飛宏 (2457)-大昌券商分點個股進出

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
49.45
漲跌
▼0.05
漲幅
-0.10%
成交量
1,525張
產業
上市電子零組件類股
748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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/16	0	0.00	1	49.50	49.45	-1	4,218	-0.02%
2024/05/15	1	49.50	1	49.50	49.50	0	4,296	0.00%
2024/05/13	1	48.20	4	48.65	49.00	-3	4,352	-0.07%
2024/05/10	8	48.41	1	48.15	48.45	7	4,334	0.16%
2024/05/09	5	50.13	3	50.30	49.95	2	4,257	0.05%
2024/05/08	5	50.54	1	50.60	50.60	4	4,236	0.09%
2024/05/07	0	0.00	1.1	51.07	51.00	-1.1	4,257	-0.03%
2024/05/06	1	50.80	0	0.00	50.80	1	4,324	0.02%
2024/05/03	3	51.77	0	0.00	51.50	3	4,331	0.07%
2024/05/02	8	52.68	1	52.80	52.80	7	4,380	0.16%
2024/04/30	11	53.64	2	53.80	53.50	9	4,415	0.20%
2024/04/29	2	51.10	3	51.27	51.50	-1	4,310	-0.02%
2024/04/26	4	50.88	1	51.10	50.70	3	4,314	0.07%
2024/04/25	2	51.30	0	0.00	51.20	2	4,328	0.05%
2024/04/24	0	0.00	2	51.80	52.30	-2	4,349	-0.05%
2024/04/23	2	50.95	1	52.20	51.00	1	4,409	0.02%
2024/04/22	1	52.00	4	51.63	51.00	-3	4,457	-0.07%
2024/04/19	4.8	52.42	3	52.27	52.50	1.8	4,465	0.04%
2024/04/18	4	54.93	5.1	54.75	54.50	-1.1	4,481	-0.02%
2024/04/17	1	51.60	1	52.60	53.30	0	4,357	0.00%
2024/04/16	2	50.40	0	0.00	51.00	2	4,349	0.05%
2024/04/12	0	0.00	1	52.10	53.80	-1	4,423	-0.02%
2024/04/11	5	52.74	2	52.90	52.50	3	4,364	0.07%
2024/04/10	1	54.10	1	53.90	54.10	0	4,349	0.00%
2024/04/09	0	54.00	0	0.00	54.00	0	4,362	0.00%
2024/04/08	0	0.00	3	53.90	53.70	-3	4,448	-0.07%
2024/04/03	2	53.30	0	0.00	53.30	2	4,456	0.04%
2024/04/02	0	0.00	1	54.10	54.30	-1	4,476	-0.02%
2024/04/01	0	0.00	3	54.27	54.60	-3	4,509	-0.07%
2024/03/29	6	53.42	3	53.30	53.30	3	4,529	0.07%
2024/03/28	1	53.10	0	0.00	53.00	1	4,526	0.02%
2024/03/27	1	53.60	0	0.00	53.30	1	4,531	0.02%
2024/03/26	3	54.10	1	54.40	53.30	2	4,547	0.04%
2024/03/25	8	55.24	3.3	55.21	55.20	4.7	4,531	0.10%
2024/03/22	1	54.40	2	55.20	54.30	-1	4,573	-0.02%
2024/03/21	0	0.00	4	53.30	53.80	-4	4,558	-0.09%
2024/03/20	8	53.06	6.2	53.53	53.00	1.8	4,653	0.04%
2024/03/19	3	54.53	1	54.70	54.30	2	4,634	0.04%
2024/03/18	4	54.25	2	54.30	54.40	2	4,682	0.04%
2024/03/13	1	55.00	0	0.00	55.00	1	4,833	0.02%
2024/03/12	2	56.50	0	0.00	56.40	2	4,881	0.04%
2024/03/11	5	56.30	0	0.00	56.30	5	4,964	0.10%
2024/03/08	16	55.85	3.1	55.71	55.90	12.9	5,023	0.26%
2024/03/07	7.8	58.92	7.4	58.61	58.00	0.4	5,013	0.01%
2024/03/06	1	60.30	1	60.40	60.10	0	4,997	0.00%
2024/03/05	0	0.00	19	60.71	60.00	-19	5,096	-0.37%
2024/03/04	3	60.87	2	62.00	60.60	1	5,211	0.02%
2024/03/01	6	60.67	4	60.38	60.30	2	5,228	0.04%
2024/02/29	2	61.20	15	61.17	61.30	-13	5,690	-0.23%
2024/02/27	10	60.10	8.1	60.19	60.20	1.9	6,506	0.03%
2024/02/26	3	61.37	10	61.36	61.20	-7	6,952	-0.10%
2024/02/23	15	60.44	22	60.49	59.70	-7	6,907	-0.10%
2024/02/22	8	61.21	10	61.41	61.30	-2	6,865	-0.03%
2024/02/21	5	61.74	5	61.68	61.50	0	6,858	0.00%
2024/02/20	35	61.92	6	62.10	61.80	29	6,946	0.42%
2024/02/19	34	62.20	34	61.49	62.30	0	6,809	0.00%
2024/02/16	5	58.38	37	57.96	58.70	-32	6,414	-0.50%
2024/02/15	0	0.00	1	56.20	56.20	-1	6,380	-0.02%
2024/02/05	2	56.05	5	56.18	56.10	-3	6,399	-0.05%
2024/02/02	1	57.30	0	0.00	57.00	1	6,378	0.02%
2024/02/01	20	56.70	1	57.00	57.20	19	6,381	0.30%
2024/01/31	9	57.23	0	0.00	57.00	9	6,377	0.14%
2024/01/30	7	58.00	3	57.70	57.80	4	6,392	0.06%
2024/01/29	1	58.60	3	58.47	58.80	-2	6,439	-0.03%
2024/01/26	6	57.67	0	0.00	56.90	6	6,422	0.09%
2024/01/25	11	58.06	16	58.12	58.00	-5	6,482	-0.08%
2024/01/24	10	58.45	12	58.54	58.60	-2	6,668	-0.03%
2024/01/23	1	58.30	2	57.40	57.30	-1	6,673	-0.01%
2024/01/19	1	56.90	1	56.40	56.50	0	6,715	0.00%
2024/01/18	9	55.30	6	55.52	56.00	3	6,766	0.04%
2024/01/17	21	55.90	1	57.50	55.30	20	6,908	0.29%
2024/01/16	4	58.00	0	0.00	57.60	4	7,033	0.06%
2024/01/15	0	0.00	3	58.17	58.30	-3	7,136	-0.04%
2024/01/12	1	57.30	31	57.70	56.90	-30	7,196	-0.42%
2024/01/11	14	55.95	2	55.70	57.10	12	7,181	0.17%
2024/01/10	1	55.10	1	55.90	55.00	0	7,209	0.00%
2024/01/09	17	57.16	3	57.70	56.50	14	7,231	0.19%
2024/01/08	4	58.90	3	59.73	58.90	1	7,202	0.01%
2024/01/05	3	57.87	1	58.30	58.30	2	7,144	0.03%
2024/01/04	35	57.87	0	0.00	57.60	35	7,137	0.49%
2024/01/03	2	59.10	6	58.47	58.80	-4	7,155	-0.06%
2024/01/02	5	59.76	2	60.40	59.30	3	7,150	0.04%
2023/12/29	1	58.70	4	58.85	58.90	-3	7,180	-0.04%
2023/12/28	2	58.70	6	59.00	59.00	-4	7,194	-0.06%
2023/12/27	3	58.40	1	59.50	58.40	2	7,222	0.03%
2023/12/26	0	0.00	5	59.10	59.00	-5	7,298	-0.07%
2023/12/25	1	57.10	2	56.70	57.00	-1	7,276	-0.01%
2023/12/22	2	56.80	1	56.40	56.40	1	7,282	0.01%
2023/12/21	2	56.75	1	56.80	56.60	1	7,287	0.01%
2023/12/19	0	0.00	2	57.35	57.30	-2	7,311	-0.03%
2023/12/18	3	59.20	1	59.00	59.00	2	7,300	0.03%
2023/12/15	6	59.62	2	59.95	59.10	4	7,317	0.05%
2023/12/14	4	58.65	1	58.90	58.20	3	7,234	0.04%
2023/12/13	6	58.32	2.3	59.03	58.30	3.7	7,219	0.05%
2023/12/12	2	59.30	10	59.40	59.00	-8	7,208	-0.11%
2023/12/11	4	59.23	5	59.44	59.60	-1	7,208	-0.01%
2023/12/08	2	61.10	0	0.00	61.00	2	7,155	0.03%
2023/12/07	2	61.45	2	61.65	60.50	0	7,155	0.00%
2023/12/06	5	62.58	5	61.70	61.60	0	7,150	0.00%
2023/12/05	11	61.53	1	61.60	62.80	10	7,114	0.14%
2023/12/04	5	62.52	2	61.85	61.80	3	7,125	0.04%
2023/12/01	2	62.25	0	0.00	62.50	2	7,404	0.03%
2023/11/30	19.3	63.66	13	62.97	62.20	6.3	7,390	0.09%
2023/11/29	22	64.02	15	63.27	63.50	7	7,352	0.10%
2023/11/28	7	62.96	11	62.98	62.80	-4	7,299	-0.05%
2023/11/27	28	64.28	21	63.93	62.90	7	7,315	0.10%
2023/11/24	11	63.95	26.8	63.98	63.20	-15.8	6,905	-0.23%
2023/11/22	0	0.00	1	57.40	57.50	-1	5,689	-0.02%
2023/11/21	1	57.60	1	57.30	57.20	0	5,725	0.00%
2023/11/20	2	57.00	0	0.00	56.70	2	5,793	0.03%
2023/11/17	14	56.89	12	57.78	56.20	2	5,768	0.03%
2023/11/16	1	55.40	2	55.35	56.40	-1	5,691	-0.02%
2023/11/15	1	54.80	0	0.00	54.60	1	5,899	0.02%
2023/11/14	18	54.46	20	54.88	54.80	-2	6,212	-0.03%
2023/11/13	2	53.60	2.1	53.99	54.00	-0.1	6,271	0.00%
2023/11/10	0	0.00	3	52.83	52.50	-3	6,380	-0.05%
2023/11/09	3	53.33	0	0.00	53.20	3	6,463	0.05%
2023/11/08	0	0.00	3	54.53	54.20	-3	6,531	-0.05%
2023/11/07	0	0.00	2	54.45	54.20	-2	6,689	-0.03%
2023/11/06	3	54.87	6	55.08	54.90	-3	6,783	-0.04%
2023/11/03	3.1	53.50	4	53.55	53.30	-0.9	6,757	-0.01%
2023/11/02	9	52.89	5	53.16	52.80	4	6,792	0.06%
2023/11/01	5	51.98	6	51.92	51.80	-1	6,790	-0.01%
2023/10/31	7	52.86	2	54.00	52.50	5	6,621	0.08%
2023/10/30	1	54.60	1	55.70	54.60	0	6,706	0.00%
2023/10/27	3	55.47	2	55.40	55.40	1	6,836	0.01%
2023/10/26	2.6	59.40	1	58.50	57.00	1.6	6,903	0.02%
2023/10/25	7	59.13	3	59.20	59.10	4	6,979	0.06%
2023/10/24	7	56.54	10	56.36	56.80	-3	6,897	-0.04%
2023/10/23	15	53.55	11	54.55	53.60	4	6,906	0.06%
2023/10/20	4	54.58	6	54.90	55.00	-2	6,885	-0.03%
2023/10/19	4	56.93	1	56.40	56.10	3	7,039	0.04%
2023/10/18	2	59.00	2	57.70	57.70	0	7,065	0.00%
2023/10/17	2	60.89	2	60.40	60.60	0	7,114	0.00%
2023/10/16	3	59.20	5	58.70	58.70	-2	7,238	-0.03%
2023/10/13	3	61.87	0	0.00	61.50	3	7,546	0.04%
2023/10/12	0	0.00	2	62.30	62.50	-2	8,089	-0.02%
2023/10/11	0	0.00	2	61.65	61.70	-2	8,216	-0.02%
2023/10/06	2	61.45	2	61.35	61.60	0	8,402	0.00%
2023/10/05	8	62.63	5	62.96	61.80	3	8,712	0.03%
2023/10/04	1	60.50	0.5	61.30	60.80	0.5	9,087	0.01%
2023/10/03	1	61.80	1	62.40	62.00	0	9,280	0.00%
2023/10/02	6.5	62.16	7	61.87	63.00	-0.5	9,528	-0.01%
2023/09/26	0	59.30	1	59.00	58.50	-1	10,168	-0.01%
2023/09/25	1	58.90	3	59.00	58.80	-2	10,308	-0.02%
2023/09/21	3	59.77	0	0.00	59.60	3	10,508	0.03%
2023/09/20	2	61.10	0	61.70	60.90	2	10,594	0.02%
2023/09/18	4	62.80	5	62.78	62.50	-1	11,060	-0.01%
2023/09/15	5	62.64	0	0.00	63.60	5	11,386	0.04%
2023/09/14	0	0.00	2	62.80	62.70	-2	11,551	-0.02%
2023/09/13	1	62.80	1	62.60	62.10	0	11,775	0.00%
2023/09/12	1	61.90	0	0.00	62.00	1	12,067	0.01%
2023/09/11	11	63.47	4	64.00	63.40	7	12,282	0.06%
2023/09/08	8	66.14	0	0.00	66.00	8	12,596	0.06%
2023/09/07	5	68.64	2	68.35	68.00	3	13,011	0.02%
2023/09/06	9	66.84	7	65.40	67.80	2	13,275	0.02%
2023/09/05	16	68.99	2	69.95	70.70	14	13,234	0.11%
2023/09/04	5	69.46	18	69.85	69.10	-13	13,658	-0.10%
2023/09/01	11	72.74	15	73.01	71.10	-4	14,142	-0.03%
2023/08/31	18	72.76	4	72.33	73.00	14	14,509	0.10%
2023/08/30	1	71.20	0	0.00	71.00	1	15,025	0.01%
2023/08/29	23	70.87	2	71.20	71.50	21	16,015	0.13%
2023/08/28	1	69.70	4	69.93	70.00	-3	17,175	-0.02%
2023/08/25	0	0.00	11	69.73	69.90	-11	18,143	-0.06%
2023/08/24	2	69.65	2	69.95	69.00	0	18,544	0.00%
2023/08/23	2	68.70	0	0.00	68.60	2	18,973	0.01%
2023/08/22	3	67.93	18	68.33	68.50	-15	19,242	-0.08%
2023/08/21	6	70.07	3	69.87	68.70	3	19,614	0.02%
2023/08/18	14	69.85	20	69.85	69.80	-6	21,131	-0.03%
2023/08/17	1	66.90	2	66.50	66.90	-1	21,030	0.00%
2023/08/16	5	65.62	4	66.50	66.20	1	21,193	0.00%
2023/08/15	3	64.17	8	64.26	64.60	-5	21,721	-0.02%
2023/08/14	4	61.65	3	62.13	62.10	1	22,208	0.00%
2023/08/11	16	63.58	10	63.60	63.50	6	22,801	0.03%
2023/08/10	6	62.28	11	61.84	61.60	-5	23,117	-0.02%
2023/08/09	5	63.72	1	63.60	63.50	4	23,717	0.02%
2023/08/08	2	64.15	2	64.30	64.40	0	24,317	0.00%
2023/08/07	1	65.10	0	0.00	65.20	1	24,618	0.00%
2023/08/04	1	65.70	0	0.00	65.40	1	25,312	0.00%
2023/08/02	4	65.83	5	66.46	65.30	-1	25,743	0.00%
2023/08/01	24	66.91	11	66.66	66.50	13	26,070	0.05%
2023/07/31	5	67.88	0	0.00	67.50	5	26,375	0.02%
2023/07/28	1	69.20	5	68.40	69.50	-4	26,653	-0.02%
2023/07/27	1	69.90	1	70.20	69.50	0	27,081	0.00%
2023/07/26	16	71.56	20	71.45	69.70	-4	27,576	-0.01%
2023/07/25	21	70.79	15	70.96	70.60	6	27,814	0.02%
2023/07/24	7	70.13	17	70.01	70.00	-10	28,006	-0.04%
2023/07/21	0	0.00	12	73.13	73.60	-12	28,207	-0.04%
2023/07/20	0	0.00	2	73.55	73.20	-2	29,256	-0.01%
2023/07/19	7	74.10	10	73.76	72.50	-3	29,584	-0.01%
2023/07/18	50	75.09	37	73.84	74.00	13	30,150	0.04%
2023/07/17	49	76.63	42	76.87	76.70	7	30,543	0.02%
2023/07/14	15	73.96	30	73.18	72.60	-15	31,042	-0.05%
2023/07/13	4	73.63	15	73.45	72.80	-11	32,704	-0.03%
2023/07/12	34	71.93	42	71.53	72.00	-8	33,621	-0.02%
2023/07/11	28	73.68	35	73.10	72.00	-7	34,256	-0.02%
2023/07/10	6	76.83	13	76.91	76.00	-7	34,499	-0.02%
2023/07/07	21	77.50	23	78.77	78.30	-2	34,755	-0.01%
2023/07/06	10	78.55	7	78.34	77.70	3	35,037	0.01%
2023/07/05	42	80.12	45	80.23	79.40	-3	35,753	-0.01%
2023/07/04	4	79.10	9.1	77.89	77.60	-5.1	35,789	-0.01%
2023/07/03	2	78.70	16	78.78	78.80	-14	35,870	-0.04%
2023/06/30	5	77.06	0	0.00	78.00	5	36,476	0.01%
2023/06/29	7	76.03	5	75.70	75.50	2	36,628	0.01%
2023/06/28	12	75.91	9	75.89	75.30	3	36,905	0.01%
2023/06/27	45	77.68	18.4	77.07	75.60	26.6	37,163	0.07%
2023/06/26	11	79.51	0.5	79.60	79.30	10.5	37,281	0.03%
2023/06/21	24.5	80.43	34.2	80.54	81.80	-9.7	37,430	-0.03%
2023/06/20	4	79.30	15	80.91	79.40	-11	37,547	-0.03%
2023/06/19	10	79.84	8	80.34	80.80	2	38,426	0.01%
2023/06/16	13	80.62	16.5	80.12	79.10	-3.5	39,863	-0.01%
2023/06/15	11	79.60	5.2	79.90	79.00	5.8	40,410	0.01%
2023/06/14	35.2	81.23	10	80.21	80.30	25.2	41,215	0.06%
2023/06/13	16	81.40	41	81.10	82.30	-25	41,842	-0.06%
2023/06/12	6.5	78.96	11	79.52	78.50	-4.5	42,435	-0.01%
2023/06/09	31	80.64	26	79.68	79.00	5	43,618	0.01%
2023/06/08	32.3	79.51	49	79.80	78.90	-16.7	44,550	-0.04%
2023/06/07	42.3	83.73	27	81.88	81.50	15.3	45,822	0.03%
2023/06/06	19.3	83.86	26	83.98	82.60	-6.7	46,949	-0.01%
2023/06/05	91	85.56	51.1	85.55	85.70	39.9	47,549	0.08%
2023/06/02	76	83.11	52	83.69	83.40	24	47,681	0.05%
2023/06/01	60	79.84	75.1	81.12	81.90	-15.1	47,138	-0.03%
2023/05/31	51	78.11	53	77.60	78.40	-2	46,628	0.00%
2023/05/30	148	77.27	155	77.50	76.60	-7	45,748	-0.02%	大買/大賣/
2023/05/29	14	76.71	33	76.14	76.40	-19	45,395	-0.04%
2023/05/26	7	74.06	0	0.00	73.70	7	45,058	0.02%
2023/05/25	39	74.61	16	74.46	74.50	23	44,998	0.05%
2023/05/24	140.5	79.64	140	77.44	75.80	0.5	44,898	0.00%	大買/大賣/
2023/05/23	6	75.12	11	75.53	75.50	-5	44,540	-0.01%
2023/05/22	8	75.14	30	74.80	75.30	-22	44,960	-0.05%
2023/05/19	57.3	74.35	20	75.31	73.20	37.3	44,786	0.08%
2023/05/18	39	76.04	53	76.13	75.80	-14	44,433	-0.03%
2023/05/17	23	75.59	25.1	75.48	74.10	-2.1	43,886	0.00%
2023/05/16	35	73.70	43.1	73.95	74.40	-8.1	43,212	-0.02%
2023/05/15	18	74.17	23.1	74.19	72.70	-5.1	42,738	-0.01%
2023/05/12	28	71.75	23	71.76	73.20	5	42,094	0.01%
2023/05/11	145	70.16	146	70.65	68.90	-1	41,514	0.00%	大買/大賣/
2023/05/10	22.3	69.25	36	68.73	70.00	-13.7	41,156	-0.03%
2023/05/09	17	74.19	13	73.08	71.70	4	40,450	0.01%
2023/05/08	22	72.71	30	72.95	73.80	-8	39,949	-0.02%
2023/05/05	14	72.48	10	72.16	71.20	4	39,498	0.01%
2023/05/04	29	75.35	21.3	74.86	74.00	7.7	39,065	0.02%
2023/05/03	20	76.51	86	75.35	76.00	-66	38,702	-0.17%
2023/05/02	25.5	75.79	26	75.76	76.50	-0.5	38,138	0.00%
2023/04/28	14	73.36	19	73.30	73.50	-5	37,572	-0.01%
2023/04/27	7	71.73	5	72.12	71.90	2	37,132	0.01%
2023/04/26	15	71.90	12	71.44	71.90	3	36,803	0.01%
2023/04/25	53	73.89	51	73.05	72.70	2	36,370	0.01%
2023/04/24	30	73.09	32	73.36	73.30	-2	35,247	-0.01%
2023/04/21	15	74.07	18	72.73	72.50	-3	34,861	-0.01%
2023/04/20	29	76.46	25.5	75.92	74.60	3.5	34,112	0.01%
2023/04/19	57	78.15	41	78.26	77.80	16	33,376	0.05%
2023/04/18	64	77.68	52	77.10	76.40	12	32,320	0.04%
2023/04/17	58	72.45	45	72.91	75.90	13	30,534	0.04%
2023/04/14	50	69.11	44	69.26	69.00	6	29,403	0.02%
2023/04/13	93	67.12	43	66.82	67.30	50	28,431	0.18%
2023/04/12	78	67.30	91	67.13	66.30	-13	27,694	-0.05%
2023/04/11	17	66.88	13	66.82	66.30	4	27,252	0.01%
2023/04/10	39	66.44	46.1	66.04	66.60	-7.1	26,706	-0.03%
2023/04/07	50	62.60	48	62.74	62.50	2	25,805	0.01%
2023/04/06	26.1	59.83	31	60.56	61.60	-4.9	25,429	-0.02%
2023/03/31	92	62.48	76	61.85	60.30	16	25,221	0.06%
2023/03/30	50	60.58	47	61.18	60.80	3	24,733	0.01%
2023/03/29	44	59.66	44	59.91	59.80	0	24,759	0.00%
2023/03/28	39	59.24	87	59.22	59.20	-48	25,009	-0.19%
2023/03/27	55	60.50	67	60.50	59.80	-12	24,753	-0.05%
2023/03/24	36.5	59.68	21	59.81	60.00	15.5	24,383	0.06%
2023/03/23	92	59.44	106	59.04	59.50	-14	24,068	-0.06%	大賣/
2023/03/22	96	60.87	84	60.31	59.00	12	23,610	0.05%
2023/03/21	184	62.61	154	62.50	61.10	30	22,529	0.13%	大買/大賣/
2023/03/20	61	59.75	66	59.02	59.50	-5	20,843	-0.02%
2023/03/17	72	59.37	77	59.73	59.10	-5	20,016	-0.02%
2023/03/16	105	57.79	137	57.71	58.50	-32	18,949	-0.17%	大買/大賣/
2023/03/15	70	59.48	63	59.69	59.20	7	18,059	0.04%
2023/03/14	53	57.14	64	57.85	58.40	-11	17,276	-0.06%
2023/03/13	50	56.23	30	55.90	56.20	20	15,806	0.13%
2023/03/10	53	57.05	64	56.84	56.60	-11	14,616	-0.08%
2023/03/09	61	55.46	80	55.34	54.80	-19	13,026	-0.15%
2023/03/08	18	51.60	45	52.70	54.70	-27	11,630	-0.23%
2023/03/07	26	49.89	30	50.39	49.80	-4	10,742	-0.04%
2023/03/06	12	48.39	16	48.94	48.75	-4	10,455	-0.04%
2023/03/03	17	47.50	30	47.47	46.90	-13	10,502	-0.12%
2023/03/02	0	0.00	3	46.77	47.05	-3	10,050	-0.03%
2023/03/01	12	45.68	2	45.83	45.60	10	9,884	0.10%
2023/02/24	11	46.24	11	46.18	45.45	0	9,774	0.00%
2023/02/23	11	46.64	5	46.89	46.60	6	9,572	0.06%
2023/02/22	14	45.87	28	46.16	47.20	-14	9,388	-0.15%
2023/02/21	44	46.56	37	46.55	46.70	7	9,065	0.08%
2023/02/20	9	45.17	23	45.06	46.35	-14	7,673	-0.18%
2023/02/17	9	42.27	5	42.60	42.15	4	7,037	0.06%
2023/02/16	15	42.44	21	42.36	42.35	-6	6,955	-0.09%
2023/02/15	3	40.67	12	40.56	40.75	-9	6,725	-0.13%
2023/02/14	0	0.00	3	40.00	39.80	-3	6,699	-0.04%
2023/02/13	2	39.78	3	39.75	39.95	-1	6,721	-0.01%
2023/02/10	15	40.05	11	40.81	39.90	4	6,759	0.06%
2023/02/09	40	41.34	36	41.69	41.35	4	6,706	0.06%
2023/02/08	4	41.30	0	0.00	41.05	4	6,678	0.06%
2023/02/07	0	0.00	3	41.33	41.25	-3	6,645	-0.05%
2023/02/06	0	0.00	1	40.70	40.65	-1	6,589	-0.02%
2023/02/03	0	0.00	3	40.90	40.45	-3	6,578	-0.05%
2023/02/02	1	40.45	10	40.60	40.60	-9	6,560	-0.14%
2023/02/01	1	39.85	4	40.21	40.45	-3	6,540	-0.05%
2023/01/31	1	39.50	1	39.50	39.65	0	6,526	0.00%
2023/01/30	1	38.80	14	38.97	38.85	-13	6,526	-0.20%
2023/01/17	2	38.05	1	38.30	38.00	1	6,521	0.02%
2023/01/16	3	37.93	2	38.10	37.90	1	6,518	0.02%
2023/01/13	6	38.33	5	38.47	38.00	1	6,533	0.02%
2023/01/12	8	38.97	5	39.18	38.70	3	6,519	0.05%
2023/01/11	5	39.14	1	39.70	39.00	4	6,554	0.06%
2023/01/10	5	40.23	2	40.40	40.10	3	6,526	0.05%
2023/01/09	2	40.40	3	40.55	40.15	-1	6,569	-0.02%
2023/01/05	2	40.05	3	40.73	40.05	-1	6,654	-0.02%
2023/01/04	3	40.38	1	40.70	40.10	2	6,663	0.03%
2022/12/30	1	39.75	1	39.95	39.45	0	6,707	0.00%
2022/12/29	11	39.50	3	39.58	39.65	8	6,837	0.12%
2022/12/27	1	40.20	6	40.13	40.05	-5	6,843	-0.07%
2022/12/26	5	40.20	12	40.10	40.00	-7	6,852	-0.10%
2022/12/23	1	41.20	1	41.35	41.00	0	6,825	0.00%
2022/12/22	22	42.47	11	42.59	41.50	11	6,795	0.16%
2022/12/21	44	41.72	54	42.01	42.40	-10	6,585	-0.15%
2022/12/20	25	41.49	26	42.05	40.65	-1	6,274	-0.02%
2022/12/19	6	41.42	3	40.55	41.25	3	5,759	0.05%
2022/12/16	1	39.00	0	0.00	39.40	1	5,685	0.02%
2022/12/15	1	40.50	3	40.33	40.50	-2	5,680	-0.04%
2022/12/14	3	39.90	0	0.00	39.70	3	5,709	0.05%
2022/12/13	1	39.70	0	0.00	39.65	1	5,901	0.02%
2022/12/12	4	39.95	5	40.16	39.95	-1	6,241	-0.02%
2022/12/09	5	39.90	5	40.63	39.90	0	6,895	0.00%
2022/12/08	3	40.00	0	0.00	39.80	3	6,969	0.04%
2022/12/07	3	40.05	0	0.00	39.75	3	6,967	0.04%
2022/12/06	3	42.22	7	43.05	41.65	-4	6,883	-0.06%
2022/12/05	3	41.90	1	42.05	41.70	2	6,639	0.03%
2022/12/02	3	41.57	3	41.78	41.75	0	6,574	0.00%
2022/12/01	4	41.81	15	41.85	41.60	-11	6,509	-0.17%
2022/11/30	20	42.28	11	42.39	41.80	9	6,398	0.14%
2022/11/29	24	41.06	12	41.20	41.25	12	6,186	0.19%
2022/11/28	10	42.20	12	41.91	41.70	-2	6,208	-0.03%
2022/11/25	10	42.12	23	41.78	42.30	-13	5,779	-0.22%
2022/11/24	28	39.35	34	39.06	38.85	-6	5,224	-0.11%
2022/11/23	0	0.00	16	36.69	36.65	-16	4,905	-0.33%
2022/11/18	1	37.80	0	0.00	37.30	1	5,005	0.02%
2022/11/17	0	0.00	2	38.33	38.45	-2	4,945	-0.04%
2022/11/16	1	37.80	4	37.80	37.85	-3	4,917	-0.06%
2022/11/15	1	37.00	3	37.73	37.85	-2	4,921	-0.04%
2022/11/11	2	37.65	4	38.00	36.80	-2	4,958	-0.04%
2022/11/10	1	37.75	0	0.00	37.80	1	4,919	0.02%
2022/11/09	10	37.95	6	38.25	37.90	4	4,957	0.08%
2022/11/08	0	0.00	2	38.13	37.45	-2	4,996	-0.04%
2022/11/03	0	0.00	1	36.45	36.90	-1	5,053	-0.02%
2022/11/02	1	36.60	0	0.00	36.60	1	5,083	0.02%
2022/11/01	1	36.20	1	36.25	36.40	0	5,097	0.00%
2022/10/26	5	34.94	2	34.85	35.05	3	5,287	0.06%
2022/10/25	2	34.85	2	35.00	34.85	0	5,348	0.00%
2022/10/24	0	0.00	1	35.60	34.80	-1	5,376	-0.02%
2022/10/21	1	34.85	1	34.65	34.30	0	5,389	0.00%
2022/10/20	2	35.85	2	35.10	35.30	0	5,381	0.00%
2022/10/19	6	36.13	6	36.02	36.10	0	5,391	0.00%
2022/10/18	1	35.35	2	35.20	35.40	-1	5,368	-0.02%
2022/10/17	1	33.75	0	34.40	34.95	1	5,439	0.02%
2022/10/14	1	34.65	2	34.58	35.05	-1	5,487	-0.02%
2022/10/13	2	33.50	2	35.53	33.40	0	5,492	0.00%
2022/10/12	3	35.80	3	36.40	35.70	0	5,461	0.00%
2022/10/11	3	36.63	8	37.15	36.10	-5	5,477	-0.09%
2022/10/07	1	38.25	2	38.00	38.20	-1	5,656	-0.02%
2022/10/06	6	38.25	4	38.28	38.20	2	5,817	0.03%
2022/10/05	2	37.15	2	37.55	36.90	0	5,703	0.00%
2022/10/04	1	36.65	1	36.85	37.05	0	5,697	0.00%
2022/10/03	1	35.65	2	35.25	35.65	-1	5,696	-0.02%
2022/09/30	8	34.31	5	34.63	35.50	3	5,806	0.05%
2022/09/29	1	35.30	10	35.46	35.35	-9	5,817	-0.15%
2022/09/28	4	36.15	7	35.53	34.85	-3	5,833	-0.05%
2022/09/27	17	35.80	11	36.34	36.50	6	5,809	0.10%
2022/09/26	37	36.74	32	35.82	35.75	5	5,831	0.09%
2022/09/23	3	38.57	4	38.83	38.05	-1	5,846	-0.02%
2022/09/21	4	39.10	2	39.35	38.90	2	5,857	0.03%
2022/09/20	15	38.63	14	39.09	39.35	1	5,801	0.02%
2022/09/19	16	40.43	16	40.56	38.95	0	5,647	0.00%
2022/09/16	143	41.46	132	41.28	41.60	11	5,366	0.20%	大買/大賣/
2022/09/15	3	39.67	3	40.05	39.20	0	4,783	0.00%
2022/09/14	0	0.00	2	39.25	39.30	-2	4,728	-0.04%
2022/09/13	1	39.10	0	0.00	39.15	1	4,738	0.02%
2022/09/07	0	0.00	2	36.75	36.60	-2	4,787	-0.04%
2022/09/06	13	37.52	9	37.17	37.00	4	4,806	0.08%
2022/09/05	4	39.03	6	38.30	38.15	-2	4,777	-0.04%
2022/09/02	7	40.39	5	40.59	40.30	2	4,717	0.04%
2022/09/01	0	0.00	2	39.95	39.55	-2	4,520	-0.04%
2022/08/31	2	38.35	1	39.10	39.15	1	4,456	0.02%
2022/08/29	1	38.10	3	38.10	37.80	-2	4,845	-0.04%
2022/08/26	1	39.45	1	39.40	39.60	0	4,835	0.00%
2022/08/25	2	38.40	0	38.75	38.75	2	4,848	0.04%
2022/08/23	6	38.12	0	0.00	38.35	6	5,152	0.12%
2022/08/22	0	0.00	6	38.85	38.40	-6	5,192	-0.12%
2022/08/19	5	39.65	0	0.00	39.45	5	5,279	0.09%
2022/08/18	5	39.90	7	40.11	39.90	-2	5,301	-0.04%
2022/08/17	14	39.55	15	39.75	39.70	-1	5,298	-0.02%
2022/08/11	2	37.90	1	37.90	37.90	1	5,185	0.02%
2022/08/10	11	38.23	10	37.75	38.25	1	5,096	0.02%
2022/08/09	22	37.95	21	37.79	37.95	1	5,102	0.02%
2022/08/08	10	37.55	10	37.25	37.55	0	5,119	0.00%
2022/08/05	1	37.70	0	0.00	37.60	1	5,162	0.02%
2022/08/01	0	0.00	2	38.38	38.35	-2	5,145	-0.04%
2022/07/29	0	0.00	0.2	37.20	37.20	-0.2	5,100	0.00%
2022/07/26	3	36.12	0	0.00	36.15	3	5,173	0.06%
2022/07/25	0	0.00	1	37.00	37.00	-1	5,183	-0.02%
2022/07/22	5	37.56	2	37.15	36.80	3	5,224	0.06%
2022/07/21	11	36.87	13	36.87	37.35	-2	5,315	-0.04%
2022/07/19	0	0.00	1	36.20	35.95	-1	5,357	-0.02%
2022/07/18	0	0.00	1	35.85	36.10	-1	5,373	-0.02%
2022/07/15	4	36.23	0	0.00	36.00	4	5,369	0.07%
2022/07/14	4	34.55	4	35.05	36.30	0	5,204	0.00%
2022/07/12	20	32.90	20	32.25	32.25	0	5,178	0.00%
2022/07/08	2	34.00	0	0.00	33.60	2	5,283	0.04%
2022/07/07	4	31.45	0	0.00	31.50	4	5,211	0.08%
2022/07/06	2	31.50	0	0.00	30.25	2	5,275	0.04%
2022/07/05	6	32.07	2	31.50	31.95	4	5,373	0.07%
2022/07/04	18	31.91	22	31.17	31.00	-4	5,410	-0.07%
2022/07/01	26.4	33.26	31	31.99	31.70	-4.7	5,539	-0.08%
2022/06/30	22.2	34.55	20	34.00	34.00	2.2	5,642	0.04%
2022/06/29	3	35.77	0	0.00	35.90	3	5,690	0.05%
2022/06/28	1	36.65	0	0.00	36.80	1	5,901	0.02%
2022/06/24	5	36.85	5	37.55	36.85	0	6,996	0.00%
2022/06/23	3	36.20	1	36.25	35.95	2	7,501	0.03%
2022/06/22	4	36.53	4	35.60	35.60	0	8,370	0.00%
2022/06/20	11.4	36.35	14	35.34	35.10	-2.7	9,495	-0.03%
2022/06/17	11.3	36.65	13	36.91	36.95	-1.7	9,504	-0.02%
2022/06/16	4	37.60	6	38.93	37.40	-2	9,509	-0.02%
2022/06/15	11	38.70	11	38.36	38.30	0	9,536	0.00%
2022/06/14	20.2	38.41	23	38.87	39.10	-2.8	9,575	-0.03%
2022/06/13	14	38.89	13	38.80	38.80	1	9,597	0.01%
2022/06/10	1	39.80	0	0.00	40.00	1	9,611	0.01%
2022/06/08	44	41.15	108	41.68	41.25	-64	9,651	-0.66%	大賣/
2022/06/07	18	39.35	13.2	40.13	40.30	4.8	9,377	0.05%
2022/06/06	1	39.20	12	39.29	39.15	-11	9,352	-0.12%
2022/06/02	1	40.00	0	0.00	40.00	1	9,466	0.01%
2022/06/01	71.4	41.69	4	41.61	40.75	67.4	9,549	0.71%
2022/05/31	0	0.00	1	39.40	39.40	-1	9,420	-0.01%
2022/05/30	12	38.78	22	39.17	39.15	-10	9,594	-0.10%
2022/05/27	14	38.18	18	38.89	38.10	-4	9,640	-0.04%
2022/05/26	19	37.96	15	37.49	37.40	4	9,685	0.04%
2022/05/25	31	38.38	22	38.44	38.80	9	9,758	0.09%
2022/05/24	2	38.80	5	38.15	37.50	-3	9,920	-0.03%
2022/05/23	2	38.35	4	39.23	38.35	-2	10,009	-0.02%
2022/05/20	6	38.47	24	38.38	38.35	-18	10,206	-0.18%
2022/05/18	2	38.40	6	38.43	38.40	-4	10,582	-0.04%
2022/05/17	0	0.00	4	38.10	38.10	-4	11,380	-0.04%
2022/05/16	0	0.00	2	37.35	37.35	-2	11,789	-0.02%
2022/05/13	6	36.75	31	36.50	36.75	-25	11,807	-0.21%
2022/05/12	44.4	36.21	28	35.20	35.00	16.4	11,857	0.14%
2022/05/11	33	38.03	13	37.50	37.30	20	11,831	0.17%
2022/05/10	20	37.88	13	38.33	38.25	7	11,976	0.06%
2022/05/09	9	38.82	9	38.63	38.60	0	12,027	0.00%
2022/05/06	7	39.64	43	39.88	39.85	-36	12,155	-0.30%
2022/05/05	5	41.39	6	41.40	41.00	-1	12,278	-0.01%
2022/05/04	4	40.24	9	40.20	40.55	-5	12,324	-0.04%
2022/05/03	31	39.28	31	39.68	39.70	0	12,455	0.00%
2022/04/29	1	38.80	2	39.58	39.00	-1	12,634	-0.01%
2022/04/28	8	38.81	30	39.07	38.70	-22	12,814	-0.17%
2022/04/27	24.5	38.37	54	38.71	38.65	-29.5	12,841	-0.23%
2022/04/26	5	40.95	3	41.12	40.70	2	12,772	0.02%
2022/04/25	3	40.93	3	40.95	40.95	0	12,852	0.00%
2022/04/22	20	43.19	17	43.14	43.25	3	12,957	0.02%
2022/04/21	36	43.60	3	43.45	43.60	33	13,093	0.25%
2022/04/20	13	42.83	7	42.81	42.95	6	13,319	0.05%
2022/04/19	6	42.78	192	42.56	42.05	-186	13,467	-1.38%	大賣/鉅額交易
2022/04/18	5	42.65	6	42.76	42.35	-1	13,793	-0.01%
2022/04/15	5	44.02	6	44.18	43.80	-1	13,993	-0.01%
2022/04/14	3	45.07	5	45.19	45.10	-2	14,415	-0.01%
2022/04/13	0	0.00	6	44.78	44.50	-6	14,620	-0.04%
2022/04/12	1	43.35	3	44.02	44.20	-2	14,967	-0.01%
2022/04/11	8	44.49	11	44.56	44.00	-3	15,448	-0.02%
2022/04/08	11	46.04	6	45.99	45.75	5	15,823	0.03%
2022/04/07	8	46.42	3	46.80	45.20	5	16,675	0.03%
2022/04/06	13	47.53	11	47.24	47.15	2	16,890	0.01%
2022/04/01	44	46.13	4	46.54	46.10	40	17,214	0.23%
2022/03/31	158	47.85	92	47.34	46.80	66	18,222	0.36%	大買/
2022/03/30	167	48.67	48	48.52	48.25	119	19,103	0.62%	大買/鉅額交易
2022/03/29	37	47.81	38	47.24	46.95	-1	21,757	0.00%
2022/03/28	36	47.99	49	47.74	47.60	-13	22,374	-0.06%
2022/03/25	77	47.72	106	47.60	47.65	-29	22,255	-0.13%	大賣/
2022/03/24	97	47.05	271	47.40	45.90	-174	21,832	-0.80%	大賣/鉅額交易
2022/03/23	22	44.28	32	45.17	45.75	-10	21,678	-0.05%
2022/03/22	16	43.11	15	43.00	43.00	1	22,935	0.00%
2022/03/21	6	43.43	0	0.00	42.65	6	24,311	0.02%
2022/03/18	4	43.15	5	42.66	43.30	-1	25,021	0.00%
2022/03/17	5	42.52	6	42.53	42.55	-1	25,932	0.00%
2022/03/16	4	41.30	0	0.00	41.40	4	26,305	0.02%
2022/03/15	1	41.90	4	42.60	41.90	-3	26,355	-0.01%
2022/03/14	2	42.35	0	0.00	43.15	2	26,570	0.01%
2022/03/11	1	41.85	5	42.43	42.10	-4	27,074	-0.01%
2022/03/10	9	43.73	26	44.16	43.35	-17	27,079	-0.06%
2022/03/09	8	42.36	3	42.58	42.65	5	27,036	0.02%
2022/03/08	11.2	42.24	8	42.69	41.75	3.2	27,012	0.01%
2022/03/07	14.3	43.87	1	43.00	43.00	13.3	26,897	0.05%
2022/03/04	12.2	46.66	15	45.58	45.50	-2.8	26,779	-0.01%
2022/03/03	8	47.15	8	47.34	46.55	0	26,680	0.00%
2022/03/02	11	46.33	4	46.13	46.90	7	26,600	0.03%
2022/03/01	3	46.51	8	46.48	46.85	-5	26,662	-0.02%
2022/02/25	14.1	45.56	8	45.19	44.80	6.1	26,695	0.02%
2022/02/24	20	44.24	25	44.57	44.05	-5	26,666	-0.02%
2022/02/23	59	46.01	11	46.41	46.50	48	26,540	0.18%
2022/02/22	21	45.65	6	46.43	45.40	15	26,548	0.06%
2022/02/21	12	47.98	13	48.04	47.75	-1	26,443	0.00%
2022/02/18	26	47.06	22	46.67	47.95	4	26,335	0.02%
2022/02/17	43	47.60	38	48.00	46.70	5	26,355	0.02%
2022/02/16	16	46.82	25.5	47.03	48.15	-9.5	25,774	-0.04%
2022/02/15	77	44.11	0	0.00	43.80	77	25,474	0.30%
2022/02/14	33	43.92	12	43.61	43.50	21	25,529	0.08%
2022/02/11	1	44.55	0	0.00	45.70	1	25,612	0.00%
2022/02/10	2	46.28	21.5	45.01	45.20	-19.5	25,949	-0.08%
2022/02/09	5	44.95	8	45.15	45.20	-3	25,870	-0.01%
2022/02/08	6.1	44.75	3	44.53	44.95	3.1	25,855	0.01%
2022/02/07	12	43.13	9	43.50	43.90	3	25,760	0.01%
2022/01/26	7	41.07	9	41.42	41.60	-2	25,716	-0.01%
2022/01/25	17.3	41.45	17	40.95	40.80	0.3	26,178	0.00%
2022/01/24	11	42.45	3	41.98	42.80	8	26,203	0.03%
2022/01/21	11	43.43	18	42.93	42.55	-7	26,324	-0.03%
2022/01/20	4	44.40	4	44.58	44.45	0	26,539	0.00%
2022/01/19	4	45.04	4	45.00	44.80	0	27,174	0.00%
2022/01/18	9	45.47	6	44.91	44.80	3	27,675	0.01%
2022/01/17	20.3	45.71	21	45.71	45.60	-0.7	27,640	0.00%
2022/01/14	23	44.63	19	44.60	44.15	4	27,650	0.01%
2022/01/13	27.4	45.20	19	45.58	45.65	8.4	27,830	0.03%
2022/01/12	15	46.77	13	46.73	46.00	2	28,004	0.01%
2022/01/11	76.3	47.37	51	46.65	46.50	25.3	27,968	0.09%
2022/01/10	19	48.73	14.4	48.78	48.70	4.6	27,612	0.02%
2022/01/07	44.3	48.14	30	47.93	47.75	14.3	27,341	0.05%
2022/01/06	129	49.87	118	50.29	49.60	11	26,889	0.04%	大買/大賣/
2022/01/05	104.5	51.27	51.5	51.94	50.40	53	26,623	0.20%	大買/
2022/01/04	62.5	51.59	53	51.48	52.10	9.5	26,245	0.04%
2022/01/03	53	49.78	45	50.41	50.70	8	25,790	0.03%
2021/12/30	83.5	51.08	49	51.28	50.30	34.5	25,335	0.14%
2021/12/29	35	50.40	26.1	50.84	50.60	8.9	24,493	0.04%
2021/12/28	46	50.25	39.1	50.44	50.00	6.9	24,195	0.03%
2021/12/27	64	50.99	66	50.93	51.70	-2	23,728	-0.01%
2021/12/24	77	50.46	249	50.65	49.40	-172	22,652	-0.76%	大賣/鉅額交易
2021/12/23	355.1	50.12	174	50.12	49.90	181.1	21,538	0.84%	大買/大賣/鉅額交易
2021/12/22	101	45.46	135.1	46.19	47.35	-34.1	18,101	-0.19%	大買/大賣/
2021/12/21	40	43.56	21	43.56	43.05	19	17,170	0.11%
2021/12/20	38	45.52	32	46.01	45.15	6	16,748	0.04%
2021/12/17	170	45.56	177	46.22	45.40	-7	16,239	-0.04%	大買/大賣/
2021/12/16	248	45.79	229	46.42	46.25	19	15,573	0.12%	大買/大賣/
2021/12/15	103	43.24	99	43.43	43.80	4	13,999	0.03%	大買/
2021/12/14	41	40.32	16	40.65	40.80	25	12,584	0.20%
2021/12/13	31	41.25	88	41.45	42.25	-57	11,852	-0.48%
2021/12/10	39	39.39	29	39.76	38.45	10	10,891	0.09%
2021/12/09	8	38.34	6	38.58	38.30	2	10,460	0.02%
2021/12/08	30	38.52	23	38.57	38.20	7	10,373	0.07%
2021/12/07	24	38.74	30	38.79	39.10	-6	10,132	-0.06%
2021/12/06	6	37.25	6	37.18	37.20	0	9,605	0.00%
2021/12/03	1	36.05	0	0.00	36.20	1	9,602	0.01%
2021/12/02	1	36.75	0	0.00	35.65	1	9,638	0.01%
2021/12/01	2	36.13	4	36.20	36.45	-2	9,665	-0.02%
2021/11/30	11	35.89	10	36.04	36.25	1	9,693	0.01%
2021/11/29	16	35.09	16	35.37	35.45	0	9,748	0.00%
2021/11/26	14	36.22	8	36.41	35.75	6	9,817	0.06%
2021/11/25	7	37.40	1	38.65	37.10	6	9,738	0.06%
2021/11/24	0	0.00	2	36.93	38.05	-2	9,614	-0.02%
2021/11/23	0	0.00	2	37.10	36.85	-2	9,542	-0.02%
2021/11/22	2	37.88	1	38.15	37.70	1	9,567	0.01%
2021/11/19	1	38.00	5	37.82	37.35	-4	9,684	-0.04%
2021/11/18	10	37.64	5	37.83	37.55	5	9,701	0.05%
2021/11/17	2	37.63	1	38.10	37.15	1	9,687	0.01%
2021/11/16	19	37.84	8	37.98	37.30	11	9,737	0.11%
2021/11/15	5	38.12	22	38.47	38.40	-17	9,596	-0.18%
2021/11/12	3	37.42	8	37.72	37.20	-5	9,510	-0.05%
2021/11/11	2	37.40	2	37.15	36.55	0	9,519	0.00%
2021/11/10	11	37.84	14	37.59	37.30	-3	9,529	-0.03%
2021/11/09	61	37.37	66	37.64	37.70	-5	9,481	-0.05%
2021/11/08	6	34.80	20	34.91	35.50	-14	9,209	-0.15%
2021/11/05	11	34.61	7	34.64	34.40	4	9,380	0.04%
2021/11/04	4	35.25	6	35.67	35.25	-2	9,424	-0.02%
2021/11/03	9	35.43	9	35.62	35.20	0	9,455	0.00%
2021/11/02	15	37.29	10	38.09	35.45	5	9,494	0.05%
2021/11/01	16	36.94	13	36.91	36.80	3	9,020	0.03%
2021/10/29	45	36.78	88	37.21	36.80	-43	8,881	-0.48%
2021/10/28	22	36.89	29	36.93	36.30	-7	8,571	-0.08%
2021/10/27	169	37.32	170	36.71	36.30	-1	8,202	-0.01%	大買/大賣/
2021/10/26	70	36.48	43	37.10	37.25	27	7,558	0.36%
2021/10/25	11	34.47	4	34.21	33.90	7	7,035	0.10%
2021/10/22	3	34.87	1	34.80	34.80	2	7,167	0.03%
2021/10/21	51	35.32	48	35.58	35.30	3	7,157	0.04%
2021/10/20	38	35.79	51	34.98	35.30	-13	7,123	-0.18%
2021/10/19	80	33.15	56	33.30	33.00	24	6,882	0.35%
2021/10/18	0	0.00	1	32.20	32.20	-1	6,882	-0.01%
2021/10/14	5	30.05	5	30.60	30.85	0	7,241	0.00%
2021/10/13	1	30.80	1	29.90	29.90	0	7,365	0.00%
2021/10/12	2	30.65	4	30.79	30.75	-2	7,493	-0.03%
2021/10/08	4	32.21	2	32.63	31.30	2	7,645	0.03%
2021/10/07	1	31.70	0	0.00	31.65	1	7,809	0.01%
2021/10/04	2	29.83	16	29.53	29.00	-14	9,871	-0.14%
2021/10/01	1	31.45	2	30.88	30.45	-1	10,423	-0.01%
2021/09/28	1	33.55	0	0.00	32.35	1	12,399	0.01%
2021/09/27	0	0.00	6	33.38	33.25	-6	12,598	-0.05%
2021/09/24	1	32.40	1	32.95	32.70	0	12,832	0.00%
2021/09/23	0	0.00	1	33.25	32.05	-1	13,219	-0.01%
2021/09/22	3	31.10	15	31.41	31.50	-12	13,700	-0.09%
2021/09/17	2	32.13	10	32.25	32.35	-8	15,407	-0.05%
2021/09/16	23	33.33	11	33.07	32.65	12	15,957	0.08%
2021/09/14	1	32.25	2	32.45	32.15	-1	16,573	-0.01%
2021/09/13	0	0.00	1	33.25	32.65	-1	16,735	-0.01%
2021/09/10	1	32.65	1	32.75	32.85	0	16,909	0.00%
2021/09/09	2	32.83	3	32.72	33.00	-1	17,150	-0.01%
2021/09/08	29	32.29	25	32.37	32.05	4	17,334	0.02%
2021/09/07	10	32.83	14	33.05	33.45	-4	17,836	-0.02%
2021/09/06	2	33.70	1	34.85	33.45	1	18,298	0.01%
2021/09/03	4	34.78	2	35.08	34.90	2	18,328	0.01%
2021/09/02	5	34.90	1	34.85	34.45	4	18,386	0.02%
2021/09/01	2	36.13	32	37.16	35.80	-30	18,456	-0.16%
2021/08/31	3	36.03	3	36.13	35.95	0	18,438	0.00%
2021/08/30	6	36.25	9	36.37	35.90	-3	18,637	-0.02%
2021/08/27	31	36.45	11	36.90	35.65	20	18,817	0.11%
2021/08/26	20	36.47	18	36.72	36.85	2	19,040	0.01%
2021/08/25	35	36.03	27	36.09	36.10	8	19,122	0.04%
2021/08/24	5	35.34	4	34.66	34.25	1	19,301	0.01%
2021/08/23	8	34.68	5	34.50	34.90	3	19,627	0.02%
2021/08/20	6	33.19	20	33.42	34.05	-14	19,925	-0.07%
2021/08/19	19	33.21	9	33.26	32.50	10	20,009	0.05%
2021/08/18	10	32.42	9	32.15	34.45	1	20,301	0.00%
2021/08/17	7	33.79	9	34.03	31.80	-2	20,427	-0.01%
2021/08/16	10	34.37	14	34.83	34.10	-4	20,432	-0.02%
2021/08/13	16	37.22	8	36.29	35.80	8	20,452	0.04%
2021/08/12	11	38.35	11	38.58	38.25	0	20,523	0.00%
2021/08/11	25	38.41	21	38.24	38.95	4	20,594	0.02%
2021/08/10	3	38.07	3	37.72	37.65	0	20,667	0.00%
2021/08/09	2	37.43	1	38.15	37.05	1	20,854	0.00%
2021/08/06	7	37.79	9	37.98	37.60	-2	21,081	-0.01%
2021/08/05	5	36.93	0	0.00	36.60	5	21,273	0.02%
2021/08/04	2	37.58	1	37.95	37.45	1	21,764	0.00%
2021/08/02	3	37.65	5	37.83	38.00	-2	22,273	-0.01%
2021/07/30	1	37.80	2	37.95	37.90	-1	22,477	0.00%
2021/07/29	1	38.00	2	38.50	38.40	-1	22,689	0.00%
2021/07/28	5	37.79	10	38.38	38.10	-5	22,900	-0.02%
2021/07/27	5	40.60	2	40.33	39.65	3	23,195	0.01%
2021/07/26	10	41.49	6	41.61	41.60	4	23,492	0.02%
2021/07/23	2	39.95	14	39.79	40.05	-12	24,314	-0.05%
2021/07/22	3	39.13	3	39.27	38.90	0	24,927	0.00%
2021/07/21	1	38.10	22	38.44	37.75	-21	25,844	-0.08%
2021/07/20	20	38.30	10.3	38.25	37.75	9.8	25,772	0.04%
2021/07/19	8	40.26	4	40.08	39.80	4	25,664	0.02%
2021/07/16	15	40.67	16	40.72	40.50	-1	25,559	0.00%
2021/07/15	6	41.13	3	40.65	40.90	3	25,443	0.01%
2021/07/14	10	41.26	10	40.91	40.45	0	25,327	0.00%
2021/07/13	15	43.50	30	44.01	41.35	-15	25,095	-0.06%
2021/07/12	34	42.74	27	43.07	43.15	7	24,316	0.03%
2021/07/09	34	42.61	69	42.88	41.20	-35	23,498	-0.15%
2021/07/08	62	41.88	26.3	41.45	42.40	35.8	22,982	0.16%
2021/07/07	99	41.71	94	40.61	40.80	5	22,452	0.02%
2021/07/06	8	42.63	55	42.25	43.00	-47	21,586	-0.22%
2021/07/05	9	39.61	15	38.96	39.10	-6	21,259	-0.03%
2021/07/02	12	37.52	11	37.73	37.60	1	21,926	0.00%
2021/07/01	13	37.09	6	37.15	36.90	7	21,974	0.03%
2021/06/30	22	38.57	23	38.27	38.15	-1	21,976	0.00%
2021/06/29	31	39.95	47	39.44	37.25	-16	21,852	-0.07%
2021/06/28	117	40.37	50	39.88	39.75	67	21,547	0.31%	大買/
2021/06/25	118	37.99	133	39.01	39.80	-15	20,099	-0.07%	大買/大賣/
2021/06/24	100	35.59	114	36.17	36.20	-14	19,674	-0.07%	大賣/
2021/06/23	26	35.29	24	35.14	35.80	2	19,435	0.01%
2021/06/22	18	34.29	14	34.30	33.40	4	19,356	0.02%
2021/06/21	7	34.49	4	35.00	34.05	3	19,369	0.02%
2021/06/18	22	36.41	50	36.35	35.85	-28	19,561	-0.14%
2021/06/17	5	36.08	25	36.19	36.30	-20	21,100	-0.09%
2021/06/16	63	36.13	12	36.06	35.25	51	22,480	0.23%
2021/06/15	21	35.80	18	35.91	36.55	3	23,594	0.01%
2021/06/11	7	33.44	24	33.90	33.25	-17	24,009	-0.07%
2021/06/10	5	34.00	2	33.65	33.20	3	24,903	0.01%
2021/06/09	14	33.74	2	33.25	33.25	12	25,010	0.05%
2021/06/08	8	34.44	19	34.85	34.75	-11	24,966	-0.04%
2021/06/07	18	34.45	4	35.15	34.30	14	24,939	0.06%
2021/06/04	16	36.14	19	36.57	36.10	-3	24,757	-0.01%
2021/06/03	24	36.36	29	36.65	36.20	-5	24,630	-0.02%
2021/06/02	16	36.26	20	36.02	35.40	-4	24,417	-0.02%
2021/06/01	45	36.51	41	36.60	36.70	4	24,292	0.02%
2021/05/31	40	36.29	54	36.16	36.40	-14	24,079	-0.06%
2021/05/28	35	32.39	32	33.22	33.80	3	24,205	0.01%
2021/05/27	4	31.05	5	31.05	30.75	-1	24,751	0.00%
2021/05/26	11	30.23	6	30.02	30.40	5	24,713	0.02%
2021/05/25	10	30.17	2	29.98	31.15	8	24,380	0.03%
2021/05/24	4	28.53	0	0.00	28.35	4	24,247	0.02%
2021/05/21	0	0.00	4	27.98	27.90	-4	24,179	-0.02%
2021/05/20	6	27.17	7	26.98	26.65	-1	24,303	0.00%
2021/05/19	13	27.92	2	28.60	27.65	11	24,174	0.05%
2021/05/18	38	27.71	31	27.41	28.15	7	24,050	0.03%
2021/05/17	3	25.60	23	26.45	25.60	-20	23,768	-0.08%
2021/05/14	33.5	28.78	64	28.28	28.40	-30.5	23,502	-0.13%
2021/05/13	39	30.05	28	29.70	29.85	11	23,224	0.05%
2021/05/12	10	31.41	16	32.33	30.40	-6	22,926	-0.03%
2021/05/11	27	32.95	10	33.60	32.10	17	22,378	0.08%
2021/05/10	20	35.82	5	35.28	35.30	15	22,094	0.07%
2021/05/07	9	35.85	9	34.91	36.95	0	21,966	0.00%
2021/05/06	13	34.59	23	34.98	34.30	-10	21,867	-0.05%
2021/05/05	21.1	36.12	5	35.86	34.45	16.1	21,673	0.07%
2021/05/04	14	36.86	20	35.94	36.10	-6	21,592	-0.03%
2021/05/03	51	40.12	41	40.14	38.70	10	21,235	0.05%
2021/04/29	80	45.87	62	45.56	42.95	18	20,791	0.09%
2021/04/28	37	42.93	55	43.92	45.10	-18	19,829	-0.09%
2021/04/27	168	42.27	135	42.08	41.00	33	19,229	0.17%	大買/大賣/
2021/04/26	10	39.90	10.3	39.90	39.90	-0.3	18,422	0.00%
2021/04/23	6	35.38	11	35.32	36.30	-5	18,508	-0.03%
2021/04/22	0	0.00	2	33.75	33.00	-2	18,616	-0.01%
2021/04/21	1	33.45	5	33.42	34.40	-4	18,814	-0.02%
2021/04/20	1	33.55	0	0.00	34.15	1	18,976	0.01%
2021/04/19	5	35.08	0	0.00	34.50	5	19,413	0.03%
2021/04/16	3	35.90	0	0.00	36.40	3	20,088	0.01%
2021/04/15	0	0.00	42	34.64	35.70	-42	20,268	-0.21%
2021/04/14	7	33.54	0	0.00	35.10	7	20,395	0.03%
2021/04/13	1	37.70	2	38.30	37.00	-1	20,488	0.00%
2021/04/12	12	35.40	8.4	36.01	38.00	3.6	20,566	0.02%
2021/04/09	20	38.28	11	37.81	37.80	9	20,758	0.04%
2021/04/08	125	41.85	79	42.24	41.95	46	20,895	0.22%	大買/
2021/04/07	9	38.16	21	38.82	38.90	-12	19,783	-0.06%
2021/04/06	10	34.04	11	34.63	35.40	-1	19,602	-0.01%
2021/04/01	38	31.84	37	30.93	32.20	1	19,483	0.01%
2021/03/31	12	29.15	8	29.26	29.30	4	19,341	0.02%
2021/03/30	19	28.58	44	28.26	29.30	-25	19,307	-0.13%
2021/03/29	28	26.72	6	26.65	26.95	22	19,141	0.11%
2021/03/26	4	25.51	49	25.34	26.20	-45	19,240	-0.23%
2021/03/25	15	26.37	2	26.05	25.75	13	19,364	0.07%
2021/03/24	11	24.86	10	25.17	25.30	1	20,185	0.00%
2021/03/23	11	24.25	8	24.01	24.45	3	20,830	0.01%
2021/03/22	265	26.69	193	27.30	26.00	72	20,580	0.35%	大買/大賣/
2021/03/19	124	25.24	104	24.41	25.55	20	19,048	0.10%	大買/大賣/
2021/03/18	116	23.04	94	22.62	23.25	22	17,938	0.12%	大買/
2021/03/17	21	20.38	24.1	20.77	21.15	-3.1	16,444	-0.02%
2021/03/16	37	19.85	45	19.60	19.25	-8	15,750	-0.05%
2021/03/15	16	18.48	14	18.46	18.50	2	14,969	0.01%
2021/03/12	8	17.81	7	17.78	17.90	1	15,063	0.01%
2021/03/11	0	0.00	13	17.61	17.70	-13	15,623	-0.08%
2021/03/10	0	0.00	3	17.05	17.00	-3	15,916	-0.02%
2021/03/09	1	16.35	2	17.05	17.10	-1	16,439	-0.01%
2021/03/08	9	16.89	0	0.00	16.80	9	17,152	0.05%
2021/03/05	12	17.40	0	0.00	17.30	12	17,645	0.07%
2021/03/04	5	17.39	6	17.48	17.35	-1	17,670	-0.01%
2021/03/03	26	18.07	12	18.15	17.80	14	17,605	0.08%
2021/03/02	41	19.36	53	19.52	19.45	-12	17,445	-0.07%
2021/02/26	3	17.88	6	18.02	17.85	-3	16,612	-0.02%
2021/02/25	5	17.65	0	0.00	17.55	5	16,460	0.03%
2021/02/24	12	17.68	5	18.07	17.50	7	16,430	0.04%
2021/02/23	22	17.57	15	17.73	17.50	7	16,298	0.04%
2021/02/22	8	18.04	13	18.05	17.70	-5	16,355	-0.03%
2021/02/19	0	0.00	18	17.22	17.25	-18	16,104	-0.11%
2021/02/18	13	16.79	2	17.00	16.85	11	16,065	0.07%
2021/02/17	0	0.00	11	16.35	16.60	-11	15,983	-0.07%
2021/02/05	14	15.95	0	0.00	15.80	14	15,950	0.09%
2021/02/04	2	15.95	14	16.04	16.10	-12	16,037	-0.07%
2021/02/03	3	16.20	2	16.10	16.10	1	16,018	0.01%
2021/02/02	3	16.27	0	0.00	16.15	3	16,054	0.02%
2021/02/01	3	16.23	2	16.35	16.20	1	16,069	0.01%
2021/01/29	4	17.09	22	17.26	16.50	-18	16,124	-0.11%
2021/01/28	15	17.04	3	17.00	17.05	12	16,239	0.07%
2021/01/27	2	16.73	17	16.51	16.65	-15	16,178	-0.09%
2021/01/26	35	16.55	11	16.54	16.25	24	16,403	0.15%
2021/01/25	14	15.98	4	15.93	15.95	10	16,194	0.06%
2021/01/22	1	15.90	4	15.90	15.95	-3	16,058	-0.02%
2021/01/21	3	15.90	17	16.55	15.90	-14	16,017	-0.09%
2021/01/20	4	16.60	10	16.60	16.40	-6	15,875	-0.04%
2021/01/19	16	17.81	6	17.68	17.55	10	15,684	0.06%
2021/01/18	14	17.34	7	17.33	17.20	7	15,497	0.05%
2021/01/15	11	18.10	5	17.60	17.80	6	15,367	0.04%
2021/01/14	7	17.87	33	17.93	18.25	-26	15,141	-0.17%
2021/01/13	7	17.65	11	17.51	17.45	-4	14,972	-0.03%
2021/01/12	74	18.21	119	17.22	17.10	-45	14,844	-0.30%	大賣/
2021/01/11	88	17.91	23	17.72	18.25	65	14,511	0.45%
2021/01/08	5	16.86	3	17.25	16.75	2	14,277	0.01%
2021/01/07	12	16.55	39	16.65	16.70	-27	14,733	-0.18%
2021/01/06	6	16.47	0	0.00	16.00	6	14,688	0.04%
2021/01/05	13	16.63	27	16.72	16.55	-14	14,508	-0.10%
2021/01/04	13	16.93	13	16.90	16.95	0	14,338	0.00%
2020/12/31	133	16.81	134	16.40	16.30	-1	13,928	-0.01%	大買/大賣/
2020/12/30	2	16.38	1	16.15	16.15	1	13,640	0.01%
2020/12/29	1	16.20	5	16.25	16.15	-4	13,589	-0.03%
2020/12/28	7	16.09	11	16.10	16.15	-4	13,565	-0.03%
2020/12/25	2	16.43	1	16.55	16.50	1	13,417	0.01%
2020/12/24	8	16.40	7	16.41	16.30	1	13,307	0.01%
2020/12/23	3	15.78	6	15.85	15.85	-3	13,152	-0.02%
2020/12/22	1	15.70	1	15.90	15.70	0	13,100	0.00%
2020/12/21	100	16.91	84	17.02	16.55	16	12,998	0.12%
2020/12/18	69	17.10	165	17.32	16.70	-96	13,098	-0.73%	大賣/
2020/12/17	349	17.13	335	16.62	17.35	14	12,820	0.11%	大買/大賣/
2020/12/16	3	16.03	51	15.80	15.80	-48	12,522	-0.38%
2020/12/15	7	15.89	5	15.83	15.80	2	12,475	0.02%
2020/12/14	162	16.36	23	15.79	16.20	139	12,329	1.13%	大買/鉅額交易
2020/12/11	0	0.00	1	15.15	15.30	-1	11,888	-0.01%
2020/12/10	35	15.72	28	15.82	15.45	7	11,707	0.06%
2020/12/09	16	15.58	32	15.44	15.35	-16	11,550	-0.14%
2020/12/08	42	15.69	44	15.73	15.80	-2	11,360	-0.02%
2020/12/07	49	15.58	33.5	15.42	16.00	15.5	11,045	0.14%
2020/12/04	92	15.43	87.5	15.49	15.50	4.5	10,384	0.04%
2020/12/03	9	14.93	21	15.27	15.15	-12	10,014	-0.12%
2020/12/02	36	14.52	25	14.61	14.60	11	9,500	0.12%
2020/12/01	70	13.61	83	14.06	14.20	-13	8,759	-0.15%
2020/11/30	5	12.78	3	12.98	12.95	2	8,208	0.02%
2020/11/27	20	12.35	24	12.43	12.60	-4	8,177	-0.05%
2020/11/26	16	12.58	11	12.43	12.35	5	8,290	0.06%
2020/11/25	14	12.14	8	12.23	12.00	6	7,863	0.08%
2020/11/24	10	11.90	11	11.96	11.90	-1	7,777	-0.01%
2020/11/23	20	11.90	19	11.92	11.90	1	7,737	0.01%
2020/11/20	1	11.85	0	0.00	11.85	1	7,713	0.01%
2020/11/19	124	11.99	141	11.92	11.95	-17	7,714	-0.22%	大買/大賣/
2020/11/18	3	11.58	0	0.00	11.50	3	7,661	0.04%
2020/11/17	0	0.00	2	11.75	11.70	-2	7,784	-0.03%
2020/11/16	2	11.35	2	11.40	11.35	0	7,756	0.00%
2020/11/13	7	11.17	7	11.24	11.40	0	7,779	0.00%
2020/11/12	155	11.46	137	11.48	11.40	18	7,793	0.23%	大買/大賣/
2020/11/11	1	11.70	2	11.80	12.00	-1	7,663	-0.01%
2020/11/10	2	11.60	0	0.00	11.60	2	7,638	0.03%
2020/11/09	10	12.00	7	12.04	11.95	3	7,582	0.04%
2020/11/06	45	12.16	36	12.15	12.15	9	7,633	0.12%
2020/11/05	0	0.00	15	12.43	12.40	-15	7,524	-0.20%
2020/11/04	1	12.15	8	12.19	12.15	-7	7,283	-0.10%
2020/11/03	92	12.32	45	12.24	12.05	47	7,167	0.66%
2020/11/02	10	11.68	10	11.72	11.80	0	6,852	0.00%
2020/10/30	8	11.84	2	12.00	11.70	6	6,847	0.09%
2020/10/29	2	11.45	6	11.73	11.90	-4	6,819	-0.06%
2020/10/28	5	11.82	0	0.00	11.55	5	6,764	0.07%
2020/10/27	2	11.85	2	11.90	11.85	0	6,709	0.00%
2020/10/26	28	12.08	35	12.19	11.95	-7	6,669	-0.10%
2020/10/23	10	11.90	10	11.95	12.00	0	6,583	0.00%
2020/10/22	30	11.88	35	11.91	11.95	-5	6,535	-0.08%
2020/10/21	30	12.00	40	12.06	12.05	-10	6,496	-0.15%
2020/10/20	36	11.90	34	11.94	12.20	2	6,428	0.03%
2020/10/19	36	11.80	33.2	11.90	12.25	2.8	6,340	0.04%
2020/10/16	91	12.29	56	12.28	11.50	35	6,182	0.57%
2020/10/15	136	12.24	204	12.38	12.40	-68	5,884	-1.16%	大買/大賣/
2020/10/14	5	10.95	31	11.24	11.30	-26	5,207	-0.50%
2020/10/13	9	10.30	9	10.35	10.40	0	5,081	0.00%
2020/10/07	1	10.50	1	10.55	10.55	0	5,218	0.00%
2020/10/06	8	10.40	0	0.00	10.40	8	5,482	0.15%
2020/10/05	13	10.03	13	10.09	10.40	0	5,580	0.00%
2020/09/30	30	10.00	30	10.05	10.05	0	5,524	0.00%
2020/09/29	30	10.00	0	0.00	10.05	30	5,539	0.54%
2020/09/28	1	9.95	1	10.10	10.20	0	5,547	0.00%
2020/09/25	2	10.05	33	9.99	9.73	-31	5,558	-0.56%
2020/09/24	2	9.95	1	9.88	9.90	1	5,572	0.02%
2020/09/23	9	11.14	36	10.98	10.50	-27	5,481	-0.49%
2020/09/22	43	12.08	3	11.97	11.50	40	5,275	0.76%
2020/09/21	7	11.98	112	11.81	12.00	-105	4,595	-2.28%	大賣/鉅額交易
2020/09/18	5	10.95	22	10.85	10.95	-17	4,053	-0.42%
2020/09/17	14	10.57	40	10.75	10.50	-26	3,951	-0.66%
2020/09/15	0	0.00	10	10.35	10.15	-10	3,766	-0.27%
2020/09/14	11	10.20	11	10.14	10.10	0	3,746	0.00%
2020/09/11	10	10.00	10	10.05	9.75	0	3,660	0.00%
2020/09/10	0	0.00	5	10.10	10.10	-5	3,634	-0.14%
2020/09/08	1	10.15	1	10.25	10.00	0	3,600	0.00%
2020/09/07	32	10.41	30	10.42	10.15	2	3,584	0.06%
2020/09/04	6	10.00	6	10.05	10.15	0	3,526	0.00%
2020/09/03	95	10.24	90	10.17	10.10	5	3,464	0.14%
2020/09/02	13	10.00	23	10.07	10.05	-10	3,440	-0.29%
2020/09/01	3	10.06	58	10.22	10.35	-55	3,458	-1.59%
2020/08/31	3	9.74	0	0.00	9.74	3	3,241	0.09%
2020/08/27	10	9.48	10	9.53	9.52	0	3,220	0.00%
2020/08/26	5	9.69	0	0.00	9.60	5	3,253	0.15%
2020/08/24	0	0.00	4	9.88	9.75	-4	3,292	-0.12%
2020/08/21	51	9.80	110	9.83	9.86	-59	3,349	-1.76%	大賣/
2020/08/17	0	0.00	5	9.38	9.42	-5	3,046	-0.16%
2020/08/14	0	0.00	17	9.32	9.32	-17	3,027	-0.56%
2020/08/13	1	9.31	0	0.00	9.26	1	3,027	0.03%
2020/08/12	162	9.29	173	9.48	9.47	-11	2,993	-0.37%	大買/大賣/
2020/08/11	0	0.00	0	9.10	9.11	0	2,878	0.00%
2020/08/07	2	9.18	0	0.00	9.14	2	2,864	0.07%
2020/08/05	0	0.00	2	9.28	9.29	-2	2,857	-0.07%
2020/08/04	0	0.00	2	9.14	9.11	-2	2,843	-0.07%
2020/08/03	4	8.99	0	0.00	8.98	4	2,838	0.14%
2020/07/29	0	0.00	5	8.70	8.75	-5	2,840	-0.18%
2020/07/28	5	8.66	0	0.00	8.47	5	2,838	0.18%
2020/07/23	0	0.00	2	9.34	9.28	-2	2,798	-0.07%
2020/07/22	0	0.00	10	9.35	9.35	-10	2,797	-0.36%
2020/07/21	111	9.54	61	9.49	9.20	50	2,765	1.81%	大買/
2020/07/20	0	0.00	5	9.12	9.20	-5	2,543	-0.20%
2020/07/17	2	9.30	1	9.30	9.01	1	2,529	0.04%
2020/07/14	30	9.87	26	9.86	9.51	4	2,461	0.16%
2020/07/13	131	9.52	190	9.86	10.00	-59	2,334	-2.53%	大買/大賣/
2020/07/10	2	9.40	0	0.00	9.12	2	2,047	0.10%
2020/07/09	0	0.00	43	9.48	9.34	-43	1,934	-2.22%
2020/07/08	0	0.00	20	9.31	9.28	-20	1,897	-1.05%
2020/07/06	4	9.21	0	0.00	9.23	4	1,816	0.22%
2020/07/03	10	9.03	10	9.07	9.44	0	1,763	0.00%
2020/07/02	3	9.23	0	0.00	9.23	3	1,668	0.18%
2020/07/01	31	8.45	0	0.00	9.10	31	1,598	1.94%
2020/06/30	0	0.00	108	8.55	8.63	-108	1,448	-7.46%	大賣/鉅額交易
2020/06/17	0	0.00	22	8.04	8.01	-22	1,316	-1.67%
2020/06/16	0	0.00	15	7.86	7.94	-15	1,327	-1.13%
2020/06/15	5	7.80	23	7.75	7.69	-18	1,361	-1.32%
2020/06/12	0	0.00	14	7.85	7.80	-14	1,365	-1.03%
2020/06/11	5	8.15	0	0.00	7.90	5	1,374	0.36%
2020/06/10	5	8.28	10	8.29	8.26	-5	1,361	-0.37%
2020/06/09	25	8.32	30	8.26	8.19	-5	1,376	-0.36%
2020/06/05	0	0.00	1	7.77	7.77	-1	1,214	-0.08%
2020/06/02	2	7.75	0	0.00	7.75	2	1,177	0.17%
2020/06/01	1	7.48	0	0.00	7.42	1	1,126	0.09%
2020/05/29	0	0.00	5	7.76	7.50	-5	1,105	-0.45%
2020/05/28	20	7.86	23	7.86	7.86	-3	1,033	-0.29%
2020/05/22	2	6.88	0	0.00	6.95	2	864	0.23%
2020/05/19	0	0.00	0	6.82	6.88	0	831	0.00%
2020/05/13	0	0.00	0	7.06	7.09	0	804	0.00%
2020/05/07	0	0.00	0	7.12	7.17	0	763	0.00%
2020/04/21	1	6.44	0	0.00	6.44	1	792	0.13%
2020/04/17	2	7.16	0	0.00	6.93	2	809	0.25%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/04/07	0	6.22	0	0.00	6.16	0	829	0.00%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/04/01	0	5.88	0	0.00	5.93	0	844	0.00%
2020/03/31	0	5.80	0	0.00	5.82	0	857	0.00%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/27	9	5.86	0	0.00	5.82	9	913	0.99%
2020/03/26	3	5.75	0	0.00	5.80	3	973	0.31%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/19	27	5.08	0	0.00	5.04	27	1,011	2.67%
2020/03/18	26	5.60	0	0.00	5.59	26	983	2.65%
2020/03/17	10	5.70	0	0.00	5.68	10	985	1.01%
2020/03/16	0	0.00	3	6.43	6.17	-3	970	-0.31%
2020/03/13	10	6.47	0	0.00	6.57	10	980	1.02%
2020/03/12	28	7.26	0	7.15	7.17	28	958	2.92%
2020/03/10	0	7.85	0	0.00	7.85	0	1,055	0.00%
2020/03/09	16	7.96	0	0.00	7.92	16	1,085	1.47%
2020/03/06	27	8.21	0	0.00	8.22	27	1,079	2.50%
2020/03/05	0	8.32	2	8.33	8.33	-2	1,091	-0.18%
2020/02/27	1	8.33	0	0.00	8.20	1	1,286	0.08%
2020/02/26	21	8.36	0	0.00	8.40	21	1,286	1.63%
2020/02/25	1	8.41	0	0.00	8.45	1	1,286	0.08%
2020/02/24	1	8.50	0	0.00	8.49	1	1,284	0.08%
2020/02/20	15	8.65	4	8.63	8.63	11	1,288	0.85%
2020/02/19	5	8.67	0	0.00	8.69	5	1,295	0.39%
2020/02/18	10	8.53	0	0.00	8.51	10	1,308	0.76%
2020/02/13	1	8.55	0	0.00	8.53	1	1,331	0.08%
2020/02/12	1	8.55	0	0.00	8.57	1	1,334	0.07%
2020/02/11	1	8.50	0	0.00	8.53	1	1,333	0.07%
2020/02/06	2	8.84	0	0.00	8.81	2	1,331	0.15%
2020/02/04	0	8.70	0	0.00	8.70	0	1,314	0.00%
2020/02/03	0	8.50	0	0.00	8.50	0	1,311	0.00%
2020/01/30	0	0.00	3	9.16	8.83	-3	1,283	-0.23%
2020/01/16	10	9.70	0	9.72	9.72	10	1,258	0.79%
2020/01/15	10	9.84	5	9.78	9.84	5	1,273	0.39%
2020/01/13	5	9.46	0	0.00	9.40	5	1,205	0.41%
2020/01/03	10	10.15	10	10.20	9.90	0	1,139	0.00%
2019/12/27	0	0.00	10	10.20	10.20	-10	1,078	-0.93%
2019/12/25	0	0.00	0	10.10	10.20	0	1,047	0.00%
2019/12/24	10	10.25	0	0.00	10.20	10	1,038	0.96%
2019/12/23	10	10.50	1	10.40	10.10	9	994	0.90%
2019/12/20	10	10.00	12	10.05	10.15	-2	935	-0.21%
2019/12/16	0	0.00	0	9.89	9.93	0	897	0.00%
2019/12/12	24	9.95	22	9.97	9.88	2	890	0.22%
2019/12/10	10	10.00	10	10.05	10.00	0	871	0.00%
2019/12/09	9	10.01	9	10.03	9.98	0	852	0.00%
2019/12/05	29	10.01	20	10.05	9.98	9	820	1.10%
2019/12/04	0	0.00	1	9.74	9.92	-1	719	-0.14%
2019/11/29	0	0.00	6	9.60	9.51	-6	671	-0.89%
2019/11/28	3	9.82	0	0.00	9.65	3	654	0.46%
2019/11/27	4	9.63	0	0.00	9.65	4	559	0.72%
2019/11/18	0	0.00	0	9.02	9.08	0	470	0.00%
2019/11/15	0	0.00	1	9.10	9.04	-1	489	-0.20%
2019/11/14	1	8.96	0	0.00	8.96	1	486	0.21%
2019/10/16	1	8.86	0	0.00	8.82	1	524	0.19%
2019/09/26	22	8.72	0	0.00	8.69	22	543	4.05%
2019/09/10	0	0.00	5	9.03	9.00	-5	511	-0.98%
2019/09/06	0	0.00	5	9.05	9.01	-5	505	-0.99%
2019/09/02	0	0.00	2	8.88	8.91	-2	505	-0.40%
2019/08/20	0	0.00	1	9.04	8.87	-1	514	-0.19%
2019/08/19	0	0.00	1	8.57	8.71	-1	493	-0.20%
2019/08/16	0	0.00	1	8.26	8.25	-1	485	-0.21%
2019/08/14	12	8.06	0	0.00	8.05	12	474	2.53%
2019/08/02	4	8.62	0	0.00	8.62	4	505	0.79%
2019/07/31	1	8.81	0	0.00	8.72	1	518	0.19%
2019/07/26	0	0.00	3	9.13	9.13	-3	508	-0.59%
2019/07/24	1	9.03	0	0.00	9.02	1	511	0.20%
2019/07/22	0	0.00	150	9.04	9.09	-150	524	-28.60%	大賣/鉅額交易
2019/07/18	1	9.05	0	0.00	9.04	1	533	0.19%
2019/07/15	1	9.10	0	0.00	9.12	1	551	0.18%
2019/07/11	0	0.00	2	9.22	9.24	-2	587	-0.34%
2019/07/10	0	0.00	0	9.15	9.20	0	631	0.00%
2019/07/05	0	0.00	1	9.34	9.34	-1	661	-0.15%
2019/06/28	0	0.00	3	9.27	9.31	-3	711	-0.42%
2019/06/26	3	9.29	0	9.22	9.27	3	736	0.41%
2019/06/25	2	9.54	1	9.54	9.28	1	745	0.13%
2019/06/19	0	0.00	0	9.06	9.06	0	765	0.00%
2019/06/18	1	9.02	10	9.02	9.02	-9	775	-1.16%
2019/06/12	0	0.00	0	9.02	9.07	0	1,086	0.00%
2019/06/05	0	0.00	2	9.05	9.01	-2	1,345	-0.15%
2019/05/29	0	0.00	0	9.07	9.06	0	1,711	0.00%
2019/05/16	0	0.00	15	9.05	9.05	-15	1,859	-0.81%
2019/05/15	0	0.00	2	9.32	9.36	-2	1,860	-0.11%
2019/05/09	133	9.99	0	0.00	9.82	133	1,845	7.21%	大買/鉅額交易
2019/05/08	57	10.01	10	10.05	10.10	47	1,834	2.56%
2019/05/03	2	10.25	0	0.00	10.25	2	1,870	0.11%
2019/04/26	10	10.45	0	0.00	10.45	10	1,878	0.53%
2019/04/24	2	10.60	0	0.00	10.50	2	1,876	0.11%
2019/04/19	0	0.00	2	10.65	10.70	-2	1,946	-0.10%
2019/04/17	0	10.85	5	10.90	10.90	-5	1,936	-0.26%
2019/04/16	2	10.85	1	10.95	11.05	1	1,916	0.05%
2019/04/15	0	10.65	0	0.00	10.75	0	1,877	0.00%
2019/04/12	0	10.50	3	10.60	10.55	-3	1,875	-0.16%
2019/04/11	0	10.60	0	0.00	10.70	0	1,867	0.00%
2019/04/09	0	10.50	0	0.00	10.50	0	1,859	0.00%
2019/04/03	9	10.35	0	0.00	10.60	9	1,847	0.49%
2019/04/02	0	10.30	0	0.00	10.35	0	1,837	0.00%
2019/04/01	6	10.35	2	10.30	10.35	4	1,846	0.22%
2019/03/29	26	10.43	0	0.00	10.45	26	1,864	1.39%
2019/03/28	22	10.42	0	0.00	10.35	22	1,871	1.18%
2019/03/27	9	10.50	0	0.00	10.50	9	1,882	0.48%
2019/03/26	0	10.50	0	0.00	10.55	0	1,882	0.00%
2019/03/25	0	10.45	0	0.00	10.45	0	1,913	0.00%
2019/03/22	3	10.80	0	0.00	10.75	3	2,028	0.15%
2019/03/20	1	10.80	0	0.00	10.85	1	2,014	0.05%
2019/03/19	5	10.90	0	0.00	10.85	5	2,024	0.25%
2019/03/18	1	10.85	2	10.85	10.90	-1	2,071	-0.05%
2019/03/15	55	11.41	25	11.35	11.05	30	2,071	1.45%
2019/03/14	10	11.47	10	11.53	11.45	0	1,864	0.00%
2019/03/13	10	11.60	26	11.86	11.60	-16	1,866	-0.86%
2019/03/12	105	11.84	96	12.18	11.80	9	1,863	0.48%	大買/
2019/03/11	18	11.81	17	11.85	11.85	1	1,734	0.06%
2019/03/08	0	0.00	2	11.58	12.00	-2	1,706	-0.12%
2019/03/07	5	11.35	1	11.30	11.30	4	1,642	0.24%
2019/03/06	0	11.40	3	11.22	11.45	-3	1,629	-0.18%
2019/03/05	35	11.34	35	11.38	11.30	0	1,589	0.00%
2019/03/04	13	11.19	0	0.00	11.25	13	1,493	0.87%
2019/02/26	2	10.70	0	0.00	10.65	2	1,372	0.15%
2019/02/25	0	0.00	5	10.95	10.85	-5	1,429	-0.35%
2019/02/22	0	10.70	5	10.80	10.70	-5	1,403	-0.36%
2019/02/20	5	10.55	1	10.55	10.55	4	1,373	0.29%
2019/02/18	9	10.76	2	10.55	10.55	7	1,369	0.51%
2019/01/28	0	10.30	0	0.00	10.20	0	1,295	0.00%
2019/01/24	0	0.00	1	10.15	10.10	-1	1,268	-0.08%
2019/01/17	10	10.25	10	10.30	10.25	0	1,286	0.00%
2019/01/14	10	10.25	10	10.29	10.25	0	1,279	0.00%
2019/01/09	0	0.00	2	10.40	10.30	-2	1,191	-0.17%
2019/01/07	2	10.30	2	10.35	10.25	0	1,197	0.00%
2019/01/04	20	10.06	0	0.00	10.10	20	1,227	1.63%
2019/01/03	0	0.00	2	10.15	10.25	-2	1,255	-0.16%
2019/01/02	2	10.65	0	0.00	10.30	2	1,269	0.16%
2018/12/27	0	0.00	143	10.38	10.20	-143	1,269	-11.27%	大賣/鉅額交易
2018/12/26	0	0.00	7	10.40	10.20	-7	1,274	-0.55%
2018/12/22	2	10.55	2	10.70	10.75	0	1,263	0.00%
2018/12/21	0	0.00	1	10.15	10.15	-1	1,233	-0.08%
2018/12/20	150	10.35	0	0.00	10.15	150	1,220	12.29%	大買/鉅額交易
2018/12/19	0	0.00	1	10.60	10.55	-1	1,202	-0.08%
2018/12/18	11	10.57	13	10.75	10.45	-2	1,195	-0.17%
2018/12/17	19	11.23	24	11.11	11.10	-5	1,163	-0.43%
2018/12/11	30	10.62	30	10.69	10.60	0	988	0.00%
2018/12/10	47	10.11	30	10.25	10.40	17	934	1.82%
2018/12/07	20	10.20	20	10.28	10.25	0	890	0.00%
2018/12/06	20	10.30	10	10.35	10.10	10	882	1.13%
2018/12/04	0	0.00	1	10.15	10.20	-1	845	-0.12%
2018/11/29	0	0.00	0	9.81	9.81	0	848	0.00%
2018/11/28	1	9.99	0	0.00	9.88	1	843	0.12%
2018/11/22	0	0.00	8	9.61	9.58	-8	836	-0.96%
2018/11/21	0	0.00	3	9.28	9.16	-3	773	-0.39%
2018/11/20	0	0.00	2	9.17	9.17	-2	788	-0.25%
2018/11/16	0	0.00	0	8.89	8.81	0	863	0.00%
2018/11/07	0	0.00	1	8.43	8.57	-1	943	-0.11%
2018/10/31	0	0.00	2	8.18	8.22	-2	1,041	-0.19%
2018/10/29	37	8.00	39	8.10	8.03	-2	1,038	-0.19%
2018/10/26	0	0.00	3	7.91	7.85	-3	1,032	-0.29%
2018/10/24	0	8.54	0	0.00	8.54	0	1,009	0.00%
2018/10/23	1	8.58	0	0.00	8.55	1	1,008	0.10%
2018/10/22	10	8.60	0	0.00	8.68	10	1,013	0.99%
2018/10/17	18	8.74	0	0.00	8.69	18	1,019	1.77%
2018/10/16	18	8.62	0	0.00	8.61	18	1,019	1.77%
2018/10/15	6	8.45	0	0.00	8.46	6	1,035	0.58%
2018/10/12	6	8.57	0	0.00	8.51	6	1,034	0.58%
2018/10/11	18	8.64	0	0.00	8.64	18	1,004	1.79%
2018/10/09	38	9.73	0	0.00	9.60	38	972	3.91%
2018/10/08	7	9.89	0	0.00	9.89	7	960	0.73%
2018/10/05	23	10.02	0	0.00	9.89	23	965	2.38%
2018/09/25	0	0.00	1	10.25	10.30	-1	975	-0.10%
2018/09/21	5	10.23	150	10.25	10.25	-145	976	-14.84%	大賣/鉅額交易
2018/09/17	0	0.00	5	10.50	10.50	-5	992	-0.50%
2018/09/14	0	0.00	3	10.60	10.60	-3	1,057	-0.28%
2018/09/10	155	10.10	2	10.15	10.10	153	1,114	13.73%	大買/鉅額交易
2018/09/07	0	0.00	20	10.30	10.35	-20	1,112	-1.80%
2018/09/04	2	11.10	0	0.00	11.05	2	1,180	0.17%
2018/09/03	5	11.30	0	0.00	11.15	5	1,260	0.40%
2018/08/31	0	0.00	5	11.20	11.30	-5	1,316	-0.38%
2018/08/30	5	11.29	0	0.00	11.20	5	1,507	0.33%
2018/08/28	3	11.25	0	0.00	11.20	3	1,526	0.20%
2018/08/27	2	11.20	5	11.30	11.20	-3	1,549	-0.19%
2018/08/23	8	11.73	5	11.65	11.70	3	1,561	0.19%
2018/08/21	2	11.40	2	11.40	11.40	0	1,502	0.00%
2018/08/17	0	0.00	1	11.40	11.15	-1	1,529	-0.07%
2018/08/16	0	0.00	3	11.12	11.20	-3	1,503	-0.20%
2018/08/15	2	10.50	5	11.00	11.05	-3	1,490	-0.20%
2018/08/13	1	10.50	0	0.00	10.50	1	1,501	0.07%
2018/08/10	2	11.00	0	0.00	11.10	2	1,486	0.13%
2018/08/09	0	0.00	2	11.35	11.30	-2	1,473	-0.14%
2018/08/08	0	0.00	0	10.75	10.80	0	1,477	0.00%
2018/08/03	3	10.70	0	0.00	10.70	3	1,535	0.20%
2018/08/01	0	0.00	153	10.78	10.80	-153	1,548	-9.88%	大賣/鉅額交易
2018/07/31	2	10.70	0	0.00	10.60	2	1,547	0.13%
2018/07/30	1	10.70	1	10.65	10.65	0	1,546	0.00%
2018/07/27	3	10.65	2	10.80	10.65	1	1,550	0.06%
2018/07/26	2	10.60	2	10.65	10.65	0	1,549	0.00%
2018/07/24	2	10.65	0	0.00	10.65	2	1,572	0.13%
2018/07/20	0	0.00	8	10.94	10.90	-8	1,578	-0.51%
2018/07/18	3	10.55	0	0.00	10.60	3	1,580	0.19%
2018/07/06	1	10.00	1	10.20	10.20	0	1,643	0.00%
2018/07/04	5	10.70	5	10.55	10.55	0	1,708	0.00%
2018/06/29	0	0.00	2	11.15	11.15	-2	1,752	-0.11%
2018/06/28	0	0.00	9	11.05	11.05	-9	1,750	-0.51%
2018/06/27	10	11.20	10	11.25	11.15	0	1,746	0.00%
2018/06/26	1	11.35	6	11.25	11.20	-5	1,747	-0.29%
2018/06/25	54	11.47	50	11.53	11.50	4	1,741	0.23%
2018/06/21	0	0.00	0	11.15	11.05	0	1,707	0.00%
2018/06/20	0	0.00	2	11.15	11.00	-2	1,721	-0.12%
2018/06/19	1	11.55	1	11.35	11.20	0	1,721	0.00%
2018/06/14	3	11.55	5	11.50	11.50	-2	1,695	-0.12%
2018/06/13	6	11.89	0	0.00	11.55	6	1,709	0.35%
2018/06/12	10	11.45	0	0.00	11.55	10	1,636	0.61%
2018/06/11	4	11.64	6	11.38	11.45	-2	1,621	-0.12%
2018/06/08	24	11.38	20	11.41	11.45	4	1,541	0.26%
2018/06/07	38	11.20	130	11.17	11.75	-92	1,481	-6.21%	大賣/
2018/06/05	1	10.55	3	10.50	10.45	-2	1,300	-0.15%
2018/06/04	150	10.60	0	0.00	10.55	150	1,357	11.05%	大買/鉅額交易
2018/06/01	0	0.00	11	10.40	10.60	-11	1,363	-0.81%
2018/05/31	10	10.05	6	10.10	10.05	4	1,325	0.30%
2018/05/29	3	10.25	0	0.00	10.25	3	1,324	0.23%
2018/05/28	59	10.40	2	10.20	10.20	57	1,324	4.30%
2018/05/24	1	9.99	0	0.00	10.00	1	1,362	0.07%
2018/05/22	31	10.10	0	0.00	10.00	31	1,403	2.21%
2018/05/18	4	10.05	1	10.00	10.05	3	1,400	0.21%
2018/05/17	0	0.00	1	9.93	9.92	-1	1,404	-0.07%
2018/05/16	1	9.60	2	10.10	9.60	-1	1,411	-0.07%
2018/05/10	2	10.95	0	0.00	10.90	2	1,416	0.14%
2018/04/26	3	10.60	0	0.00	10.60	3	1,500	0.20%
2018/04/25	3	10.70	0	0.00	11.00	3	1,522	0.20%
2018/04/24	3	10.75	0	0.00	10.70	3	1,547	0.19%
2018/04/17	4	11.53	3	11.35	11.30	1	1,626	0.06%
2018/04/16	6	11.70	0	0.00	11.60	6	1,633	0.37%
2018/04/13	0	0.00	10	11.90	11.95	-10	1,650	-0.61%
2018/04/12	6	12.10	6	12.10	12.00	0	1,740	0.00%
2018/04/11	4	12.40	6	12.46	12.20	-2	1,777	-0.11%
2018/04/10	0	11.95	5	12.00	12.00	-5	1,840	-0.27%
2018/04/09	0	11.95	0	0.00	12.00	0	1,872	0.00%
2018/04/03	0	11.70	2	11.75	11.80	-2	1,905	-0.10%
2018/04/02	0	11.85	0	0.00	11.85	0	1,932	0.00%
2018/03/31	1	11.70	16	11.70	11.60	-15	1,950	-0.77%
2018/03/28	0	11.80	0	0.00	11.70	0	2,117	0.00%
2018/03/27	0	11.90	0	0.00	11.90	0	2,196	0.00%
2018/03/26	1	11.75	1	11.75	11.75	0	2,578	0.00%
2018/03/23	5	11.50	0	0.00	11.65	5	2,675	0.19%
2018/03/21	7	12.14	0	0.00	12.00	7	2,885	0.24%
2018/03/20	21	12.20	38	12.20	12.20	-17	2,933	-0.58%
2018/03/19	6	12.57	60	12.55	12.30	-54	3,171	-1.70%
2018/03/15	0	12.80	0	0.00	12.85	0	3,273	0.00%
2018/03/13	5	12.80	0	0.00	12.75	5	3,328	0.15%
2018/03/12	2	12.70	0	0.00	12.70	2	3,344	0.06%
2018/03/08	0	0.00	2	13.15	13.10	-2	3,355	-0.06%
2018/03/07	0	0.00	10	12.94	12.75	-10	3,312	-0.30%
2018/03/05	4	12.85	2	12.65	12.65	2	3,683	0.05%
2018/03/02	30	12.85	0	0.00	12.85	30	3,726	0.81%
2018/03/01	50	12.79	0	0.00	13.00	50	3,728	1.34%
2018/02/27	5	12.97	2	12.90	12.90	3	3,731	0.08%
2018/02/26	6	13.02	2	13.20	13.25	4	3,706	0.11%
2018/02/22	0	0.00	3	12.45	12.45	-3	3,667	-0.08%
2018/02/12	5	12.00	5	12.00	12.05	0	3,707	0.00%
2018/02/09	22	11.35	5	11.62	11.60	17	3,697	0.46%
2018/02/08	3	12.15	1	12.05	12.05	2	3,688	0.05%
2018/02/07	5	12.10	0	0.00	12.00	5	3,672	0.14%
2018/02/06	0	0.00	137	12.53	11.85	-137	3,663	-3.74%	大賣/鉅額交易
2018/02/05	20	12.85	0	0.00	13.00	20	3,609	0.55%
2018/02/01	0	0.00	3	13.35	13.15	-3	3,670	-0.08%
2018/01/31	42	13.14	2	13.30	13.30	40	3,775	1.06%
2018/01/30	0	0.00	5	13.20	13.20	-5	3,786	-0.13%
2018/01/29	5	13.10	11	13.10	13.05	-6	3,769	-0.16%
2018/01/26	2	13.25	0	0.00	13.15	2	3,800	0.05%
2018/01/24	75	13.25	2	13.30	13.30	73	3,915	1.86%
2018/01/22	0	0.00	0	13.20	13.25	0	3,927	0.00%
2018/01/19	7	13.54	2	13.75	13.50	5	3,934	0.13%
2018/01/18	2	13.50	4	13.50	13.50	-2	3,936	-0.05%
2018/01/16	1	13.60	0	0.00	13.60	1	3,926	0.03%
2018/01/11	5	13.55	0	0.00	13.60	5	3,957	0.13%
2018/01/09	3	13.68	1	13.75	13.60	2	4,228	0.05%
2018/01/08	17	13.88	5	14.25	13.75	12	4,234	0.28%
2018/01/05	0	0.00	10	14.60	14.45	-10	4,151	-0.24%
2018/01/04	31	14.41	10	14.56	14.60	21	4,111	0.51%
2018/01/03	0	0.00	0	14.05	14.10	0	4,052	0.00%
2018/01/02	5	14.30	2	14.35	14.25	3	4,014	0.07%