飛宏 (2457)-元大-土城永寧券商分點個股進出

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
42.30
漲跌
▼0.25
漲幅
-0.59%
成交量
2,747張
產業
上市電子零組件類股
736人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/11/22	2	43.03	2	42.45	42.30	0	1,527	0.00%
2024/11/21	6	42.41	1	42.75	42.55	5	1,505	0.33%
2024/11/19	6	41.73	8	42.28	41.70	-2	1,451	-0.14%
2024/11/18	2	40.73	0	0.00	40.30	2	1,380	0.14%
2024/11/15	2	40.90	4	41.44	41.65	-2	1,367	-0.15%
2024/11/14	0	0.00	4	40.35	40.00	-4	1,335	-0.30%
2024/11/13	1	41.50	0	0.00	41.10	1	1,325	0.08%
2024/11/11	2	40.05	2	39.93	41.45	0	1,313	0.00%
2024/11/08	1	40.95	3	40.67	40.40	-2	1,309	-0.15%
2024/11/07	5	40.27	6.1	40.22	41.10	-1.1	1,306	-0.08%
2024/11/06	0	38.55	4	38.55	38.50	-4	1,251	-0.32%
2024/11/05	1	38.00	2	37.95	37.90	-1	1,304	-0.08%
2024/11/04	1	37.55	0.3	37.50	37.45	0.7	1,397	0.05%
2024/11/01	2.2	36.96	2	37.73	38.25	0.2	1,433	0.02%
2024/10/30	2.1	37.86	2	37.90	37.85	0.1	1,456	0.01%
2024/10/29	7	37.14	5	37.67	37.15	2	1,509	0.13%
2024/10/28	3	38.02	1	38.80	37.85	2	1,526	0.13%
2024/10/25	2	38.23	3	38.72	38.15	-1	1,548	-0.06%
2024/10/24	1	37.75	0	0.00	37.80	1	1,536	0.07%
2024/10/23	2	38.13	7	38.56	38.05	-5	1,553	-0.32%
2024/10/21	0	0.00	3	38.53	38.45	-3	1,633	-0.18%
2024/10/18	6	38.26	0	0.00	38.00	6	1,723	0.35%
2024/10/17	4	38.85	2	39.53	38.75	2	1,755	0.11%
2024/10/16	3	38.50	1	38.90	38.65	2	1,780	0.11%
2024/10/15	1	38.90	0.3	39.10	38.75	0.7	1,795	0.04%
2024/10/14	0	0.00	8	39.14	39.20	-8	1,814	-0.44%
2024/10/11	1	39.65	5.5	39.72	39.25	-4.5	1,827	-0.25%
2024/10/09	3	39.32	8.1	39.30	39.25	-5.1	1,849	-0.27%
2024/10/08	3	40.23	0	0.00	40.40	3	1,880	0.16%
2024/10/07	2.5	41.08	5	40.70	40.95	-2.5	1,896	-0.13%
2024/10/04	1	41.20	0	0.00	41.25	1	1,947	0.05%
2024/10/01	4	42.30	5	42.19	42.30	-1	2,017	-0.05%
2024/09/30	8.3	41.36	1	42.10	40.85	7.3	2,009	0.37%
2024/09/27	7	41.44	9	41.51	41.35	-2	2,046	-0.10%
2024/09/26	3.1	41.16	4	41.11	41.15	-0.9	2,052	-0.04%
2024/09/24	0	0.00	2	39.70	39.75	-2	2,021	-0.10%
2024/09/23	0	0.00	2	40.03	40.20	-2	2,044	-0.10%
2024/09/20	0	0.00	8	39.62	39.55	-8	2,047	-0.39%
2024/09/19	2	38.75	2	39.03	39.10	0	2,058	0.00%
2024/09/18	2	39.03	6	39.12	38.60	-4	2,089	-0.19%
2024/09/16	1	38.90	3	38.90	39.00	-2	2,102	-0.10%
2024/09/13	0.2	38.30	2	38.15	38.65	-1.9	2,120	-0.09%
2024/09/12	6	37.59	2	38.03	38.25	4	2,173	0.18%
2024/09/11	2.2	37.32	1	37.45	37.35	1.2	2,194	0.05%
2024/09/10	1	37.00	5	37.39	37.10	-4	2,205	-0.18%
2024/09/09	4	35.89	2	36.55	37.60	2	2,227	0.09%
2024/09/06	0.3	37.05	3	36.98	37.05	-2.7	2,273	-0.12%
2024/09/05	1	36.65	0	0.00	36.35	1	2,285	0.04%
2024/09/04	7.4	37.07	1.3	37.11	36.35	6.1	2,315	0.26%
2024/09/03	5	39.18	0	0.00	38.90	5	2,317	0.22%
2024/09/02	4.2	39.83	2	40.25	39.75	2.2	2,356	0.09%
2024/08/30	3	40.17	1	40.50	40.05	2	2,524	0.08%
2024/08/29	1.1	39.14	13	39.55	40.15	-11.9	2,605	-0.46%
2024/08/28	1.1	39.94	0	0.00	39.85	1.1	2,599	0.04%
2024/08/27	0	0.00	1	39.95	39.95	-1	2,624	-0.04%
2024/08/26	2	40.13	3	40.77	40.50	-1	2,630	-0.04%
2024/08/23	1	39.50	1	40.00	40.10	0	2,644	0.00%
2024/08/22	1	40.05	0	0.00	39.95	1	2,667	0.04%
2024/08/21	6.1	39.98	1	40.05	40.05	5.1	2,688	0.19%
2024/08/20	0	0.00	3	40.67	40.50	-3	2,691	-0.11%
2024/08/16	3	40.62	5	40.97	40.55	-2	2,745	-0.07%
2024/08/15	3	40.73	2	41.10	40.60	1	2,770	0.04%
2024/08/14	1	40.70	1	41.15	41.15	0	2,776	0.00%
2024/08/13	1	40.35	3	40.60	40.65	-2	2,765	-0.07%
2024/08/12	18	40.01	0	0.00	40.70	18	2,764	0.65%
2024/08/09	14	39.81	0	0.00	39.40	14	2,756	0.51%
2024/08/08	4	39.23	1	40.00	38.80	3	2,742	0.11%
2024/08/07	0	0.00	2	39.73	40.80	-2	2,744	-0.07%
2024/08/06	5	36.34	2.4	36.76	37.25	2.6	2,791	0.09%
2024/08/05	3	38.60	0.1	38.66	38.60	2.9	2,739	0.11%
2024/08/02	2	42.95	0	0.00	42.85	2	2,725	0.07%
2024/08/01	4	44.23	5	44.03	44.55	-1	2,713	-0.04%
2024/07/31	2	42.33	0	0.00	42.30	2	2,680	0.07%
2024/07/30	1	42.10	1	42.75	43.15	0	2,684	0.00%
2024/07/29	6.1	43.48	0	0.00	42.65	6.1	2,687	0.23%
2024/07/26	2	43.55	0	0.00	43.45	2	2,822	0.07%
2024/07/23	0	0.00	2	45.40	44.85	-2	2,819	-0.07%
2024/07/22	1.1	43.52	0	0.00	43.80	1.1	2,805	0.04%
2024/07/19	6.2	45.55	3	46.35	44.40	3.2	2,776	0.12%
2024/07/18	4.1	47.31	0	0.00	47.45	4.1	2,709	0.15%
2024/07/17	1	48.90	0	0.00	48.50	1	2,690	0.04%
2024/07/16	1	48.45	1	48.50	48.15	0	2,715	0.00%
2024/07/15	2.5	48.58	1	48.30	48.40	1.5	2,765	0.05%
2024/07/11	0.2	49.00	5	49.05	48.80	-4.9	2,949	-0.16%
2024/07/10	1.1	49.50	39	49.53	49.20	-38	2,986	-1.27%
2024/07/09	5.1	50.62	0	0.00	50.80	5.1	2,964	0.17%
2024/07/08	4	51.53	1.1	51.56	51.50	2.9	3,045	0.09%
2024/07/05	0	0.00	3	51.07	51.30	-3	3,042	-0.10%
2024/07/04	5	49.84	3	49.83	49.55	2	2,981	0.07%
2024/07/03	2	49.48	2.3	49.67	49.75	-0.3	2,982	-0.01%
2024/07/02	2	47.95	3	47.90	48.45	-1	2,945	-0.03%
2024/07/01	5.1	48.48	0	0.00	48.20	5.1	2,934	0.17%
2024/06/28	2.1	48.90	1.1	49.03	48.70	0.9	2,939	0.03%
2024/06/27	5.1	48.66	1	48.80	48.40	4.1	2,962	0.14%
2024/06/26	0	0.00	1	49.70	49.10	-1	2,955	-0.03%
2024/06/25	1.1	48.99	0	0.00	49.35	1.1	2,962	0.04%
2024/06/24	2.1	49.68	0	0.00	49.25	2.1	2,961	0.07%
2024/06/21	0.2	50.40	6.3	50.24	50.40	-6.1	2,974	-0.21%
2024/06/20	1	50.10	0	0.00	50.10	1	2,980	0.03%
2024/06/19	9.1	50.33	3	50.30	50.10	6.1	3,000	0.20%
2024/06/17	1	50.60	2	51.10	51.30	-1	3,018	-0.03%
2024/06/14	6	51.17	1	51.50	50.70	5	3,022	0.17%
2024/06/13	0	0.00	4	50.73	50.70	-4	3,023	-0.13%
2024/06/12	2	51.10	0	0.00	51.00	2	2,984	0.07%
2024/06/11	2	51.55	11	52.09	52.00	-9	2,991	-0.30%
2024/06/07	4	52.00	3	51.90	52.00	1	3,002	0.03%
2024/06/06	4	51.00	5	51.22	51.30	-1	3,000	-0.03%
2024/06/05	26	52.84	21	52.50	51.80	5	2,983	0.17%
2024/06/04	5	52.12	5	52.14	52.00	0	2,931	0.00%
2024/06/03	1	51.30	4	50.85	50.80	-3	2,939	-0.10%
2024/05/31	5	50.82	1	51.00	50.90	4	2,980	0.13%
2024/05/30	2	50.80	1	51.30	51.00	1	3,038	0.03%
2024/05/29	1	51.30	4	51.55	51.40	-3	3,185	-0.09%
2024/05/28	1	52.00	1	51.70	52.00	0	3,223	0.00%
2024/05/27	1	51.00	12	50.69	51.10	-11	3,272	-0.34%
2024/05/24	3	49.92	3.1	50.16	50.20	-0.1	3,332	0.00%
2024/05/23	10	50.87	7	50.83	50.60	3	3,409	0.09%
2024/05/22	4.3	50.67	0	0.00	50.50	4.3	3,458	0.12%
2024/05/21	1	50.40	19	49.89	50.40	-18	3,522	-0.51%
2024/05/20	2	49.78	2	50.00	49.50	0	3,587	0.00%
2024/05/17	0	0.00	1	49.70	49.70	-1	3,782	-0.03%
2024/05/15	2	49.50	0	0.00	49.50	2	4,296	0.05%
2024/05/14	1	49.80	2	49.93	49.70	-1	4,321	-0.02%
2024/05/13	2	48.90	3	48.07	49.00	-1	4,352	-0.02%
2024/05/10	3	48.38	1	48.30	48.45	2	4,334	0.05%
2024/05/09	2	50.00	0	0.00	49.95	2	4,257	0.05%
2024/05/08	4	50.43	0	0.00	50.60	4	4,236	0.09%
2024/05/07	1	50.99	1.1	50.61	51.00	-0.1	4,257	0.00%
2024/05/06	4.4	51.09	3.2	51.31	50.80	1.2	4,324	0.03%
2024/05/03	2	51.80	1	51.50	51.50	1	4,331	0.02%
2024/05/02	1	53.00	7	52.74	52.80	-6	4,380	-0.14%
2024/04/30	3.2	53.12	2.2	52.77	53.50	1	4,415	0.02%
2024/04/26	2.1	51.18	0.2	51.10	50.70	1.9	4,314	0.04%
2024/04/24	0	0.00	1	51.90	52.30	-1	4,349	-0.02%
2024/04/23	1.1	51.22	2	51.00	51.00	-0.9	4,409	-0.02%
2024/04/22	5	51.26	8.5	52.05	51.00	-3.5	4,457	-0.08%
2024/04/19	9.2	53.36	3.2	53.07	52.50	6	4,465	0.13%
2024/04/18	15.6	55.25	9	54.68	54.50	6.6	4,481	0.15%
2024/04/17	2	52.80	1	53.30	53.30	1	4,357	0.02%
2024/04/16	1.1	50.49	7	50.53	51.00	-5.9	4,349	-0.13%
2024/04/15	5	52.64	0	0.00	52.30	5	4,370	0.11%
2024/04/12	4.1	53.85	9	53.63	53.80	-4.9	4,423	-0.11%
2024/04/11	2.1	52.74	0	0.00	52.50	2.1	4,364	0.05%
2024/04/10	0	54.30	2	54.20	54.10	-2	4,349	-0.05%
2024/04/09	1	53.90	0	0.00	54.00	1	4,362	0.02%
2024/04/03	1	53.50	0	0.00	53.30	1	4,456	0.02%
2024/04/02	1	54.00	1	54.50	54.30	0	4,476	0.00%
2024/04/01	4	54.33	4	53.85	54.60	0	4,509	0.00%
2024/03/29	3	53.20	3	53.80	53.30	0	4,529	0.00%
2024/03/28	0.6	53.30	0	0.00	53.00	0.6	4,526	0.01%
2024/03/27	2	53.30	0	0.00	53.30	2	4,531	0.04%
2024/03/26	8	53.49	2	55.00	53.30	6	4,547	0.13%
2024/03/25	0.2	55.20	3	55.23	55.20	-2.8	4,531	-0.06%
2024/03/22	5	54.82	2.2	54.76	54.30	2.8	4,573	0.06%
2024/03/21	1	53.60	2	53.80	53.80	-1	4,558	-0.02%
2024/03/20	6	53.37	2	53.05	53.00	4	4,653	0.09%
2024/03/19	8	54.55	0	0.00	54.30	8	4,634	0.17%
2024/03/18	3	54.17	2	54.10	54.40	1	4,682	0.02%
2024/03/15	2	55.10	0	0.00	55.00	2	4,699	0.04%
2024/03/14	0	0.00	21	54.88	55.20	-21	4,778	-0.44%
2024/03/13	6.1	55.64	1	55.10	55.00	5.1	4,833	0.10%
2024/03/12	1	56.80	1	57.00	56.40	0	4,881	0.00%
2024/03/11	0	0.00	2	56.25	56.30	-2	4,964	-0.04%
2024/03/08	2	56.40	2	56.70	55.90	0	5,023	0.00%
2024/03/07	1.1	58.72	2	58.35	58.00	-0.9	5,013	-0.02%
2024/03/06	0	0.00	9	60.32	60.10	-9	4,997	-0.18%
2024/03/05	4	60.33	2	60.60	60.00	2	5,096	0.04%
2024/03/04	3	60.90	4	61.23	60.60	-1	5,211	-0.02%
2024/03/01	22	60.66	20	60.70	60.30	2	5,228	0.04%
2024/02/29	5	61.16	6	60.67	61.30	-1	5,690	-0.02%
2024/02/27	4	60.30	4.1	60.30	60.20	-0.1	6,506	0.00%
2024/02/26	2	61.10	3	61.03	61.20	-1	6,952	-0.01%
2024/02/23	5.1	60.23	15	60.63	59.70	-9.9	6,907	-0.14%
2024/02/22	5	61.22	6	61.50	61.30	-1	6,865	-0.01%
2024/02/21	0	0.00	7.5	61.83	61.50	-7.5	6,858	-0.11%
2024/02/20	11.6	62.28	17	61.96	61.80	-5.4	6,946	-0.08%
2024/02/19	16	61.69	14.4	61.99	62.30	1.6	6,809	0.02%
2024/02/16	5	58.06	19.7	57.46	58.70	-14.7	6,414	-0.23%
2024/02/15	0.6	55.87	0	56.00	56.20	0.6	6,380	0.01%
2024/02/05	2	56.10	1	56.10	56.10	1	6,399	0.02%
2024/02/02	1	57.60	3	57.60	57.00	-2	6,378	-0.03%
2024/02/01	2	56.40	0	0.00	57.20	2	6,381	0.03%
2024/01/31	2	57.20	3	57.20	57.00	-1	6,377	-0.02%
2024/01/30	2	58.05	2.3	58.01	57.80	-0.3	6,392	0.00%
2024/01/29	0	0.00	1	58.10	58.80	-1	6,439	-0.02%
2024/01/26	4	57.53	3	56.90	56.90	1	6,422	0.02%
2024/01/25	4.1	58.03	0	0.00	58.00	4.1	6,482	0.06%
2024/01/24	3	57.80	5	58.36	58.60	-2	6,668	-0.03%
2024/01/23	5	58.30	5.7	57.39	57.30	-0.7	6,673	-0.01%
2024/01/22	0.3	56.70	1	56.60	57.00	-0.7	6,658	-0.01%
2024/01/19	0	0.00	1	56.40	56.50	-1	6,715	-0.01%
2024/01/18	8	55.46	2	56.10	56.00	6	6,766	0.09%
2024/01/17	5.4	56.13	10	57.40	55.30	-4.6	6,908	-0.07%
2024/01/16	6	58.10	3	57.87	57.60	3	7,033	0.04%
2024/01/15	0	0.00	2	57.75	58.30	-2	7,136	-0.03%
2024/01/12	3	56.77	0	56.60	56.90	3	7,196	0.04%
2024/01/11	3	56.40	4	56.08	57.10	-1	7,181	-0.01%
2024/01/10	5	55.48	9	55.96	55.00	-4	7,209	-0.06%
2024/01/09	5.1	57.06	6.1	58.55	56.50	-1	7,231	-0.01%
2024/01/08	1	59.10	1	59.90	58.90	0	7,202	0.00%
2024/01/05	4	58.73	4	58.58	58.30	0	7,144	0.00%
2024/01/04	1	58.98	0.8	58.00	57.60	0.2	7,137	0.00%
2024/01/03	5	58.72	3	59.20	58.80	2	7,155	0.03%
2024/01/02	19	59.74	9	59.47	59.30	10	7,150	0.14%
2023/12/29	1	58.50	0	0.00	58.90	1	7,180	0.01%
2023/12/28	0	0.00	1	59.00	59.00	-1	7,194	-0.01%
2023/12/27	2	58.60	0	0.00	58.40	2	7,222	0.03%
2023/12/26	0	0.00	2	58.50	59.00	-2	7,298	-0.03%
2023/12/25	0	0.00	1	57.10	57.00	-1	7,276	-0.01%
2023/12/22	1	56.80	0	0.00	56.40	1	7,282	0.01%
2023/12/20	2	57.60	2	57.60	57.80	0	7,299	0.00%
2023/12/19	1	58.10	5	57.20	57.30	-4	7,311	-0.05%
2023/12/18	0	0.00	0.2	59.20	59.00	-0.2	7,300	0.00%
2023/12/15	1	59.10	2	59.90	59.10	-1	7,317	-0.01%
2023/12/14	1	58.70	6	58.50	58.20	-5	7,234	-0.07%
2023/12/13	1.1	58.59	1	58.70	58.30	0.1	7,219	0.00%
2023/12/12	2	59.55	0	0.00	59.00	2	7,208	0.03%
2023/12/11	10	59.58	0	0.00	59.60	10	7,208	0.14%
2023/12/08	2.1	60.67	0	0.00	61.00	2.1	7,155	0.03%
2023/12/07	26	61.73	11	60.77	60.50	15	7,155	0.21%
2023/12/06	2	61.85	1	62.30	61.60	1	7,150	0.01%
2023/12/05	1	61.10	2	62.25	62.80	-1	7,114	-0.01%
2023/12/04	5	62.40	6	63.00	61.80	-1	7,125	-0.01%
2023/12/01	1	61.70	2	61.80	62.50	-1	7,404	-0.01%
2023/11/30	11	62.99	10	63.27	62.20	1	7,390	0.01%
2023/11/29	8.8	63.40	7.4	63.88	63.50	1.4	7,352	0.02%
2023/11/28	8.1	63.01	2	62.90	62.80	6.1	7,299	0.08%
2023/11/27	33.3	64.03	31.2	64.73	62.90	2	7,315	0.03%
2023/11/24	29.1	63.29	53	63.46	63.20	-23.9	6,905	-0.35%
2023/11/22	10.1	57.59	1	57.50	57.50	9.1	5,689	0.16%
2023/11/21	11	57.19	15	57.41	57.20	-4	5,725	-0.07%
2023/11/20	0	0.00	3.1	57.06	56.70	-3.1	5,793	-0.05%
2023/11/17	17	57.26	0	0.00	56.20	17	5,768	0.29%
2023/11/16	3	55.60	3.1	55.87	56.40	-0.1	5,691	0.00%
2023/11/15	0	0.00	9	55.50	54.60	-9	5,899	-0.15%
2023/11/14	0	0.00	1	54.90	54.80	-1	6,212	-0.02%
2023/11/13	3	53.90	3	53.00	54.00	0	6,271	0.00%
2023/11/10	1	52.80	0	0.00	52.50	1	6,380	0.02%
2023/11/09	1	53.20	6	53.43	53.20	-5	6,463	-0.08%
2023/11/08	5	54.30	1	54.30	54.20	4	6,531	0.06%
2023/11/07	0.1	54.40	1.1	54.66	54.20	-1.1	6,689	-0.02%
2023/11/06	2	55.00	2	54.90	54.90	0	6,783	0.00%
2023/11/03	2	53.30	4	53.58	53.30	-2	6,757	-0.03%
2023/11/02	2	52.70	2.3	52.99	52.80	-0.3	6,792	0.00%
2023/11/01	7.4	51.72	5.1	52.30	51.80	2.3	6,790	0.03%
2023/10/31	2.2	53.03	0	0.00	52.50	2.2	6,621	0.03%
2023/10/30	0	0.00	0	55.80	54.60	0	6,706	0.00%
2023/10/27	22	55.84	18	55.89	55.40	4	6,836	0.06%
2023/10/26	1	57.00	3	58.00	57.00	-2	6,903	-0.03%
2023/10/25	0	0.00	4	58.85	59.10	-4	6,979	-0.06%
2023/10/24	6	55.90	6	55.84	56.80	0	6,897	0.00%
2023/10/23	3	53.47	1	55.00	53.60	2	6,906	0.03%
2023/10/20	3.1	54.58	2	55.80	55.00	1.1	6,885	0.02%
2023/10/19	6	56.63	3	56.97	56.10	3	7,039	0.04%
2023/10/18	3	58.83	4	58.73	57.70	-1	7,065	-0.01%
2023/10/17	1.1	58.92	2	60.45	60.60	-1	7,114	-0.01%
2023/10/16	6.4	59.25	0	0.00	58.70	6.4	7,238	0.09%
2023/10/13	2	62.20	2	62.10	61.50	0	7,546	0.00%
2023/10/12	1	62.50	6	62.27	62.50	-5	8,089	-0.06%
2023/10/11	5	60.66	12	61.28	61.70	-7	8,216	-0.09%
2023/10/06	3.1	61.69	5	61.92	61.60	-1.9	8,402	-0.02%
2023/10/05	5	62.66	7	63.11	61.80	-2	8,712	-0.02%
2023/10/04	5	61.04	3	61.37	60.80	2	9,087	0.02%
2023/10/03	3	62.13	1	63.18	62.00	2	9,280	0.02%
2023/10/02	2	63.00	9	60.86	63.00	-7	9,528	-0.07%
2023/09/28	15	59.22	0	0.00	58.90	15	9,613	0.16%
2023/09/27	3	58.30	0	0.00	58.30	3	9,991	0.03%
2023/09/26	1	59.10	0	0.00	58.50	1	10,168	0.01%
2023/09/25	2	59.25	0	0.00	58.80	2	10,308	0.02%
2023/09/22	6	59.57	0	0.00	59.70	6	10,443	0.06%
2023/09/21	3	59.93	3	59.60	59.60	0	10,508	0.00%
2023/09/20	9	61.48	9	60.80	60.90	0	10,594	0.00%
2023/09/19	4	61.40	3	62.17	61.30	1	10,873	0.01%
2023/09/18	1.2	62.49	1	63.50	62.50	0.2	11,060	0.00%
2023/09/15	3	62.90	3	63.07	63.60	0	11,386	0.00%
2023/09/14	3	62.73	3	62.87	62.70	0	11,551	0.00%
2023/09/13	3	62.20	0	0.00	62.10	3	11,775	0.03%
2023/09/12	4	62.55	1	63.40	62.00	3	12,067	0.02%
2023/09/11	4	63.93	27.9	64.32	63.40	-23.9	12,282	-0.19%
2023/09/08	2	66.65	6	66.43	66.00	-4	12,596	-0.03%
2023/09/07	5	68.32	3	69.03	68.00	2	13,011	0.02%
2023/09/06	15	66.15	47	68.18	67.80	-32	13,275	-0.24%
2023/09/05	6	69.98	10	69.95	70.70	-4	13,234	-0.03%
2023/09/04	2	69.90	0	0.00	69.10	2	13,658	0.01%
2023/09/01	12.2	72.95	9	71.62	71.10	3.2	14,142	0.02%
2023/08/31	13.1	72.35	14	72.22	73.00	-0.9	14,509	-0.01%
2023/08/30	3	71.33	11	71.82	71.00	-8	15,025	-0.05%
2023/08/29	5.7	71.23	4	70.58	71.50	1.7	16,015	0.01%
2023/08/28	5.5	69.63	4	69.68	70.00	1.4	17,175	0.01%
2023/08/25	10.5	69.49	8	68.99	69.90	2.5	18,143	0.01%
2023/08/24	4	69.73	4	69.65	69.00	0	18,544	0.00%
2023/08/23	2	68.75	2	69.10	68.60	0	18,973	0.00%
2023/08/22	0	0.00	6	68.65	68.50	-6	19,242	-0.03%
2023/08/21	4	71.03	1	69.60	68.70	3	19,614	0.02%
2023/08/18	4	69.83	8	69.41	69.80	-4	21,131	-0.02%
2023/08/17	0	0.00	7.1	66.90	66.90	-7.1	21,030	-0.03%
2023/08/16	0	0.00	2	65.75	66.20	-2	21,193	-0.01%
2023/08/15	5	64.16	7	64.07	64.60	-2	21,721	-0.01%
2023/08/14	0	62.10	2	62.10	62.10	-2	22,208	-0.01%
2023/08/11	1	63.60	1	63.50	63.50	0	22,801	0.00%
2023/08/10	3	61.77	0	0.00	61.60	3	23,117	0.01%
2023/08/09	1	63.50	1	64.30	63.50	0	23,717	0.00%
2023/08/08	3.1	64.10	1	64.40	64.40	2.1	24,317	0.01%
2023/08/07	5.2	65.02	0	0.00	65.20	5.2	24,618	0.02%
2023/08/04	1.2	65.25	1	65.70	65.40	0.2	25,312	0.00%
2023/08/02	4	65.55	0	0.00	65.30	4	25,743	0.02%
2023/08/01	4	67.08	4	66.15	66.50	0	26,070	0.00%
2023/07/31	8.1	69.12	4.1	69.41	67.50	4	26,375	0.02%
2023/07/28	3	68.23	21.8	68.77	69.50	-18.8	26,653	-0.07%
2023/07/27	1	69.80	2	70.00	69.50	-1	27,081	0.00%
2023/07/26	26.1	71.64	5.1	71.73	69.70	21	27,576	0.08%
2023/07/25	46	71.06	31.1	70.60	70.60	14.9	27,814	0.05%
2023/07/24	43	70.50	17.2	70.45	70.00	25.8	28,006	0.09%
2023/07/21	1	72.83	7	72.59	73.60	-6	28,207	-0.02%
2023/07/20	8	72.96	10	73.58	73.20	-2	29,256	-0.01%
2023/07/19	6.1	73.08	6	74.17	72.50	0.1	29,584	0.00%
2023/07/18	7	74.40	9	76.23	74.00	-2	30,150	-0.01%
2023/07/17	34.1	76.18	31	76.17	76.70	3	30,543	0.01%
2023/07/14	7.2	73.48	9.1	72.93	72.60	-1.9	31,042	-0.01%
2023/07/13	6	73.48	9.1	73.65	72.80	-3.1	32,704	-0.01%
2023/07/12	12	72.12	4.4	71.65	72.00	7.6	33,621	0.02%
2023/07/11	581.1	73.62	21	74.70	72.00	560.1	34,256	1.63%	大買/鉅額交易
2023/07/10	6.2	76.78	0.1	76.40	76.00	6.1	34,499	0.02%
2023/07/07	26.2	76.83	23.1	77.51	78.30	3.1	34,755	0.01%
2023/07/06	6.2	78.49	3	78.54	77.70	3.2	35,037	0.01%
2023/07/05	24.2	80.54	19	79.93	79.40	5.1	35,753	0.01%
2023/07/04	7	78.30	7	78.84	77.60	0	35,789	0.00%
2023/07/03	14.2	78.70	12	78.91	78.80	2.2	35,870	0.01%
2023/06/30	11.1	77.49	11	76.64	78.00	0.1	36,476	0.00%
2023/06/29	1	75.10	5	76.12	75.50	-4	36,628	-0.01%
2023/06/28	12	75.91	9.1	76.24	75.30	3	36,905	0.01%
2023/06/27	65.2	77.74	25.3	77.54	75.60	39.9	37,163	0.11%
2023/06/26	12.1	79.85	7	80.63	79.30	5.1	37,281	0.01%
2023/06/21	16.3	81.11	62	80.68	81.80	-45.7	37,430	-0.12%
2023/06/20	35	80.64	6	80.25	79.40	29	37,547	0.08%
2023/06/19	34.1	79.98	13	80.04	80.80	21.1	38,426	0.05%
2023/06/16	18	80.35	22	80.29	79.10	-4	39,863	-0.01%
2023/06/15	20	79.13	8.1	79.50	79.00	12	40,410	0.03%
2023/06/14	21	80.37	16.1	81.16	80.30	4.9	41,215	0.01%
2023/06/13	24	81.33	34	80.96	82.30	-10	41,842	-0.02%
2023/06/12	20.1	79.10	29	79.11	78.50	-9	42,435	-0.02%
2023/06/09	53	80.28	20	79.80	79.00	33	43,618	0.08%
2023/06/08	81.6	80.51	36	79.04	78.90	45.6	44,550	0.10%
2023/06/07	30.5	83.90	20	83.48	81.50	10.5	45,822	0.02%
2023/06/06	54	83.96	54	84.18	82.60	0	46,949	0.00%
2023/06/05	50.2	85.39	82.1	86.25	85.70	-31.9	47,549	-0.07%
2023/06/02	28.5	83.20	121	82.62	83.40	-92.5	47,681	-0.19%	大賣/
2023/06/01	37.1	80.47	153.1	80.53	81.90	-116	47,138	-0.25%	大賣/鉅額交易
2023/05/31	60	77.82	40	78.93	78.40	20	46,628	0.04%
2023/05/30	80	77.27	8	76.95	76.60	72	45,748	0.16%
2023/05/29	25	76.23	34	76.81	76.40	-9	45,395	-0.02%
2023/05/26	17.2	74.26	405	74.06	73.70	-387.9	45,058	-0.86%	大賣/鉅額交易
2023/05/25	15	74.85	7	74.77	74.50	8	44,998	0.02%
2023/05/24	947.1	80.30	518	81.41	75.80	429.1	44,898	0.96%	大買/大賣/鉅額交易
2023/05/23	6	74.85	8.4	75.54	75.50	-2.4	44,540	-0.01%
2023/05/22	6	74.58	8	74.60	75.30	-2	44,960	0.00%
2023/05/19	41.4	74.84	22	75.38	73.20	19.4	44,786	0.04%
2023/05/18	8	75.95	43.2	75.85	75.80	-35.2	44,433	-0.08%
2023/05/17	41	75.13	18	75.27	74.10	23	43,886	0.05%
2023/05/16	17.7	73.52	9.5	74.15	74.40	8.3	43,212	0.02%
2023/05/15	24	73.84	23	73.58	72.70	1	42,738	0.00%
2023/05/12	38.2	72.46	28	71.07	73.20	10.2	42,094	0.02%
2023/05/11	11	69.50	9	69.96	68.90	2	41,514	0.00%
2023/05/10	33.1	69.08	25	68.99	70.00	8.1	41,156	0.02%
2023/05/09	39	73.71	80	72.89	71.70	-41	40,450	-0.10%
2023/05/08	19	72.84	25	72.59	73.80	-6	39,949	-0.02%
2023/05/05	27.6	72.03	36	72.27	71.20	-8.4	39,498	-0.02%
2023/05/04	8	75.16	5	75.18	74.00	3	39,065	0.01%
2023/05/03	23	76.22	10	75.70	76.00	13	38,702	0.03%
2023/05/02	10.4	74.60	31.3	74.30	76.50	-21	38,138	-0.05%
2023/04/28	17	73.18	17.4	73.60	73.50	-0.4	37,572	0.00%
2023/04/27	59	71.89	55	71.39	71.90	4	37,132	0.01%
2023/04/26	44.1	71.54	518	71.05	71.90	-473.9	36,803	-1.29%	大賣/鉅額交易
2023/04/25	85.2	73.48	95	72.14	72.70	-9.8	36,370	-0.03%
2023/04/24	27.2	73.45	27	73.58	73.30	0.2	35,247	0.00%
2023/04/21	33	73.57	63.5	73.41	72.50	-30.5	34,861	-0.09%
2023/04/20	22.7	76.07	29	74.81	74.60	-6.3	34,112	-0.02%
2023/04/19	87	78.18	61	78.05	77.80	26	33,376	0.08%
2023/04/18	121	77.69	2,857	77.88	76.40	-2,736	32,320	-8.47%	大買/大賣/鉅額交易
2023/04/17	2,873	75.82	129	73.80	75.90	2,744	30,534	8.99%	大買/大賣/鉅額交易
2023/04/14	45	68.90	59.2	68.90	69.00	-14.2	29,403	-0.05%
2023/04/13	73.2	67.04	37	67.23	67.30	36.2	28,431	0.13%
2023/04/12	16.6	67.06	34	67.08	66.30	-17.4	27,694	-0.06%
2023/04/11	74.2	67.10	46.1	66.81	66.30	28.1	27,252	0.10%
2023/04/10	37.3	65.81	69.2	66.46	66.60	-31.9	26,706	-0.12%
2023/04/07	52.1	62.89	20.3	62.73	62.50	31.8	25,805	0.12%
2023/04/06	22.4	61.12	19	61.05	61.60	3.4	25,429	0.01%
2023/03/31	49	62.26	36	62.36	60.30	13	25,221	0.05%
2023/03/30	5	60.70	33.3	60.43	60.80	-28.3	24,733	-0.11%
2023/03/29	13	59.59	19	59.61	59.80	-6	24,759	-0.02%
2023/03/28	3.8	59.30	31	59.23	59.20	-27.2	25,009	-0.11%
2023/03/27	36.1	60.42	63.7	60.16	59.80	-27.6	24,753	-0.11%
2023/03/24	14.1	59.79	10	59.83	60.00	4.1	24,383	0.02%
2023/03/23	44.4	59.29	10.6	59.36	59.50	33.9	24,068	0.14%
2023/03/22	67.4	60.56	41.8	60.48	59.00	25.6	23,610	0.11%
2023/03/21	299.9	61.98	279	62.23	61.10	20.9	22,529	0.09%	大買/大賣/
2023/03/20	18.2	59.44	27	59.83	59.50	-8.8	20,843	-0.04%
2023/03/17	28.8	59.57	18.2	59.57	59.10	10.6	20,016	0.05%
2023/03/16	40.2	57.72	38.5	57.94	58.50	1.7	18,949	0.01%
2023/03/15	96.5	59.38	52	59.38	59.20	44.5	18,059	0.25%
2023/03/14	49	57.24	192	57.86	58.40	-143	17,276	-0.83%	大賣/鉅額交易
2023/03/13	176	56.52	106.7	55.81	56.20	69.3	15,806	0.44%	大買/大賣/
2023/03/10	163	57.43	137	57.49	56.60	26	14,616	0.18%	大買/大賣/
2023/03/09	1,036.5	55.12	1,016.2	55.61	54.80	20.3	13,026	0.16%	大買/大賣/
2023/03/08	47	50.70	177.5	53.73	54.70	-130.5	11,630	-1.12%	大賣/鉅額交易
2023/03/07	27.8	49.94	73.3	50.05	49.80	-45.5	10,742	-0.42%
2023/03/06	36.5	48.92	34	48.59	48.75	2.5	10,455	0.02%
2023/03/03	59.7	47.98	24.3	48.14	46.90	35.4	10,502	0.34%
2023/03/02	16	46.11	2	46.10	47.05	14	10,050	0.14%
2023/03/01	11.3	45.74	1.7	45.50	45.60	9.6	9,884	0.10%
2023/02/24	19.7	45.84	5	45.76	45.45	14.7	9,774	0.15%
2023/02/23	3.8	46.99	16	46.74	46.60	-12.2	9,572	-0.13%
2023/02/22	11.7	46.15	13	46.41	47.20	-1.3	9,388	-0.01%
2023/02/21	51.1	46.68	32.2	46.62	46.70	18.9	9,065	0.21%
2023/02/20	7.1	44.01	46.2	45.35	46.35	-39.1	7,673	-0.51%
2023/02/17	9	42.18	3	42.22	42.15	6	7,037	0.09%
2023/02/16	14.4	42.38	11.6	42.45	42.35	2.8	6,955	0.04%
2023/02/15	0.3	40.65	1	40.90	40.75	-0.7	6,725	-0.01%
2023/02/14	0	0.00	0.3	39.95	39.80	-0.3	6,699	0.00%
2023/02/13	0.6	39.75	1	40.00	39.95	-0.4	6,721	-0.01%
2023/02/10	10	40.05	1.6	40.06	39.90	8.4	6,759	0.12%
2023/02/09	0.6	41.70	0	0.00	41.35	0.6	6,706	0.01%
2023/02/08	3	41.30	14	41.09	41.05	-11	6,678	-0.16%
2023/02/07	4	40.98	5	41.37	41.25	-1	6,645	-0.02%
2023/02/06	2	40.60	1	40.55	40.65	1	6,589	0.02%
2023/02/03	1	40.55	3	40.57	40.45	-2	6,578	-0.03%
2023/02/02	3	40.60	1	40.60	40.60	2	6,560	0.03%
2023/02/01	0	0.00	1	40.40	40.45	-1	6,540	-0.02%
2023/01/31	10	39.50	4	39.59	39.65	6	6,526	0.09%
2023/01/30	0	0.00	1	38.85	38.85	-1	6,526	-0.02%
2023/01/17	0	0.00	1	37.95	38.00	-1	6,521	-0.02%
2023/01/16	0	0.00	3	37.95	37.90	-3	6,518	-0.05%
2023/01/13	5	38.29	0	0.00	38.00	5	6,533	0.08%
2023/01/12	7	38.99	6	39.10	38.70	1	6,519	0.02%
2023/01/11	2	38.95	1	39.15	39.00	1	6,554	0.02%
2023/01/10	1	40.10	0	0.00	40.10	1	6,526	0.02%
2023/01/09	0	0.00	4	40.35	40.15	-4	6,569	-0.06%
2023/01/05	1	40.40	0	0.00	40.05	1	6,654	0.02%
2023/01/04	0	0.00	3.1	40.33	40.10	-3.1	6,663	-0.05%
2023/01/03	0	0.00	1	39.95	39.95	-1	6,679	-0.02%
2022/12/30	2	40.00	0	0.00	39.45	2	6,707	0.03%
2022/12/29	0.2	39.20	1	38.80	39.65	-0.8	6,837	-0.01%
2022/12/28	3	39.40	1	39.95	39.00	2	6,845	0.03%
2022/12/27	0	0.00	1	40.10	40.05	-1	6,843	-0.01%
2022/12/26	3	40.12	0	0.00	40.00	3	6,852	0.04%
2022/12/23	4	41.10	1	41.00	41.00	3	6,825	0.04%
2022/12/22	19	42.73	11	41.96	41.50	8	6,795	0.12%
2022/12/21	22	41.92	31	42.27	42.40	-9	6,585	-0.14%
2022/12/20	38	42.37	54.2	42.13	40.65	-16.2	6,274	-0.26%
2022/12/19	11	41.09	3	40.83	41.25	8	5,759	0.14%
2022/12/16	2.2	39.52	0	0.00	39.40	2.2	5,685	0.04%
2022/12/15	20	40.63	11	40.49	40.50	9	5,680	0.16%
2022/12/14	0	0.00	1	39.80	39.70	-1	5,709	-0.02%
2022/12/13	1	39.90	0.1	40.15	39.65	1	5,901	0.02%
2022/12/12	3.1	39.99	1	39.95	39.95	2.1	6,241	0.03%
2022/12/09	3	39.97	1	40.75	39.90	2	6,895	0.03%
2022/12/07	11	40.27	0.1	40.44	39.75	10.9	6,967	0.16%
2022/12/06	11	42.62	8	42.09	41.65	3	6,883	0.04%
2022/12/05	0	42.05	1.3	41.92	41.70	-1.3	6,639	-0.02%
2022/12/02	0.1	41.70	6	41.46	41.75	-6	6,574	-0.09%
2022/12/01	4	41.91	11	41.72	41.60	-7	6,509	-0.11%
2022/11/30	15	42.38	20.4	42.17	41.80	-5.4	6,398	-0.08%
2022/11/29	8	40.93	15	40.94	41.25	-7	6,186	-0.11%
2022/11/28	28.2	42.58	35.1	41.88	41.70	-6.8	6,208	-0.11%
2022/11/25	1	41.70	33.1	41.63	42.30	-32.1	5,779	-0.55%
2022/11/24	42	39.23	44	39.13	38.85	-2	5,224	-0.04%
2022/11/23	1	36.90	1	36.85	36.65	0	4,905	0.00%
2022/11/22	3	36.82	0	0.00	36.70	3	4,949	0.06%
2022/11/18	1	37.90	1	38.95	37.30	0	5,005	0.00%
2022/11/17	0	0.00	3	38.50	38.45	-3	4,945	-0.06%
2022/11/16	2	37.90	1	38.00	37.85	1	4,917	0.02%
2022/11/14	0	0.00	2	37.00	37.05	-2	4,925	-0.04%
2022/11/11	4	37.71	0	0.00	36.80	4	4,958	0.08%
2022/11/10	0	0.00	1	37.80	37.80	-1	4,919	-0.02%
2022/11/08	1	38.00	1	38.75	37.45	0	4,996	0.00%
2022/11/07	0	0.00	1	37.75	37.75	-1	4,977	-0.02%
2022/11/04	4	37.35	4	37.59	37.40	0	5,071	0.00%
2022/11/03	0	0.00	5	36.78	36.90	-5	5,053	-0.10%
2022/11/02	0	0.00	1	36.70	36.60	-1	5,083	-0.02%
2022/11/01	0	0.00	2	36.25	36.40	-2	5,097	-0.04%
2022/10/28	1	36.20	0	0.00	35.25	1	5,227	0.02%
2022/10/27	0	0.00	8	35.87	36.30	-8	5,247	-0.15%
2022/10/26	6	35.25	0	0.00	35.05	6	5,287	0.11%
2022/10/20	2	35.23	1	35.70	35.30	1	5,381	0.02%
2022/10/19	0	0.00	1	36.45	36.10	-1	5,391	-0.02%
2022/10/18	0	0.00	4	35.19	35.40	-4	5,368	-0.07%
2022/10/17	6.1	33.91	1	34.05	34.95	5.1	5,439	0.09%
2022/10/14	1	35.20	1	34.85	35.05	0	5,487	0.00%
2022/10/13	5	33.80	0	0.00	33.40	5	5,492	0.09%
2022/10/11	4	36.45	3	36.88	36.10	1	5,477	0.02%
2022/10/07	0	0.00	1	38.40	38.20	-1	5,656	-0.02%
2022/10/06	11	38.46	13	38.27	38.20	-2	5,817	-0.03%
2022/10/05	0	0.00	3	37.50	36.90	-3	5,703	-0.05%
2022/10/04	2	36.55	3	36.77	37.05	-1	5,697	-0.02%
2022/10/03	10	35.85	30	35.60	35.65	-20	5,696	-0.35%
2022/09/30	24	34.96	4	35.19	35.50	20	5,806	0.34%
2022/09/28	1	35.10	0	0.00	34.85	1	5,833	0.02%
2022/09/27	3	35.90	0	0.00	36.50	3	5,809	0.05%
2022/09/26	7	36.16	73	36.73	35.75	-66	5,831	-1.13%
2022/09/23	3	37.98	0	0.00	38.05	3	5,846	0.05%
2022/09/22	2	38.40	3	38.90	39.10	-1	5,876	-0.02%
2022/09/21	6.1	38.64	0	0.00	38.90	6.1	5,857	0.10%
2022/09/20	41	38.82	12	38.82	39.35	29	5,801	0.50%
2022/09/19	82	40.38	57	39.36	38.95	25	5,647	0.44%
2022/09/16	61	41.15	42	41.16	41.60	19	5,366	0.35%
2022/09/15	2	39.70	2	39.65	39.20	0	4,783	0.00%
2022/09/14	2	38.00	4	38.93	39.30	-2	4,728	-0.04%
2022/09/13	3	39.70	8	39.19	39.15	-5	4,738	-0.11%
2022/09/12	0	0.00	5	38.61	39.20	-5	4,743	-0.11%
2022/09/07	0	0.00	1	36.50	36.60	-1	4,787	-0.02%
2022/09/06	4	37.31	0	0.00	37.00	4	4,806	0.08%
2022/09/05	16	38.48	76	38.43	38.15	-60	4,777	-1.26%
2022/09/02	72	40.72	4	40.99	40.30	68	4,717	1.44%
2022/09/01	53	40.12	57	39.72	39.55	-4	4,520	-0.09%
2022/08/31	2	38.35	4	39.00	39.15	-2	4,456	-0.04%
2022/08/29	13	38.08	41	37.95	37.80	-28	4,845	-0.58%
2022/08/26	2	39.73	6	39.71	39.60	-4	4,835	-0.08%
2022/08/25	41	38.71	0	0.00	38.75	41	4,848	0.85%
2022/08/24	1	38.25	42	38.22	38.10	-41	5,138	-0.80%
2022/08/23	41	38.38	0	0.00	38.35	41	5,152	0.80%
2022/08/22	1	38.60	54	38.46	38.40	-53	5,192	-1.02%
2022/08/19	4	40.09	2	39.90	39.45	2	5,279	0.04%
2022/08/18	12	40.07	7	39.82	39.90	5	5,301	0.09%
2022/08/17	4	39.40	1	39.60	39.70	3	5,298	0.06%
2022/08/16	1	39.10	11	39.29	39.15	-10	5,267	-0.19%
2022/08/15	40	38.76	7	39.04	39.10	33	5,227	0.63%
2022/08/12	3	38.00	1	38.15	38.05	2	5,186	0.04%
2022/08/11	12	38.23	5	39.05	37.90	7	5,185	0.13%
2022/08/10	0	0.00	2	38.10	38.25	-2	5,096	-0.04%
2022/08/08	2	36.93	2	37.55	37.55	0	5,119	0.00%
2022/08/05	1	37.65	5	37.22	37.60	-4	5,162	-0.08%
2022/08/04	3	35.02	7	35.81	35.95	-4	5,183	-0.08%
2022/08/03	1	36.40	7	36.04	36.05	-6	5,170	-0.12%
2022/08/02	8.1	36.63	12	36.42	36.50	-3.9	5,192	-0.08%
2022/08/01	14	38.13	8	37.34	38.35	6	5,145	0.12%
2022/07/29	1	37.15	2	37.23	37.20	-1	5,100	-0.02%
2022/07/28	3	36.68	1	36.85	36.60	2	5,127	0.04%
2022/07/26	5	36.50	0	0.00	36.15	5	5,173	0.10%
2022/07/22	3	37.23	15	37.66	36.80	-12	5,224	-0.23%
2022/07/21	15	37.22	6	37.23	37.35	9	5,315	0.17%
2022/07/20	6	36.42	5	36.70	36.05	1	5,269	0.02%
2022/07/19	7	36.26	2	36.05	35.95	5	5,357	0.09%
2022/07/18	1	36.35	3	36.47	36.10	-2	5,373	-0.04%
2022/07/15	12	36.39	6	36.88	36.00	6	5,369	0.11%
2022/07/14	2	36.10	9	36.01	36.30	-7	5,204	-0.13%
2022/07/13	3	33.38	2	33.55	33.00	1	5,084	0.02%
2022/07/12	1	32.70	0	0.00	32.25	1	5,178	0.02%
2022/07/11	1	33.85	2	34.05	33.95	-1	5,214	-0.02%
2022/07/08	6	33.86	9	33.78	33.60	-3	5,283	-0.06%
2022/07/06	2	31.25	1	30.50	30.25	1	5,275	0.02%
2022/07/05	2	31.10	2	31.43	31.95	0	5,373	0.00%
2022/07/04	3	31.42	1	31.30	31.00	2	5,410	0.04%
2022/07/01	4.1	32.49	1	32.20	31.70	3.1	5,539	0.06%
2022/06/30	7	34.71	1	34.05	34.00	6	5,642	0.11%
2022/06/29	3	35.87	1	35.90	35.90	2	5,690	0.04%
2022/06/28	1	36.70	0	0.00	36.80	1	5,901	0.02%
2022/06/27	0	0.00	1	37.50	37.80	-1	6,692	-0.01%
2022/06/24	0	0.00	9	37.34	36.85	-9	6,996	-0.13%
2022/06/23	1	36.45	1	36.20	35.95	0	7,501	0.00%
2022/06/22	4	35.80	0	0.00	35.60	4	8,370	0.05%
2022/06/21	3	36.32	4	36.68	36.70	-1	9,175	-0.01%
2022/06/20	3.1	35.71	2	35.10	35.10	1.1	9,495	0.01%
2022/06/17	2	37.13	5	36.99	36.95	-3	9,504	-0.03%
2022/06/16	9	38.09	4	38.90	37.40	5	9,509	0.05%
2022/06/15	6	38.43	2	38.45	38.30	4	9,536	0.04%
2022/06/14	0	0.00	2	38.35	39.10	-2	9,575	-0.02%
2022/06/13	4	38.81	0	0.00	38.80	4	9,597	0.04%
2022/06/10	2	39.95	3	39.92	40.00	-1	9,611	-0.01%
2022/06/09	2	40.63	3	40.63	40.60	-1	9,630	-0.01%
2022/06/08	83	42.17	84	41.89	41.25	-1	9,651	-0.01%
2022/06/07	1	40.30	1	40.55	40.30	0	9,377	0.00%
2022/06/06	2	39.43	0	0.00	39.15	2	9,352	0.02%
2022/06/02	1	40.50	10	39.85	40.00	-9	9,466	-0.10%
2022/06/01	12	41.50	7	41.61	40.75	5	9,549	0.05%
2022/05/31	1	39.05	4	39.31	39.40	-3	9,420	-0.03%
2022/05/30	5	39.08	9	39.11	39.15	-4	9,594	-0.04%
2022/05/27	7	38.78	9	38.99	38.10	-2	9,640	-0.02%
2022/05/26	7	37.56	0	0.00	37.40	7	9,685	0.07%
2022/05/25	4	38.63	2	38.03	38.80	2	9,758	0.02%
2022/05/24	2	38.35	1	38.90	37.50	1	9,920	0.01%
2022/05/23	1	38.90	2	39.20	38.35	-1	10,009	-0.01%
2022/05/19	3	37.35	6	37.35	38.40	-3	10,389	-0.03%
2022/05/18	1	38.40	1	38.70	38.40	0	10,582	0.00%
2022/05/17	1	37.35	2	38.15	38.10	-1	11,380	-0.01%
2022/05/16	1	37.25	2	37.38	37.35	-1	11,789	-0.01%
2022/05/13	0	0.00	4	36.00	36.75	-4	11,807	-0.03%
2022/05/12	16.1	35.84	12	36.12	35.00	4.1	11,857	0.03%
2022/05/11	2	37.70	2	38.25	37.30	0	11,831	0.00%
2022/05/10	4.1	38.11	2	38.60	38.25	2.1	11,976	0.02%
2022/05/09	2	38.70	5	38.75	38.60	-3	12,027	-0.02%
2022/05/06	1	39.50	1	40.05	39.85	0	12,155	0.00%
2022/05/05	7	41.20	9	41.31	41.00	-2	12,278	-0.02%
2022/05/04	0	0.00	1	40.20	40.55	-1	12,324	-0.01%
2022/05/03	1	39.70	1	39.40	39.70	0	12,455	0.00%
2022/04/29	8	39.70	3	39.10	39.00	5	12,634	0.04%
2022/04/28	11	39.00	3	38.97	38.70	8	12,814	0.06%
2022/04/27	22	38.45	17	38.81	38.65	5	12,841	0.04%
2022/04/26	9	41.14	4	40.99	40.70	5	12,772	0.04%
2022/04/25	12	40.99	9	41.31	40.95	3	12,852	0.02%
2022/04/22	8	43.04	1	43.00	43.25	7	12,957	0.05%
2022/04/21	0	0.00	2	43.53	43.60	-2	13,093	-0.02%
2022/04/20	2	43.03	6	42.96	42.95	-4	13,319	-0.03%
2022/04/19	10	42.64	4	42.43	42.05	6	13,467	0.04%
2022/04/18	4	42.98	1	42.95	42.35	3	13,793	0.02%
2022/04/15	2	43.95	2	44.28	43.80	0	13,993	0.00%
2022/04/14	5.1	45.25	5	45.29	45.10	0.1	14,415	0.00%
2022/04/13	3	44.55	2	44.50	44.50	1	14,620	0.01%
2022/04/12	5	43.96	2	43.60	44.20	3	14,967	0.02%
2022/04/11	6	44.39	4	44.43	44.00	2	15,448	0.01%
2022/04/08	0	0.00	3	46.13	45.75	-3	15,823	-0.02%
2022/04/07	7	46.41	21	46.12	45.20	-14	16,675	-0.08%
2022/04/06	4	47.40	5	47.61	47.15	-1	16,890	-0.01%
2022/04/01	5	46.51	1	46.15	46.10	4	17,214	0.02%
2022/03/31	2	47.60	0	0.00	46.80	2	18,222	0.01%
2022/03/30	27	48.34	51	48.75	48.25	-24	19,103	-0.13%
2022/03/29	5	48.04	44.7	48.14	46.95	-39.7	21,757	-0.18%
2022/03/28	11	47.81	67.1	48.44	47.60	-56.1	22,374	-0.25%
2022/03/25	224	48.01	136.2	47.85	47.65	87.8	22,255	0.39%	大買/大賣/
2022/03/24	10	47.36	21.1	47.35	45.90	-11.1	21,832	-0.05%
2022/03/23	17.1	45.15	8.1	44.62	45.75	9	21,678	0.04%
2022/03/22	1	43.05	11	43.38	43.00	-10	22,935	-0.04%
2022/03/21	3	43.15	1	43.05	42.65	2	24,311	0.01%
2022/03/18	2	42.95	12	43.07	43.30	-10	25,021	-0.04%
2022/03/17	0	0.00	5	42.62	42.55	-5	25,932	-0.02%
2022/03/16	1	41.80	7	42.41	41.40	-6	26,305	-0.02%
2022/03/15	4	42.00	1	42.05	41.90	3	26,355	0.01%
2022/03/14	5	42.41	1	42.70	43.15	4	26,570	0.02%
2022/03/11	4	42.21	0	0.00	42.10	4	27,074	0.01%
2022/03/10	3	43.58	7	43.92	43.35	-4	27,079	-0.01%
2022/03/09	0	0.00	1	42.40	42.65	-1	27,036	0.00%
2022/03/08	1.1	42.31	5	41.80	41.75	-3.9	27,012	-0.01%
2022/03/07	21.1	43.63	14	43.55	43.00	7.1	26,897	0.03%
2022/03/04	4.2	45.69	6	46.78	45.50	-1.8	26,779	-0.01%
2022/03/03	21	46.75	15	47.26	46.55	6	26,680	0.02%
2022/03/02	3	46.22	3	46.50	46.90	0	26,600	0.00%
2022/03/01	9	46.07	5	46.56	46.85	4	26,662	0.02%
2022/02/25	10	45.20	3	45.30	44.80	7	26,695	0.03%
2022/02/24	9	44.74	2	43.95	44.05	7	26,666	0.03%
2022/02/23	1	46.55	1	46.90	46.50	0	26,540	0.00%
2022/02/22	8	46.04	11	46.72	45.40	-3	26,548	-0.01%
2022/02/21	2	47.90	3	47.80	47.75	-1	26,443	0.00%
2022/02/18	4	46.31	1	47.15	47.95	3	26,335	0.01%
2022/02/17	81	48.31	87	48.36	46.70	-6	26,355	-0.02%
2022/02/16	2	46.25	14	46.75	48.15	-12	25,774	-0.05%
2022/02/15	0	0.00	1	44.60	43.80	-1	25,474	0.00%
2022/02/14	6	44.05	1	44.05	43.50	5	25,529	0.02%
2022/02/11	0	0.00	1	45.70	45.70	-1	25,612	0.00%
2022/02/10	3.1	45.09	1	46.30	45.20	2.1	25,949	0.01%
2022/02/09	15	44.91	4	45.30	45.20	11	25,870	0.04%
2022/02/08	1	44.25	18	44.83	44.95	-17	25,855	-0.07%
2022/02/07	3	43.02	5	43.22	43.90	-2	25,760	-0.01%
2022/01/26	2	41.48	1	41.45	41.60	1	25,716	0.00%
2022/01/25	12	42.03	1	40.90	40.80	11	26,178	0.04%
2022/01/24	15	42.69	1	43.00	42.80	14	26,203	0.05%
2022/01/21	8.2	43.15	1	44.50	42.55	7.2	26,324	0.03%
2022/01/20	4	44.51	1	44.55	44.45	3	26,539	0.01%
2022/01/19	3.1	44.50	9	45.17	44.80	-5.9	27,174	-0.02%
2022/01/18	10	45.52	1	45.60	44.80	9	27,675	0.03%
2022/01/17	8	45.36	11	45.90	45.60	-3	27,640	-0.01%
2022/01/14	5	44.89	0	0.00	44.15	5	27,650	0.02%
2022/01/13	15	45.34	12	45.79	45.65	3	27,830	0.01%
2022/01/12	2	46.73	12	46.86	46.00	-10	28,004	-0.04%
2022/01/11	16	47.09	9	47.22	46.50	7	27,968	0.03%
2022/01/10	29	48.32	29	48.54	48.70	0	27,612	0.00%
2022/01/07	56.1	47.96	151.5	49.01	47.75	-95.5	27,341	-0.35%	大賣/
2022/01/06	50	49.76	50	50.33	49.60	0	26,889	0.00%
2022/01/05	33	50.66	37	51.84	50.40	-4	26,623	-0.02%
2022/01/04	148	52.16	108.1	50.64	52.10	40	26,245	0.15%	大買/大賣/
2022/01/03	30.1	50.34	53.1	49.90	50.70	-23	25,790	-0.09%
2021/12/30	73	50.93	77	51.27	50.30	-4	25,335	-0.02%
2021/12/29	56.1	50.61	49	50.97	50.60	7.1	24,493	0.03%
2021/12/28	56	50.21	32.1	50.42	50.00	23.9	24,195	0.10%
2021/12/27	224.3	51.13	151	51.41	51.70	73.3	23,728	0.31%	大買/大賣/
2021/12/24	107	50.16	87.1	49.98	49.40	19.9	22,652	0.09%	大買/
2021/12/23	173.1	49.77	153.3	49.93	49.90	19.9	21,538	0.09%	大買/大賣/
2021/12/22	17	46.17	48.2	47.00	47.35	-31.2	18,101	-0.17%
2021/12/21	11	43.41	14	43.30	43.05	-3	17,170	-0.02%
2021/12/20	25	45.18	13	45.27	45.15	12	16,748	0.07%
2021/12/17	16	45.62	18	45.81	45.40	-2	16,239	-0.01%
2021/12/16	127.1	46.99	168	46.38	46.25	-41	15,573	-0.26%	大買/大賣/
2021/12/15	39.1	43.20	51	43.57	43.80	-11.9	13,999	-0.09%
2021/12/14	42	40.28	11	40.84	40.80	31	12,584	0.25%
2021/12/13	18	40.78	98.1	41.91	42.25	-80.1	11,852	-0.68%
2021/12/10	17.1	39.71	160	39.02	38.45	-142.9	10,891	-1.31%	大賣/鉅額交易
2021/12/09	1	38.45	7	38.34	38.30	-6	10,460	-0.06%
2021/12/08	18	38.82	4	38.74	38.20	14	10,373	0.13%
2021/12/07	29	38.91	40.1	38.93	39.10	-11.1	10,132	-0.11%
2021/12/06	2	36.95	2	37.15	37.20	0	9,605	0.00%
2021/12/03	2	36.15	4	36.10	36.20	-2	9,602	-0.02%
2021/12/02	7	35.91	2	36.00	35.65	5	9,638	0.05%
2021/11/30	5	35.84	4	35.75	36.25	1	9,693	0.01%
2021/11/29	3	35.45	0	0.00	35.45	3	9,748	0.03%
2021/11/26	6.1	36.03	3	36.00	35.75	3.1	9,817	0.03%
2021/11/25	8	37.62	4	37.23	37.10	4	9,738	0.04%
2021/11/24	4	36.54	57	37.82	38.05	-53	9,614	-0.55%
2021/11/23	8	37.28	1	36.85	36.85	7	9,542	0.07%
2021/11/22	2	37.65	5.4	37.76	37.70	-3.4	9,567	-0.04%
2021/11/19	6	37.30	5	38.14	37.35	1	9,684	0.01%
2021/11/18	1	37.60	1	37.80	37.55	0	9,701	0.00%
2021/11/17	2	37.28	5	37.45	37.15	-3	9,687	-0.03%
2021/11/16	35	38.46	34.1	38.70	37.30	0.9	9,737	0.01%
2021/11/15	2	38.58	4	38.24	38.40	-2	9,596	-0.02%
2021/11/12	11	37.69	2	37.83	37.20	9	9,510	0.09%
2021/11/11	6.1	37.20	7	37.52	36.55	-0.9	9,519	-0.01%
2021/11/10	15	37.79	32	37.84	37.30	-17	9,529	-0.18%
2021/11/09	44	37.48	21.4	37.35	37.70	22.6	9,481	0.24%
2021/11/08	0	0.00	5	35.74	35.50	-5	9,209	-0.05%
2021/11/05	7	34.51	14	34.59	34.40	-7	9,380	-0.07%
2021/11/03	3	35.63	0	0.00	35.20	3	9,455	0.03%
2021/11/02	16	38.16	10	37.40	35.45	6	9,494	0.06%
2021/11/01	4	37.16	8	37.04	36.80	-4	9,020	-0.04%
2021/10/29	15	37.09	7.2	36.99	36.80	7.8	8,881	0.09%
2021/10/28	64	37.01	58	37.23	36.30	6	8,571	0.07%
2021/10/27	23.2	36.82	4	36.15	36.30	19.2	8,202	0.23%
2021/10/26	8.1	36.24	22	36.48	37.25	-13.9	7,558	-0.18%
2021/10/25	11	34.17	0	0.00	33.90	11	7,035	0.16%
2021/10/22	2	35.38	5	35.05	34.80	-3	7,167	-0.04%
2021/10/21	8.1	34.90	0	0.00	35.30	8.1	7,157	0.11%
2021/10/20	13	35.35	22	34.63	35.30	-9	7,123	-0.13%
2021/10/19	12	32.63	5	33.06	33.00	7	6,882	0.10%
2021/10/18	1	31.85	13	32.55	32.20	-12	6,882	-0.17%
2021/10/15	0	0.00	1	31.45	31.85	-1	7,015	-0.01%
2021/10/14	3	30.85	2	30.75	30.85	1	7,241	0.01%
2021/10/13	2	30.03	0	0.00	29.90	2	7,365	0.03%
2021/10/12	6	31.05	0	0.00	30.75	6	7,493	0.08%
2021/10/08	6	32.48	2	32.20	31.30	4	7,645	0.05%
2021/10/07	0	0.00	1	31.65	31.65	-1	7,809	-0.01%
2021/10/06	2	31.00	4	30.60	30.55	-2	8,574	-0.02%
2021/10/05	3.1	29.97	10	29.27	30.60	-6.9	9,372	-0.07%
2021/10/04	1	29.00	5	29.85	29.00	-4	9,871	-0.04%
2021/10/01	5	31.01	0	0.00	30.45	5	10,423	0.05%
2021/09/30	0	0.00	1	31.80	32.15	-1	11,451	-0.01%
2021/09/29	2	31.20	4	31.68	31.30	-2	11,934	-0.02%
2021/09/28	3	32.50	0	0.00	32.35	3	12,399	0.02%
2021/09/27	0	0.00	1	33.15	33.25	-1	12,598	-0.01%
2021/09/24	30	32.97	5	32.52	32.70	25	12,832	0.19%
2021/09/23	1	32.75	3	33.12	32.05	-2	13,219	-0.02%
2021/09/22	1	31.60	2	31.35	31.50	-1	13,700	-0.01%
2021/09/17	0	0.00	1	32.20	32.35	-1	15,407	-0.01%
2021/09/16	2	33.05	2	32.88	32.65	0	15,957	0.00%
2021/09/14	1	32.25	1	32.50	32.15	0	16,573	0.00%
2021/09/10	1	32.50	7	32.61	32.85	-6	16,909	-0.04%
2021/09/09	1	32.55	1	32.30	33.00	0	17,150	0.00%
2021/09/08	1	32.50	0	0.00	32.05	1	17,334	0.01%
2021/09/07	5	32.89	15	32.78	33.45	-10	17,836	-0.06%
2021/09/06	7	34.06	2	33.45	33.45	5	18,298	0.03%
2021/09/03	0	0.00	1	35.05	34.90	-1	18,328	-0.01%
2021/09/02	32	34.50	6	34.93	34.45	26	18,386	0.14%
2021/09/01	13	36.42	7	36.81	35.80	6	18,456	0.03%
2021/08/31	0	0.00	7	36.04	35.95	-7	18,438	-0.04%
2021/08/30	1	36.10	0	0.00	35.90	1	18,637	0.01%
2021/08/27	16	36.37	11	35.88	35.65	5	18,817	0.03%
2021/08/26	13	36.60	8	36.29	36.85	5	19,040	0.03%
2021/08/25	3	35.82	9	36.01	36.10	-6	19,122	-0.03%
2021/08/24	8	34.71	5	35.76	34.25	3	19,301	0.02%
2021/08/23	3	34.35	4	34.73	34.90	-1	19,627	-0.01%
2021/08/20	23	33.42	10	33.19	34.05	13	19,925	0.07%
2021/08/19	2	32.88	4	33.80	32.50	-2	20,009	-0.01%
2021/08/18	3	32.97	25	33.23	34.45	-22	20,301	-0.11%
2021/08/17	27	33.10	29	32.39	31.80	-2	20,427	-0.01%
2021/08/16	2	34.25	16	34.25	34.10	-14	20,432	-0.07%
2021/08/13	9	35.95	0	0.00	35.80	9	20,452	0.04%
2021/08/12	12	38.47	3	38.17	38.25	9	20,523	0.04%
2021/08/11	9	38.17	13	38.26	38.95	-4	20,594	-0.02%
2021/08/10	9	38.23	1	37.15	37.65	8	20,667	0.04%
2021/08/09	17	37.94	6	37.84	37.05	11	20,854	0.05%
2021/08/06	3	37.88	2	37.45	37.60	1	21,081	0.00%
2021/08/05	2	36.75	8	36.78	36.60	-6	21,273	-0.03%
2021/08/04	1	37.60	0	0.00	37.45	1	21,764	0.00%
2021/08/03	0.1	37.80	0	0.00	37.65	0.1	22,054	0.00%
2021/07/30	10	37.98	19	38.69	37.90	-9	22,477	-0.04%
2021/07/29	1	38.55	9	38.49	38.40	-8	22,689	-0.04%
2021/07/28	7	37.96	9	37.69	38.10	-2	22,900	-0.01%
2021/07/27	9	41.28	4	41.11	39.65	5	23,195	0.02%
2021/07/26	4	41.43	113	41.37	41.60	-109	23,492	-0.46%	大賣/鉅額交易
2021/07/23	1	39.55	2.1	40.03	40.05	-1.1	24,314	0.00%
2021/07/22	1	39.55	3	38.40	38.90	-2	24,927	-0.01%
2021/07/21	9	37.99	4	38.58	37.75	5	25,844	0.02%
2021/07/20	7.1	38.15	6	37.68	37.75	1.1	25,772	0.00%
2021/07/19	2	40.15	0	0.00	39.80	2	25,664	0.01%
2021/07/16	8	40.96	4	41.23	40.50	4	25,559	0.02%
2021/07/15	107	40.95	2	41.18	40.90	105	25,443	0.41%	大買/鉅額交易
2021/07/14	10	40.81	25	40.77	40.45	-15	25,327	-0.06%
2021/07/13	139	43.82	154	44.01	41.35	-15	25,095	-0.06%	大買/大賣/
2021/07/12	204	42.32	135	42.75	43.15	69	24,316	0.28%	大買/大賣/
2021/07/09	28.5	42.51	119	41.79	41.20	-90.5	23,498	-0.39%	大賣/
2021/07/08	109	41.24	116.3	42.41	42.40	-7.3	22,982	-0.03%	大買/大賣/
2021/07/07	170	41.30	152	41.68	40.80	18	22,452	0.08%	大買/大賣/
2021/07/06	6	41.95	60	42.75	43.00	-54	21,586	-0.25%
2021/07/05	144.1	39.14	162	38.72	39.10	-17.9	21,259	-0.08%	大買/大賣/
2021/07/02	96	37.37	8	37.56	37.60	88	21,926	0.40%
2021/07/01	30	36.71	9	37.15	36.90	21	21,974	0.10%
2021/06/30	19	38.59	108	38.81	38.15	-89	21,976	-0.40%	大賣/
2021/06/29	153	38.55	126.1	38.49	37.25	26.9	21,852	0.12%	大買/大賣/
2021/06/28	262	40.19	93.1	39.55	39.75	168.9	21,547	0.78%	大買/鉅額交易
2021/06/25	16	38.21	47	39.36	39.80	-31	20,099	-0.15%
2021/06/24	21.3	35.98	28	35.98	36.20	-6.7	19,674	-0.03%
2021/06/23	13	34.66	20	35.10	35.80	-7	19,435	-0.04%
2021/06/22	1	34.00	0	0.00	33.40	1	19,356	0.01%
2021/06/21	63	34.32	44	34.46	34.05	19	19,369	0.10%
2021/06/18	36	36.24	5	36.32	35.85	31	19,561	0.16%
2021/06/17	13	36.32	10	36.23	36.30	3	21,100	0.01%
2021/06/16	25	36.13	13	35.85	35.25	12	22,480	0.05%
2021/06/15	4	36.05	27	36.50	36.55	-23	23,594	-0.10%
2021/06/11	14	34.02	14	34.16	33.25	0	24,009	0.00%
2021/06/10	6	33.36	6	33.19	33.20	0	24,903	0.00%
2021/06/09	4	33.81	135	33.97	33.25	-131	25,010	-0.52%	大賣/鉅額交易
2021/06/08	0.1	34.75	14	34.57	34.75	-13.9	24,966	-0.06%
2021/06/07	11.1	34.90	32	34.58	34.30	-20.9	24,939	-0.08%
2021/06/04	33	36.28	10	36.28	36.10	23	24,757	0.09%
2021/06/03	135	36.80	6	37.02	36.20	129	24,630	0.52%	大買/鉅額交易
2021/06/02	23	35.85	27	35.68	35.40	-4	24,417	-0.02%
2021/06/01	17	36.89	11	36.07	36.70	6	24,292	0.02%
2021/05/31	135	36.38	33	36.25	36.40	102	24,079	0.42%	大買/鉅額交易
2021/05/28	34	32.79	75.1	33.59	33.80	-41.1	24,205	-0.17%
2021/05/27	33	30.97	11	30.63	30.75	22	24,751	0.09%
2021/05/26	49	30.45	20	30.66	30.40	29	24,713	0.12%
2021/05/25	29	29.66	19	30.83	31.15	10	24,380	0.04%
2021/05/24	12	28.21	26	28.25	28.35	-14	24,247	-0.06%
2021/05/21	18	27.84	7	28.00	27.90	11	24,179	0.05%
2021/05/20	2	28.05	0	0.00	26.65	2	24,303	0.01%
2021/05/19	0	0.00	4	27.45	27.65	-4	24,174	-0.02%
2021/05/18	11	27.33	8.1	27.67	28.15	2.9	24,050	0.01%
2021/05/17	1	26.75	8	25.78	25.60	-7	23,768	-0.03%
2021/05/14	4	29.11	6	28.92	28.40	-2	23,502	-0.01%
2021/05/13	16	29.89	3	29.63	29.85	13	23,224	0.06%
2021/05/12	6	30.53	31	30.41	30.40	-25	22,926	-0.11%
2021/05/11	5	31.84	0	0.00	32.10	5	22,378	0.02%
2021/05/10	13	35.53	22	35.97	35.30	-9	22,094	-0.04%
2021/05/07	6	35.45	20.1	35.02	36.95	-14.1	21,966	-0.06%
2021/05/06	9	34.39	33	34.68	34.30	-24	21,867	-0.11%
2021/05/05	33	36.42	25	36.80	34.45	8	21,673	0.04%
2021/05/04	10.2	36.30	15	39.17	36.10	-4.8	21,592	-0.02%
2021/05/03	38.1	40.57	59.6	40.93	38.70	-21.5	21,235	-0.10%
2021/04/29	147.1	44.59	114	46.57	42.95	33	20,791	0.16%	大買/大賣/
2021/04/28	56	42.96	107	43.26	45.10	-51	19,829	-0.26%	大賣/
2021/04/27	224	41.67	194	42.39	41.00	30	19,229	0.16%	大買/大賣/
2021/04/26	1.1	39.90	0	0.00	39.90	1.1	18,422	0.01%
2021/04/23	0	0.00	9	35.59	36.30	-9	18,508	-0.05%
2021/04/22	9	34.48	0	0.00	33.00	9	18,616	0.05%
2021/04/21	1	33.45	0	0.00	34.40	1	18,814	0.01%
2021/04/20	1.2	33.97	1	33.55	34.15	0.2	18,976	0.00%
2021/04/19	3	36.45	13	33.95	34.50	-10	19,413	-0.05%
2021/04/16	0	0.00	14	35.96	36.40	-14	20,088	-0.07%
2021/04/15	11.2	34.75	0	0.00	35.70	11.2	20,268	0.06%
2021/04/14	0.2	33.30	6	36.00	35.10	-5.8	20,395	-0.03%
2021/04/13	0	0.00	10	37.00	37.00	-10	20,488	-0.05%
2021/04/12	8	35.99	39	35.05	38.00	-31	20,566	-0.15%
2021/04/09	10.6	39.36	7	37.80	37.80	3.6	20,758	0.02%
2021/04/08	114	41.88	85	41.83	41.95	29	20,895	0.14%	大買/
2021/04/07	8	38.01	18	38.86	38.90	-10	19,783	-0.05%
2021/04/06	7	34.62	17	35.18	35.40	-10	19,602	-0.05%
2021/04/01	44.5	31.85	45	31.77	32.20	-0.5	19,483	0.00%
2021/03/31	15	29.26	17	29.10	29.30	-2	19,341	-0.01%
2021/03/30	19	28.34	14	27.91	29.30	5	19,307	0.03%
2021/03/29	8	26.67	4	26.75	26.95	4	19,141	0.02%
2021/03/26	5	25.80	11	26.11	26.20	-6	19,240	-0.03%
2021/03/25	22	26.51	23	26.32	25.75	-1	19,364	-0.01%
2021/03/24	1	25.40	18	24.44	25.30	-17	20,185	-0.08%
2021/03/23	20	24.29	12	24.27	24.45	8	20,830	0.04%
2021/03/22	156	26.98	106	27.10	26.00	50	20,580	0.24%	大買/大賣/
2021/03/19	170	24.62	155	24.94	25.55	15	19,048	0.08%	大買/大賣/
2021/03/18	131	22.71	114.3	22.78	23.25	16.7	17,938	0.09%	大買/大賣/
2021/03/17	35	20.32	36	20.84	21.15	-1	16,444	-0.01%
2021/03/16	48	19.76	466	20.12	19.25	-418	15,750	-2.65%	大賣/鉅額交易
2021/03/15	204	18.45	109	18.50	18.50	95	14,969	0.63%	大買/大賣/
2021/03/12	0	0.00	3	17.95	17.90	-3	15,063	-0.02%
2021/03/11	3	17.65	12	17.45	17.70	-9	15,623	-0.06%
2021/03/10	11	17.09	1	17.05	17.00	10	15,916	0.06%
2021/03/09	9	16.53	4	16.76	17.10	5	16,439	0.03%
2021/03/08	5	16.93	2	17.20	16.80	3	17,152	0.02%
2021/03/05	1	17.35	30	17.53	17.30	-29	17,645	-0.16%
2021/03/04	24	17.33	1	17.45	17.35	23	17,670	0.13%
2021/03/03	41	18.18	18	18.11	17.80	23	17,605	0.13%
2021/03/02	19	18.98	44	19.27	19.45	-25	17,445	-0.14%
2021/02/26	0	0.00	1	18.10	17.85	-1	16,612	-0.01%
2021/02/25	6	17.76	6	17.58	17.55	0	16,460	0.00%
2021/02/24	0	0.00	1	18.05	17.50	-1	16,430	-0.01%
2021/02/23	11	17.57	5	17.57	17.50	6	16,298	0.04%
2021/02/22	5	17.88	16	17.93	17.70	-11	16,355	-0.07%
2021/02/19	2	17.05	3	17.22	17.25	-1	16,104	-0.01%
2021/02/18	1	16.95	0	0.00	16.85	1	16,065	0.01%
2021/02/17	2	16.10	1	16.10	16.60	1	15,983	0.01%
2021/02/05	1.1	15.90	2	16.00	15.80	-0.9	15,950	-0.01%
2021/02/04	5	16.05	9	16.05	16.10	-4	16,037	-0.02%
2021/02/03	1	16.15	0	0.00	16.10	1	16,018	0.01%
2021/02/02	0	0.00	1	16.25	16.15	-1	16,054	-0.01%
2021/01/29	11	17.27	3	16.60	16.50	8	16,124	0.05%
2021/01/28	4	16.73	18	16.96	17.05	-14	16,239	-0.09%
2021/01/27	2	16.45	19	16.53	16.65	-17	16,178	-0.11%
2021/01/26	17	16.44	6	16.66	16.25	11	16,403	0.07%
2021/01/25	5	16.10	8	16.09	15.95	-3	16,194	-0.02%
2021/01/22	0	0.00	5	16.15	15.95	-5	16,058	-0.03%
2021/01/21	9	16.04	6	16.66	15.90	3	16,017	0.02%
2021/01/20	14	16.75	6	16.79	16.40	8	15,875	0.05%
2021/01/19	11	17.59	36	17.29	17.55	-25	15,684	-0.16%
2021/01/18	10	17.20	13	17.20	17.20	-3	15,497	-0.02%
2021/01/15	9	17.81	7	17.80	17.80	2	15,367	0.01%
2021/01/14	15	17.92	31	17.97	18.25	-16	15,141	-0.11%
2021/01/13	11	17.56	18	17.64	17.45	-7	14,972	-0.05%
2021/01/12	57	17.64	13	17.39	17.10	44	14,844	0.30%
2021/01/11	57	17.88	319	18.22	18.25	-262	14,511	-1.81%	大賣/鉅額交易
2021/01/08	12	17.00	62	17.07	16.75	-50	14,277	-0.35%
2021/01/07	10	16.58	11	16.67	16.70	-1	14,733	-0.01%
2021/01/06	6.4	16.06	13	16.15	16.00	-6.6	14,688	-0.04%
2021/01/05	10	16.85	2	17.03	16.55	8	14,508	0.06%
2021/01/04	22	17.04	11	16.90	16.95	11	14,338	0.08%
2020/12/31	59	16.66	69	16.45	16.30	-10	13,928	-0.07%
2020/12/30	2	16.20	1	16.20	16.15	1	13,640	0.01%
2020/12/29	1	16.10	0	0.00	16.15	1	13,589	0.01%
2020/12/28	2	16.05	32	16.10	16.15	-30	13,565	-0.22%
2020/12/25	10	16.49	0	0.00	16.50	10	13,417	0.07%
2020/12/24	5	16.53	8	16.44	16.30	-3	13,307	-0.02%
2020/12/23	5	15.89	2	15.75	15.85	3	13,152	0.02%
2020/12/22	16	15.98	11	16.24	15.70	5	13,100	0.04%
2020/12/21	20	16.76	9	16.66	16.55	11	12,998	0.08%
2020/12/18	84	17.09	27	17.21	16.70	57	13,098	0.44%
2020/12/17	17	17.02	57	16.93	17.35	-40	12,820	-0.31%
2020/12/16	8	16.09	29	16.08	15.80	-21	12,522	-0.17%
2020/12/15	9	16.11	2	15.95	15.80	7	12,475	0.06%
2020/12/14	6	16.38	18	16.07	16.20	-12	12,329	-0.10%
2020/12/11	6	15.20	1	15.20	15.30	5	11,888	0.04%
2020/12/10	11	15.63	4.1	15.79	15.45	6.9	11,707	0.06%
2020/12/09	22	15.53	2	15.30	15.35	20	11,550	0.17%
2020/12/08	55	15.73	2	16.00	15.80	53	11,360	0.47%
2020/12/07	66	15.43	9	15.30	16.00	57	11,045	0.52%
2020/12/04	6	15.38	1	15.35	15.50	5	10,384	0.05%
2020/12/03	17	15.30	13	15.43	15.15	4	10,014	0.04%
2020/12/02	28	14.65	5	14.50	14.60	23	9,500	0.24%
2020/12/01	0	0.00	22	13.82	14.20	-22	8,759	-0.25%
2020/11/30	5	12.65	1	12.80	12.95	4	8,208	0.05%
2020/11/27	0	0.00	8	12.40	12.60	-8	8,177	-0.10%
2020/11/26	12	12.61	12	12.78	12.35	0	8,290	0.00%
2020/11/25	0	0.00	5	12.43	12.00	-5	7,863	-0.06%
2020/11/24	1	11.95	0	0.00	11.90	1	7,777	0.01%
2020/11/19	7	11.91	4	12.06	11.95	3	7,714	0.04%
2020/11/17	2	11.55	5	11.54	11.70	-3	7,784	-0.04%
2020/11/16	1	11.35	0	0.00	11.35	1	7,756	0.01%
2020/11/12	6	11.40	0	0.00	11.40	6	7,793	0.08%
2020/11/11	0	0.00	2	11.88	12.00	-2	7,663	-0.03%
2020/11/10	1	11.80	1	12.00	11.60	0	7,638	0.00%
2020/11/09	6	12.25	0	0.00	11.95	6	7,582	0.08%
2020/11/06	1	12.10	1	12.20	12.15	0	7,633	0.00%
2020/11/05	7	12.63	20	12.47	12.40	-13	7,524	-0.17%
2020/11/04	11	12.13	7	12.29	12.15	4	7,283	0.05%
2020/11/03	22	12.41	12	12.27	12.05	10	7,167	0.14%
2020/11/02	0	0.00	21	11.60	11.80	-21	6,852	-0.31%
2020/10/30	2	11.85	0	0.00	11.70	2	6,847	0.03%
2020/10/29	2	11.65	2	11.75	11.90	0	6,819	0.00%
2020/10/27	4	12.00	2	11.95	11.85	2	6,709	0.03%
2020/10/26	3	12.12	5	12.19	11.95	-2	6,669	-0.03%
2020/10/23	1	11.95	0	0.00	12.00	1	6,583	0.02%
2020/10/22	3	11.90	3	11.85	11.95	0	6,535	0.00%
2020/10/21	0	0.00	5	11.90	12.05	-5	6,496	-0.08%
2020/10/20	1	12.05	2	12.05	12.20	-1	6,428	-0.02%
2020/10/19	9	11.90	16	12.09	12.25	-7	6,340	-0.11%
2020/10/16	28	12.27	0	0.00	11.50	28	6,182	0.45%
2020/10/15	1	12.40	19	12.28	12.40	-18	5,884	-0.31%
2020/10/14	9	11.08	13	10.98	11.30	-4	5,207	-0.08%
2020/10/12	3	10.40	4	10.63	10.40	-1	5,080	-0.02%
2020/10/07	2	10.50	26	10.51	10.55	-24	5,218	-0.46%
2020/10/06	3	10.45	3	10.45	10.40	0	5,482	0.00%
2020/10/05	0	0.00	2	10.25	10.40	-2	5,580	-0.04%
2020/09/28	2	10.25	8	10.09	10.20	-6	5,547	-0.11%
2020/09/25	12	9.66	15	9.88	9.73	-3	5,558	-0.05%
2020/09/24	17	10.06	6	10.13	9.90	11	5,572	0.20%
2020/09/23	16	10.69	52	10.97	10.50	-36	5,481	-0.66%
2020/09/22	333	12.12	291	12.11	11.50	42	5,275	0.80%	大買/大賣/
2020/09/21	6	11.75	12	11.52	12.00	-6	4,595	-0.13%
2020/09/18	2	10.80	2.6	10.90	10.95	-0.6	4,053	-0.01%
2020/09/17	6	10.83	1	10.65	10.50	5	3,951	0.13%
2020/09/16	2	10.35	12.6	10.37	10.40	-10.6	3,812	-0.28%
2020/09/15	12	10.13	17	10.32	10.15	-5	3,766	-0.13%
2020/09/14	17	10.18	39	10.14	10.10	-22	3,746	-0.59%
2020/09/11	13	9.90	0	0.00	9.75	13	3,660	0.36%
2020/09/10	3	10.10	0	0.00	10.10	3	3,634	0.08%
2020/09/09	6	10.15	12	10.20	10.15	-6	3,622	-0.17%
2020/09/08	19	10.07	9	10.35	10.00	10	3,600	0.28%
2020/09/07	13	10.15	10	10.41	10.15	3	3,584	0.08%
2020/09/03	3	10.15	20	10.35	10.10	-17	3,464	-0.49%
2020/09/02	30	10.10	7	10.14	10.05	23	3,440	0.67%
2020/09/01	16	10.41	27	10.27	10.35	-11	3,458	-0.32%
2020/08/31	0	0.00	4	9.75	9.74	-4	3,241	-0.12%
2020/08/28	12	9.61	20	9.73	9.61	-8	3,232	-0.25%
2020/08/27	6	9.48	0	0.00	9.52	6	3,220	0.19%
2020/08/26	8	9.59	3	9.61	9.60	5	3,253	0.15%
2020/08/25	2	9.66	2	9.95	9.68	0	3,253	0.00%
2020/08/24	6	9.79	6	10.01	9.75	0	3,292	0.00%
2020/08/21	9	9.69	17	9.70	9.86	-8	3,349	-0.24%
2020/08/20	4	9.26	0	0.00	9.03	4	3,197	0.13%
2020/08/19	0	0.00	1	9.62	9.58	-1	3,148	-0.03%
2020/08/18	4	9.58	10	9.66	9.59	-6	3,095	-0.19%
2020/08/17	4	9.41	4	9.59	9.42	0	3,046	0.00%
2020/08/14	4	9.31	2	9.51	9.32	2	3,027	0.07%
2020/08/13	4	9.31	0	0.00	9.26	4	3,027	0.13%
2020/08/12	18	9.55	29	9.42	9.47	-11	2,993	-0.37%
2020/08/11	6	9.17	8	9.26	9.11	-2	2,878	-0.07%
2020/08/10	4	9.09	0	0.00	9.07	4	2,871	0.14%
2020/08/07	1	9.14	1	9.29	9.14	0	2,864	0.00%
2020/08/06	6	9.19	12	9.42	9.13	-6	2,864	-0.21%
2020/08/05	5	9.26	7	9.36	9.29	-2	2,857	-0.07%
2020/08/04	4	9.13	4	9.24	9.11	0	2,843	0.00%
2020/08/03	10	8.98	0	0.00	8.98	10	2,838	0.35%
2020/07/31	0	0.00	5	9.04	8.94	-5	2,842	-0.18%
2020/07/29	0	0.00	5	8.81	8.75	-5	2,840	-0.18%
2020/07/28	4	8.53	0	0.00	8.47	4	2,838	0.14%
2020/07/27	2	8.96	0	0.00	8.76	2	2,827	0.07%
2020/07/22	30	9.29	6	9.37	9.35	24	2,797	0.86%
2020/07/21	14	9.58	18	9.84	9.20	-4	2,765	-0.14%
2020/07/20	0	0.00	60	9.06	9.20	-60	2,543	-2.36%
2020/07/17	4	9.13	162	9.04	9.01	-158	2,529	-6.25%	大賣/鉅額交易
2020/07/16	2	9.31	4	9.38	9.35	-2	2,500	-0.08%
2020/07/15	8	9.38	20	9.39	9.29	-12	2,486	-0.48%
2020/07/14	142	9.64	4	9.88	9.51	138	2,461	5.61%	大買/鉅額交易
2020/07/13	21	9.72	16	9.76	10.00	5	2,334	0.21%
2020/07/10	14	9.18	14	9.33	9.12	0	2,047	0.00%
2020/07/09	36	9.39	3	9.45	9.34	33	1,934	1.71%
2020/07/08	70	9.33	0	0.00	9.28	70	1,897	3.69%
2020/07/07	9	9.36	10	9.48	9.26	-1	1,865	-0.05%
2020/07/06	9	9.33	1	9.33	9.23	8	1,816	0.44%
2020/07/03	6	9.35	9	9.49	9.44	-3	1,763	-0.17%
2020/07/02	0	0.00	4	9.39	9.23	-4	1,668	-0.24%
2020/07/01	14	9.02	13	8.91	9.10	1	1,598	0.06%
2020/06/30	6	8.41	10	8.63	8.63	-4	1,448	-0.28%
2020/06/29	4	7.79	0	0.00	7.85	4	1,339	0.30%
2020/06/23	2	7.96	0	0.00	7.95	2	1,332	0.15%
2020/06/22	2	8.03	0	0.00	8.03	2	1,329	0.15%
2020/06/19	6	8.07	0	0.00	8.03	6	1,321	0.45%
2020/06/16	0	0.00	6	7.87	7.94	-6	1,327	-0.45%
2020/06/15	7	7.75	3	7.81	7.69	4	1,361	0.29%
2020/06/12	6	7.81	4	7.81	7.80	2	1,365	0.15%
2020/06/11	0	0.00	1	7.92	7.90	-1	1,374	-0.07%
2020/06/10	0	0.00	1	8.33	8.26	-1	1,361	-0.07%
2020/06/09	25	8.25	5	8.30	8.19	20	1,376	1.45%
2020/06/08	15	8.28	15	8.51	8.54	0	1,319	0.00%
2020/06/05	2	7.71	5	7.79	7.77	-3	1,214	-0.25%
2020/06/04	5	7.67	4	7.79	7.75	1	1,207	0.08%
2020/06/03	0	0.00	4	7.86	7.76	-4	1,200	-0.33%
2020/06/02	3	7.75	6	7.59	7.75	-3	1,177	-0.25%
2020/06/01	6	7.45	0	0.00	7.42	6	1,126	0.53%
2020/05/28	1	7.86	6	7.40	7.86	-5	1,033	-0.48%
2020/05/27	0	0.00	5	7.12	7.15	-5	877	-0.57%
2020/05/26	1	6.91	6	6.98	6.95	-5	866	-0.58%
2020/05/25	2	6.81	0	0.00	6.84	2	867	0.23%
2020/05/22	2	6.96	0	0.00	6.95	2	864	0.23%
2020/05/21	4	7.08	3	7.14	7.06	1	855	0.12%
2020/05/20	2	7.03	8	7.09	7.04	-6	847	-0.71%
2020/05/19	0	0.00	4	6.86	6.88	-4	831	-0.48%
2020/05/18	2	6.73	2	6.77	6.73	0	827	0.00%
2020/05/15	6	6.83	0	0.00	6.74	6	817	0.73%
2020/05/14	6	7.03	0	0.00	6.83	6	812	0.74%
2020/05/13	0	0.00	12	7.08	7.09	-12	804	-1.49%
2020/05/12	12	7.04	0	0.00	6.97	12	800	1.50%
2020/05/11	2	7.17	0	0.00	7.19	2	782	0.26%
2020/05/08	2	7.20	0	0.00	7.17	2	772	0.26%
2020/05/07	4	7.09	4	7.18	7.17	0	763	0.00%
2020/05/05	4	7.11	2	7.13	7.09	2	761	0.26%
2020/05/04	2	7.08	2	7.14	7.07	0	760	0.00%
2020/04/29	0	0.00	2	7.09	7.20	-2	743	-0.27%
2020/04/28	0	0.00	2	6.88	6.90	-2	736	-0.27%
2020/04/21	2	6.79	0	0.00	6.44	2	792	0.25%
2020/04/17	4	7.02	2	7.12	6.93	2	809	0.25%
2020/04/16	2	6.77	2	6.92	7.12	0	792	0.00%
2020/04/15	0	0.00	4	6.67	6.96	-4	783	-0.51%
2020/04/14	0	0.00	2	6.53	6.53	-2	792	-0.25%
2020/04/13	0	0.00	2	6.39	6.34	-2	797	-0.25%
2020/04/09	6	6.44	6	6.52	6.37	0	832	0.00%
2020/04/08	0	6.36	3	6.35	6.36	-3	828	-0.36%
2020/04/07	0	0.00	4	6.10	6.16	-4	829	-0.48%
2020/04/06	2	5.86	2	6.01	5.98	0	833	0.00%
2020/04/01	0	0.00	2	5.90	5.93	-2	844	-0.24%
2020/03/31	4	5.81	4	5.92	5.82	0	857	0.00%
2020/03/30	4	5.65	4	5.82	5.83	0	866	0.00%
2020/03/27	2	5.80	0	0.00	5.82	2	913	0.22%
2020/03/26	2	5.73	4	5.90	5.80	-2	973	-0.21%
2020/03/25	0	0.00	6	5.77	5.76	-6	1,015	-0.59%
2020/03/20	0	0.00	2	5.20	5.36	-2	1,033	-0.19%
2020/03/19	2	5.08	0	0.00	5.04	2	1,011	0.20%
2020/03/18	10	5.64	4	5.80	5.59	6	983	0.61%
2020/03/17	11	5.82	2	5.82	5.68	9	985	0.91%
2020/03/16	6	6.40	0	0.00	6.17	6	970	0.62%
2020/03/13	2	6.46	0	0.00	6.57	2	980	0.20%
2020/02/19	0	0.00	2	8.73	8.69	-2	1,295	-0.15%
2020/02/13	2	8.61	0	0.00	8.53	2	1,331	0.15%
2020/02/07	2	8.64	0	0.00	8.61	2	1,333	0.15%
2020/02/06	11	8.83	8	8.82	8.81	3	1,331	0.23%
2020/01/17	4	9.70	2	9.75	9.73	2	1,266	0.16%
2020/01/15	4	9.77	8	9.68	9.84	-4	1,273	-0.31%
2020/01/14	4	9.42	6	9.50	9.43	-2	1,218	-0.16%
2020/01/13	8	9.43	0	0.00	9.40	8	1,205	0.66%
2020/01/10	2	9.50	2	9.54	9.52	0	1,179	0.00%
2020/01/09	2	9.62	0	0.00	9.62	2	1,177	0.17%
2020/01/08	2	9.49	2	9.67	9.62	0	1,176	0.00%
2020/01/07	2	9.62	3	9.57	9.57	-1	1,156	-0.09%
2020/01/06	0	0.00	3	9.79	9.76	-3	1,147	-0.26%
2020/01/03	9	10.10	2	10.10	9.90	7	1,139	0.61%
2019/12/31	6	10.20	2	10.40	10.20	4	1,104	0.36%
2019/12/30	0	0.00	8	10.38	10.30	-8	1,094	-0.73%
2019/12/27	8	10.24	8	10.38	10.20	0	1,078	0.00%
2019/12/26	12	10.25	14	10.35	10.25	-2	1,063	-0.19%
2019/12/25	2	10.20	6	10.27	10.20	-4	1,047	-0.38%
2019/12/24	18	10.22	12	10.30	10.20	6	1,038	0.58%
2019/12/23	13	10.22	3	10.30	10.10	10	994	1.01%
2019/12/20	4	10.00	17	10.16	10.15	-13	935	-1.39%
2019/12/17	2	9.94	0	0.00	9.92	2	906	0.22%
2019/12/16	1	9.84	2	9.92	9.93	-1	897	-0.11%
2019/12/13	4	9.84	4	9.87	9.83	0	901	0.00%
2019/12/12	4	9.92	4	9.97	9.88	0	890	0.00%
2019/12/11	6	10.00	2	10.15	9.98	4	885	0.45%
2019/12/10	4	10.00	2	10.10	10.00	2	871	0.23%
2019/12/09	5	9.92	7	10.03	9.98	-2	852	-0.23%
2019/12/06	2	9.88	1	9.97	9.88	1	843	0.12%
2019/12/05	12	10.02	6	10.12	9.98	6	820	0.73%
2019/12/04	0	0.00	5	9.59	9.92	-5	719	-0.69%
2019/12/03	0	0.00	1	9.49	9.48	-1	685	-0.15%
2019/12/02	2	9.40	2	9.43	9.43	0	685	0.00%
2019/11/29	2	9.49	0	0.00	9.51	2	671	0.30%
2019/11/28	2	9.86	3	9.81	9.65	-1	654	-0.15%
2019/11/27	4	9.45	4	9.59	9.65	0	559	0.00%
2019/11/26	3	9.36	12	9.39	9.46	-9	516	-1.74%
2019/11/22	2	8.89	2	8.99	8.95	0	460	0.00%
2019/11/11	0	0.00	3	8.69	8.47	-3	480	-0.62%
2019/11/07	0	0.00	1	8.83	8.83	-1	484	-0.21%
2019/11/01	2	8.63	2	8.66	8.65	0	497	0.00%
2019/10/28	2	8.82	0	0.00	8.81	2	532	0.38%
2019/10/25	2	8.90	0	0.00	8.88	2	533	0.38%
2019/10/23	2	8.99	4	9.03	8.96	-2	542	-0.37%
2019/10/21	2	8.75	0	0.00	8.79	2	523	0.38%
2019/10/16	0	0.00	6	8.82	8.82	-6	524	-1.14%
2019/10/14	0	0.00	6	8.58	8.57	-6	521	-1.15%
2019/10/07	6	8.49	0	0.00	8.46	6	527	1.14%
2019/09/27	2	8.56	2	8.50	8.51	0	540	0.00%
2019/09/26	4	8.79	0	0.00	8.69	4	543	0.74%
2019/09/25	6	8.95	0	0.00	8.86	6	540	1.11%
2019/09/16	0	0.00	2	9.10	9.05	-2	511	-0.39%
2019/09/12	2	8.98	0	0.00	8.95	2	509	0.39%
2019/09/11	2	8.95	0	0.00	8.98	2	512	0.39%
2019/09/10	1	9.01	0	0.00	9.00	1	511	0.20%
2019/09/05	0	0.00	2	9.03	9.03	-2	504	-0.40%
2019/09/04	2	8.99	0	0.00	8.99	2	510	0.39%
2019/08/23	0	0.00	2	9.01	9.03	-2	522	-0.38%
2019/07/31	5	8.78	2	8.79	8.72	3	518	0.58%
2019/07/30	3	8.96	0	0.00	8.94	3	505	0.59%
2019/07/26	1	9.12	4	9.16	9.13	-3	508	-0.59%
2019/07/22	2	9.03	2	9.08	9.09	0	524	0.00%
2019/07/18	1	9.03	1	9.05	9.04	0	533	0.00%
2019/07/17	2	9.04	2	9.12	9.11	0	539	0.00%
2019/07/16	2	9.11	2	9.19	9.11	0	542	0.00%
2019/07/15	6	9.13	0	0.00	9.12	6	551	1.09%
2019/07/12	6	9.24	0	0.00	9.22	6	565	1.06%
2019/07/05	4	9.30	2	9.35	9.34	2	661	0.30%
2019/07/04	0	0.00	2	9.40	9.35	-2	676	-0.30%
2019/07/03	2	9.27	0	0.00	9.30	2	678	0.29%
2019/07/02	0	0.00	2	9.38	9.32	-2	691	-0.29%
2019/07/01	0	0.00	5	9.38	9.35	-5	707	-0.71%
2019/06/26	0	0.00	0.7	9.22	9.27	-0.7	736	-0.10%
2019/06/25	0	0.00	13	9.50	9.28	-13	745	-1.74%
2019/06/21	0	0.00	4	9.43	9.42	-4	746	-0.54%
2019/06/20	0	0.00	2	9.20	9.22	-2	759	-0.26%
2019/06/12	2	9.06	4	9.16	9.07	-2	1,086	-0.18%
2019/06/10	0	0.00	4	8.93	8.99	-4	1,149	-0.35%
2019/06/06	0	0.00	2	8.92	8.90	-2	1,292	-0.15%
2019/06/05	4	9.03	2	9.15	9.01	2	1,345	0.15%
2019/06/03	4	9.07	10	9.02	9.00	-6	1,439	-0.42%
2019/05/30	12	9.11	3	9.17	9.19	9	1,586	0.57%
2019/05/29	5	8.95	4	9.05	9.06	1	1,711	0.06%
2019/05/28	4	9.06	0	0.00	9.06	4	1,718	0.23%
2019/05/27	1	8.94	1	8.99	9.01	0	1,730	0.00%
2019/05/22	3	9.20	1	9.25	9.16	2	1,791	0.11%
2019/05/21	2	8.95	3	9.05	9.01	-1	1,801	-0.06%
2019/05/20	10	9.00	0	0.00	8.96	10	1,808	0.55%
2019/05/17	3	9.08	8	9.05	8.93	-5	1,863	-0.27%
2019/05/16	4	9.05	0	0.00	9.05	4	1,859	0.22%
2019/05/15	1	9.34	0	0.00	9.36	1	1,860	0.05%
2019/05/09	2	9.82	1	9.97	9.82	1	1,845	0.05%
2019/05/08	1	10.10	0	0.00	10.10	1	1,834	0.05%
2019/05/02	2	10.25	0	0.00	10.25	2	1,870	0.11%
2019/04/30	2	10.15	2	10.30	10.25	0	1,870	0.00%
2019/04/29	8	10.31	4	10.30	10.15	4	1,868	0.21%
2019/04/25	4	10.53	4	10.60	10.60	0	1,879	0.00%
2019/04/24	2	10.55	2	10.60	10.50	0	1,876	0.00%
2019/04/22	0	0.00	7	10.75	10.75	-7	1,879	-0.37%
2019/04/19	7	10.66	2	10.68	10.70	5	1,946	0.26%
2019/04/18	2	10.75	5	10.73	10.55	-3	1,948	-0.15%
2019/04/17	7	10.94	37	10.93	10.90	-30	1,936	-1.55%
2019/04/16	28	10.98	3	11.07	11.05	25	1,916	1.30%
2019/04/15	10	10.70	0	0.00	10.75	10	1,877	0.53%
2019/04/11	2	10.85	30	10.75	10.70	-28	1,867	-1.50%
2019/04/10	0	0.00	6	10.67	10.70	-6	1,860	-0.32%
2019/04/09	6	10.55	0	0.00	10.50	6	1,859	0.32%
2019/04/03	0	0.00	2	10.50	10.60	-2	1,847	-0.11%
2019/03/29	20	10.40	2	10.50	10.45	18	1,864	0.97%
2019/03/28	14	10.36	0	0.00	10.35	14	1,871	0.75%
2019/03/26	1	10.55	0	0.00	10.55	1	1,882	0.05%
2019/03/25	4	10.45	4	10.45	10.45	0	1,913	0.00%
2019/03/20	2	10.85	0	0.00	10.85	2	2,014	0.10%
2019/03/19	2	10.90	3	10.87	10.85	-1	2,024	-0.05%
2019/03/18	0	0.00	3	10.83	10.90	-3	2,071	-0.14%
2019/03/15	21	11.30	20	11.40	11.05	1	2,071	0.05%
2019/03/14	4	11.48	3	11.62	11.45	1	1,864	0.05%
2019/03/13	4	11.60	3	11.92	11.60	1	1,866	0.05%
2019/03/12	5	11.96	0	0.00	11.80	5	1,863	0.27%
2019/03/08	0	0.00	1	11.60	12.00	-1	1,706	-0.06%
2019/03/06	0	0.00	1	11.20	11.45	-1	1,629	-0.06%
2019/03/05	7	11.32	7	11.58	11.30	0	1,589	0.00%
2019/03/04	2	11.25	2	11.13	11.25	0	1,493	0.00%
2019/02/25	2	10.98	3	10.92	10.85	-1	1,429	-0.07%
2019/02/18	0	0.00	2	10.60	10.55	-2	1,369	-0.15%
2019/02/15	0	0.00	24	10.29	10.25	-24	1,309	-1.83%
2019/02/14	25	10.40	1	10.30	10.35	24	1,313	1.83%
2019/02/13	1	10.30	5	10.25	10.25	-4	1,317	-0.30%
2019/02/12	0	0.00	1	10.15	10.15	-1	1,309	-0.08%
2019/02/11	5	10.10	0	0.00	10.05	5	1,299	0.38%
2019/01/30	2	10.10	0	0.00	10.05	2	1,296	0.15%
2019/01/23	1	10.15	0	0.00	10.10	1	1,262	0.08%
2019/01/21	2	10.23	0	0.00	10.25	2	1,274	0.16%
2019/01/18	1	10.40	0	0.00	10.30	1	1,281	0.08%
2019/01/15	1	10.25	0	0.00	10.25	1	1,282	0.08%
2019/01/14	0	0.00	1	10.35	10.25	-1	1,279	-0.08%
2019/01/11	1	10.75	1	10.70	10.40	0	1,273	0.00%
2019/01/08	0	0.00	5	10.30	10.25	-5	1,191	-0.42%
2018/12/25	0	0.00	2	10.65	10.25	-2	1,275	-0.16%
2018/12/18	3	10.53	2	10.50	10.45	1	1,195	0.08%
2018/12/17	7	11.14	1	11.30	11.10	6	1,163	0.52%
2018/12/13	0	0.00	9	10.55	10.50	-9	1,022	-0.88%
2018/12/12	0	0.00	1	10.65	10.70	-1	1,017	-0.10%
2018/12/11	20	10.80	30	10.60	10.60	-10	988	-1.01%
2018/12/10	0	0.00	1	10.00	10.40	-1	934	-0.11%
2018/12/06	3	10.70	3	10.15	10.10	0	882	0.00%
2018/12/03	0	0.00	1	10.10	10.10	-1	850	-0.12%
2018/11/29	0	0.00	76	9.84	9.81	-76	848	-8.96%
2018/11/28	0	0.00	1	9.94	9.88	-1	843	-0.12%
2018/11/26	0.3	9.60	0	0.00	9.61	0.3	841	0.04%
2018/11/22	20	9.78	10	9.58	9.58	10	836	1.20%
2018/11/16	10	8.80	0	0.00	8.81	10	863	1.16%
2018/11/06	0	0.00	219	8.39	8.33	-219	974	-22.48%	大賣/鉅額交易
2018/11/05	0	0.00	150	8.44	8.43	-150	1,002	-14.97%	大賣/鉅額交易
2018/10/25	0	0.00	250	7.90	7.77	-250	1,033	-24.18%	大賣/鉅額交易
2018/10/12	0	0.00	565	8.41	8.51	-565	1,034	-54.60%	大賣/鉅額交易
2018/10/09	0	0.00	50	9.64	9.60	-50	972	-5.14%
2018/10/05	2	9.90	20	10.05	9.89	-18	965	-1.87%
2018/10/01	3	10.65	3	10.60	10.50	0	942	0.00%
2018/09/25	0	0.00	5	10.20	10.30	-5	975	-0.51%
2018/09/10	0	0.00	1	10.15	10.10	-1	1,114	-0.09%
2018/09/06	0	0.00	1	10.75	10.75	-1	1,110	-0.09%
2018/09/05	4	10.80	1	10.85	10.70	3	1,182	0.25%
2018/09/03	1	11.35	6	11.40	11.15	-5	1,260	-0.40%
2018/08/30	0	0.00	2	11.40	11.20	-2	1,507	-0.13%
2018/08/29	3	11.30	0	0.00	11.25	3	1,523	0.20%
2018/08/28	5	11.25	0	0.00	11.20	5	1,526	0.33%
2018/08/27	0	0.00	10	11.50	11.20	-10	1,549	-0.65%
2018/08/24	15	11.45	0	0.00	11.50	15	1,574	0.95%
2018/08/23	0	0.00	5	11.65	11.70	-5	1,561	-0.32%
2018/08/17	0	0.00	2	11.40	11.15	-2	1,529	-0.13%
2018/08/15	0	0.00	2	10.85	11.05	-2	1,490	-0.13%
2018/08/13	1	10.50	0	0.00	10.50	1	1,501	0.07%
2018/08/10	3	11.23	0	0.00	11.10	3	1,486	0.20%
2018/08/09	8	11.12	8	11.30	11.30	0	1,473	0.00%
2018/08/08	0	0.00	5	10.85	10.80	-5	1,477	-0.34%
2018/07/31	0	0.00	60	10.61	10.60	-60	1,547	-3.88%
2018/07/25	2	10.50	2	10.55	10.55	0	1,545	0.00%
2018/07/20	35	10.90	0	0.00	10.90	35	1,578	2.22%
2018/07/19	0	0.00	1	10.70	10.65	-1	1,565	-0.06%
2018/07/18	30	10.60	1	10.65	10.60	29	1,580	1.83%
2018/07/17	2	10.55	0	0.00	10.40	2	1,582	0.13%
2018/07/13	0	0.00	2	10.65	10.70	-2	1,588	-0.13%
2018/07/06	2	10.20	2	10.25	10.20	0	1,643	0.00%
2018/07/05	2	10.55	0	0.00	10.20	2	1,703	0.12%
2018/07/04	2	10.65	3	10.68	10.55	-1	1,708	-0.06%
2018/07/03	2	11.00	2	11.05	10.70	0	1,726	0.00%
2018/06/28	2	11.05	6	11.19	11.05	-4	1,750	-0.23%
2018/06/27	0	0.00	1	11.25	11.15	-1	1,746	-0.06%
2018/06/26	2	11.25	2	11.45	11.20	0	1,747	0.00%
2018/06/25	2	11.50	5	11.35	11.50	-3	1,741	-0.17%
2018/06/21	2	11.05	2	11.15	11.05	0	1,707	0.00%
2018/06/20	4	11.23	0	0.00	11.00	4	1,721	0.23%
2018/06/19	4	11.30	14	11.24	11.20	-10	1,721	-0.58%
2018/06/15	10	11.45	0	0.00	11.40	10	1,701	0.59%
2018/06/13	1	11.85	74	11.56	11.55	-73	1,709	-4.27%
2018/06/12	0	0.00	5	11.53	11.55	-5	1,636	-0.31%
2018/06/11	5	11.63	2	11.30	11.45	3	1,621	0.18%
2018/06/08	0	0.00	4	11.45	11.45	-4	1,541	-0.26%
2018/06/07	12	11.66	3	11.67	11.75	9	1,481	0.61%
2018/06/06	0	0.00	10	10.60	10.70	-10	1,304	-0.77%
2018/06/04	14	10.65	0	0.00	10.55	14	1,357	1.03%
2018/06/01	4	10.56	2	10.63	10.60	2	1,363	0.15%
2018/05/31	1	10.15	0	0.00	10.05	1	1,325	0.08%
2018/05/18	0	0.00	2	10.05	10.05	-2	1,400	-0.14%
2018/05/17	0	0.00	2	9.86	9.92	-2	1,404	-0.14%
2018/05/16	8	9.86	154	9.61	9.60	-146	1,411	-10.34%	大賣/鉅額交易
2018/05/14	2	10.18	300	10.10	10.10	-298	1,446	-20.61%	大賣/鉅額交易
2018/05/11	0	0.00	2	11.00	10.75	-2	1,416	-0.14%
2018/05/08	0	0.00	2	10.85	10.85	-2	1,411	-0.14%
2018/05/04	1	10.70	3	10.75	10.70	-2	1,455	-0.14%
2018/04/30	2	10.80	0	0.00	10.85	2	1,481	0.14%
2018/04/25	80	11.00	0	0.00	11.00	80	1,522	5.25%
2018/04/24	5	10.83	3	10.70	10.70	2	1,547	0.13%
2018/04/23	0	0.00	4	11.40	11.10	-4	1,545	-0.26%
2018/04/19	0	0.00	1	11.45	11.40	-1	1,561	-0.06%
2018/04/18	53	11.43	2	11.40	11.40	51	1,607	3.17%
2018/04/17	2	11.30	0	0.00	11.30	2	1,626	0.12%
2018/04/16	3	11.67	30	11.60	11.60	-27	1,633	-1.65%
2018/04/13	63	11.95	2	11.90	11.95	61	1,650	3.70%
2018/04/11	41	12.20	1	12.25	12.20	40	1,777	2.25%
2018/04/10	1	12.15	0	0.00	12.00	1	1,840	0.05%
2018/04/09	0	11.95	0	0.00	12.00	0	1,872	0.00%
2018/03/31	0	0.00	5	11.80	11.60	-5	1,950	-0.26%
2018/03/22	0	0.00	2	12.20	11.85	-2	2,722	-0.07%
2018/03/21	2	12.08	110	12.00	12.00	-108	2,885	-3.74%	大賣/鉅額交易
2018/03/20	30	12.20	13	12.15	12.20	17	2,933	0.58%
2018/03/13	0	0.00	1	12.80	12.75	-1	3,328	-0.03%
2018/03/12	41	12.70	0	0.00	12.70	41	3,344	1.23%
2018/03/08	1	13.20	5	13.15	13.10	-4	3,355	-0.12%
2018/03/06	2	12.73	0	0.00	12.70	2	3,351	0.06%
2018/03/01	0	0.00	1	13.00	13.00	-1	3,728	-0.03%
2018/02/27	5	13.10	15	13.17	12.90	-10	3,731	-0.27%
2018/02/23	0	0.00	9	12.82	12.80	-9	3,688	-0.24%
2018/02/22	11	12.26	1	12.40	12.45	10	3,667	0.27%
2018/02/12	0	0.00	1	12.05	12.05	-1	3,707	-0.03%
2018/02/09	3	11.25	0	0.00	11.60	3	3,697	0.08%
2018/02/08	1	12.25	70	12.15	12.05	-69	3,688	-1.87%
2018/02/07	60	12.16	0	0.00	12.00	60	3,672	1.63%
2018/02/06	14	12.07	10	12.10	11.85	4	3,663	0.11%
2018/02/05	2	12.90	30	12.80	13.00	-28	3,609	-0.78%
2018/01/30	10	13.10	0	0.00	13.20	10	3,786	0.26%
2018/01/29	15	13.10	0	0.00	13.05	15	3,769	0.40%
2018/01/25	1	13.25	0	0.00	13.20	1	3,905	0.03%
2018/01/23	5	13.35	0	0.00	13.25	5	3,914	0.13%
2018/01/22	1	13.30	10	13.30	13.25	-9	3,927	-0.23%
2018/01/18	1	13.60	0	0.00	13.50	1	3,936	0.03%
2018/01/17	12	13.60	0	0.00	13.60	12	3,925	0.31%
2018/01/16	0	0.00	0.1	13.55	13.60	-0.1	3,926	0.00%
2018/01/11	0	0.00	1	13.65	13.60	-1	3,957	-0.03%
2018/01/10	1	13.55	0	0.00	13.45	1	3,973	0.03%
2018/01/09	1	13.70	1	13.75	13.60	0	4,228	0.00%
2018/01/08	22	13.99	0	0.00	13.75	22	4,234	0.52%
2018/01/05	30	14.45	0	0.00	14.45	30	4,151	0.72%
2018/01/04	0	0.00	5	14.35	14.60	-5	4,111	-0.12%
2018/01/03	156	14.10	1	14.05	14.10	155	4,052	3.82%	大買/鉅額交易
2018/01/02	205	14.25	10	14.30	14.25	195	4,014	4.86%	大買/鉅額交易