	38.86	39.10	-2	10,132	-0.02%
2021/12/06	1.1	36.80	2	37.10	37.20	-1	9,605	-0.01%
2021/12/02	4	36.15	4	36.09	35.65	0	9,638	0.00%
2021/12/01	3.1	36.36	1	36.50	36.45	2.1	9,665	0.02%
2021/11/30	2	35.90	0	0.00	36.25	2	9,693	0.02%
2021/11/26	14	36.02	4.6	36.07	35.75	9.4	9,817	0.10%
2021/11/25	9.2	37.61	2	37.50	37.10	7.2	9,738	0.07%
2021/11/24	8.1	37.47	11	37.74	38.05	-2.9	9,614	-0.03%
2021/11/23	2	37.63	1	37.65	36.85	1	9,542	0.01%
2021/11/22	2	37.70	1	37.65	37.70	1	9,567	0.01%
2021/11/19	5	37.55	1	37.25	37.35	4	9,684	0.04%
2021/11/17	7	37.30	5	37.34	37.15	2	9,687	0.02%
2021/11/16	9	38.22	15	37.82	37.30	-6	9,737	-0.06%
2021/11/15	2.1	38.16	3	38.60	38.40	-0.9	9,596	-0.01%
2021/11/12	2	37.43	8.2	37.54	37.20	-6.2	9,510	-0.07%
2021/11/11	8	37.16	2	37.15	36.55	6	9,519	0.06%
2021/11/10	13	37.89	5	37.72	37.30	8	9,529	0.08%
2021/11/09	14	37.16	14.1	37.31	37.70	-0.1	9,481	0.00%
2021/11/08	1	36.00	4	35.15	35.50	-3	9,209	-0.03%
2021/11/05	1	34.65	1	34.50	34.40	0	9,380	0.00%
2021/11/04	2	35.30	3	35.32	35.25	-1	9,424	-0.01%
2021/11/03	1	35.45	2	35.43	35.20	-1	9,455	-0.01%
2021/11/02	15	38.30	18	38.21	35.45	-3	9,494	-0.03%
2021/11/01	3	36.83	6	36.98	36.80	-3	9,020	-0.03%
2021/10/29	17	37.20	22	36.97	36.80	-5	8,881	-0.06%
2021/10/28	3	36.80	46	36.60	36.30	-43	8,571	-0.50%
2021/10/27	49	36.89	41	36.95	36.30	8	8,202	0.10%
2021/10/26	42	36.61	94.1	36.62	37.25	-52.1	7,558	-0.69%
2021/10/25	6	34.08	8	34.26	33.90	-2	7,035	-0.03%
2021/10/22	13	35.19	4	35.13	34.80	9	7,167	0.13%
2021/10/21	17	35.12	10	34.87	35.30	7	7,157	0.10%
2021/10/20	50	35.04	56	35.17	35.30	-6	7,123	-0.08%
2021/10/19	0	0.00	3	33.23	33.00	-3	6,882	-0.04%
2021/10/15	0	0.00	1	31.85	31.85	-1	7,015	-0.01%
2021/10/14	0	0.00	7	30.74	30.85	-7	7,241	-0.10%
2021/10/13	4	30.50	1	30.05	29.90	3	7,365	0.04%
2021/10/12	0	0.00	2	30.83	30.75	-2	7,493	-0.03%
2021/10/08	11	32.43	3	31.53	31.30	8	7,645	0.10%
2021/10/07	2	31.50	3	31.22	31.65	-1	7,809	-0.01%
2021/10/06	4	30.55	3	31.40	30.55	1	8,574	0.01%
2021/10/05	5	29.37	0	0.00	30.60	5	9,372	0.05%
2021/10/04	5	29.80	4	30.04	29.00	1	9,871	0.01%
2021/10/01	2	30.50	0	0.00	30.45	2	10,423	0.02%
2021/09/29	1	31.65	2	31.70	31.30	-1	11,934	-0.01%
2021/09/28	16	32.53	1	33.55	32.35	15	12,399	0.12%
2021/09/27	6	33.27	1	33.40	33.25	5	12,598	0.04%
2021/09/24	9.1	32.71	18	32.85	32.70	-8.9	12,832	-0.07%
2021/09/23	5	32.25	3	32.85	32.05	2	13,219	0.02%
2021/09/22	1	31.50	0	0.00	31.50	1	13,700	0.01%
2021/09/17	0	0.00	5	32.40	32.35	-5	15,407	-0.03%
2021/09/16	6	33.18	0	0.00	32.65	6	15,957	0.04%
2021/09/15	0	0.00	4	32.55	32.60	-4	16,277	-0.02%
2021/09/14	0	0.00	1	33.00	32.15	-1	16,573	-0.01%
2021/09/13	8	32.80	0	0.00	32.65	8	16,735	0.05%
2021/09/10	5	32.71	2	32.75	32.85	3	16,909	0.02%
2021/09/09	1	32.15	0	0.00	33.00	1	17,150	0.01%
2021/09/08	2	32.45	1	32.45	32.05	1	17,334	0.01%
2021/09/07	1	32.65	3	32.65	33.45	-2	17,836	-0.01%
2021/09/06	1	34.98	1	34.40	33.45	0	18,298	0.00%
2021/09/03	9	34.73	9	35.04	34.90	0	18,328	0.00%
2021/09/02	19.1	34.69	1	35.00	34.45	18.1	18,386	0.10%
2021/09/01	32	35.83	20	37.20	35.80	12	18,456	0.07%
2021/08/31	6	35.83	0	0.00	35.95	6	18,438	0.03%
2021/08/30	0	0.00	0.2	36.05	35.90	-0.2	18,637	0.00%
2021/08/27	17.1	35.77	2	36.53	35.65	15.1	18,817	0.08%
2021/08/26	1	36.60	2	36.20	36.85	-1	19,040	-0.01%
2021/08/25	8	36.43	17	35.81	36.10	-9	19,122	-0.05%
2021/08/24	18	34.30	8	34.38	34.25	10	19,301	0.05%
2021/08/23	4	34.79	8	34.59	34.90	-4	19,627	-0.02%
2021/08/20	3	33.80	0	0.00	34.05	3	19,925	0.02%
2021/08/19	12	33.51	3	33.95	32.50	9	20,009	0.04%
2021/08/18	8.4	32.69	14	32.53	34.45	-5.6	20,301	-0.03%
2021/08/17	4.1	33.12	4	34.55	31.80	0.1	20,427	0.00%
2021/08/16	1.3	34.84	7.1	34.05	34.10	-5.8	20,432	-0.03%
2021/08/13	5	36.89	5	36.25	35.80	0	20,452	0.00%
2021/08/12	10	38.27	9	38.27	38.25	1	20,523	0.00%
2021/08/11	17	38.14	3	38.47	38.95	14	20,594	0.07%
2021/08/10	24	37.90	20	37.59	37.65	4	20,667	0.02%
2021/08/09	4	37.51	3	37.77	37.05	1	20,854	0.00%
2021/08/06	3	37.77	2	37.50	37.60	1	21,081	0.00%
2021/08/05	9.1	36.65	5	36.79	36.60	4.1	21,273	0.02%
2021/08/04	5	37.95	2	37.65	37.45	3	21,764	0.01%
2021/08/02	2	37.83	1	37.45	38.00	1	22,273	0.00%
2021/07/30	1.1	38.01	0	0.00	37.90	1.1	22,477	0.00%
2021/07/28	11.1	37.38	31	36.35	38.10	-19.9	22,900	-0.09%
2021/07/27	18.2	40.85	5	40.76	39.65	13.2	23,195	0.06%
2021/07/26	15	41.11	8	41.49	41.60	7	23,492	0.03%
2021/07/23	5	39.68	3	39.82	40.05	2	24,314	0.01%
2021/07/22	8.1	38.82	4	38.59	38.90	4.1	24,927	0.02%
2021/07/21	25	38.94	25	37.75	37.75	0	25,844	0.00%
2021/07/20	5.1	38.31	10	38.55	37.75	-4.9	25,772	-0.02%
2021/07/19	2.1	40.00	6	40.03	39.80	-4	25,664	-0.02%
2021/07/16	8.2	40.83	12	40.66	40.50	-3.8	25,559	-0.01%
2021/07/15	2	41.10	7	40.84	40.90	-5	25,443	-0.02%
2021/07/14	38.1	42.01	40.1	40.59	40.45	-2.1	25,327	-0.01%
2021/07/13	76.1	43.35	64	42.59	41.35	12.1	25,095	0.05%
2021/07/12	55	42.83	39	42.90	43.15	16	24,316	0.07%
2021/07/09	30.1	42.61	29	42.02	41.20	1.1	23,498	0.00%
2021/07/08	19	41.74	28.1	41.29	42.40	-9.1	22,982	-0.04%
2021/07/07	86	42.12	99	41.61	40.80	-13	22,452	-0.06%
2021/07/06	6	42.38	27.1	42.59	43.00	-21.1	21,586	-0.10%
2021/07/05	60	39.30	33	39.27	39.10	27	21,259	0.13%
2021/07/02	12	37.61	9	37.66	37.60	3	21,926	0.01%
2021/07/01	14	37.42	4.5	37.37	36.90	9.5	21,974	0.04%
2021/06/30	18.5	38.47	5	38.31	38.15	13.5	21,976	0.06%
2021/06/29	26	39.18	26	38.98	37.25	0	21,852	0.00%
2021/06/28	92	40.58	89	40.03	39.75	3	21,547	0.01%
2021/06/25	13	38.71	12.1	39.73	39.80	1	20,099	0.00%
2021/06/24	13	35.78	18	36.24	36.20	-5	19,674	-0.03%
2021/06/23	12	35.31	15	35.14	35.80	-3	19,435	-0.02%
2021/06/22	38	34.13	12	34.01	33.40	26	19,356	0.13%
2021/06/21	6	34.25	10	34.50	34.05	-4	19,369	-0.02%
2021/06/18	27	36.12	3	36.32	35.85	24	19,561	0.12%
2021/06/17	3	36.00	4.1	36.50	36.30	-1.1	21,100	0.00%
2021/06/16	32	36.24	34	36.45	35.25	-2	22,480	-0.01%
2021/06/15	21	36.34	34.5	35.74	36.55	-13.5	23,594	-0.06%
2021/06/11	11	33.35	13	34.21	33.25	-2	24,009	-0.01%
2021/06/10	13	33.30	3	33.27	33.20	10	24,903	0.04%
2021/06/09	22	33.53	2.7	33.73	33.25	19.3	25,010	0.08%
2021/06/08	0	0.00	1.1	34.68	34.75	-1.1	24,966	0.00%
2021/06/07	2.3	34.38	9	34.10	34.30	-6.7	24,939	-0.03%
2021/06/04	5	36.55	9.1	36.40	36.10	-4.1	24,757	-0.02%
2021/06/03	8	36.69	25.1	36.42	36.20	-17.1	24,630	-0.07%
2021/06/02	5	36.19	7	36.01	35.40	-2	24,417	-0.01%
2021/06/01	8.1	36.58	19	36.03	36.70	-10.9	24,292	-0.04%
2021/05/31	10	35.94	6	36.83	36.40	4	24,079	0.02%
2021/05/28	16	33.43	19	33.27	33.80	-3	24,205	-0.01%
2021/05/27	19	31.24	6	31.12	30.75	13	24,751	0.05%
2021/05/26	23.1	30.50	54	30.32	30.40	-30.9	24,713	-0.13%
2021/05/25	16	30.93	8	30.39	31.15	8	24,380	0.03%
2021/05/24	41	28.13	40	28.65	28.35	1	24,247	0.00%
2021/05/21	2	27.90	1.3	27.45	27.90	0.7	24,179	0.00%
2021/05/20	4	27.15	16	28.01	26.65	-12	24,303	-0.05%
2021/05/19	34	28.01	12	27.55	27.65	22	24,174	0.09%
2021/05/18	7	27.86	10	27.90	28.15	-3	24,050	-0.01%
2021/05/17	2	25.60	25	25.82	25.60	-23	23,768	-0.10%
2021/05/14	3.1	29.79	10	28.40	28.40	-6.9	23,502	-0.03%
2021/05/13	20	30.42	28	29.78	29.85	-8	23,224	-0.03%
2021/05/12	39	31.61	51	31.20	30.40	-12	22,926	-0.05%
2021/05/11	29.1	32.35	22	32.30	32.10	7.1	22,378	0.03%
2021/05/10	5	35.59	5	35.56	35.30	0	22,094	0.00%
2021/05/07	43	35.38	46	35.56	36.95	-3	21,966	-0.01%
2021/05/06	28	34.67	31	34.45	34.30	-3	21,867	-0.01%
2021/05/05	23	35.73	5	35.37	34.45	18	21,673	0.08%
2021/05/04	79	38.99	43	36.32	36.10	36	21,592	0.17%
2021/05/03	16	39.55	18	40.10	38.70	-2	21,235	-0.01%
2021/04/29	73	45.83	33.1	44.58	42.95	40	20,791	0.19%
2021/04/28	46	43.77	97.9	43.96	45.10	-51.9	19,829	-0.26%
2021/04/27	60	42.11	42.8	41.82	41.00	17.2	19,229	0.09%
2021/04/26	8	39.90	6.1	39.90	39.90	2	18,422	0.01%
2021/04/23	11	34.64	32.2	34.71	36.30	-21.2	18,508	-0.11%
2021/04/22	10	35.10	1	33.00	33.00	9	18,616	0.05%
2021/04/21	5	33.45	0.1	37.00	34.40	4.9	18,814	0.03%
2021/04/20	4	33.40	0.1	36.00	34.15	3.9	18,976	0.02%
2021/04/19	5	36.02	0.4	38.50	34.50	4.6	19,413	0.02%
2021/04/16	9	35.98	19	35.72	36.40	-10	20,088	-0.05%
2021/04/15	2	34.30	0	0.00	35.70	2	20,268	0.01%
2021/04/14	19	35.71	11	33.76	35.10	8	20,395	0.04%
2021/04/13	4	38.43	14	38.59	37.00	-10	20,488	-0.05%
2021/04/12	16	35.28	9	35.62	38.00	7	20,566	0.03%
2021/04/09	11.6	37.85	52	41.02	37.80	-40.5	20,758	-0.19%
2021/04/08	101	42.12	70	41.49	41.95	31	20,895	0.15%	大買/
2021/04/07	37	38.57	9	38.49	38.90	28	19,783	0.14%
2021/04/06	30	34.48	20.2	34.21	35.40	9.8	19,602	0.05%
2021/04/01	12	30.30	27	31.50	32.20	-15	19,483	-0.08%
2021/03/31	21	29.15	17	29.16	29.30	4	19,341	0.02%
2021/03/30	33	28.76	20	28.02	29.30	13	19,307	0.07%
2021/03/29	15	26.67	17.1	26.89	26.95	-2.1	19,141	-0.01%
2021/03/26	4.4	25.89	23	26.18	26.20	-18.6	19,240	-0.10%
2021/03/25	4	26.17	4	25.81	25.75	0	19,364	0.00%
2021/03/24	19.2	24.56	5	25.04	25.30	14.2	20,185	0.07%
2021/03/23	26	24.42	17	24.15	24.45	9	20,830	0.04%
2021/03/22	189.3	26.71	129	26.76	26.00	60.3	20,580	0.29%	大買/大賣/
2021/03/19	79	24.34	87.1	24.79	25.55	-8.1	19,048	-0.04%
2021/03/18	97	22.84	102	23.07	23.25	-5	17,938	-0.03%	大賣/
2021/03/17	39	20.71	45	20.55	21.15	-6	16,444	-0.04%
2021/03/16	35	19.77	43	19.74	19.25	-8	15,750	-0.05%
2021/03/15	17	18.48	9	18.51	18.50	8	14,969	0.05%
2021/03/12	0	0.00	3	17.83	17.90	-3	15,063	-0.02%
2021/03/11	12	17.63	4	17.54	17.70	8	15,623	0.05%
2021/03/10	7	17.22	0	0.00	17.00	7	15,916	0.04%
2021/03/09	0	0.00	3.1	16.36	17.10	-3.1	16,439	-0.02%
2021/03/08	1	17.05	2	16.75	16.80	-1	17,152	-0.01%
2021/03/04	13	17.43	26	17.46	17.35	-13	17,670	-0.07%
2021/03/03	16	18.33	15	18.05	17.80	1	17,605	0.01%
2021/03/02	34.1	19.23	30	19.36	19.45	4.1	17,445	0.02%
2021/02/26	3	17.88	3	18.00	17.85	0	16,612	0.00%
2021/02/25	0	0.00	0.1	17.45	17.55	-0.1	16,460	0.00%
2021/02/24	2	18.10	3	17.83	17.50	-1	16,430	-0.01%
2021/02/23	0	0.00	1	17.65	17.50	-1	16,298	-0.01%
2021/02/22	3	17.77	4	17.83	17.70	-1	16,355	-0.01%
2021/02/19	1	17.30	5	17.15	17.25	-4	16,104	-0.02%
2021/02/18	5	16.93	2	16.88	16.85	3	16,065	0.02%
2021/02/17	1	16.40	1	16.60	16.60	0	15,983	0.00%
2021/02/05	0	0.00	3	15.95	15.80	-3	15,950	-0.02%
2021/02/03	1	16.45	1	16.15	16.10	0	16,018	0.00%
2021/02/01	0	0.00	2	16.40	16.20	-2	16,069	-0.01%
2021/01/29	0	0.00	2	17.10	16.50	-2	16,124	-0.01%
2021/01/28	8	17.18	2	16.50	17.05	6	16,239	0.04%
2021/01/27	2.1	16.79	2	16.65	16.65	0.1	16,178	0.00%
2021/01/26	4	16.59	4	16.69	16.25	0	16,403	0.00%
2021/01/25	4	15.99	30	15.61	15.95	-26	16,194	-0.16%
2021/01/22	45	15.97	42	16.10	15.95	3	16,058	0.02%
2021/01/21	24	16.86	0	0.00	15.90	24	16,017	0.15%
2021/01/20	22	16.71	4	17.00	16.40	18	15,875	0.11%
2021/01/19	15	17.54	13	17.77	17.55	2	15,684	0.01%
2021/01/18	0	0.00	54	17.19	17.20	-54	15,497	-0.35%
2021/01/15	2	17.83	2	17.90	17.80	0	15,367	0.00%
2021/01/14	7	17.92	8	18.14	18.25	-1	15,141	-0.01%
2021/01/13	2	17.50	8	17.56	17.45	-6	14,972	-0.04%
2021/01/12	31	17.83	42	17.87	17.10	-11	14,844	-0.07%
2021/01/11	33	18.15	28	17.92	18.25	5	14,511	0.03%
2021/01/08	10	16.79	2	16.78	16.75	8	14,277	0.06%
2021/01/07	5	16.61	3	16.40	16.70	2	14,733	0.01%
2021/01/06	14	16.18	2	16.15	16.00	12	14,688	0.08%
2021/01/05	4	16.68	13	16.71	16.55	-9	14,508	-0.06%
2021/01/04	18	17.30	9	17.13	16.95	9	14,338	0.06%
2020/12/31	25	16.75	13	16.70	16.30	12	13,928	0.09%
2020/12/29	0	0.00	11	16.22	16.15	-11	13,589	-0.08%
2020/12/28	18	16.12	0	0.00	16.15	18	13,565	0.13%
2020/12/25	5	16.28	2	16.53	16.50	3	13,417	0.02%
2020/12/24	4	16.38	2	16.58	16.30	2	13,307	0.02%
2020/12/23	2	15.80	1	15.55	15.85	1	13,152	0.01%
2020/12/22	0	0.00	19	16.21	15.70	-19	13,100	-0.15%
2020/12/21	7	16.64	9	16.78	16.55	-2	12,998	-0.02%
2020/12/18	18	17.09	12	17.19	16.70	6	13,098	0.05%
2020/12/17	25	16.91	38	17.02	17.35	-13	12,820	-0.10%
2020/12/16	2	15.90	4	16.00	15.80	-2	12,522	-0.02%
2020/12/15	21	16.17	0	0.00	15.80	21	12,475	0.17%
2020/12/14	14	16.35	35	16.41	16.20	-21	12,329	-0.17%
2020/12/11	4	15.03	7	14.95	15.30	-3	11,888	-0.03%
2020/12/10	8	15.56	14	15.61	15.45	-6	11,707	-0.05%
2020/12/09	4	15.36	2	15.83	15.35	2	11,550	0.02%
2020/12/08	19	15.73	19	15.86	15.80	0	11,360	0.00%
2020/12/07	10.2	15.78	11	15.73	16.00	-0.8	11,045	-0.01%
2020/12/04	67.8	15.19	30	15.37	15.50	37.8	10,384	0.36%
2020/12/03	22	15.25	19	15.49	15.15	3	10,014	0.03%
2020/12/02	20	14.37	23	14.50	14.60	-3	9,500	-0.03%
2020/12/01	8	13.77	30	14.06	14.20	-22	8,759	-0.25%
2020/11/30	1	12.65	4	12.80	12.95	-3	8,208	-0.04%
2020/11/27	1	12.60	1	12.55	12.60	0	8,177	0.00%
2020/11/26	10	12.65	12	12.50	12.35	-2	8,290	-0.02%
2020/11/19	2	12.00	0	0.00	11.95	2	7,714	0.03%
2020/11/16	1	11.55	0	0.00	11.35	1	7,756	0.01%
2020/11/12	0	0.00	2	11.85	11.40	-2	7,793	-0.03%
2020/11/10	2	12.15	0	0.00	11.60	2	7,638	0.03%
2020/11/05	0	0.00	14	12.39	12.40	-14	7,524	-0.19%
2020/11/04	0	0.00	4	12.14	12.15	-4	7,283	-0.05%
2020/11/03	13	12.40	5	12.42	12.05	8	7,167	0.11%
2020/11/02	0	0.00	1	11.60	11.80	-1	6,852	-0.01%
2020/10/30	0	0.00	1	11.95	11.70	-1	6,847	-0.01%
2020/10/29	0	0.00	19	11.55	11.90	-19	6,819	-0.28%
2020/10/28	0	0.00	23	11.76	11.55	-23	6,764	-0.34%
2020/10/27	10	12.10	0	0.00	11.85	10	6,709	0.15%
2020/10/26	12	12.24	1	12.25	11.95	11	6,669	0.16%
2020/10/23	1	12.20	2	11.95	12.00	-1	6,583	-0.02%
2020/10/22	0	0.00	3	11.93	11.95	-3	6,535	-0.05%
2020/10/20	0	0.00	1	12.15	12.20	-1	6,428	-0.02%
2020/10/19	9	11.70	11	12.05	12.25	-2	6,340	-0.03%
2020/10/16	20	12.32	1	12.20	11.50	19	6,182	0.31%
2020/10/15	23	12.28	24	12.33	12.40	-1	5,884	-0.02%
2020/10/14	6	11.26	9	11.19	11.30	-3	5,207	-0.06%
2020/09/24	5	9.95	15	10.12	9.90	-10	5,572	-0.18%
2020/09/23	7	10.71	4	11.21	10.50	3	5,481	0.05%
2020/09/22	31	12.03	7	11.78	11.50	24	5,275	0.45%
2020/09/21	8	11.74	925	12.00	12.00	-917	4,595	-19.96%	大賣/鉅額交易
2020/09/18	18	10.68	23	10.78	10.95	-5	4,053	-0.12%
2020/09/17	13	10.73	1	10.80	10.50	12	3,951	0.30%
2020/09/14	5	10.20	2	9.99	10.10	3	3,746	0.08%
2020/09/10	1	10.25	0	0.00	10.10	1	3,634	0.03%
2020/09/03	5	10.08	0	0.00	10.10	5	3,464	0.14%
2020/09/02	2	10.05	1	10.00	10.05	1	3,440	0.03%
2020/09/01	1	10.55	10	10.10	10.35	-9	3,458	-0.26%
2020/08/28	1	9.66	10	9.86	9.61	-9	3,232	-0.28%
2020/08/26	0	0.00	1	9.60	9.60	-1	3,253	-0.03%
2020/08/24	4	10.04	2	9.90	9.75	2	3,292	0.06%
2020/08/21	15	9.71	118	9.77	9.86	-103	3,349	-3.07%	大賣/鉅額交易
2020/08/19	0	0.00	2	9.64	9.58	-2	3,148	-0.06%
2020/08/18	2	9.65	1	9.62	9.59	1	3,095	0.03%
2020/08/14	0	0.00	2	9.34	9.32	-2	3,027	-0.07%
2020/08/12	0	0.00	5	9.36	9.47	-5	2,993	-0.17%
2020/08/06	0	9.13	0	0.00	9.13	0	2,864	0.00%
2020/08/03	10	9.01	0	0.00	8.98	10	2,838	0.35%
2020/07/31	50	9.01	0	0.00	8.94	50	2,842	1.76%
2020/07/30	20	8.90	0	0.00	8.96	20	2,841	0.70%
2020/07/28	34	8.86	0	0.00	8.47	34	2,838	1.20%
2020/07/27	5	8.77	5	8.96	8.76	0	2,827	0.00%
2020/07/24	4	9.01	2	9.05	8.95	2	2,825	0.07%
2020/07/21	2	9.31	13	10.00	9.20	-11	2,765	-0.40%
2020/07/17	2	9.21	0	0.00	9.01	2	2,529	0.08%
2020/07/14	6	10.04	0	0.00	9.51	6	2,461	0.24%
2020/07/13	9	9.84	5	9.75	10.00	4	2,334	0.17%
2020/07/10	201	9.48	4	9.27	9.12	197	2,047	9.62%	大買/鉅額交易
2020/07/09	1	9.37	0	0.00	9.34	1	1,934	0.05%
2020/07/08	0	0.00	1	9.35	9.28	-1	1,897	-0.05%
2020/07/07	2	9.40	1	9.40	9.26	1	1,865	0.05%
2020/07/03	1	9.44	0	0.00	9.44	1	1,763	0.06%
2020/07/01	4	8.86	3	9.01	9.10	1	1,598	0.06%
2020/06/30	1	8.30	3	8.53	8.63	-2	1,448	-0.14%
2020/06/12	0	0.00	3	7.50	7.80	-3	1,365	-0.22%
2020/06/09	0	0.00	3	8.34	8.19	-3	1,376	-0.22%
2020/06/08	2	8.07	2	8.53	8.54	0	1,319	0.00%
2020/06/04	1	7.78	0	0.00	7.75	1	1,207	0.08%
2020/06/03	3	7.79	0	0.00	7.76	3	1,200	0.25%
2020/06/02	0	0.00	1	7.54	7.75	-1	1,177	-0.08%
2020/05/29	0	0.00	1	7.75	7.50	-1	1,105	-0.09%
2020/05/28	3	7.76	7	7.85	7.86	-4	1,033	-0.39%
2020/05/22	0	0.00	2	6.96	6.95	-2	864	-0.23%
2020/05/21	5	7.12	0	0.00	7.06	5	855	0.58%
2020/05/15	2	6.71	0	0.00	6.74	2	817	0.24%
2020/05/12	4	7.07	0	0.00	6.97	4	800	0.50%
2020/05/11	2	7.17	0	0.00	7.19	2	782	0.26%
2020/05/08	0	0.00	1	7.35	7.17	-1	772	-0.13%
2020/04/14	0	0.00	2	6.45	6.53	-2	792	-0.25%
2020/04/08	0	0.00	6	6.26	6.36	-6	828	-0.72%
2020/04/07	0	6.22	2	6.21	6.16	-2	829	-0.24%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/26	7	5.82	0	0.00	5.80	7	973	0.72%
2020/03/20	2	5.40	0	0.00	5.36	2	1,033	0.19%
2020/03/13	2	6.47	2	6.58	6.57	0	980	0.00%
2020/03/06	2	8.19	0	0.00	8.22	2	1,079	0.19%
2020/03/04	2	8.23	0	0.00	8.22	2	1,106	0.18%
2020/02/12	0	0.00	7	8.55	8.57	-7	1,334	-0.52%
2020/01/31	1	8.72	0	0.00	8.77	1	1,299	0.08%
2020/01/03	0.2	9.90	0	0.00	9.90	0.2	1,139	0.02%
2019/12/27	7	10.20	0	0.00	10.20	7	1,078	0.65%
2019/12/24	5	10.25	0	0.00	10.20	5	1,038	0.48%
2019/12/23	0	0.00	2	10.20	10.10	-2	994	-0.20%
2019/12/18	1	9.92	4	9.92	9.92	-3	898	-0.33%
2019/12/17	2	9.93	0	0.00	9.92	2	906	0.22%
2019/12/16	10	9.90	10	9.95	9.93	0	897	0.00%
2019/12/13	7	9.84	0	0.00	9.83	7	901	0.78%
2019/12/12	0	0.00	301	9.95	9.88	-301	890	-33.79%	大賣/鉅額交易
2019/12/11	1	10.10	0	0.00	9.98	1	885	0.11%
2019/12/10	0	0.00	2	10.00	10.00	-2	871	-0.23%
2019/12/09	1	10.00	6	9.97	9.98	-5	852	-0.59%
2019/12/05	18	10.06	12	10.00	9.98	6	820	0.73%
2019/12/04	2	9.96	1	9.92	9.92	1	719	0.14%
2019/12/02	2	9.49	3	9.41	9.43	-1	685	-0.15%
2019/11/28	2	9.84	0	0.00	9.65	2	654	0.31%
2019/11/27	0	0.00	1	9.68	9.65	-1	559	-0.18%
2019/11/26	0	0.00	11	9.43	9.46	-11	516	-2.13%
2019/11/19	0	0.00	2	9.11	9.07	-2	468	-0.43%
2019/11/18	3	9.08	0	0.00	9.08	3	470	0.64%
2019/11/13	57	8.92	0	0.00	8.89	57	495	11.50%
2019/11/12	0	8.92	2	8.93	8.97	-2	493	-0.41%
2019/11/11	100	8.71	0	0.00	8.47	100	480	20.82%
2019/11/08	35	8.75	0	0.00	8.76	35	481	7.26%
2019/11/07	100	8.82	0	0.00	8.83	100	484	20.62%
2019/11/06	93	8.75	0	0.00	8.83	93	487	19.10%
2019/11/05	72	8.70	0	0.00	8.72	72	488	14.72%
2019/11/04	50	8.63	0	0.00	8.63	50	491	10.18%
2019/10/23	502	9.01	2	9.10	8.96	500	542	92.25%	大買/鉅額交易
2019/05/16	0	0.00	0.3	9.08	9.05	-0.3	1,859	-0.01%
2019/05/10	5	9.78	3	9.94	9.75	2	1,852	0.11%
2019/04/18	0	0.00	1	10.80	10.55	-1	1,948	-0.05%
2019/04/17	1	10.95	0	0.00	10.90	1	1,936	0.05%
2019/04/11	5	10.70	0	0.00	10.70	5	1,867	0.27%
2019/04/08	2	10.60	0	0.00	10.60	2	1,860	0.11%
2019/04/03	10	10.50	0	0.00	10.60	10	1,847	0.54%
2019/03/27	0	0.00	5	10.50	10.50	-5	1,882	-0.27%
2019/03/18	52	10.90	0	0.00	10.90	52	2,071	2.51%
2019/03/15	65	11.25	5	11.70	11.05	60	2,071	2.90%
2019/03/14	4	11.48	0	0.00	11.45	4	1,864	0.21%
2019/03/11	0	0.00	12	11.92	11.85	-12	1,734	-0.69%
2019/03/05	10	11.48	0	0.00	11.30	10	1,589	0.63%
2019/02/25	5	10.87	3	10.85	10.85	2	1,429	0.14%
2019/02/18	0	0.00	3	10.70	10.55	-3	1,369	-0.22%
2019/01/28	0	0.00	2	10.20	10.20	-2	1,295	-0.15%
2019/01/25	2	10.35	0	0.00	10.30	2	1,292	0.15%
2019/01/24	1	10.25	20	10.15	10.10	-19	1,268	-1.50%
2019/01/15	0	0.00	2	10.35	10.25	-2	1,282	-0.16%
2019/01/14	2	10.25	1	10.30	10.25	1	1,279	0.08%
2019/01/11	1	10.80	0	0.00	10.40	1	1,273	0.08%
2019/01/09	0	0.00	2	10.35	10.30	-2	1,191	-0.17%
2019/01/08	2	10.25	2	10.40	10.25	0	1,191	0.00%
2019/01/07	4	10.25	2	10.40	10.25	2	1,197	0.17%
2019/01/02	0	0.00	2	10.60	10.30	-2	1,269	-0.16%
2018/12/27	2	10.35	0	0.00	10.20	2	1,269	0.16%
2018/12/25	2	10.50	0	0.00	10.25	2	1,275	0.16%
2018/12/21	0	0.00	20	10.10	10.15	-20	1,233	-1.62%
2018/12/19	20	10.50	0	0.00	10.55	20	1,202	1.66%
2018/12/18	20	10.70	0	0.00	10.45	20	1,195	1.67%
2018/12/14	0	0.00	3	10.50	10.45	-3	1,023	-0.29%
2018/12/12	1	10.55	1	10.80	10.70	0	1,017	0.00%
2018/12/10	2	10.20	0	0.00	10.40	2	934	0.21%
2018/12/07	2	10.40	0	0.00	10.25	2	890	0.22%
2018/12/05	1	10.30	3	10.25	11.05	-2	858	-0.23%
2018/11/27	2	9.88	0	0.00	9.79	2	848	0.24%
2018/11/23	3	9.78	5	9.50	9.47	-2	844	-0.24%
2018/11/22	0	0.00	10	9.70	9.58	-10	836	-1.20%
2018/11/20	4	9.19	10	9.12	9.17	-6	788	-0.76%
2018/11/19	10	9.08	0	0.00	9.11	10	808	1.24%
2018/11/14	3	8.41	0	0.00	8.44	3	873	0.34%
2018/11/09	1	8.50	0	0.00	8.51	1	917	0.11%
2018/11/05	1	8.40	0	0.00	8.43	1	1,002	0.10%
2018/10/29	0	0.00	10	7.96	8.03	-10	1,038	-0.96%
2018/10/23	10	8.63	0	0.00	8.55	10	1,008	0.99%
2018/10/12	5	8.51	1	8.59	8.51	4	1,034	0.39%
2018/09/28	0	0.00	10	10.39	10.45	-10	949	-1.05%
2018/09/04	0	0.00	6	11.05	11.05	-6	1,180	-0.51%
2018/08/27	2	11.20	0	0.00	11.20	2	1,549	0.13%
2018/08/17	2	11.35	0	0.00	11.15	2	1,529	0.13%
2018/08/16	2	11.20	0	0.00	11.20	2	1,503	0.13%
2018/07/20	0	0.00	1	11.10	10.90	-1	1,578	-0.06%
2018/07/04	0	0.00	1	10.60	10.55	-1	1,708	-0.06%
2018/06/29	0	0.00	1	11.35	11.15	-1	1,752	-0.06%
2018/06/27	1	11.30	2	11.30	11.15	-1	1,746	-0.06%
2018/06/26	0	0.00	1	11.20	11.20	-1	1,747	-0.06%
2018/06/25	1	11.50	3	11.60	11.50	-2	1,741	-0.11%
2018/06/14	2	11.50	0	0.00	11.50	2	1,695	0.12%
2018/06/13	0	0.00	14	11.80	11.55	-14	1,709	-0.82%
2018/06/11	14	11.40	3	11.78	11.45	11	1,621	0.68%
2018/06/08	9	11.51	1	11.50	11.45	8	1,541	0.52%
2018/06/07	2	11.58	2	11.43	11.75	0	1,481	0.00%
2018/06/06	0.5	10.65	0	0.00	10.70	0.5	1,304	0.04%
2018/06/04	0	0.00	1.1	10.54	10.55	-1.1	1,357	-0.08%
2018/06/01	13	10.33	13	10.41	10.60	0	1,363	0.00%
2018/05/29	0	0.00	2	10.20	10.25	-2	1,324	-0.15%
2018/05/28	2	10.40	0	0.00	10.20	2	1,324	0.15%
2018/05/23	0	0.00	2	9.98	9.93	-2	1,399	-0.14%
2018/05/18	0	0.00	3	10.07	10.05	-3	1,400	-0.21%
2018/05/17	0	0.00	3	9.87	9.92	-3	1,404	-0.21%
2018/05/16	5	9.87	1	10.15	9.60	4	1,411	0.28%
2018/05/15	3	10.10	0	0.00	10.10	3	1,384	0.22%
2018/05/14	2	10.45	0	0.00	10.10	2	1,446	0.14%
2018/05/11	1	10.95	1	11.00	10.75	0	1,416	0.00%
2018/05/10	1	10.90	0	0.00	10.90	1	1,416	0.07%
2018/05/09	3	10.77	0	0.00	10.75	3	1,406	0.21%
2018/05/07	1	10.70	0	0.00	10.70	1	1,440	0.07%
2018/04/16	0	0.00	2	11.80	11.60	-2	1,633	-0.12%
2018/04/12	0	0.00	85	12.00	12.00	-85	1,740	-4.88%
2018/04/11	7	12.33	2	12.55	12.20	5	1,777	0.28%
2018/04/09	0	0.00	4	12.08	12.00	-4	1,872	-0.21%
2018/04/02	112	11.98	27	12.00	11.85	85	1,932	4.40%	大買/
2018/03/27	0	0.00	1	12.00	11.90	-1	2,196	-0.05%
2018/03/23	2	11.40	0	0.00	11.65	2	2,675	0.07%
2018/03/22	0	0.00	2	11.95	11.85	-2	2,722	-0.07%
2018/03/21	2	12.15	0	0.00	12.00	2	2,885	0.07%
2018/03/19	2	12.45	0	0.00	12.30	2	3,171	0.06%
2018/03/16	1	12.80	0	0.00	12.70	1	3,272	0.03%
2018/03/14	0	0.00	1	12.75	12.80	-1	3,301	-0.03%
2018/03/13	0	0.00	1	12.80	12.75	-1	3,328	-0.03%
2018/03/12	0	0.00	18	12.80	12.70	-18	3,344	-0.54%
2018/03/09	1	12.95	0	0.00	12.90	1	3,342	0.03%
2018/03/08	13	13.04	0	0.00	13.10	13	3,355	0.39%
2018/03/07	6	12.90	2	12.90	12.75	4	3,312	0.12%
2018/03/05	2	12.75	0	0.00	12.65	2	3,683	0.05%
2018/02/27	2	13.00	0	0.00	12.90	2	3,731	0.05%
2018/02/26	0	0.00	3	13.30	13.25	-3	3,706	-0.08%
2018/02/06	3	11.77	1	11.90	11.85	2	3,663	0.05%
2018/02/05	10	12.90	0	0.00	13.00	10	3,609	0.28%
2018/01/25	1	13.25	0.5	13.20	13.20	0.5	3,905	0.01%
2018/01/23	1	13.45	0	0.00	13.25	1	3,914	0.03%
2018/01/22	4	13.29	39	13.25	13.25	-35	3,927	-0.89%
2018/01/12	0	0.00	4	13.70	13.65	-4	3,959	-0.10%
2018/01/11	0	0.00	4	13.45	13.60	-4	3,957	-0.10%
2018/01/10	3	13.63	0	0.00	13.45	3	3,973	0.08%
2018/01/08	6	13.75	0	0.00	13.75	6	4,234	0.14%
2018/01/03	0	0.00	25	14.10	14.10	-25	4,052	-0.62%