飛宏 (2457)-元大-土城券商分點個股進出

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
50.7
漲跌
▼0.5
漲幅
-0.98%
成交量
2,060張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－元大-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/04/26	12	51.10	0	0.00	50.70	12	4,314	0.28%
2024/04/25	4.8	51.59	0	0.00	51.20	4.8	4,328	0.11%
2024/04/24	1	52.10	1	52.30	52.30	0	4,349	0.00%
2024/04/23	0.4	51.10	0	0.00	51.00	0.4	4,409	0.01%
2024/04/22	1.9	51.35	0	0.00	51.00	1.9	4,457	0.04%
2024/04/19	1.2	52.26	2	53.00	52.50	-0.8	4,465	-0.02%
2024/04/18	0.7	53.45	1.7	53.43	54.50	-1	4,481	-0.02%
2024/04/17	2	52.80	30	52.63	53.30	-28	4,357	-0.64%
2024/04/16	6	50.67	10	50.80	51.00	-4	4,349	-0.09%
2024/04/15	2	52.90	3	53.40	52.30	-1	4,370	-0.02%
2024/04/12	3.1	53.91	3	53.13	53.80	0.1	4,423	0.00%
2024/04/11	2	52.75	12	52.63	52.50	-10	4,364	-0.23%
2024/04/10	3	54.30	0	0.00	54.10	3	4,349	0.07%
2024/04/09	0	54.20	3	54.30	54.00	-3	4,362	-0.07%
2024/04/03	4	53.63	0	0.00	53.30	4	4,456	0.09%
2024/04/02	1	54.00	0.2	54.00	54.30	0.9	4,476	0.02%
2024/04/01	0	0.00	14	54.21	54.60	-14	4,509	-0.31%
2024/03/29	2	53.20	2	53.70	53.30	0	4,529	0.00%
2024/03/28	2	52.90	5	52.90	53.00	-3	4,526	-0.07%
2024/03/26	2	53.55	0	0.00	53.30	2	4,547	0.04%
2024/03/25	0.1	55.20	1	55.30	55.20	-0.9	4,531	-0.02%
2024/03/22	5	54.56	0	0.00	54.30	5	4,573	0.11%
2024/03/21	0	0.00	1	53.70	53.80	-1	4,558	-0.02%
2024/03/20	6.1	53.41	6	53.22	53.00	0.1	4,653	0.00%
2024/03/19	4	54.48	0	0.00	54.30	4	4,634	0.09%
2024/03/18	4.1	54.64	5.1	54.23	54.40	-1	4,682	-0.02%
2024/03/15	0.1	54.80	0.4	55.10	55.00	-0.3	4,699	-0.01%
2024/03/14	0	0.00	0.7	55.30	55.20	-0.7	4,778	-0.02%
2024/03/13	12	55.03	0.4	56.50	55.00	11.6	4,833	0.24%
2024/03/12	0.1	56.90	0.7	56.75	56.40	-0.6	4,881	-0.01%
2024/03/11	0	0.00	3.2	56.07	56.30	-3.2	4,964	-0.07%
2024/03/08	5.8	56.42	0	0.00	55.90	5.8	5,023	0.12%
2024/03/07	3.4	58.92	1	58.30	58.00	2.4	5,013	0.05%
2024/03/06	2	60.50	2	60.00	60.10	0	4,997	0.00%
2024/03/05	0	0.00	12	60.20	60.00	-12	5,096	-0.24%
2024/03/04	2	61.20	2	61.50	60.60	0	5,211	0.00%
2024/03/01	6.1	60.43	14.9	60.63	60.30	-8.8	5,228	-0.17%
2024/02/29	2	61.25	2.7	61.15	61.30	-0.7	5,690	-0.01%
2024/02/27	4.4	60.83	5	61.50	60.20	-0.6	6,506	-0.01%
2024/02/26	0.2	60.90	3.5	61.34	61.20	-3.3	6,952	-0.05%
2024/02/23	7	60.50	8	60.46	59.70	-1	6,907	-0.01%
2024/02/22	0	61.00	2.1	61.32	61.30	-2.1	6,865	-0.03%
2024/02/21	14	61.84	1.4	61.73	61.50	12.6	6,858	0.18%
2024/02/20	4.2	62.28	1	62.00	61.80	3.2	6,946	0.05%
2024/02/19	18.4	61.73	8	62.23	62.30	10.4	6,809	0.15%
2024/02/16	0	58.10	1	57.40	58.70	-1	6,414	-0.02%
2024/02/15	0.4	55.70	0	0.00	56.20	0.4	6,380	0.01%
2024/02/05	3	56.20	0	0.00	56.10	3	6,399	0.05%
2024/02/02	0	0.00	2.1	57.66	57.00	-2.1	6,378	-0.03%
2024/02/01	0.7	57.00	7	57.10	57.20	-6.3	6,381	-0.10%
2024/01/31	0	0.00	0.4	57.70	57.00	-0.4	6,377	-0.01%
2024/01/30	3.7	58.32	3	57.80	57.80	0.7	6,392	0.01%
2024/01/29	0	0.00	0.4	58.20	58.80	-0.4	6,439	-0.01%
2024/01/26	0	0.00	0.4	58.10	56.90	-0.4	6,422	-0.01%
2024/01/25	0.4	58.80	0	0.00	58.00	0.4	6,482	0.01%
2024/01/24	2	58.60	9	58.60	58.60	-7	6,668	-0.10%
2024/01/23	0	0.00	3.4	57.67	57.30	-3.4	6,673	-0.05%
2024/01/19	0.5	57.00	0	0.00	56.50	0.5	6,715	0.01%
2024/01/18	0.6	55.06	10	54.80	56.00	-9.4	6,766	-0.14%
2024/01/17	4.5	56.46	1.6	56.29	55.30	3	6,908	0.04%
2024/01/16	7.5	58.05	0	0.00	57.60	7.5	7,033	0.11%
2024/01/15	0	0.00	2	58.50	58.30	-2	7,136	-0.03%
2024/01/12	2	56.88	0	0.00	56.90	2	7,196	0.03%
2024/01/11	5	57.00	0	0.00	57.10	5	7,181	0.07%
2024/01/10	1	55.50	4	55.10	55.00	-3	7,209	-0.04%
2024/01/09	25	57.00	0.7	57.60	56.50	24.3	7,231	0.34%
2024/01/08	2	59.90	3	59.87	58.90	-1	7,202	-0.01%
2024/01/05	1	59.10	6	58.60	58.30	-5	7,144	-0.07%
2024/01/04	1	58.50	0	0.00	57.60	1	7,137	0.01%
2024/01/02	0	0.00	1	59.50	59.30	-1	7,150	-0.01%
2023/12/27	1	58.80	0	0.00	58.40	1	7,222	0.01%
2023/12/26	0.3	57.40	0.3	58.17	59.00	-0.1	7,298	0.00%
2023/12/21	1	56.90	0.9	57.20	56.60	0.1	7,287	0.00%
2023/12/19	5	57.00	0	0.00	57.30	5	7,311	0.07%
2023/12/18	1	59.00	0	0.00	59.00	1	7,300	0.01%
2023/12/15	2	59.85	1.3	59.31	59.10	0.7	7,317	0.01%
2023/12/14	5.3	59.28	0	0.00	58.20	5.3	7,234	0.07%
2023/12/13	1	58.60	3	58.30	58.30	-2	7,219	-0.03%
2023/12/12	0.1	59.60	0	0.00	59.00	0.1	7,208	0.00%
2023/12/11	1	59.50	1	59.40	59.60	0	7,208	0.00%
2023/12/08	0.4	61.30	0	0.00	61.00	0.4	7,155	0.01%
2023/12/07	2	60.85	3	60.97	60.50	-1	7,155	-0.01%
2023/12/06	1	62.10	7	62.07	61.60	-6	7,150	-0.08%
2023/12/05	0.4	61.60	2	62.14	62.80	-1.6	7,114	-0.02%
2023/12/04	6.4	61.87	0	0.00	61.80	6.4	7,125	0.09%
2023/12/01	4	62.45	3	62.47	62.50	1	7,404	0.01%
2023/11/30	1	62.50	1	64.00	62.20	0	7,390	0.00%
2023/11/29	5	63.48	0.2	64.30	63.50	4.8	7,352	0.07%
2023/11/28	4.2	63.12	1	63.30	62.80	3.2	7,299	0.04%
2023/11/27	56.2	65.53	70.3	64.15	62.90	-14.1	7,315	-0.19%
2023/11/24	41.4	63.28	92.1	64.30	63.20	-50.7	6,905	-0.73%
2023/11/22	1	57.60	0	0.00	57.50	1	5,689	0.02%
2023/11/21	2	57.50	7	57.31	57.20	-5	5,725	-0.09%
2023/11/20	2	56.25	1	57.50	56.70	1	5,793	0.02%
2023/11/17	14	58.04	10.7	57.06	56.20	3.3	5,768	0.06%
2023/11/16	11	55.69	15	55.61	56.40	-4	5,691	-0.07%
2023/11/15	13	55.35	10	54.80	54.60	3	5,899	0.05%
2023/11/14	0	0.00	1.2	54.98	54.80	-1.2	6,212	-0.02%
2023/11/13	2.1	53.99	0	0.00	54.00	2.1	6,271	0.03%
2023/11/10	12	52.87	10	53.10	52.50	2	6,380	0.03%
2023/11/08	0.1	54.10	0	0.00	54.20	0.1	6,531	0.00%
2023/11/06	10	54.30	10.6	54.90	54.90	-0.6	6,783	-0.01%
2023/11/03	0	0.00	0.3	53.80	53.30	-0.3	6,757	0.00%
2023/11/02	20.3	52.85	20	52.92	52.80	0.3	6,792	0.00%
2023/11/01	10.1	51.90	19.5	51.45	51.80	-9.4	6,790	-0.14%
2023/10/31	9.5	53.23	0	0.00	52.50	9.5	6,621	0.14%
2023/10/30	11	55.54	1.4	55.64	54.60	9.6	6,706	0.14%
2023/10/27	1.2	57.05	0	0.00	55.40	1.2	6,836	0.02%
2023/10/26	1.2	57.20	2	59.40	57.00	-0.8	6,903	-0.01%
2023/10/25	16	58.34	15	59.03	59.10	1	6,979	0.01%
2023/10/24	18	56.08	18.6	56.03	56.80	-0.6	6,897	-0.01%
2023/10/23	11.3	53.52	10.4	54.06	53.60	0.9	6,906	0.01%
2023/10/20	0.1	54.45	2	55.20	55.00	-1.9	6,885	-0.03%
2023/10/19	10.1	57.59	3	56.40	56.10	7.1	7,039	0.10%
2023/10/18	1.1	57.82	4	58.57	57.70	-2.9	7,065	-0.04%
2023/10/16	0.2	59.63	0	0.00	58.70	0.2	7,238	0.00%
2023/10/12	1	62.20	1	62.20	62.50	0	8,089	0.00%
2023/10/11	1	62.00	0	0.00	61.70	1	8,216	0.01%
2023/10/06	19.3	61.24	0	0.00	61.60	19.3	8,402	0.23%
2023/10/05	10.4	63.45	13.4	63.66	61.80	-3	8,712	-0.03%
2023/10/04	0.4	61.15	0	0.00	60.80	0.4	9,087	0.00%
2023/10/03	2	62.80	0.4	61.90	62.00	1.6	9,280	0.02%
2023/10/02	7	61.14	0	0.00	63.00	7	9,528	0.07%
2023/09/27	3	58.03	0	0.00	58.30	3	9,991	0.03%
2023/09/26	0	59.00	0	0.00	58.50	0	10,168	0.00%
2023/09/25	0	0.00	0	59.00	58.80	0	10,308	0.00%
2023/09/22	0	0.00	3	59.57	59.70	-3	10,443	-0.03%
2023/09/21	0.1	60.90	0	0.00	59.60	0.1	10,508	0.00%
2023/09/20	10	61.60	0	0.00	60.90	10	10,594	0.09%
2023/09/19	0	62.00	3	61.63	61.30	-3	10,873	-0.03%
2023/09/18	0	0.00	1	63.10	62.50	-1	11,060	-0.01%
2023/09/13	6	63.15	8	62.64	62.10	-2	11,775	-0.02%
2023/09/12	0.1	62.50	1	62.00	62.00	-1	12,067	-0.01%
2023/09/11	1	64.00	0	0.00	63.40	1	12,282	0.01%
2023/09/08	4.5	66.63	1.3	66.71	66.00	3.2	12,596	0.03%
2023/09/07	3	68.67	5.3	68.81	68.00	-2.3	13,011	-0.02%
2023/09/06	32.5	67.45	34.2	67.75	67.80	-1.7	13,275	-0.01%
2023/09/05	5	70.04	81.5	70.00	70.70	-76.5	13,234	-0.58%
2023/09/04	84.5	69.03	3	69.87	69.10	81.5	13,658	0.60%
2023/09/01	3	73.00	4	72.70	71.10	-1	14,142	-0.01%
2023/08/31	3	72.80	88.3	72.99	73.00	-85.3	14,509	-0.59%
2023/08/30	8.3	71.54	8	71.66	71.00	0.3	15,025	0.00%
2023/08/29	2	70.85	13	71.16	71.50	-11	16,015	-0.07%
2023/08/28	0	0.00	1	70.00	70.00	-1	17,175	-0.01%
2023/08/25	0	0.00	3	69.70	69.90	-3	18,143	-0.02%
2023/08/24	3	70.03	2	69.55	69.00	1	18,544	0.01%
2023/08/23	1	69.10	1	69.30	68.60	0	18,973	0.00%
2023/08/22	1	68.40	1	69.00	68.50	0	19,242	0.00%
2023/08/21	10	69.68	9	70.54	68.70	1	19,614	0.01%
2023/08/18	14	70.91	22	69.43	69.80	-8	21,131	-0.04%
2023/08/17	2	66.60	3	66.27	66.90	-1	21,030	0.00%
2023/08/16	4	66.33	3	66.23	66.20	1	21,193	0.00%
2023/08/15	1	64.00	0	0.00	64.60	1	21,721	0.00%
2023/08/14	1.1	61.21	0	0.00	62.10	1.1	22,208	0.00%
2023/08/11	3	63.17	1	63.10	63.50	2	22,801	0.01%
2023/08/10	10	62.20	34	62.14	61.60	-24	23,117	-0.10%
2023/08/09	0.1	63.50	2	63.40	63.50	-1.9	23,717	-0.01%
2023/08/08	0.5	63.70	12	64.50	64.40	-11.5	24,317	-0.05%
2023/08/07	1	64.70	6	65.25	65.20	-5	24,618	-0.02%
2023/08/04	1	66.00	0	0.00	65.40	1	25,312	0.00%
2023/08/02	1.6	66.05	11	66.38	65.30	-9.4	25,743	-0.04%
2023/08/01	0.2	66.67	0.3	66.90	66.50	-0.1	26,070	0.00%
2023/07/31	1.1	69.61	0	0.00	67.50	1.1	26,375	0.00%
2023/07/28	13	67.77	11	68.46	69.50	2	26,653	0.01%
2023/07/27	0	0.00	8	69.50	69.50	-8	27,081	-0.03%
2023/07/26	52.3	72.03	14	69.89	69.70	38.3	27,576	0.14%
2023/07/25	0	0.00	1	70.90	70.60	-1	27,814	0.00%
2023/07/24	129.2	70.16	7	70.33	70.00	122.2	28,006	0.44%	大買/鉅額交易
2023/07/21	5	73.00	6	71.67	73.60	-1	28,207	0.00%
2023/07/20	3	73.17	5	73.28	73.20	-2	29,256	-0.01%
2023/07/19	12	73.78	11	74.36	72.50	1	29,584	0.00%
2023/07/18	14	76.00	20.1	74.87	74.00	-6.1	30,150	-0.02%
2023/07/17	23.1	76.27	102	76.15	76.70	-78.9	30,543	-0.26%	大賣/
2023/07/14	2	73.55	1.1	73.98	72.60	0.9	31,042	0.00%
2023/07/13	11	73.05	10	73.50	72.80	1	32,704	0.00%
2023/07/12	2	71.05	1	70.90	72.00	1	33,621	0.00%
2023/07/11	108.2	73.03	37	72.39	72.00	71.1	34,256	0.21%	大買/
2023/07/10	5	79.04	5.1	76.19	76.00	-0.1	34,499	0.00%
2023/07/07	9	76.84	9	76.99	78.30	0	34,755	0.00%
2023/07/06	3	78.37	2	77.70	77.70	1	35,037	0.00%
2023/07/05	13.1	79.93	7	80.19	79.40	6.1	35,753	0.02%
2023/07/04	13	78.76	17	78.34	77.60	-4	35,789	-0.01%
2023/07/03	2	78.75	1	78.80	78.80	1	35,870	0.00%
2023/06/30	4	77.08	2	77.70	78.00	2	36,476	0.01%
2023/06/29	6	76.05	6	75.72	75.50	0	36,628	0.00%
2023/06/28	4	75.68	3	75.20	75.30	1	36,905	0.00%
2023/06/27	30.1	77.04	37.1	78.04	75.60	-7	37,163	-0.02%
2023/06/26	8	79.95	10.2	80.74	79.30	-2.2	37,281	-0.01%
2023/06/21	14.1	80.60	14	80.94	81.80	0.1	37,430	0.00%
2023/06/20	4.1	80.36	2	79.50	79.40	2.1	37,547	0.01%
2023/06/19	12.2	80.57	3.1	80.90	80.80	9.1	38,426	0.02%
2023/06/16	6	80.35	10	80.00	79.10	-4	39,863	-0.01%
2023/06/15	20	79.45	9.2	79.43	79.00	10.8	40,410	0.03%
2023/06/14	20.2	81.22	17.2	81.24	80.30	3	41,215	0.01%
2023/06/13	20.2	80.87	35	81.55	82.30	-14.8	41,842	-0.04%
2023/06/12	41.2	79.99	35	79.45	78.50	6.2	42,435	0.01%
2023/06/09	19	79.76	11	79.68	79.00	8	43,618	0.02%
2023/06/08	53.1	79.95	32	80.29	78.90	21.1	44,550	0.05%
2023/06/07	53.5	82.19	14	83.38	81.50	39.5	45,822	0.09%
2023/06/06	5	83.44	2.3	83.34	82.60	2.7	46,949	0.01%
2023/06/05	25	86.30	25.5	85.54	85.70	-0.5	47,549	0.00%
2023/06/02	13	83.18	22	84.10	83.40	-9	47,681	-0.02%
2023/06/01	42	80.66	56.2	80.15	81.90	-14.2	47,138	-0.03%
2023/05/31	46.1	77.74	62	78.59	78.40	-15.9	46,628	-0.03%
2023/05/30	20	77.83	9	77.49	76.60	11	45,748	0.02%
2023/05/29	8	76.21	16	76.95	76.40	-8	45,395	-0.02%
2023/05/26	16.2	74.59	7	74.53	73.70	9.2	45,058	0.02%
2023/05/25	15	75.05	8	75.33	74.50	7	44,998	0.02%
2023/05/24	60.1	78.07	48	78.43	75.80	12.1	44,898	0.03%
2023/05/23	3	75.37	4	75.40	75.50	-1	44,540	0.00%
2023/05/22	5.2	74.27	5	74.62	75.30	0.2	44,960	0.00%
2023/05/19	6	74.70	11.5	75.97	73.20	-5.5	44,786	-0.01%
2023/05/18	4	75.88	17	76.11	75.80	-13	44,433	-0.03%
2023/05/17	10	75.56	10	75.54	74.10	0	43,886	0.00%
2023/05/16	17	73.96	16	74.14	74.40	1	43,212	0.00%
2023/05/15	39	74.04	37	73.21	72.70	2	42,738	0.00%
2023/05/12	16.4	72.06	16	72.11	73.20	0.4	42,094	0.00%
2023/05/11	14	69.27	8	69.15	68.90	6	41,514	0.01%
2023/05/10	21	68.88	15	69.07	70.00	6	41,156	0.01%
2023/05/09	19.3	73.29	21.1	72.26	71.70	-1.8	40,450	0.00%
2023/05/08	17	72.92	21	73.20	73.80	-4	39,949	-0.01%
2023/05/05	29	72.24	13.1	73.10	71.20	15.9	39,498	0.04%
2023/05/04	7	75.84	3.1	75.92	74.00	3.9	39,065	0.01%
2023/05/03	14.2	76.14	14	76.27	76.00	0.2	38,702	0.00%
2023/05/02	11.1	75.45	9	75.72	76.50	2.1	38,138	0.01%
2023/04/28	3	73.03	40	73.33	73.50	-37	37,572	-0.10%
2023/04/27	5	71.88	4	71.83	71.90	1	37,132	0.00%
2023/04/26	5	72.06	6	71.72	71.90	-1	36,803	0.00%
2023/04/25	51	73.34	33	72.36	72.70	18	36,370	0.05%
2023/04/24	4	73.45	6	73.15	73.30	-2	35,247	-0.01%
2023/04/21	14	74.07	65	73.49	72.50	-51	34,861	-0.15%
2023/04/20	37.1	75.26	25	75.54	74.60	12.1	34,112	0.04%
2023/04/19	44	78.18	10	78.57	77.80	34	33,376	0.10%
2023/04/18	51	77.21	21.2	77.73	76.40	29.8	32,320	0.09%
2023/04/17	37	73.38	92.5	74.83	75.90	-55.5	30,534	-0.18%
2023/04/14	17.9	69.18	45	68.99	69.00	-27.1	29,403	-0.09%
2023/04/13	38.1	65.99	21.2	67.42	67.30	16.9	28,431	0.06%
2023/04/12	22.3	67.02	9	66.88	66.30	13.3	27,694	0.05%
2023/04/11	72.1	66.41	66	66.95	66.30	6.1	27,252	0.02%
2023/04/10	34	65.68	79	65.80	66.60	-45	26,706	-0.17%
2023/04/07	13.2	62.98	18	62.92	62.50	-4.8	25,805	-0.02%
2023/04/06	12	59.69	4	60.55	61.60	8	25,429	0.03%
2023/03/31	11	61.95	10	62.29	60.30	1	25,221	0.00%
2023/03/30	7	60.71	21	60.71	60.80	-14	24,733	-0.06%
2023/03/29	3	59.53	3	59.87	59.80	0	24,759	0.00%
2023/03/27	7	60.30	6	60.60	59.80	1	24,753	0.00%
2023/03/24	6	59.88	11	59.74	60.00	-5	24,383	-0.02%
2023/03/23	11	59.34	50	58.99	59.50	-39	24,068	-0.16%
2023/03/22	27	60.00	12	60.33	59.00	15	23,610	0.06%
2023/03/21	33	62.01	25.2	62.43	61.10	7.8	22,529	0.03%
2023/03/20	12	59.53	14	59.39	59.50	-2	20,843	-0.01%
2023/03/17	47	59.29	83	60.01	59.10	-36	20,016	-0.18%
2023/03/16	10	58.04	23	58.05	58.50	-13	18,949	-0.07%
2023/03/15	23.2	59.38	18	59.44	59.20	5.2	18,059	0.03%
2023/03/14	13	57.79	66.5	57.79	58.40	-53.5	17,276	-0.31%
2023/03/13	64	55.89	25	55.82	56.20	39	15,806	0.25%
2023/03/10	16	57.30	22	57.75	56.60	-6	14,616	-0.04%
2023/03/09	73	55.20	67	55.94	54.80	6	13,026	0.05%
2023/03/08	18	51.60	28.1	53.84	54.70	-10.1	11,630	-0.09%
2023/03/07	86	49.82	82	49.81	49.80	4	10,742	0.04%
2023/03/06	10	48.36	13	48.76	48.75	-3	10,455	-0.03%
2023/03/03	40	47.44	34	47.71	46.90	6	10,502	0.06%
2023/03/02	3	46.95	2	45.90	47.05	1	10,050	0.01%
2023/03/01	4	45.53	2	45.70	45.60	2	9,884	0.02%
2023/02/24	9	45.48	8	46.35	45.45	1	9,774	0.01%
2023/02/23	9	46.60	16	47.01	46.60	-7	9,572	-0.07%
2023/02/22	5	45.81	2	46.33	47.20	3	9,388	0.03%
2023/02/21	86	46.67	65	47.28	46.70	21	9,065	0.23%
2023/02/20	17	44.46	84.1	43.24	46.35	-67.1	7,673	-0.88%
2023/02/17	20	42.09	9	42.52	42.15	11	7,037	0.16%
2023/02/16	34	41.91	27	42.39	42.35	7	6,955	0.10%
2023/02/15	0	0.00	6.3	40.59	40.75	-6.3	6,725	-0.09%
2023/02/14	1	39.80	0	0.00	39.80	1	6,699	0.01%
2023/02/13	1	39.95	1	39.70	39.95	0	6,721	0.00%
2023/02/10	16.3	40.62	0	0.00	39.90	16.3	6,759	0.24%
2023/02/09	2	41.85	10.5	41.60	41.35	-8.5	6,706	-0.13%
2023/02/08	8	41.10	1	41.10	41.05	7	6,678	0.10%
2023/02/07	1	41.25	11	41.45	41.25	-10	6,645	-0.15%
2023/02/06	0	0.00	1.3	40.77	40.65	-1.3	6,589	-0.02%
2023/02/03	2	40.10	6.1	40.73	40.45	-4.1	6,578	-0.06%
2023/02/02	0	0.00	4.6	40.69	40.60	-4.6	6,560	-0.07%
2023/02/01	0	39.90	3.1	40.34	40.45	-3	6,540	-0.05%
2023/01/31	1	39.65	1.4	39.60	39.65	-0.4	6,526	-0.01%
2023/01/30	1	38.90	0	0.00	38.85	1	6,526	0.02%
2023/01/13	3	38.17	1	38.25	38.00	2	6,533	0.03%
2023/01/12	1	38.80	0	0.00	38.70	1	6,519	0.02%
2023/01/11	11.4	39.37	1	39.15	39.00	10.4	6,554	0.16%
2023/01/10	2	40.08	1	40.40	40.10	1	6,526	0.02%
2023/01/09	1	40.15	1	40.50	40.15	0	6,569	0.00%
2023/01/05	1	40.15	1	40.70	40.05	0	6,654	0.00%
2023/01/04	0	40.50	0	0.00	40.10	0	6,663	0.00%
2023/01/03	1	39.90	0	0.00	39.95	1	6,679	0.01%
2022/12/30	0	0.00	2	39.68	39.45	-2	6,707	-0.03%
2022/12/27	1	40.05	1	40.05	40.05	0	6,843	0.00%
2022/12/26	2	40.00	2	40.65	40.00	0	6,852	0.00%
2022/12/23	0.5	41.08	0	0.00	41.00	0.5	6,825	0.01%
2022/12/22	24	41.84	19	42.68	41.50	5	6,795	0.07%
2022/12/21	19.1	41.80	38.1	42.01	42.40	-19.1	6,585	-0.29%
2022/12/20	26.1	41.89	44.3	42.64	40.65	-18.2	6,274	-0.29%
2022/12/19	10	41.30	4	41.33	41.25	6	5,759	0.10%
2022/12/16	1.4	39.36	4	39.25	39.40	-2.6	5,685	-0.05%
2022/12/15	3	40.57	0.4	40.40	40.50	2.6	5,680	0.05%
2022/12/13	0	0.00	2	39.80	39.65	-2	5,901	-0.03%
2022/12/12	2	39.95	2	39.93	39.95	0	6,241	0.00%
2022/12/09	6	40.43	1	40.50	39.90	5	6,895	0.07%
2022/12/07	1	40.56	1	39.85	39.75	0	6,967	0.00%
2022/12/06	55	42.39	24	42.78	41.65	31	6,883	0.45%
2022/12/05	17	42.00	17.7	42.30	41.70	-0.7	6,639	-0.01%
2022/12/02	13	41.58	16	41.90	41.75	-3	6,574	-0.05%
2022/12/01	5	41.59	5	41.97	41.60	0	6,509	0.00%
2022/11/30	36	42.08	37	42.40	41.80	-1	6,398	-0.02%
2022/11/29	23	41.00	11	40.96	41.25	12	6,186	0.19%
2022/11/28	30	42.02	29.9	42.65	41.70	0.1	6,208	0.00%
2022/11/25	12	41.79	43	42.03	42.30	-31	5,779	-0.54%
2022/11/24	14	39.14	5	39.23	38.85	9	5,224	0.17%
2022/11/23	1	36.65	0	0.00	36.65	1	4,905	0.02%
2022/11/22	2	36.80	1	36.90	36.70	1	4,949	0.02%
2022/11/18	10	38.30	3	38.72	37.30	7	5,005	0.14%
2022/11/17	0	0.00	1	38.50	38.45	-1	4,945	-0.02%
2022/11/16	1	38.20	0	0.00	37.85	1	4,917	0.02%
2022/11/11	4	37.40	0	0.00	36.80	4	4,958	0.08%
2022/11/08	1	37.45	8	38.21	37.45	-7	4,996	-0.14%
2022/11/04	3	37.37	1	37.40	37.40	2	5,071	0.04%
2022/10/31	0	0.00	1	36.20	35.75	-1	5,187	-0.02%
2022/10/27	0	0.00	1	35.85	36.30	-1	5,247	-0.02%
2022/10/24	0	0.00	1	35.50	34.80	-1	5,376	-0.02%
2022/10/21	0	0.00	2	34.65	34.30	-2	5,389	-0.04%
2022/10/19	3	35.95	1	36.35	36.10	2	5,391	0.04%
2022/10/18	2	35.45	1	35.40	35.40	1	5,368	0.02%
2022/10/17	1	34.50	0	0.00	34.95	1	5,439	0.02%
2022/10/14	5	34.89	5	35.24	35.05	0	5,487	0.00%
2022/10/11	4	36.24	3	36.95	36.10	1	5,477	0.02%
2022/10/07	0	0.00	1	38.15	38.20	-1	5,656	-0.02%
2022/10/06	1	38.65	0	0.00	38.20	1	5,817	0.02%
2022/10/03	3	35.53	2	34.93	35.65	1	5,696	0.02%
2022/09/30	5	34.60	0	0.00	35.50	5	5,806	0.09%
2022/09/29	1	35.90	0	0.00	35.35	1	5,817	0.02%
2022/09/28	3	34.85	3	36.50	34.85	0	5,833	0.00%
2022/09/26	2	36.25	0	0.00	35.75	2	5,831	0.03%
2022/09/23	6	38.38	1	39.10	38.05	5	5,846	0.09%
2022/09/22	2	39.10	2	38.08	39.10	0	5,876	0.00%
2022/09/21	3	38.87	4	39.38	38.90	-1	5,857	-0.02%
2022/09/20	0	0.00	3	39.17	39.35	-3	5,801	-0.05%
2022/09/19	7	39.71	1	39.30	38.95	6	5,647	0.11%
2022/09/16	27	41.38	22	41.63	41.60	5	5,366	0.09%
2022/09/15	18	40.31	7	39.69	39.20	11	4,783	0.23%
2022/09/14	0.3	38.35	0.3	39.20	39.30	0	4,728	0.00%
2022/09/12	1	38.75	2.5	38.70	39.20	-1.5	4,743	-0.03%
2022/09/06	6	37.05	5	36.85	37.00	1	4,806	0.02%
2022/09/05	4	38.96	1	38.60	38.15	3	4,777	0.06%
2022/09/02	4	40.83	3	40.48	40.30	1	4,717	0.02%
2022/08/31	0	0.00	1	39.15	39.15	-1	4,456	-0.02%
2022/08/29	1	38.20	0	0.00	37.80	1	4,845	0.02%
2022/08/23	2	38.35	2	37.95	38.35	0	5,152	0.00%
2022/08/19	2	39.45	7	39.71	39.45	-5	5,279	-0.09%
2022/08/18	2	40.03	5	39.78	39.90	-3	5,301	-0.06%
2022/08/17	1	39.70	2	39.58	39.70	-1	5,298	-0.02%
2022/08/16	1	39.15	2	39.20	39.15	-1	5,267	-0.02%
2022/08/15	8	39.13	8.5	38.84	39.10	-0.5	5,227	-0.01%
2022/08/12	0	0.00	2	37.60	38.05	-2	5,186	-0.04%
2022/08/11	3	39.53	1	38.95	37.90	2	5,185	0.04%
2022/08/10	1.3	38.25	2	38.13	38.25	-0.7	5,096	-0.01%
2022/08/09	1	37.95	1	37.40	37.95	0	5,102	0.00%
2022/08/08	1	37.55	1	37.10	37.55	0	5,119	0.00%
2022/08/04	2	35.95	2	36.05	35.95	0	5,183	0.00%
2022/08/03	1	36.05	1	36.30	36.05	0	5,170	0.00%
2022/08/02	1	36.30	0	0.00	36.50	1	5,192	0.02%
2022/07/29	1	37.05	0	0.00	37.20	1	5,100	0.02%
2022/07/28	2	36.85	2	36.58	36.60	0	5,127	0.00%
2022/07/26	0	0.00	4	36.10	36.15	-4	5,173	-0.08%
2022/07/22	4	37.14	3	37.75	36.80	1	5,224	0.02%
2022/07/20	0	0.00	2	36.45	36.05	-2	5,269	-0.04%
2022/07/19	3	36.03	2	36.28	35.95	1	5,357	0.02%
2022/07/18	2	36.15	3	36.02	36.10	-1	5,373	-0.02%
2022/07/15	0	0.00	1	36.35	36.00	-1	5,369	-0.02%
2022/07/14	9	35.32	6.4	34.98	36.30	2.6	5,204	0.05%
2022/07/13	1	33.20	1	33.30	33.00	0	5,084	0.00%
2022/07/11	2	33.95	2	33.95	33.95	0	5,214	0.00%
2022/07/08	3	33.70	6	33.55	33.60	-3	5,283	-0.06%
2022/07/07	9	31.16	5	30.44	31.50	4	5,211	0.08%
2022/07/06	5	30.40	3	31.24	30.25	2	5,275	0.04%
2022/07/04	0	0.00	5	31.36	31.00	-5	5,410	-0.09%
2022/07/01	0	0.00	13	32.32	31.70	-13	5,539	-0.23%
2022/06/30	6	34.48	4	35.00	34.00	2	5,642	0.04%
2022/06/29	11.1	35.79	1	35.45	35.90	10.1	5,690	0.18%
2022/06/28	2.4	36.74	2	37.05	36.80	0.4	5,901	0.01%
2022/06/27	2	37.80	4	37.41	37.80	-2	6,692	-0.03%
2022/06/24	4	37.45	0.4	37.30	36.85	3.6	6,996	0.05%
2022/06/23	0	0.00	1	36.55	35.95	-1	7,501	-0.01%
2022/06/22	7	35.60	7	36.96	35.60	0	8,370	0.00%
2022/06/20	0.1	36.30	0	0.00	35.10	0.1	9,495	0.00%
2022/06/17	0.5	36.85	0.1	37.24	36.95	0.4	9,504	0.00%
2022/06/16	1	37.60	0	0.00	37.40	1	9,509	0.01%
2022/06/14	0	0.00	0	38.80	39.10	0	9,575	0.00%
2022/06/13	0.3	39.00	2.3	38.91	38.80	-2	9,597	-0.02%
2022/06/10	5	40.00	5	39.82	40.00	0	9,611	0.00%
2022/06/09	1	40.85	0	0.00	40.60	1	9,630	0.01%
2022/06/08	23.5	41.63	10	41.82	41.25	13.5	9,651	0.14%
2022/06/07	9	40.39	9	40.24	40.30	0	9,377	0.00%
2022/06/06	4	39.15	3	39.38	39.15	1	9,352	0.01%
2022/06/02	2	40.38	0	0.00	40.00	2	9,466	0.02%
2022/06/01	5.4	41.23	5.4	41.43	40.75	0	9,549	0.00%
2022/05/31	0	39.25	0	0.00	39.40	0	9,420	0.00%
2022/05/27	2	38.55	3	38.92	38.10	-1	9,640	-0.01%
2022/05/25	1	37.65	1	37.95	38.80	0	9,758	0.00%
2022/05/20	3	38.35	3	38.53	38.35	0	10,206	0.00%
2022/05/18	4	38.40	4	38.59	38.40	0	10,582	0.00%
2022/05/17	0	0.00	1	37.95	38.10	-1	11,380	-0.01%
2022/05/16	2	37.30	0	0.00	37.35	2	11,789	0.02%
2022/05/12	2	35.85	1	35.35	35.00	1	11,857	0.01%
2022/05/11	0	0.00	0	37.80	37.30	0	11,831	0.00%
2022/05/09	7	38.62	6	38.87	38.60	1	12,027	0.01%
2022/05/06	1	39.90	5	39.57	39.85	-4	12,155	-0.03%
2022/05/05	4	41.10	2.6	41.53	41.00	1.4	12,278	0.01%
2022/05/04	4	40.55	12	40.42	40.55	-8	12,324	-0.06%
2022/05/03	13	39.46	2	39.70	39.70	11	12,455	0.09%
2022/04/29	1	39.55	6	39.05	39.00	-5	12,634	-0.04%
2022/04/28	6	38.83	3	38.77	38.70	3	12,814	0.02%
2022/04/27	1	38.70	6	39.20	38.65	-5	12,841	-0.04%
2022/04/26	2	40.88	1.4	41.09	40.70	0.6	12,772	0.00%
2022/04/25	10	41.00	61	41.45	40.95	-51	12,852	-0.40%
2022/04/22	5	43.25	4	42.94	43.25	1	12,957	0.01%
2022/04/21	4	43.60	8	43.27	43.60	-4	13,093	-0.03%
2022/04/20	1	42.95	0	0.00	42.95	1	13,319	0.01%
2022/04/19	2	42.13	0	0.00	42.05	2	13,467	0.01%
2022/04/18	5	42.47	4	43.16	42.35	1	13,793	0.01%
2022/04/15	2	43.90	4	44.29	43.80	-2	13,993	-0.01%
2022/04/14	3	45.10	5	45.15	45.10	-2	14,415	-0.01%
2022/04/13	10	44.52	5	44.69	44.50	5	14,620	0.03%
2022/04/12	10	43.38	14	43.89	44.20	-4	14,967	-0.03%
2022/04/11	14	44.32	8	45.41	44.00	6	15,448	0.04%
2022/04/08	4	45.95	3	45.98	45.75	1	15,823	0.01%
2022/04/07	3	45.93	5	47.29	45.20	-2	16,675	-0.01%
2022/04/06	53	47.19	18.8	46.83	47.15	34.2	16,890	0.20%
2022/04/01	15	46.79	19	46.36	46.10	-4	17,214	-0.02%
2022/03/31	13	47.52	23.2	48.15	46.80	-10.2	18,222	-0.06%
2022/03/30	40	48.55	32.1	48.13	48.25	7.9	19,103	0.04%
2022/03/29	24	47.04	31	47.91	46.95	-7	21,757	-0.03%
2022/03/28	24.1	47.86	37.3	48.18	47.60	-13.2	22,374	-0.06%
2022/03/25	49	47.38	41	47.71	47.65	8	22,255	0.04%
2022/03/24	59	46.85	105.8	47.05	45.90	-46.8	21,832	-0.21%	大賣/
2022/03/23	27	45.13	12.2	45.61	45.75	14.8	21,678	0.07%
2022/03/22	3	42.97	1	42.95	43.00	2	22,935	0.01%
2022/03/21	4	42.65	6	43.24	42.65	-2	24,311	-0.01%
2022/03/18	7.1	43.06	14	42.91	43.30	-6.9	25,021	-0.03%
2022/03/17	2	42.55	3	42.53	42.55	-1	25,932	0.00%
2022/03/16	2	41.40	10	41.30	41.40	-8	26,305	-0.03%
2022/03/15	1	41.90	3	42.88	41.90	-2	26,355	-0.01%
2022/03/14	5	43.15	3	42.40	43.15	2	26,570	0.01%
2022/03/11	9	42.29	0	0.00	42.10	9	27,074	0.03%
2022/03/10	6	43.90	1.4	43.92	43.35	4.6	27,079	0.02%
2022/03/09	6	42.65	6	42.39	42.65	0	27,036	0.00%
2022/03/08	4.1	41.85	0	0.00	41.75	4.1	27,012	0.02%
2022/03/07	8.1	43.44	2.6	43.49	43.00	5.5	26,897	0.02%
2022/03/04	11	46.16	6	45.94	45.50	5	26,779	0.02%
2022/03/03	18	46.84	12.2	47.74	46.55	5.8	26,680	0.02%
2022/03/02	6	46.90	6	46.15	46.90	0	26,600	0.00%
2022/03/01	2	46.50	12.2	46.21	46.85	-10.2	26,662	-0.04%
2022/02/25	14	44.93	16.2	45.50	44.80	-2.2	26,695	-0.01%
2022/02/24	3	45.37	1	45.85	44.05	2	26,666	0.01%
2022/02/23	0	0.00	2.3	46.43	46.50	-2.3	26,540	-0.01%
2022/02/22	31.3	45.67	22.7	45.92	45.40	8.7	26,548	0.03%
2022/02/21	25	47.71	29	47.96	47.75	-4	26,443	-0.02%
2022/02/18	20	46.48	14	46.81	47.95	6	26,335	0.02%
2022/02/17	99	47.46	78	48.62	46.70	21	26,355	0.08%
2022/02/16	7	46.13	22.5	47.16	48.15	-15.5	25,774	-0.06%
2022/02/15	4	43.80	6	44.18	43.80	-2	25,474	-0.01%
2022/02/14	13.1	43.66	14	43.98	43.50	-0.9	25,529	0.00%
2022/02/11	4	45.76	7	45.34	45.70	-3	25,612	-0.01%
2022/02/10	12	45.79	13	45.45	45.20	-1	25,949	0.00%
2022/02/09	11	45.20	16	45.08	45.20	-5	25,870	-0.02%
2022/02/08	13	44.51	14	43.96	44.95	-1	25,855	0.00%
2022/02/07	10.1	43.31	0	0.00	43.90	10.1	25,760	0.04%
2022/01/26	8	41.57	7	41.12	41.60	1	25,716	0.00%
2022/01/25	3	41.07	3	41.95	40.80	0	26,178	0.00%
2022/01/24	6	42.80	3	42.85	42.80	3	26,203	0.01%
2022/01/21	23	43.54	17	42.87	42.55	6	26,324	0.02%
2022/01/20	8.2	44.50	6	44.80	44.45	2.2	26,539	0.01%
2022/01/19	11.1	44.71	11	44.72	44.80	0.1	27,174	0.00%
2022/01/18	14.1	45.25	10	45.66	44.80	4.1	27,675	0.01%
2022/01/17	28.2	46.09	32	45.75	45.60	-3.8	27,640	-0.01%
2022/01/14	33.1	44.41	31	44.47	44.15	2.1	27,650	0.01%
2022/01/13	37.1	45.37	28	45.77	45.65	9.1	27,830	0.03%
2022/01/12	17.7	46.33	19	46.41	46.00	-1.3	28,004	0.00%
2022/01/11	25.1	47.26	51	46.41	46.50	-25.9	27,968	-0.09%
2022/01/10	38.1	47.23	38.1	47.98	48.70	0	27,612	0.00%
2022/01/07	34	48.22	19	48.58	47.75	15	27,341	0.05%
2022/01/06	56	50.18	54	49.95	49.60	2	26,889	0.01%
2022/01/05	72.2	51.60	78	50.77	50.40	-5.8	26,623	-0.02%
2022/01/04	36.6	51.33	38.1	50.95	52.10	-1.5	26,245	-0.01%
2022/01/03	34.5	50.51	52.4	50.43	50.70	-17.9	25,790	-0.07%
2021/12/30	120	51.04	162	51.43	50.30	-42	25,335	-0.17%	大買/大賣/
2021/12/29	77	50.68	55	50.55	50.60	22	24,493	0.09%
2021/12/28	25	50.16	29	50.44	50.00	-4	24,195	-0.02%
2021/12/27	50	51.16	48	50.90	51.70	2	23,728	0.01%
2021/12/24	78	50.07	118	50.32	49.40	-40	22,652	-0.18%	大賣/
2021/12/23	247.6	50.11	185	49.84	49.90	62.6	21,538	0.29%	大買/大賣/
2021/12/22	65	45.01	85	45.66	47.35	-20	18,101	-0.11%
2021/12/21	73	43.54	73	43.39	43.05	0	17,170	0.00%
2021/12/20	54	45.56	55	45.33	45.15	-1	16,748	-0.01%
2021/12/17	50	45.52	41	45.94	45.40	9	16,239	0.06%
2021/12/16	104	46.24	137	46.09	46.25	-33	15,573	-0.21%	大買/大賣/
2021/12/15	132	42.67	119	42.75	43.80	13	13,999	0.09%	大買/大賣/
2021/12/14	118	40.87	34.1	40.63	40.80	83.9	12,584	0.67%	大買/
2021/12/13	58	40.25	75	40.73	42.25	-17	11,852	-0.14%
2021/12/10	15	38.69	23	40.69	38.45	-8	10,891	-0.07%
2021/12/09	3	38.30	49	38.47	38.30	-46	10,460	-0.44%
2021/12/08	12	38.48	72	38.98	38.20	-60	10,373	-0.58%
2021/12/07	24	38.90	36	38.77	39.10	-12.1	10,132	-0.12%
2021/12/06	1	36.95	23	36.98	37.20	-22	9,605	-0.23%
2021/12/03	1	36.10	0	0.00	36.20	1	9,602	0.01%
2021/12/02	0	36.65	0	0.00	35.65	0	9,638	0.00%
2021/12/01	3	36.45	3	35.80	36.45	0	9,665	0.00%
2021/11/30	5	36.01	2	36.20	36.25	3	9,693	0.03%
2021/11/29	4	34.64	43	35.35	35.45	-39	9,748	-0.40%
2021/11/26	11	36.22	64	36.00	35.75	-53	9,817	-0.54%
2021/11/25	34	37.33	18	37.59	37.10	16	9,738	0.16%
2021/11/24	2	37.98	6	37.43	38.05	-4	9,614	-0.04%
2021/11/23	30	37.04	8	37.91	36.85	22	9,542	0.23%
2021/11/22	3.1	37.70	4	37.64	37.70	-0.9	9,567	-0.01%
2021/11/19	8	37.23	7	37.87	37.35	1	9,684	0.01%
2021/11/18	3	37.35	6	37.83	37.55	-3	9,701	-0.03%
2021/11/17	14	37.44	8	37.35	37.15	6	9,687	0.06%
2021/11/16	19	37.80	5	38.74	37.30	14	9,737	0.14%
2021/11/15	4	38.29	8	37.91	38.40	-4	9,596	-0.04%
2021/11/12	22	37.21	4	37.41	37.20	18	9,510	0.19%
2021/11/11	4	36.85	3	37.00	36.55	1	9,519	0.01%
2021/11/10	7	37.54	15	37.64	37.30	-8	9,529	-0.08%
2021/11/09	16	37.57	12	37.24	37.70	4	9,481	0.04%
2021/11/08	22	34.88	3	35.20	35.50	19	9,209	0.21%
2021/11/05	5	34.41	12	34.68	34.40	-7	9,380	-0.07%
2021/11/04	3	35.23	4	35.50	35.25	-1	9,424	-0.01%
2021/11/03	4	35.29	7	35.92	35.20	-3	9,455	-0.03%
2021/11/02	23	37.51	26	37.71	35.45	-3	9,494	-0.03%
2021/11/01	28	36.83	6	37.13	36.80	22	9,020	0.24%
2021/10/29	7	36.71	14	36.68	36.80	-7	8,881	-0.08%
2021/10/28	14	36.88	13	36.97	36.30	1	8,571	0.01%
2021/10/27	54	36.67	53	36.93	36.30	1	8,202	0.01%
2021/10/26	9	36.38	5	37.25	37.25	4	7,558	0.05%
2021/10/25	2	33.90	0	0.00	33.90	2	7,035	0.03%
2021/10/22	13	34.85	12	35.26	34.80	1	7,167	0.01%
2021/10/21	9	35.30	19	35.09	35.30	-10	7,157	-0.14%
2021/10/20	19	35.24	7	33.76	35.30	12	7,123	0.17%
2021/10/19	9	33.13	14	33.03	33.00	-5	6,882	-0.07%
2021/10/18	3	32.20	6	31.95	32.20	-3	6,882	-0.04%
2021/10/15	1	31.85	0	0.00	31.85	1	7,015	0.01%
2021/10/13	2	29.90	53	29.93	29.90	-51	7,365	-0.69%
2021/10/12	1	30.75	5	30.90	30.75	-4	7,493	-0.05%
2021/10/08	5	32.06	2	32.03	31.30	3	7,645	0.04%
2021/10/07	6	31.33	3	31.40	31.65	3	7,809	0.04%
2021/10/06	4	30.61	4	30.96	30.55	0	8,574	0.00%
2021/10/05	3	30.40	2	30.60	30.60	1	9,372	0.01%
2021/10/04	0	0.00	172	29.97	29.00	-172	9,871	-1.74%	大賣/鉅額交易
2021/09/30	2	32.15	3	31.67	32.15	-1	11,451	-0.01%
2021/09/29	1	31.30	0	0.00	31.30	1	11,934	0.01%
2021/09/28	0	0.00	1	33.55	32.35	-1	12,399	-0.01%
2021/09/27	6	33.71	0	0.00	33.25	6	12,598	0.05%
2021/09/24	0	0.00	1	32.55	32.70	-1	12,832	-0.01%
2021/09/23	2	33.18	2	32.08	32.05	0	13,219	0.00%
2021/09/22	1	31.50	0	0.00	31.50	1	13,700	0.01%
2021/09/14	1	32.20	0	0.00	32.15	1	16,573	0.01%
2021/09/13	1	32.75	8	32.85	32.65	-7	16,735	-0.04%
2021/09/10	4	32.85	4	32.65	32.85	0	16,909	0.00%
2021/09/09	1	33.00	1	32.25	33.00	0	17,150	0.00%
2021/09/08	10	32.60	4	32.40	32.05	6	17,334	0.03%
2021/09/07	2	33.05	10	33.00	33.45	-8	17,836	-0.04%
2021/09/06	1	33.45	1	34.55	33.45	0	18,298	0.00%
2021/09/03	0	0.00	2	35.10	34.90	-2	18,328	-0.01%
2021/09/02	1	34.50	15	34.54	34.45	-14	18,386	-0.08%
2021/08/31	3	35.97	7	35.86	35.95	-4	18,438	-0.02%
2021/08/30	1	35.90	2	36.15	35.90	-1	18,637	-0.01%
2021/08/27	16	36.02	6	37.08	35.65	10	18,817	0.05%
2021/08/26	15	36.81	12	36.20	36.85	3	19,040	0.02%
2021/08/25	12	35.95	4	35.82	36.10	8	19,122	0.04%
2021/08/24	20	35.51	14	34.66	34.25	6	19,301	0.03%
2021/08/23	6	34.80	16	34.82	34.90	-10	19,627	-0.05%
2021/08/20	12	33.79	8	33.04	34.05	4	19,925	0.02%
2021/08/19	12	33.46	16	33.80	32.50	-4	20,009	-0.02%
2021/08/18	8	32.54	3	32.43	34.45	5	20,301	0.02%
2021/08/17	35	34.38	5	33.68	31.80	30	20,427	0.15%
2021/08/16	3	34.38	41	35.13	34.10	-38	20,432	-0.19%
2021/08/13	8	36.84	4	36.89	35.80	4	20,452	0.02%
2021/08/12	51	38.25	48	38.92	38.25	3	20,523	0.01%
2021/08/11	7	38.46	12	38.42	38.95	-5	20,594	-0.02%
2021/08/10	3	37.90	32	38.02	37.65	-29	20,667	-0.14%
2021/08/09	6	37.05	8	37.85	37.05	-2	20,854	-0.01%
2021/08/06	4	37.76	2	37.65	37.60	2	21,081	0.01%
2021/08/05	1	36.70	0	0.00	36.60	1	21,273	0.00%
2021/08/04	2	37.45	2	37.88	37.45	0	21,764	0.00%
2021/08/03	1	37.65	1	38.05	37.65	0	22,054	0.00%
2021/08/02	1	38.10	0	0.00	38.00	1	22,273	0.00%
2021/07/30	3	38.07	2	38.38	37.90	1	22,477	0.00%
2021/07/29	2	38.40	2	37.95	38.40	0	22,689	0.00%
2021/07/28	1	37.10	26	36.77	38.10	-25	22,900	-0.11%
2021/07/27	23	39.54	15	40.75	39.65	8	23,195	0.03%
2021/07/26	2	41.43	27	41.40	41.60	-25	23,492	-0.11%
2021/07/23	11	39.95	5	40.13	40.05	6	24,314	0.02%
2021/07/22	1	39.70	6	39.52	38.90	-5	24,927	-0.02%
2021/07/21	7	38.28	0	0.00	37.75	7	25,844	0.03%
2021/07/20	6	38.33	6	38.41	37.75	0	25,772	0.00%
2021/07/19	7	39.82	15.1	40.20	39.80	-8.1	25,664	-0.03%
2021/07/16	14	40.68	10	40.96	40.50	4	25,559	0.02%
2021/07/15	9	40.94	3	40.98	40.90	6	25,443	0.02%
2021/07/14	19	40.64	5	40.67	40.45	14	25,327	0.06%
2021/07/13	77	41.77	107	43.61	41.35	-30	25,095	-0.12%	大賣/
2021/07/12	51	43.78	36.1	42.64	43.15	14.9	24,316	0.06%
2021/07/09	27	42.73	36	42.30	41.20	-9	23,498	-0.04%
2021/07/08	35	42.11	19	41.65	42.40	16	22,982	0.07%
2021/07/07	67.1	41.39	59.1	41.89	40.80	8	22,452	0.04%
2021/07/06	15	41.87	9.1	43.00	43.00	5.9	21,586	0.03%
2021/07/05	18	39.41	22	39.55	39.10	-4	21,259	-0.02%
2021/07/02	3.1	37.60	3	37.58	37.60	0.1	21,926	0.00%
2021/07/01	42	37.41	8	38.11	36.90	34	21,974	0.15%
2021/06/30	37	38.58	7	39.05	38.15	30	21,976	0.14%
2021/06/29	5.1	38.70	9	39.33	37.25	-3.9	21,852	-0.02%
2021/06/28	105.1	40.25	110	40.15	39.75	-4.9	21,547	-0.02%	大買/大賣/
2021/06/25	12	39.28	27	39.24	39.80	-15	20,099	-0.07%
2021/06/24	22	36.14	20	35.86	36.20	2	19,674	0.01%
2021/06/23	2	35.28	9	35.17	35.80	-7	19,435	-0.04%
2021/06/22	14	33.74	0	0.00	33.40	14	19,356	0.07%
2021/06/21	8	34.23	1	35.35	34.05	7	19,369	0.04%
2021/06/18	19	36.01	15	36.83	35.85	4	19,561	0.02%
2021/06/17	4	35.63	5	36.24	36.30	-1	21,100	0.00%
2021/06/16	40	35.67	39	36.53	35.25	1	22,480	0.00%
2021/06/15	34	35.70	16	36.09	36.55	18	23,594	0.08%
2021/06/11	2	33.20	2	34.20	33.25	0	24,009	0.00%
2021/06/10	9	33.32	7	33.59	33.20	2	24,903	0.01%
2021/06/09	13	33.56	6	34.63	33.25	7	25,010	0.03%
2021/06/08	2	34.73	1	34.90	34.75	1	24,966	0.00%
2021/06/07	10	34.28	4	35.78	34.30	6	24,939	0.02%
2021/06/04	1	36.15	23	36.35	36.10	-22	24,757	-0.09%
2021/06/03	17	36.77	30	36.81	36.20	-13	24,630	-0.05%
2021/06/02	15	36.21	3	36.77	35.40	12	24,417	0.05%
2021/06/01	33	36.63	25	37.14	36.70	8	24,292	0.03%
2021/05/31	29	36.32	14	36.99	36.40	15	24,079	0.06%
2021/05/28	9	33.37	13	33.23	33.80	-4	24,205	-0.02%
2021/05/27	7	30.86	10	31.03	30.75	-3	24,751	-0.01%
2021/05/26	31	30.37	27	30.76	30.40	4	24,713	0.02%
2021/05/25	11	30.65	10	29.21	31.15	1	24,380	0.00%
2021/05/24	7	28.32	7	28.09	28.35	0	24,247	0.00%
2021/05/21	3	27.90	3	27.72	27.90	0	24,179	0.00%
2021/05/20	1	28.05	5	27.15	26.65	-4	24,303	-0.02%
2021/05/19	6	27.65	7	28.44	27.65	-1	24,174	0.00%
2021/05/18	6	27.03	1	27.70	28.15	5	24,050	0.02%
2021/05/17	1	25.75	17	25.93	25.60	-16	23,768	-0.07%
2021/05/14	14	30.17	7	28.51	28.40	7	23,502	0.03%
2021/05/13	7	30.09	3	29.92	29.85	4	23,224	0.02%
2021/05/12	10	30.83	15	30.40	30.40	-5	22,926	-0.02%
2021/05/11	2	32.83	19	33.45	32.10	-17	22,378	-0.08%
2021/05/10	35	35.97	18	36.25	35.30	17	22,094	0.08%
2021/05/07	8	36.01	13	34.44	36.95	-5	21,966	-0.02%
2021/05/06	7	34.80	19	34.21	34.30	-12	21,867	-0.05%
2021/05/05	4	36.38	22	36.21	34.45	-18	21,673	-0.08%
2021/05/04	7	37.22	34	35.28	36.10	-27	21,592	-0.12%
2021/05/03	4	41.25	14	39.39	38.70	-10	21,235	-0.05%
2021/04/29	42	46.07	27	45.76	42.95	15	20,791	0.07%
2021/04/28	183	43.42	33.1	43.88	45.10	149.9	19,829	0.76%	大買/鉅額交易
2021/04/27	25	42.78	24	42.30	41.00	1	19,229	0.01%
2021/04/26	4	39.90	13	39.90	39.90	-9	18,422	-0.05%
2021/04/23	3	35.47	5	36.30	36.30	-2	18,508	-0.01%
2021/04/22	11	34.96	0	0.00	33.00	11	18,616	0.06%
2021/04/21	8	33.48	1	33.40	34.40	7	18,814	0.04%
2021/04/20	7	34.40	0	0.00	34.15	7	18,976	0.04%
2021/04/16	1	36.20	0	0.00	36.40	1	20,088	0.00%
2021/04/15	0	0.00	3	34.25	35.70	-3	20,268	-0.01%
2021/04/14	1	33.30	0	0.00	35.10	1	20,395	0.00%
2021/04/13	2	37.95	3	37.00	37.00	-1	20,488	0.00%
2021/04/12	0	0.00	18	35.77	38.00	-18	20,566	-0.09%
2021/04/09	8	37.80	11	38.10	37.80	-3	20,758	-0.01%
2021/04/08	57	42.03	27	41.49	41.95	30	20,895	0.14%
2021/04/07	11	38.15	10	38.22	38.90	1	19,783	0.01%
2021/04/06	7	34.54	5	33.45	35.40	2	19,602	0.01%
2021/04/01	0	0.00	10	32.20	32.20	-10	19,483	-0.05%
2021/03/31	47	29.36	5	29.40	29.30	42	19,341	0.22%
2021/03/30	16	28.40	4	27.80	29.30	12	19,307	0.06%
2021/03/29	1	26.50	20	26.88	26.95	-19	19,141	-0.10%
2021/03/26	1	26.00	0	0.00	26.20	1	19,240	0.01%
2021/03/25	0	0.00	2	26.80	25.75	-2	19,364	-0.01%
2021/03/24	3	25.00	1	24.20	25.30	2	20,185	0.01%
2021/03/23	3	24.53	5	24.05	24.45	-2	20,830	-0.01%
2021/03/22	40	26.65	11	26.57	26.00	29	20,580	0.14%
2021/03/19	21	24.37	30	24.88	25.55	-9	19,048	-0.05%
2021/03/18	45	22.18	42	22.05	23.25	3	17,938	0.02%
2021/03/17	20	20.15	27	20.74	21.15	-7	16,444	-0.04%
2021/03/16	12	19.52	46	19.62	19.25	-34	15,750	-0.22%
2021/03/15	11	18.38	1	18.55	18.50	10	14,969	0.07%
2021/03/12	3	17.78	25	17.75	17.90	-22	15,063	-0.15%
2021/03/11	0	0.00	12	17.35	17.70	-12	15,623	-0.08%
2021/03/10	2	17.00	3	17.13	17.00	-1	15,916	-0.01%
2021/03/09	6	16.53	0	0.00	17.10	6	16,439	0.04%
2021/03/08	14	16.89	4	17.16	16.80	10	17,152	0.06%
2021/03/05	5	17.34	4	17.55	17.30	1	17,645	0.01%
2021/03/03	23	18.65	10	18.28	17.80	13	17,605	0.07%
2021/03/02	13	19.53	39	19.42	19.45	-26	17,445	-0.15%
2021/02/24	4	17.50	15	17.79	17.50	-11	16,430	-0.07%
2021/02/23	4	17.53	4	17.66	17.50	0	16,298	0.00%
2021/02/22	9	17.83	7	18.06	17.70	2	16,355	0.01%
2021/02/18	0	0.00	2	17.00	16.85	-2	16,065	-0.01%
2021/02/05	2	16.00	0	0.00	15.80	2	15,950	0.01%
2021/02/03	2	16.30	0	0.00	16.10	2	16,018	0.01%
2021/02/01	20	16.25	0	0.00	16.20	20	16,069	0.12%
2021/01/29	13	16.82	13	17.13	16.50	0	16,124	0.00%
2021/01/28	5	17.05	6	16.79	17.05	-1	16,239	-0.01%
2021/01/27	11	16.56	2	16.73	16.65	9	16,178	0.06%
2021/01/26	13	16.72	7	16.80	16.25	6	16,403	0.04%
2021/01/25	13	15.91	21	15.84	15.95	-8	16,194	-0.05%
2021/01/22	0	0.00	2	16.10	15.95	-2	16,058	-0.01%
2021/01/21	8	16.34	0	0.00	15.90	8	16,017	0.05%
2021/01/20	4	16.56	5.3	17.25	16.40	-1.3	15,875	-0.01%
2021/01/19	17	17.62	0	0.00	17.55	17	15,684	0.11%
2021/01/18	1	17.30	0	0.00	17.20	1	15,497	0.01%
2021/01/15	15.3	17.80	23	17.98	17.80	-7.8	15,367	-0.05%
2021/01/14	45	17.85	12	17.99	18.25	33	15,141	0.22%
2021/01/13	7	17.76	5	17.90	17.45	2	14,972	0.01%
2021/01/12	17	17.43	21	17.70	17.10	-4	14,844	-0.03%
2021/01/11	23	17.93	35	17.68	18.25	-12	14,511	-0.08%
2021/01/08	11	16.78	8	16.89	16.75	3	14,277	0.02%
2021/01/07	0	0.00	1	16.20	16.70	-1	14,733	-0.01%
2021/01/06	4	16.10	3	16.38	16.00	1	14,688	0.01%
2021/01/05	1	16.85	1	16.75	16.55	0	14,508	0.00%
2021/01/04	24	17.16	12	16.98	16.95	12	14,338	0.08%
2020/12/31	8	16.68	6	16.73	16.30	2	13,928	0.01%
2020/12/30	1	16.15	1	16.15	16.15	0	13,640	0.00%
2020/12/28	2	16.00	0	0.00	16.15	2	13,565	0.01%
2020/12/25	3	16.23	0	0.00	16.50	3	13,417	0.02%
2020/12/24	6	16.20	3	16.13	16.30	3	13,307	0.02%
2020/12/23	1	15.80	2	15.80	15.85	-1	13,152	-0.01%
2020/12/22	17	16.03	13	16.40	15.70	4	13,100	0.03%
2020/12/21	2	16.78	1	16.60	16.55	1	12,998	0.01%
2020/12/18	44	16.91	37	17.00	16.70	7	13,098	0.05%
2020/12/17	6	17.08	47	16.41	17.35	-41	12,820	-0.32%
2020/12/16	26	15.84	3	15.85	15.80	23	12,522	0.18%
2020/12/15	18	15.73	7	16.24	15.80	11	12,475	0.09%
2020/12/14	2	16.05	2	15.93	16.20	0	12,329	0.00%
2020/12/11	4	15.30	7	15.22	15.30	-3	11,888	-0.03%
2020/12/10	2	15.83	2	15.60	15.45	0	11,707	0.00%
2020/12/09	5	15.40	9	15.58	15.35	-4	11,550	-0.03%
2020/12/08	13	15.82	8	15.91	15.80	5	11,360	0.04%
2020/12/07	1	16.05	6	15.06	16.00	-5	11,045	-0.05%
2020/12/04	20	15.35	9	15.47	15.50	11	10,384	0.11%
2020/12/03	7	15.49	20.5	15.22	15.15	-13.5	10,014	-0.13%
2020/12/02	48	14.75	3	14.15	14.60	45	9,500	0.47%
2020/12/01	0	0.00	4	14.00	14.20	-4	8,759	-0.05%
2020/11/30	3	12.80	11	12.72	12.95	-8	8,208	-0.10%
2020/11/26	33	12.52	12	12.36	12.35	21	8,290	0.25%
2020/11/19	0	0.00	5	12.01	11.95	-5	7,714	-0.06%
2020/11/06	1	12.35	1	12.30	12.15	0	7,633	0.00%
2020/11/05	15	12.47	10	12.50	12.40	5	7,524	0.07%
2020/11/03	11	12.37	10	12.05	12.05	1	7,167	0.01%
2020/11/02	0	0.00	1	11.70	11.80	-1	6,852	-0.01%
2020/10/29	10	11.60	0	0.00	11.90	10	6,819	0.15%
2020/10/23	0	0.00	10	12.00	12.00	-10	6,583	-0.15%
2020/10/21	1	12.10	8	12.07	12.05	-7	6,496	-0.11%
2020/10/20	4	12.20	4	12.00	12.20	0	6,428	0.00%
2020/10/19	2	11.85	2	12.10	12.25	0	6,340	0.00%
2020/10/16	22	11.79	6	11.76	11.50	16	6,182	0.26%
2020/10/15	16	11.99	13	12.19	12.40	3	5,884	0.05%
2020/10/14	13	11.17	16	11.08	11.30	-3	5,207	-0.06%
2020/10/08	5	10.40	1	10.35	10.45	4	5,104	0.08%
2020/10/07	1	10.55	4	10.55	10.55	-3	5,218	-0.06%
2020/10/06	1	10.40	0	0.00	10.40	1	5,482	0.02%
2020/09/25	1	9.99	1	9.64	9.73	0	5,558	0.00%
2020/09/24	3	10.20	0	0.00	9.90	3	5,572	0.05%
2020/09/23	10	10.98	5	11.15	10.50	5	5,481	0.09%
2020/09/22	4	12.20	9	11.59	11.50	-5	5,275	-0.09%
2020/09/21	11	11.43	3	12.00	12.00	8	4,595	0.17%
2020/09/18	0	0.00	1	10.75	10.95	-1	4,053	-0.02%
2020/09/17	1	10.65	0	0.00	10.50	1	3,951	0.03%
2020/09/15	12	10.33	12	10.10	10.15	0	3,766	0.00%
2020/09/14	9	10.20	12	10.29	10.10	-3	3,746	-0.08%
2020/09/11	0	0.00	3	9.75	9.75	-3	3,660	-0.08%
2020/09/10	0	0.00	10	10.10	10.10	-10	3,634	-0.28%
2020/09/03	0	0.00	2	10.20	10.10	-2	3,464	-0.06%
2020/09/02	0	0.00	1	10.00	10.05	-1	3,440	-0.03%
2020/09/01	14	10.44	2	10.20	10.35	12	3,458	0.35%
2020/08/26	2	9.72	10	9.61	9.60	-8	3,253	-0.25%
2020/08/24	0	0.00	5	10.00	9.75	-5	3,292	-0.15%
2020/08/21	5	9.88	5	9.69	9.86	0	3,349	0.00%
2020/08/20	0	0.00	5	9.20	9.03	-5	3,197	-0.16%
2020/08/19	1	9.68	3	9.58	9.58	-2	3,148	-0.06%
2020/08/18	1	9.52	1	9.38	9.59	0	3,095	0.00%
2020/08/13	0	0.00	22	9.29	9.26	-22	3,027	-0.73%
2020/08/12	24	9.46	0	0.00	9.47	24	2,993	0.80%
2020/08/11	0	0.00	19	9.20	9.11	-19	2,878	-0.66%
2020/08/10	0	0.00	1	9.20	9.07	-1	2,871	-0.03%
2020/07/30	0	0.00	30	8.90	8.96	-30	2,841	-1.06%
2020/07/27	0	0.00	2	8.85	8.76	-2	2,827	-0.07%
2020/07/23	5	9.27	0	0.00	9.28	5	2,798	0.18%
2020/07/21	0	0.00	5	9.55	9.20	-5	2,765	-0.18%
2020/07/15	0	0.00	5	9.26	9.29	-5	2,486	-0.20%
2020/07/14	2	9.80	0	0.00	9.51	2	2,461	0.08%
2020/07/13	35	10.00	0	0.00	10.00	35	2,334	1.50%
2020/07/09	0	0.00	1	9.36	9.34	-1	1,934	-0.05%
2020/07/07	1	9.28	0	0.00	9.26	1	1,865	0.05%
2020/07/03	1	9.40	6	9.32	9.44	-5	1,763	-0.28%
2020/07/02	0	0.00	10	9.09	9.23	-10	1,668	-0.60%
2020/07/01	15	8.66	0	0.00	9.10	15	1,598	0.94%
2020/06/30	0	0.00	2	8.53	8.63	-2	1,448	-0.14%
2020/06/18	0	0.00	2	8.14	8.07	-2	1,322	-0.15%
2020/06/17	0	0.00	9	8.02	8.01	-9	1,316	-0.68%
2020/06/15	0	0.00	1	7.69	7.69	-1	1,361	-0.07%
2020/06/11	3	7.99	0	0.00	7.90	3	1,374	0.22%
2020/06/10	1	8.25	4	8.30	8.26	-3	1,361	-0.22%
2020/06/08	0	0.00	4	8.42	8.54	-4	1,319	-0.30%
2020/06/05	0	0.00	2	7.76	7.77	-2	1,214	-0.16%
2020/06/04	2	7.69	0	0.00	7.75	2	1,207	0.17%
2020/06/03	2	7.75	0	0.00	7.76	2	1,200	0.17%
2020/06/02	10	7.56	0	0.00	7.75	10	1,177	0.85%
2020/06/01	0	0.00	1	7.55	7.42	-1	1,126	-0.09%
2020/05/28	5	7.86	10	7.43	7.86	-5	1,033	-0.48%
2020/05/06	5	7.12	0	0.00	7.06	5	756	0.66%
2020/03/31	0	5.80	0	0.00	5.82	0	857	0.00%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/24	5	5.40	0	0.00	5.42	5	1,009	0.50%
2020/03/13	0	0.00	5	6.46	6.57	-5	980	-0.51%
2020/02/26	2	8.36	0	0.00	8.40	2	1,286	0.16%
2020/02/04	5	8.75	0	0.00	8.70	5	1,314	0.38%
2020/01/08	20	9.70	0	0.00	9.62	20	1,176	1.70%
2019/12/25	0	0.00	1	10.20	10.20	-1	1,047	-0.10%
2019/12/24	1	10.20	0	0.00	10.20	1	1,038	0.10%
2019/12/04	0	0.00	1	9.51	9.92	-1	719	-0.14%
2019/12/03	0	0.00	1	9.49	9.48	-1	685	-0.15%
2019/11/28	0	0.00	2	9.81	9.65	-2	654	-0.31%
2019/11/14	0	0.00	5	9.03	8.96	-5	486	-1.03%
2019/11/01	0	0.00	12	8.64	8.65	-12	497	-2.41%
2019/09/25	1	8.87	0	0.00	8.86	1	540	0.18%
2019/09/23	2	9.22	0	0.00	9.18	2	533	0.38%
2019/09/20	10	9.21	0	0.00	9.14	10	525	1.90%
2019/09/02	0	8.86	0	0.00	8.91	0	505	0.00%
2019/08/20	5	8.90	0	0.00	8.87	5	514	0.97%
2019/08/06	0	0.00	5	8.21	8.21	-5	494	-1.01%
2019/08/02	0	0.00	1	8.65	8.62	-1	505	-0.20%
2019/07/31	1	8.86	0	0.00	8.72	1	518	0.19%
2019/07/26	2	9.12	0	0.00	9.13	2	508	0.39%
2019/07/17	0	0.00	2	9.09	9.11	-2	539	-0.37%
2019/06/24	1	9.31	0	0.00	9.47	1	744	0.13%
2019/06/13	1	9.06	0	0.00	9.01	1	864	0.12%
2019/05/21	5	8.95	0	0.00	9.01	5	1,801	0.28%
2019/04/16	0	11.00	0	0.00	11.05	0	1,916	0.00%
2019/04/08	0	0.00	50	10.60	10.60	-50	1,860	-2.69%
2019/04/01	0	0.00	1	10.35	10.35	-1	1,846	-0.05%
2019/03/29	0	0.00	1	10.45	10.45	-1	1,864	-0.05%
2019/03/27	0	0.00	1	10.50	10.50	-1	1,882	-0.05%
2019/03/20	0	10.80	10	10.80	10.85	-10	2,014	-0.50%
2019/03/19	10	10.95	0	0.00	10.85	10	2,024	0.49%
2019/03/18	50	10.80	0	0.00	10.90	50	2,071	2.41%
2019/03/15	6	11.46	0	0.00	11.05	6	2,071	0.29%
2019/03/14	8	11.45	26	11.52	11.45	-18	1,864	-0.97%
2019/03/13	1	11.65	0	0.00	11.60	1	1,866	0.05%
2019/03/12	3	11.60	3	12.13	11.80	0	1,863	0.00%
2019/03/11	7	11.85	7	11.92	11.85	0	1,734	0.00%
2019/03/08	3	12.00	3	11.25	12.00	0	1,706	0.00%
2019/03/07	4	11.30	9	11.33	11.30	-5	1,642	-0.30%
2019/03/06	5	11.40	0	0.00	11.45	5	1,629	0.31%
2019/03/05	2	11.25	107	11.49	11.30	-105	1,589	-6.60%	大賣/鉅額交易
2019/02/27	100	10.60	0	0.00	10.60	100	1,369	7.30%
2018/12/24	3	10.55	3	10.73	10.55	0	1,267	0.00%
2018/12/19	5	10.55	0	0.00	10.55	5	1,202	0.42%
2018/12/17	1	11.10	0	0.00	11.10	1	1,163	0.09%
2018/12/14	0	0.00	3	10.50	10.45	-3	1,023	-0.29%
2018/12/13	2	10.50	2	10.63	10.50	0	1,022	0.00%
2018/12/12	22	10.74	4	10.55	10.70	18	1,017	1.77%
2018/12/11	8	10.68	5	10.63	10.60	3	988	0.30%
2018/12/10	7	10.40	7	10.28	10.40	0	934	0.00%
2018/12/07	0	0.00	8	10.15	10.25	-8	890	-0.90%
2018/12/06	3	10.10	0	0.00	10.10	3	882	0.34%
2018/12/04	5	10.15	0	0.00	10.20	5	845	0.59%
2018/11/29	11	9.82	1	10.05	9.81	10	848	1.18%
2018/11/28	0	0.00	3	9.93	9.88	-3	843	-0.36%
2018/11/27	1	9.80	0	0.00	9.79	1	848	0.12%
2018/11/23	1	9.62	1	9.70	9.47	0	844	0.00%
2018/10/04	0	0.00	2	10.30	10.20	-2	941	-0.21%
2018/09/12	2	10.45	0	0.00	10.35	2	1,055	0.19%
2018/09/11	0	0.00	10	10.15	10.40	-10	1,070	-0.93%
2018/09/07	0	0.00	18	10.40	10.35	-18	1,112	-1.62%
2018/09/06	0	0.00	1	10.75	10.75	-1	1,110	-0.09%
2018/09/03	2	11.30	0	0.00	11.15	2	1,260	0.16%
2018/08/27	1	11.20	6	11.34	11.20	-5	1,549	-0.32%
2018/08/24	2	11.50	2	11.65	11.50	0	1,574	0.00%
2018/08/23	28	11.67	0	0.00	11.70	28	1,561	1.79%
2018/08/22	1	11.30	6	11.28	11.30	-5	1,510	-0.33%
2018/08/20	1	11.30	1	11.10	11.30	0	1,537	0.00%
2018/08/15	10	11.05	0	0.00	11.05	10	1,490	0.67%
2018/08/14	0	0.00	5	10.60	10.65	-5	1,472	-0.34%
2018/08/13	0	0.00	20	10.50	10.50	-20	1,501	-1.33%
2018/08/10	5	11.25	0	0.00	11.10	5	1,486	0.34%
2018/08/09	20	11.05	0	0.00	11.30	20	1,473	1.36%
2018/08/02	0	0.00	10	10.80	10.75	-10	1,549	-0.65%
2018/07/23	0	0.00	50	10.75	10.65	-50	1,576	-3.17%
2018/06/28	0	0.00	2	11.15	11.05	-2	1,750	-0.11%
2018/06/26	0	0.00	12	11.20	11.20	-12	1,747	-0.69%
2018/06/25	12	11.50	7	11.45	11.50	5	1,741	0.29%
2018/06/20	7	11.20	2	11.10	11.00	5	1,721	0.29%
2018/06/13	5	11.74	4	11.49	11.55	1	1,709	0.06%
2018/06/12	2	11.55	2	11.55	11.55	0	1,636	0.00%
2018/06/11	2	11.45	2	11.45	11.45	0	1,621	0.00%
2018/06/08	0	0.00	15	11.40	11.45	-15	1,541	-0.97%
2018/06/07	3	11.40	0	0.00	11.75	3	1,481	0.20%
2018/05/22	1	10.00	1	10.05	10.00	0	1,403	0.00%
2018/05/21	1	10.15	1	10.00	10.15	0	1,408	0.00%
2018/05/10	15	10.90	0	0.00	10.90	15	1,416	1.06%
2018/05/09	0	0.00	34	10.80	10.75	-34	1,406	-2.42%
2018/04/30	0	0.00	21	10.75	10.85	-21	1,481	-1.42%
2018/04/27	0	0.00	9	10.80	10.65	-9	1,468	-0.61%
2018/04/26	0	0.00	15	10.95	10.60	-15	1,500	-1.00%
2018/04/19	1	11.40	22	11.50	11.40	-21	1,561	-1.34%
2018/04/18	0	0.00	40	11.50	11.40	-40	1,607	-2.49%
2018/03/22	0	0.00	1	11.95	11.85	-1	2,722	-0.04%
2018/03/14	0	0.00	20	12.80	12.80	-20	3,301	-0.61%
2018/03/13	0	0.00	3	12.75	12.75	-3	3,328	-0.09%
2018/03/12	2	12.70	2	12.85	12.70	0	3,344	0.00%
2018/03/08	3	13.20	0	0.00	13.10	3	3,355	0.09%
2018/02/23	0	0.00	4	12.75	12.80	-4	3,688	-0.11%
2018/02/21	10	12.30	0	0.00	12.30	10	3,674	0.27%
2018/02/07	41	12.10	0	0.00	12.00	41	3,672	1.12%
2018/02/06	2	12.15	0	0.00	11.85	2	3,663	0.05%
2018/01/30	50	13.40	0	0.00	13.20	50	3,786	1.32%
2018/01/26	2	13.15	2	13.20	13.15	0	3,800	0.00%
2018/01/25	0	0.00	31	13.29	13.20	-31	3,905	-0.79%
2018/01/24	2	13.30	0	0.00	13.30	2	3,915	0.05%
2018/01/22	0	0.00	24	13.30	13.25	-24	3,927	-0.61%
2018/01/09	1	13.75	0	0.00	13.60	1	4,228	0.02%
2018/01/08	0	0.00	10	13.90	13.75	-10	4,234	-0.24%
2018/01/04	0	0.00	1	14.50	14.60	-1	4,111	-0.02%
2018/01/03	2	14.25	0	0.00	14.10	2	4,052	0.05%
2018/01/02	0	0.00	5	14.30	14.25	-5	4,014	-0.12%