飛宏 (2457)-國票-九鼎券商分點個股進出

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
52.5
漲跌
▼2.0
漲幅
-3.67%
成交量
4,759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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	11	53.15	5	54.80	52.50	6	4,465	0.13%
2024/04/18	5	55.66	11	54.77	54.50	-6	4,481	-0.13%
2024/04/17	6	53.27	2	52.85	53.30	4	4,357	0.09%
2024/04/16	3	50.27	6	50.37	51.00	-3	4,349	-0.07%
2024/04/15	1	53.00	0.2	52.70	52.30	0.8	4,370	0.02%
2024/04/12	23	53.90	5	53.84	53.80	18	4,423	0.41%
2024/04/11	2	52.90	1	52.60	52.50	1	4,364	0.02%
2024/04/10	3	53.97	0	54.40	54.10	3	4,349	0.07%
2024/04/09	0	0.00	1	54.10	54.00	-1	4,362	-0.02%
2024/04/03	1	53.50	0	0.00	53.30	1	4,456	0.02%
2024/04/02	7	54.00	3	54.17	54.30	4	4,476	0.09%
2024/04/01	0	0.00	2	54.55	54.60	-2	4,509	-0.04%
2024/03/29	0	0.00	3	53.20	53.30	-3	4,529	-0.07%
2024/03/28	2	53.10	1	53.00	53.00	1	4,526	0.02%
2024/03/27	2	53.40	0	0.00	53.30	2	4,531	0.04%
2024/03/26	11	54.00	6	53.32	53.30	5	4,547	0.11%
2024/03/25	4	55.20	3	55.50	55.20	1	4,531	0.02%
2024/03/22	4	54.70	3	55.03	54.30	1	4,573	0.02%
2024/03/20	17	53.29	11	53.22	53.00	6	4,653	0.13%
2024/03/19	1	54.40	0	0.00	54.30	1	4,634	0.02%
2024/03/18	0	55.00	0	0.00	54.40	0	4,682	0.00%
2024/03/15	1	55.20	0	0.00	55.00	1	4,699	0.02%
2024/03/14	1	55.70	0	0.00	55.20	1	4,778	0.02%
2024/03/13	3.3	56.21	6	55.15	55.00	-2.7	4,833	-0.06%
2024/03/12	5	56.58	4	56.68	56.40	1	4,881	0.02%
2024/03/11	1	55.60	2	56.30	56.30	-1	4,964	-0.02%
2024/03/08	13	55.95	7	57.00	55.90	6	5,023	0.12%
2024/03/07	6	59.50	0	0.00	58.00	6	5,013	0.12%
2024/03/06	1	60.00	3	59.90	60.10	-2	4,997	-0.04%
2024/03/05	1.9	60.53	9	59.91	60.00	-7.1	5,096	-0.14%
2024/03/04	18	61.51	12	61.63	60.60	6	5,211	0.12%
2024/03/01	5	60.52	0	0.00	60.30	5	5,228	0.10%
2024/02/29	6	61.22	8	61.35	61.30	-2	5,690	-0.04%
2024/02/27	5	59.86	5	60.22	60.20	0	6,506	0.00%
2024/02/26	15	61.12	11	60.64	61.20	4	6,952	0.06%
2024/02/23	23	60.42	3.7	60.11	59.70	19.3	6,907	0.28%
2024/02/22	8	60.94	6	61.37	61.30	2	6,865	0.03%
2024/02/21	1.5	61.63	5	61.82	61.50	-3.5	6,858	-0.05%
2024/02/20	24	62.02	13	62.28	61.80	11	6,946	0.16%
2024/02/19	26.5	61.93	38	61.93	62.30	-11.5	6,809	-0.17%
2024/02/16	20	58.45	8	57.83	58.70	12	6,414	0.19%
2024/02/15	2	55.50	2	55.90	56.20	0	6,380	0.00%
2024/02/05	6	55.93	2	55.80	56.10	4	6,399	0.06%
2024/02/01	0	0.00	4	56.90	57.20	-4	6,381	-0.06%
2024/01/31	1	57.40	0	0.00	57.00	1	6,377	0.02%
2024/01/30	6	57.78	0	0.00	57.80	6	6,392	0.09%
2024/01/29	16	58.24	23.1	58.56	58.80	-7.1	6,439	-0.11%
2024/01/26	4	56.73	1	57.70	56.90	3	6,422	0.05%
2024/01/25	5	58.40	1	58.10	58.00	4	6,482	0.06%
2024/01/24	7	58.60	19	58.55	58.60	-12	6,668	-0.18%
2024/01/23	2	57.55	31	58.00	57.30	-29	6,673	-0.43%
2024/01/22	4	56.93	7	56.86	57.00	-3	6,658	-0.05%
2024/01/19	19	56.39	5	56.50	56.50	14	6,715	0.21%
2024/01/18	8	55.00	8	55.40	56.00	0	6,766	0.00%
2024/01/17	12	55.67	12	56.59	55.30	0	6,908	0.00%
2024/01/16	2	58.10	1	59.00	57.60	1	7,033	0.01%
2024/01/15	2	58.30	5	58.26	58.30	-3	7,136	-0.04%
2024/01/12	8	57.10	11.3	57.79	56.90	-3.3	7,196	-0.05%
2024/01/11	15	55.67	17.3	56.26	57.10	-2.3	7,181	-0.03%
2024/01/10	3	55.40	1	55.80	55.00	2	7,209	0.03%
2024/01/09	21	56.93	2	56.60	56.50	19	7,231	0.26%
2024/01/08	16	59.59	30	60.00	58.90	-14	7,202	-0.19%
2024/01/05	8	58.55	8	59.28	58.30	0	7,144	0.00%
2024/01/04	5	57.73	0	0.00	57.60	5	7,137	0.07%
2024/01/03	2	58.55	1	59.00	58.80	1	7,155	0.01%
2024/01/02	17	59.83	16	59.68	59.30	1	7,150	0.01%
2023/12/29	0	0.00	2	58.95	58.90	-2	7,180	-0.03%
2023/12/28	4	58.93	12	58.90	59.00	-8	7,194	-0.11%
2023/12/27	2.1	58.60	3	58.80	58.40	-0.9	7,222	-0.01%
2023/12/26	5	58.00	3	58.83	59.00	2	7,298	0.03%
2023/12/25	6	56.80	6	57.03	57.00	0	7,276	0.00%
2023/12/22	9	56.64	5	56.40	56.40	4	7,282	0.05%
2023/12/21	11	56.94	4	56.60	56.60	7	7,287	0.10%
2023/12/20	18	57.71	13	57.86	57.80	5	7,299	0.07%
2023/12/19	7.2	57.99	9	57.66	57.30	-1.8	7,311	-0.02%
2023/12/18	7	59.56	5	59.20	59.00	2	7,300	0.03%
2023/12/15	23	59.36	16	59.80	59.10	7	7,317	0.10%
2023/12/14	5	58.76	4	58.20	58.20	1	7,234	0.01%
2023/12/13	9	59.11	12	58.63	58.30	-3	7,219	-0.04%
2023/12/12	3.1	59.59	3	59.00	59.00	0.1	7,208	0.00%
2023/12/11	7	59.46	6.3	59.55	59.60	0.7	7,208	0.01%
2023/12/08	8.3	60.47	25.2	60.93	61.00	-16.9	7,155	-0.24%
2023/12/07	10	61.24	12	61.00	60.50	-2	7,155	-0.03%
2023/12/06	9	62.36	7	61.60	61.60	2	7,150	0.03%
2023/12/05	12	62.09	10	62.18	62.80	2	7,114	0.03%
2023/12/04	14	62.39	4	61.85	61.80	10	7,125	0.14%
2023/12/01	12	62.25	9	62.48	62.50	3	7,404	0.04%
2023/11/30	23.1	63.54	8	62.81	62.20	15.1	7,390	0.20%
2023/11/29	19.5	63.47	23.2	63.54	63.50	-3.7	7,352	-0.05%
2023/11/28	18	62.77	20.2	62.85	62.80	-2.2	7,299	-0.03%
2023/11/27	25.3	64.14	19.2	63.77	62.90	6.1	7,315	0.08%
2023/11/24	129	63.35	152.2	63.57	63.20	-23.2	6,905	-0.34%	大買/大賣/
2023/11/22	0	0.00	0.2	57.50	57.50	-0.2	5,689	0.00%
2023/11/21	0	0.00	1	57.80	57.20	-1	5,725	-0.02%
2023/11/20	11	56.90	8	57.86	56.70	3	5,793	0.05%
2023/11/17	23.1	57.50	19	57.82	56.20	4.1	5,768	0.07%
2023/11/16	5	56.18	6.2	55.82	56.40	-1.2	5,691	-0.02%
2023/11/15	0	0.00	2	54.90	54.60	-2	5,899	-0.03%
2023/11/14	0	0.00	6	54.72	54.80	-6	6,212	-0.10%
2023/11/13	1	53.50	10	53.70	54.00	-9	6,271	-0.14%
2023/11/10	0	0.00	13	52.89	52.50	-13	6,380	-0.20%
2023/11/09	4	53.33	4	53.50	53.20	0	6,463	0.00%
2023/11/08	2	54.50	2.2	54.12	54.20	-0.2	6,531	0.00%
2023/11/07	2	54.45	0	0.00	54.20	2	6,689	0.03%
2023/11/06	11.6	54.91	10	55.09	54.90	1.6	6,783	0.02%
2023/11/03	2	53.55	3	53.60	53.30	-1	6,757	-0.01%
2023/11/02	1	52.40	5	53.58	52.80	-4	6,792	-0.06%
2023/11/01	9.2	51.87	307.1	51.90	51.80	-297.9	6,790	-4.39%	大賣/鉅額交易
2023/10/31	2.2	53.36	5.6	53.06	52.50	-3.4	6,621	-0.05%
2023/10/30	2	54.95	2	55.85	54.60	0	6,706	0.00%
2023/10/27	8	56.26	1.8	56.14	55.40	6.2	6,836	0.09%
2023/10/26	5.3	57.88	3.9	58.04	57.00	1.4	6,903	0.02%
2023/10/25	15	59.12	11.1	59.01	59.10	3.9	6,979	0.06%
2023/10/24	24	55.95	26.8	56.46	56.80	-2.8	6,897	-0.04%
2023/10/23	0	54.90	0.3	54.60	53.60	-0.3	6,906	0.00%
2023/10/20	2.2	54.52	0	0.00	55.00	2.2	6,885	0.03%
2023/10/19	5.2	57.03	2.5	56.46	56.10	2.7	7,039	0.04%
2023/10/18	5	58.12	2	57.55	57.70	3	7,065	0.04%
2023/10/17	8	60.41	15.2	60.16	60.60	-7.2	7,114	-0.10%
2023/10/16	4.1	60.10	4.1	59.08	58.70	0	7,238	0.00%
2023/10/13	5	62.22	1.5	61.67	61.50	3.5	7,546	0.05%
2023/10/12	0	0.00	2	62.20	62.50	-2	8,089	-0.02%
2023/10/11	2	60.60	10	61.30	61.70	-8	8,216	-0.10%
2023/10/06	0	0.00	3.2	61.59	61.60	-3.2	8,402	-0.04%
2023/10/05	11.1	62.21	12.1	63.16	61.80	-1	8,712	-0.01%
2023/10/04	4	60.93	9.1	61.19	60.80	-5.1	9,087	-0.06%
2023/10/03	10	62.58	17	62.05	62.00	-7	9,280	-0.08%
2023/10/02	5.1	62.39	16	61.81	63.00	-11	9,528	-0.11%
2023/09/28	7	59.10	4	59.48	58.90	3	9,613	0.03%
2023/09/27	2	58.30	4	58.25	58.30	-2	9,991	-0.02%
2023/09/25	12	59.03	1	59.00	58.80	11	10,308	0.11%
2023/09/22	6	59.35	8.2	59.53	59.70	-2.2	10,443	-0.02%
2023/09/21	3	59.83	4	59.58	59.60	-1	10,508	-0.01%
2023/09/20	1	61.20	1	60.50	60.90	0	10,594	0.00%
2023/09/19	4	62.03	0.2	62.90	61.30	3.8	10,873	0.03%
2023/09/18	2	63.10	3	63.00	62.50	-1	11,060	-0.01%
2023/09/15	6	62.90	5	62.74	63.60	1	11,386	0.01%
2023/09/14	13	62.45	0	0.00	62.70	13	11,551	0.11%
2023/09/13	1	62.50	0	0.00	62.10	1	11,775	0.01%
2023/09/12	6	62.60	1	62.40	62.00	5	12,067	0.04%
2023/09/11	9	64.12	0	0.00	63.40	9	12,282	0.07%
2023/09/08	45	66.91	0	0.00	66.00	45	12,596	0.36%
2023/09/07	1	68.40	4	69.15	68.00	-3	13,011	-0.02%
2023/09/06	18	67.03	39	67.96	67.80	-21	13,275	-0.16%
2023/09/05	14	69.61	11.1	69.78	70.70	2.9	13,234	0.02%
2023/09/04	5	69.88	4.4	69.70	69.10	0.6	13,658	0.00%
2023/09/01	17	72.37	14	72.19	71.10	3	14,142	0.02%
2023/08/31	11.2	72.31	13	72.15	73.00	-1.8	14,509	-0.01%
2023/08/30	21	71.61	21	71.33	71.00	0	15,025	0.00%
2023/08/29	6	70.77	9	70.94	71.50	-3	16,015	-0.02%
2023/08/28	29.1	69.94	35	69.70	70.00	-5.9	17,175	-0.03%
2023/08/25	13	69.57	16.2	69.83	69.90	-3.2	18,143	-0.02%
2023/08/24	14	69.36	10	70.04	69.00	4	18,544	0.02%
2023/08/23	14	69.24	14	68.70	68.60	0	18,973	0.00%
2023/08/22	10	68.69	14	68.73	68.50	-4	19,242	-0.02%
2023/08/21	35	69.95	22	70.08	68.70	13	19,614	0.07%
2023/08/18	40	69.31	47	69.15	69.80	-7	21,131	-0.03%
2023/08/17	15	65.99	24	65.90	66.90	-9	21,030	-0.04%
2023/08/16	24	65.33	26	65.28	66.20	-2	21,193	-0.01%
2023/08/15	6	63.90	6.2	63.99	64.60	-0.2	21,721	0.00%
2023/08/14	6	62.17	5.2	61.96	62.10	0.8	22,208	0.00%
2023/08/11	6	63.00	7	63.37	63.50	-1	22,801	0.00%
2023/08/10	9	61.82	2	63.80	61.60	7	23,117	0.03%
2023/08/09	2	63.40	2	64.50	63.50	0	23,717	0.00%
2023/08/08	10	64.66	9	64.91	64.40	1	24,317	0.00%
2023/08/07	13	64.84	9	64.96	65.20	4	24,618	0.02%
2023/08/04	16	65.40	13	65.52	65.40	3	25,312	0.01%
2023/08/02	9	65.09	14.6	65.80	65.30	-5.6	25,743	-0.02%
2023/08/01	12	66.48	11.1	66.63	66.50	0.9	26,070	0.00%
2023/07/31	13	68.81	11.1	68.38	67.50	1.9	26,375	0.01%
2023/07/28	14	68.38	1	68.90	69.50	13	26,653	0.05%
2023/07/27	3	70.10	4	69.93	69.50	-1	27,081	0.00%
2023/07/26	12	71.46	5.3	71.95	69.70	6.7	27,576	0.02%
2023/07/25	8	70.64	9	71.11	70.60	-1	27,814	0.00%
2023/07/24	28	70.70	16.9	71.01	70.00	11.1	28,006	0.04%
2023/07/21	4	73.00	8.1	72.52	73.60	-4.1	28,207	-0.01%
2023/07/20	4	73.10	38	73.57	73.20	-34	29,256	-0.12%
2023/07/19	14	73.80	14	73.91	72.50	0	29,584	0.00%
2023/07/18	24	75.45	14.1	75.09	74.00	9.9	30,150	0.03%
2023/07/17	6.3	75.09	18	76.47	76.70	-11.8	30,543	-0.04%
2023/07/14	24	73.63	19.9	73.48	72.60	4.2	31,042	0.01%
2023/07/13	6	72.85	9.7	73.71	72.80	-3.7	32,704	-0.01%
2023/07/12	14	71.66	17	71.91	72.00	-3	33,621	-0.01%
2023/07/11	30.9	73.87	34.5	74.51	72.00	-3.6	34,256	-0.01%
2023/07/10	27	77.43	29.8	76.79	76.00	-2.8	34,499	-0.01%
2023/07/07	51	77.90	45	77.96	78.30	6	34,755	0.02%
2023/07/06	36	78.91	31	79.24	77.70	5	35,037	0.01%
2023/07/05	17	80.21	8.2	79.98	79.40	8.8	35,753	0.02%
2023/07/04	7	78.04	28.1	80.03	77.60	-21	35,789	-0.06%
2023/07/03	17	78.77	3	78.80	78.80	14	35,870	0.04%
2023/06/30	24	76.98	14.4	76.93	78.00	9.7	36,476	0.03%
2023/06/29	3	75.67	3.5	75.75	75.50	-0.5	36,628	0.00%
2023/06/28	4	76.25	6.2	76.61	75.30	-2.2	36,905	-0.01%
2023/06/27	26	77.15	24.1	76.85	75.60	1.9	37,163	0.01%
2023/06/26	17	79.77	13.7	79.93	79.30	3.3	37,281	0.01%
2023/06/21	26	81.14	17.9	80.94	81.80	8.1	37,430	0.02%
2023/06/20	10	80.24	6.7	79.35	79.40	3.3	37,547	0.01%
2023/06/19	18	80.63	14	80.62	80.80	4	38,426	0.01%
2023/06/16	25	79.86	19	79.62	79.10	6	39,863	0.02%
2023/06/15	6.2	79.70	7.6	79.89	79.00	-1.3	40,410	0.00%
2023/06/14	51	81.07	92.1	81.01	80.30	-41.1	41,215	-0.10%
2023/06/13	24.1	81.26	36.8	81.17	82.30	-12.7	41,842	-0.03%
2023/06/12	35	79.21	41	79.51	78.50	-6	42,435	-0.01%
2023/06/09	22	79.70	7	80.61	79.00	15	43,618	0.03%
2023/06/08	22	79.73	19.3	80.55	78.90	2.7	44,550	0.01%
2023/06/07	84	82.67	37.3	84.01	81.50	46.7	45,822	0.10%
2023/06/06	69	83.85	20	83.69	82.60	49	46,949	0.10%
2023/06/05	60	85.46	52.1	86.13	85.70	7.9	47,549	0.02%
2023/06/02	97.3	82.83	93	83.63	83.40	4.2	47,681	0.01%
2023/06/01	68	81.09	90.3	80.22	81.90	-22.3	47,138	-0.05%
2023/05/31	102	77.42	102	77.93	78.40	0	46,628	0.00%	大買/大賣/
2023/05/30	44	77.14	55	77.99	76.60	-11	45,748	-0.02%
2023/05/29	62.1	76.54	89.2	76.42	76.40	-27.1	45,395	-0.06%
2023/05/26	16	74.64	18.9	74.33	73.70	-2.8	45,058	-0.01%
2023/05/25	56	74.82	33.7	74.75	74.50	22.3	44,998	0.05%
2023/05/24	115	76.94	111.2	77.86	75.80	3.9	44,898	0.01%	大買/大賣/
2023/05/23	22	75.49	3	75.37	75.50	19	44,540	0.04%
2023/05/22	8.2	74.63	23	74.25	75.30	-14.8	44,960	-0.03%
2023/05/19	25	74.82	22	74.52	73.20	3	44,786	0.01%
2023/05/18	50	75.72	58.1	75.99	75.80	-8.1	44,433	-0.02%
2023/05/17	60	75.14	45	75.06	74.10	15	43,886	0.03%
2023/05/16	50	73.48	125	74.26	74.40	-75	43,212	-0.17%	大賣/
2023/05/15	115	73.31	109	73.77	72.70	6	42,738	0.01%	大買/大賣/
2023/05/12	41.1	71.01	44.9	70.93	73.20	-3.8	42,094	-0.01%
2023/05/11	38	69.74	23.1	69.54	68.90	15	41,514	0.04%
2023/05/10	72	69.37	56	69.51	70.00	16	41,156	0.04%
2023/05/09	54	73.40	21.2	73.10	71.70	32.9	40,450	0.08%
2023/05/08	16	72.70	19	73.09	73.80	-3	39,949	-0.01%
2023/05/05	23	72.59	19.1	71.98	71.20	3.9	39,498	0.01%
2023/05/04	48	75.30	28	74.73	74.00	20	39,065	0.05%
2023/05/03	30	75.96	21	76.18	76.00	9	38,702	0.02%
2023/05/02	20.1	75.19	21	75.80	76.50	-0.9	38,138	0.00%
2023/04/28	52	73.48	48	73.07	73.50	4	37,572	0.01%
2023/04/27	59	71.74	59	71.42	71.90	0	37,132	0.00%
2023/04/26	44	71.68	124	71.89	71.90	-80	36,803	-0.22%	大賣/
2023/04/25	53.1	73.67	122	71.80	72.70	-68.9	36,370	-0.19%	大賣/
2023/04/24	46	73.29	25	73.16	73.30	21	35,247	0.06%
2023/04/21	44	73.62	33	73.84	72.50	11	34,861	0.03%
2023/04/20	42	76.67	92	75.83	74.60	-50	34,112	-0.15%
2023/04/19	41.1	78.29	33	78.28	77.80	8.1	33,376	0.02%
2023/04/18	117	77.42	100	76.98	76.40	17	32,320	0.05%	大買/
2023/04/17	26	73.37	78.1	72.38	75.90	-52.1	30,534	-0.17%
2023/04/14	70	69.54	34	68.93	69.00	36	29,403	0.12%
2023/04/13	19	66.69	38	67.01	67.30	-19	28,431	-0.07%
2023/04/12	29	66.77	19.6	67.03	66.30	9.4	27,694	0.03%
2023/04/11	86	66.65	22	66.97	66.30	64	27,252	0.23%
2023/04/10	25	66.34	33	66.51	66.60	-8	26,706	-0.03%
2023/04/07	24	62.69	77	62.77	62.50	-53	25,805	-0.21%
2023/04/06	16	59.73	65	61.01	61.60	-49	25,429	-0.19%
2023/03/31	194	62.00	124	62.63	60.30	70	25,221	0.28%	大買/大賣/
2023/03/30	74	60.99	63	60.64	60.80	11	24,733	0.04%
2023/03/29	53	59.86	18	59.63	59.80	35	24,759	0.14%
2023/03/28	14	59.33	16	59.14	59.20	-2	25,009	-0.01%
2023/03/27	98	60.26	128	60.40	59.80	-30	24,753	-0.12%	大賣/
2023/03/24	64	59.31	99	59.77	60.00	-35	24,383	-0.14%
2023/03/23	15	59.31	22	59.05	59.50	-7	24,068	-0.03%
2023/03/22	55	60.32	40	60.06	59.00	15	23,610	0.06%
2023/03/21	138	63.19	64.1	62.61	61.10	73.9	22,529	0.33%	大買/
2023/03/20	78	59.19	106	59.19	59.50	-28	20,843	-0.13%	大賣/
2023/03/17	180	59.46	202	59.57	59.10	-22	20,016	-0.11%	大買/大賣/
2023/03/16	224	57.59	193	57.90	58.50	31	18,949	0.16%	大買/大賣/
2023/03/15	44	59.40	88	59.39	59.20	-44	18,059	-0.24%
2023/03/14	79	57.01	109	57.53	58.40	-30	17,276	-0.17%	大賣/
2023/03/13	244	55.85	267	56.09	56.20	-23	15,806	-0.15%	大買/大賣/
2023/03/10	418	55.97	484.5	56.64	56.60	-66.5	14,616	-0.46%	大買/大賣/
2023/03/09	191	55.27	60.6	55.29	54.80	130.4	13,026	1.00%	大買/鉅額交易
2023/03/08	21	50.75	30	52.62	54.70	-9	11,630	-0.08%
2023/03/07	25	50.01	32	50.16	49.80	-7	10,742	-0.07%
2023/03/06	21	48.64	40	48.29	48.75	-19	10,455	-0.18%
2023/03/03	100	48.52	55	48.37	46.90	45	10,502	0.43%
2023/03/02	3	45.93	1	47.10	47.05	2	10,050	0.02%
2023/03/01	1	45.55	91	45.66	45.60	-90	9,884	-0.91%
2023/02/24	1	45.55	24	46.61	45.45	-23	9,774	-0.24%
2023/02/23	33	46.70	36	46.69	46.60	-3	9,572	-0.03%
2023/02/22	41	46.21	12	45.86	47.20	29	9,388	0.31%
2023/02/21	89	46.79	39	46.48	46.70	50	9,065	0.55%
2023/02/20	75	44.32	27	44.36	46.35	48	7,673	0.63%
2023/02/17	2	42.45	6	42.09	42.15	-4	7,037	-0.06%
2023/02/16	6	42.25	9	42.33	42.35	-3	6,955	-0.04%
2023/02/15	1	40.65	1	40.30	40.75	0	6,725	0.00%
2023/02/10	2	40.63	19	40.44	39.90	-17	6,759	-0.25%
2023/02/09	6	41.52	5	41.42	41.35	1	6,706	0.01%
2023/02/08	9	41.06	12	41.17	41.05	-3	6,678	-0.04%
2023/02/07	1	41.45	20	40.95	41.25	-19	6,645	-0.29%
2023/02/06	0	0.00	6	40.90	40.65	-6	6,589	-0.09%
2023/02/03	21	40.54	0	0.00	40.45	21	6,578	0.32%
2023/02/02	6	40.60	2	40.70	40.60	4	6,560	0.06%
2023/02/01	2	40.45	3	40.17	40.45	-1	6,540	-0.02%
2023/01/31	8	39.70	16	39.23	39.65	-8	6,526	-0.12%
2023/01/30	2	38.85	17	38.89	38.85	-15	6,526	-0.23%
2023/01/16	0	0.00	3	37.80	37.90	-3	6,518	-0.05%
2023/01/13	12	38.20	0	0.00	38.00	12	6,533	0.18%
2023/01/12	2	38.80	1	39.00	38.70	1	6,519	0.02%
2023/01/11	5	39.05	1	39.75	39.00	4	6,554	0.06%
2023/01/09	5	40.30	0	0.00	40.15	5	6,569	0.08%
2023/01/06	6	40.10	0	0.00	40.05	6	6,595	0.09%
2023/01/05	0	40.55	9	40.55	40.05	-9	6,654	-0.14%
2023/01/04	1	40.65	1	40.20	40.10	0	6,663	0.00%
2023/01/03	2	39.45	3	39.93	39.95	-1	6,679	-0.01%
2022/12/29	1	38.70	14	38.80	39.65	-13	6,837	-0.19%
2022/12/28	3	39.30	5	39.40	39.00	-2	6,845	-0.03%
2022/12/27	2	40.20	3	40.08	40.05	-1	6,843	-0.01%
2022/12/26	8	40.46	4	40.40	40.00	4	6,852	0.06%
2022/12/23	1	41.20	3	41.03	41.00	-2	6,825	-0.03%
2022/12/22	16	42.12	5	41.94	41.50	11	6,795	0.16%
2022/12/21	22	42.18	17	41.80	42.40	5	6,585	0.08%
2022/12/20	26	41.40	17	41.93	40.65	9	6,274	0.14%
2022/12/19	5	40.96	14	40.96	41.25	-9	5,759	-0.16%
2022/12/16	2	39.58	0	0.00	39.40	2	5,685	0.04%
2022/12/15	5	40.70	1	40.45	40.50	4	5,680	0.07%
2022/12/13	1	40.00	1	40.25	39.65	0	5,901	0.00%
2022/12/12	1	40.05	1	40.20	39.95	0	6,241	0.00%
2022/12/09	1	40.00	4	40.44	39.90	-3	6,895	-0.04%
2022/12/08	4	39.81	1	40.15	39.80	3	6,969	0.04%
2022/12/07	4	40.63	11	40.63	39.75	-7	6,967	-0.10%
2022/12/06	8	42.13	24	42.51	41.65	-16	6,883	-0.23%
2022/12/05	3	42.10	2	41.85	41.70	1	6,639	0.02%
2022/12/02	5	41.80	10	41.79	41.75	-5	6,574	-0.08%
2022/12/01	19	41.77	19	42.14	41.60	0	6,509	0.00%
2022/11/30	17	42.09	28	42.32	41.80	-11	6,398	-0.17%
2022/11/29	18	41.06	5	41.06	41.25	13	6,186	0.21%
2022/11/28	58	42.49	4	42.13	41.70	54	6,208	0.87%
2022/11/25	2	41.35	27	40.88	42.30	-25	5,779	-0.43%
2022/11/24	28	39.07	7	39.25	38.85	21	5,224	0.40%
2022/11/23	2	36.65	6	36.83	36.65	-4	4,905	-0.08%
2022/11/22	0	0.00	13	36.98	36.70	-13	4,949	-0.26%
2022/11/21	1	37.50	5	37.38	37.10	-4	4,993	-0.08%
2022/11/18	7	37.77	6	38.40	37.30	1	5,005	0.02%
2022/11/17	15	38.31	36	38.63	38.45	-21	4,945	-0.42%
2022/11/16	0	0.00	1	38.45	37.85	-1	4,917	-0.02%
2022/11/15	7	37.88	5	37.64	37.85	2	4,921	0.04%
2022/11/14	3	36.90	1	37.00	37.05	2	4,925	0.04%
2022/11/11	8	37.16	1	37.45	36.80	7	4,958	0.14%
2022/11/10	1	37.60	20	37.45	37.80	-19	4,919	-0.39%
2022/11/09	0	0.00	2	37.93	37.90	-2	4,957	-0.04%
2022/11/08	0	0.00	6	38.54	37.45	-6	4,996	-0.12%
2022/11/07	5	37.84	3	37.75	37.75	2	4,977	0.04%
2022/11/04	2	37.40	15	37.27	37.40	-13	5,071	-0.26%
2022/11/03	2	36.75	2	36.90	36.90	0	5,053	0.00%
2022/11/02	19	36.34	4	36.63	36.60	15	5,083	0.30%
2022/11/01	0	0.00	1	36.15	36.40	-1	5,097	-0.02%
2022/10/31	0	0.00	1	36.15	35.75	-1	5,187	-0.02%
2022/10/28	6	35.73	0	0.00	35.25	6	5,227	0.11%
2022/10/27	7	35.40	8	35.79	36.30	-1	5,247	-0.02%
2022/10/26	1	34.80	0	0.00	35.05	1	5,287	0.02%
2022/10/25	0	0.00	4	35.21	34.85	-4	5,348	-0.07%
2022/10/21	1	34.65	2	34.80	34.30	-1	5,389	-0.02%
2022/10/20	5	35.43	6	35.40	35.30	-1	5,381	-0.02%
2022/10/19	13	36.38	1	36.20	36.10	12	5,391	0.22%
2022/10/18	0	0.00	1	35.45	35.40	-1	5,368	-0.02%
2022/10/17	0	0.00	2	33.85	34.95	-2	5,439	-0.04%
2022/10/14	25	35.20	0	0.00	35.05	25	5,487	0.46%
2022/10/13	2	33.98	0	0.00	33.40	2	5,492	0.04%
2022/10/12	1	35.50	0	0.00	35.70	1	5,461	0.02%
2022/10/11	1	36.60	0	0.00	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	38.00	2	38.65	38.20	-1	5,817	-0.02%
2022/10/04	0	0.00	1	37.05	37.05	-1	5,697	-0.02%
2022/10/03	1	34.70	8	35.31	35.65	-7	5,696	-0.12%
2022/09/30	2	34.38	0	0.00	35.50	2	5,806	0.03%
2022/09/29	1	35.55	0	0.00	35.35	1	5,817	0.02%
2022/09/28	4	35.59	2	35.50	34.85	2	5,833	0.03%
2022/09/27	1	36.30	5	35.97	36.50	-4	5,809	-0.07%
2022/09/26	9	35.67	3	36.80	35.75	6	5,831	0.10%
2022/09/23	1	38.90	5	38.25	38.05	-4	5,846	-0.07%
2022/09/22	3	38.63	3	38.53	39.10	0	5,876	0.00%
2022/09/21	11	39.02	11	39.23	38.90	0	5,857	0.00%
2022/09/20	3	38.57	4	38.74	39.35	-1	5,801	-0.02%
2022/09/19	27	40.06	15	40.14	38.95	12	5,647	0.21%
2022/09/16	28	41.24	24	41.40	41.60	4	5,366	0.07%
2022/09/15	7	39.90	8	39.69	39.20	-1	4,783	-0.02%
2022/09/13	2	38.90	1	39.80	39.15	1	4,738	0.02%
2022/09/12	0	0.00	4	38.93	39.20	-4	4,743	-0.08%
2022/09/07	1	36.70	5	36.80	36.60	-4	4,787	-0.08%
2022/09/06	3	37.53	2	37.20	37.00	1	4,806	0.02%
2022/09/05	3	39.08	1	38.40	38.15	2	4,777	0.04%
2022/09/02	10	40.60	8	40.82	40.30	2	4,717	0.04%
2022/09/01	4	39.99	2	40.05	39.55	2	4,520	0.04%
2022/08/31	3	39.32	3	39.25	39.15	0	4,456	0.00%
2022/08/30	0	0.00	2	38.05	38.15	-2	4,752	-0.04%
2022/08/29	0	0.00	1	38.10	37.80	-1	4,845	-0.02%
2022/08/26	8	39.76	4	39.75	39.60	4	4,835	0.08%
2022/08/25	1	38.90	0	0.00	38.75	1	4,848	0.02%
2022/08/24	1	38.80	3	38.53	38.10	-2	5,138	-0.04%
2022/08/23	1	38.40	2	38.28	38.35	-1	5,152	-0.02%
2022/08/22	0	0.00	2	38.50	38.40	-2	5,192	-0.04%
2022/08/19	2	39.85	1	40.40	39.45	1	5,279	0.02%
2022/08/18	1	39.85	0	0.00	39.90	1	5,301	0.02%
2022/08/17	5	39.75	16	39.60	39.70	-11	5,298	-0.21%
2022/08/16	1	39.05	10	39.27	39.15	-9	5,267	-0.17%
2022/08/15	3	39.15	3	39.10	39.10	0	5,227	0.00%
2022/08/12	0	0.00	0.6	38.13	38.05	-0.6	5,186	-0.01%
2022/08/11	4	38.14	12	39.32	37.90	-8	5,185	-0.15%
2022/08/10	0	0.00	2.2	38.14	38.25	-2.2	5,096	-0.04%
2022/08/09	1	37.50	2.2	38.05	37.95	-1.2	5,102	-0.02%
2022/08/05	7	37.46	5	37.25	37.60	2	5,162	0.04%
2022/08/04	4	35.94	13	35.46	35.95	-9	5,183	-0.17%
2022/08/03	2	36.25	1	36.05	36.05	1	5,170	0.02%
2022/08/02	1	36.70	1	36.90	36.50	0	5,192	0.00%
2022/08/01	4	37.64	6	38.18	38.35	-2	5,145	-0.04%
2022/07/29	2	37.10	2	37.25	37.20	0	5,100	0.00%
2022/07/28	0	0.00	2	36.60	36.60	-2	5,127	-0.04%
2022/07/27	0	0.00	7	36.51	36.65	-7	5,139	-0.14%
2022/07/26	1	37.00	2	36.30	36.15	-1	5,173	-0.02%
2022/07/25	1	37.00	2	37.00	37.00	-1	5,183	-0.02%
2022/07/22	10	37.71	2	36.90	36.80	8	5,224	0.15%
2022/07/21	8	37.01	3	37.33	37.35	5	5,315	0.09%
2022/07/19	0	0.00	6	36.40	35.95	-6	5,357	-0.11%
2022/07/18	2	36.28	2	36.08	36.10	0	5,373	0.00%
2022/07/15	11	36.29	6	36.52	36.00	5	5,369	0.09%
2022/07/14	0	0.00	15	34.50	36.30	-15	5,204	-0.29%
2022/07/13	3	33.00	0	0.00	33.00	3	5,084	0.06%
2022/07/12	3	32.55	1	33.20	32.25	2	5,178	0.04%
2022/07/11	2	33.95	1	33.95	33.95	1	5,214	0.02%
2022/07/08	12	34.00	4	33.76	33.60	8	5,283	0.15%
2022/07/07	11	31.35	0	0.00	31.50	11	5,211	0.21%
2022/07/06	0	0.00	1	31.95	30.25	-1	5,275	-0.02%
2022/07/05	1	31.10	5	31.99	31.95	-4	5,373	-0.07%
2022/07/04	43	31.02	0	0.00	31.00	43	5,410	0.79%
2022/07/01	6	33.11	3	34.10	31.70	3	5,539	0.05%
2022/06/30	7	35.20	13	34.55	34.00	-6	5,642	-0.11%
2022/06/29	6	35.75	1	36.00	35.90	5	5,690	0.09%
2022/06/28	2	37.50	8	36.68	36.80	-6	5,901	-0.10%
2022/06/27	4	37.53	3	37.77	37.80	1	6,692	0.01%
2022/06/24	4	37.26	0	0.00	36.85	4	6,996	0.06%
2022/06/23	1	35.65	1.5	36.12	35.95	-0.5	7,501	-0.01%
2022/06/22	0	0.00	4	36.80	35.60	-4	8,370	-0.05%
2022/06/21	4	35.70	13	36.04	36.70	-9	9,175	-0.10%
2022/06/20	1	36.80	0	0.00	35.10	1	9,495	0.01%
2022/06/17	0	0.00	11	37.22	36.95	-11	9,504	-0.12%
2022/06/16	2	38.40	2	38.38	37.40	0	9,509	0.00%
2022/06/15	6	38.76	6	38.30	38.30	0	9,536	0.00%
2022/06/14	3	38.25	3	38.57	39.10	0	9,575	0.00%
2022/06/13	6	38.97	0	0.00	38.80	6	9,597	0.06%
2022/06/09	4	40.84	1	40.60	40.60	3	9,630	0.03%
2022/06/08	22	41.75	18	42.02	41.25	4	9,651	0.04%
2022/06/07	4	40.43	5	40.49	40.30	-1	9,377	-0.01%
2022/06/06	3	39.65	1	39.15	39.15	2	9,352	0.02%
2022/06/02	3	40.05	7	39.84	40.00	-4	9,466	-0.04%
2022/06/01	15	41.32	11	41.73	40.75	4	9,549	0.04%
2022/05/31	1	38.95	0	0.00	39.40	1	9,420	0.01%
2022/05/30	1.5	39.10	7	39.24	39.15	-5.6	9,594	-0.06%
2022/05/27	3	38.28	5	38.69	38.10	-2	9,640	-0.02%
2022/05/26	9	37.84	1	37.40	37.40	8	9,685	0.08%
2022/05/25	7	38.49	4	38.69	38.80	3	9,758	0.03%
2022/05/24	0	0.00	4	38.00	37.50	-4	9,920	-0.04%
2022/05/23	2	38.53	0	0.00	38.35	2	10,009	0.02%
2022/05/20	1	38.50	2	38.43	38.35	-1	10,206	-0.01%
2022/05/19	5	37.15	7	37.45	38.40	-2	10,389	-0.02%
2022/05/18	4	38.43	2	38.38	38.40	2	10,582	0.02%
2022/05/17	0	0.00	2	37.95	38.10	-2	11,380	-0.02%
2022/05/16	4	37.44	3	37.52	37.35	1	11,789	0.01%
2022/05/13	10	36.21	5	36.66	36.75	5	11,807	0.04%
2022/05/12	3	36.58	12	36.94	35.00	-9	11,857	-0.08%
2022/05/11	1	37.60	0	0.00	37.30	1	11,831	0.01%
2022/05/10	6	38.06	10	38.08	38.25	-4	11,976	-0.03%
2022/05/09	1	38.60	4	38.80	38.60	-3	12,027	-0.02%
2022/05/05	14	41.45	3	41.43	41.00	11	12,278	0.09%
2022/05/04	0	0.00	1	40.50	40.55	-1	12,324	-0.01%
2022/05/03	3	39.65	3.5	39.31	39.70	-0.5	12,455	0.00%
2022/04/29	2	39.40	1	39.00	39.00	1	12,634	0.01%
2022/04/28	10	38.88	0	0.00	38.70	10	12,814	0.08%
2022/04/27	5	38.65	0	0.00	38.65	5	12,841	0.04%
2022/04/26	1	40.85	1	40.90	40.70	0	12,772	0.00%
2022/04/25	0	0.00	7	41.01	40.95	-7	12,852	-0.05%
2022/04/22	5	43.17	2	42.95	43.25	3	12,957	0.02%
2022/04/21	3	43.45	5	43.50	43.60	-2	13,093	-0.02%
2022/04/20	5	42.86	3	43.03	42.95	2	13,319	0.02%
2022/04/19	1	42.90	1	42.05	42.05	0	13,467	0.00%
2022/04/18	1	42.75	4	42.85	42.35	-3	13,793	-0.02%
2022/04/15	1	43.80	0	0.00	43.80	1	13,993	0.01%
2022/04/14	1	45.15	11	45.16	45.10	-10	14,415	-0.07%
2022/04/13	6	44.53	2	44.50	44.50	4	14,620	0.03%
2022/04/12	6	43.84	9.1	44.09	44.20	-3.1	14,967	-0.02%
2022/04/11	7	44.55	13	44.48	44.00	-6	15,448	-0.04%
2022/04/08	15	45.96	0	0.00	45.75	15	15,823	0.09%
2022/04/07	8	46.68	9	46.80	45.20	-1	16,675	-0.01%
2022/04/06	11.1	47.42	6	47.81	47.15	5.1	16,890	0.03%
2022/04/01	8	46.44	53	46.91	46.10	-45	17,214	-0.26%
2022/03/31	28	47.18	10	48.38	46.80	18	18,222	0.10%
2022/03/30	79	48.37	65	48.31	48.25	14	19,103	0.07%
2022/03/29	64	47.41	54	48.01	46.95	10	21,757	0.05%
2022/03/28	48	47.67	8	48.19	47.60	40	22,374	0.18%
2022/03/25	25	47.56	67	47.57	47.65	-42	22,255	-0.19%
2022/03/24	77	46.74	74	46.82	45.90	3	21,832	0.01%
2022/03/23	55	45.31	46	45.21	45.75	9	21,678	0.04%
2022/03/22	1	43.00	8	42.73	43.00	-7	22,935	-0.03%
2022/03/21	11	43.08	3	42.90	42.65	8	24,311	0.03%
2022/03/18	4	43.03	7	43.25	43.30	-3	25,021	-0.01%
2022/03/17	6	42.56	11	42.53	42.55	-5	25,932	-0.02%
2022/03/16	1	41.60	1	41.40	41.40	0	26,305	0.00%
2022/03/15	11	42.19	11	42.15	41.90	0	26,355	0.00%
2022/03/14	2	42.48	4	42.71	43.15	-2	26,570	-0.01%
2022/03/10	3	43.82	3	44.02	43.35	0	27,079	0.00%
2022/03/09	7	42.55	5	42.68	42.65	2	27,036	0.01%
2022/03/08	7	42.26	5	42.77	41.75	2	27,012	0.01%
2022/03/07	8	43.89	11	43.93	43.00	-3	26,897	-0.01%
2022/03/04	20	46.44	17	46.72	45.50	3	26,779	0.01%
2022/03/03	18	47.17	11	47.39	46.55	7	26,680	0.03%
2022/03/02	3	46.20	4	46.64	46.90	-1	26,600	0.00%
2022/03/01	7	46.40	8	46.46	46.85	-1	26,662	0.00%
2022/02/25	6	45.31	4	45.75	44.80	2	26,695	0.01%
2022/02/24	8	45.64	0	0.00	44.05	8	26,666	0.03%
2022/02/23	7	46.28	6	46.47	46.50	1	26,540	0.00%
2022/02/22	14	46.06	7	45.81	45.40	7	26,548	0.03%
2022/02/21	3	47.78	8	48.16	47.75	-5	26,443	-0.02%
2022/02/18	5	46.46	4	47.20	47.95	1	26,335	0.00%
2022/02/17	23	47.78	13	47.91	46.70	10	26,355	0.04%
2022/02/16	28	47.16	17	47.45	48.15	11	25,774	0.04%
2022/02/15	3	43.98	2	44.60	43.80	1	25,474	0.00%
2022/02/14	1	44.40	1	43.50	43.50	0	25,529	0.00%
2022/02/11	1	44.70	1	45.45	45.70	0	25,612	0.00%
2022/02/09	1	45.00	4	45.30	45.20	-3	25,870	-0.01%
2022/02/08	4	43.44	5	44.59	44.95	-1	25,855	0.00%
2022/02/07	3	42.32	1	42.45	43.90	2	25,760	0.01%
2022/01/26	2	41.38	2	41.48	41.60	0	25,716	0.00%
2022/01/25	10	41.86	5	41.70	40.80	5	26,178	0.02%
2022/01/24	5	41.84	5.6	42.19	42.80	-0.6	26,203	0.00%
2022/01/21	23	43.42	22	43.22	42.55	1	26,324	0.00%
2022/01/20	1	44.55	0	0.00	44.45	1	26,539	0.00%
2022/01/19	19	44.87	11	45.03	44.80	8	27,174	0.03%
2022/01/18	4	45.44	1	46.15	44.80	3	27,675	0.01%
2022/01/17	24	45.68	71	45.04	45.60	-47	27,640	-0.17%
2022/01/14	34	44.21	34	45.19	44.15	0	27,650	0.00%
2022/01/13	47	45.60	36	46.09	45.65	11	27,830	0.04%
2022/01/12	52	46.50	35	46.98	46.00	17	28,004	0.06%
2022/01/11	40	46.65	15	47.63	46.50	25	27,968	0.09%
2022/01/10	29	49.05	83	48.08	48.70	-54	27,612	-0.20%
2022/01/07	99	47.96	72	49.47	47.75	27	27,341	0.10%
2022/01/06	72	49.84	65	50.12	49.60	7	26,889	0.03%
2022/01/05	46	50.76	3	51.33	50.40	43	26,623	0.16%
2022/01/04	34.5	51.33	28.1	52.05	52.10	6.5	26,245	0.02%
2022/01/03	16	49.95	19	50.19	50.70	-3	25,790	-0.01%
2021/12/30	40.1	51.45	29	51.85	50.30	11.1	25,335	0.04%
2021/12/29	7	50.63	49	50.50	50.60	-42	24,493	-0.17%
2021/12/28	57	50.11	7	50.36	50.00	50	24,195	0.21%
2021/12/27	26.5	51.41	169	50.23	51.70	-142.5	23,728	-0.60%	大賣/鉅額交易
2021/12/24	101	49.66	172	50.10	49.40	-71	22,652	-0.31%	大買/大賣/
2021/12/23	172	50.27	153.1	49.59	49.90	19	21,538	0.09%	大買/大賣/
2021/12/22	44	45.47	162.1	45.01	47.35	-118.1	18,101	-0.65%	大賣/鉅額交易
2021/12/21	30	43.38	29	43.33	43.05	1	17,170	0.01%
2021/12/20	99	45.17	28.1	45.55	45.15	70.9	16,748	0.42%
2021/12/17	125	45.55	90	46.31	45.40	35	16,239	0.22%	大買/
2021/12/16	113	45.90	55	46.57	46.25	58	15,573	0.37%	大買/
2021/12/15	151	43.40	93.3	43.56	43.80	57.7	13,999	0.41%	大買/
2021/12/14	47	40.21	35	40.59	40.80	12	12,584	0.10%
2021/12/13	121	41.77	146.3	41.44	42.25	-25.3	11,852	-0.21%	大買/大賣/
2021/12/10	27	39.81	15	39.94	38.45	12	10,891	0.11%
2021/12/09	1	38.55	5	38.43	38.30	-4	10,460	-0.04%
2021/12/08	23	38.65	32	38.89	38.20	-9	10,373	-0.09%
2021/12/07	24	39.28	20	38.95	39.10	4	10,132	0.04%
2021/12/06	3	36.77	3	37.20	37.20	0	9,605	0.00%
2021/12/03	0	0.00	5	36.17	36.20	-5	9,602	-0.05%
2021/12/02	0	0.00	1	35.65	35.65	-1	9,638	-0.01%
2021/12/01	0	0.00	1	36.50	36.45	-1	9,665	-0.01%
2021/11/30	1	35.90	1	35.75	36.25	0	9,693	0.00%
2021/11/29	6	35.17	1	35.10	35.45	5	9,748	0.05%
2021/11/26	8	36.16	0	0.00	35.75	8	9,817	0.08%
2021/11/25	4	37.41	13	37.72	37.10	-9	9,738	-0.09%
2021/11/24	4	37.40	8	37.85	38.05	-4	9,614	-0.04%
2021/11/23	6	37.61	9	37.34	36.85	-3	9,542	-0.03%
2021/11/22	1	37.85	11	37.98	37.70	-10	9,567	-0.10%
2021/11/19	6	37.68	8	37.28	37.35	-2	9,684	-0.02%
2021/11/18	4	37.85	15	37.91	37.55	-11	9,701	-0.11%
2021/11/17	6	37.26	10	37.20	37.15	-4	9,687	-0.04%
2021/11/16	17	38.51	11	38.09	37.30	6	9,737	0.06%
2021/11/15	5	37.94	44	37.77	38.40	-39	9,596	-0.41%
2021/11/12	4	37.58	24	37.26	37.20	-20	9,510	-0.21%
2021/11/11	5	37.44	6	37.53	36.55	-1	9,519	-0.01%
2021/11/10	10	37.78	14	37.89	37.30	-4	9,529	-0.04%
2021/11/09	32	37.32	22	37.55	37.70	10	9,481	0.11%
2021/11/08	1	35.55	6	35.36	35.50	-5	9,209	-0.05%
2021/11/05	10	34.69	3	34.50	34.40	7	9,380	0.07%
2021/11/04	7	35.54	0	0.00	35.25	7	9,424	0.07%
2021/11/03	16	35.53	2	35.60	35.20	14	9,455	0.15%
2021/11/02	32	37.46	25	38.25	35.45	7	9,494	0.07%
2021/11/01	6	37.14	13	37.33	36.80	-7	9,020	-0.08%
2021/10/29	23	37.10	7	36.92	36.80	16	8,881	0.18%
2021/10/28	21	36.83	28	36.94	36.30	-7	8,571	-0.08%
2021/10/27	79	36.75	57	36.66	36.30	22	8,202	0.27%
2021/10/26	74	36.63	93	36.80	37.25	-19	7,558	-0.25%
2021/10/25	9	34.17	4	34.36	33.90	5	7,035	0.07%
2021/10/22	19	35.12	0	0.00	34.80	19	7,167	0.27%
2021/10/21	6	35.18	196	35.12	35.30	-190	7,157	-2.65%	大賣/鉅額交易
2021/10/20	213	35.30	73	35.23	35.30	140	7,123	1.97%	大買/鉅額交易
2021/10/19	15	33.44	18	33.45	33.00	-3	6,882	-0.04%
2021/10/18	5	31.89	34	32.23	32.20	-29	6,882	-0.42%
2021/10/15	0	0.00	13	31.53	31.85	-13	7,015	-0.19%
2021/10/14	0	0.00	8	30.50	30.85	-8	7,241	-0.11%
2021/10/13	12	31.02	3	29.90	29.90	9	7,365	0.12%
2021/10/12	40	30.65	20	31.38	30.75	20	7,493	0.27%
2021/10/08	17	32.21	0	0.00	31.30	17	7,645	0.22%
2021/10/07	0	0.00	2	31.15	31.65	-2	7,809	-0.03%
2021/10/06	5	30.93	8	30.89	30.55	-3	8,574	-0.03%
2021/10/05	30	29.69	26	29.34	30.60	4	9,372	0.04%
2021/10/04	3	30.13	7	29.15	29.00	-4	9,871	-0.04%
2021/10/01	8	31.45	0	0.00	30.45	8	10,423	0.08%
2021/09/30	1	31.90	4	31.95	32.15	-3	11,451	-0.03%
2021/09/29	2	31.33	0	0.00	31.30	2	11,934	0.02%
2021/09/28	12	32.67	8	32.82	32.35	4	12,399	0.03%
2021/09/27	1	33.30	1	33.75	33.25	0	12,598	0.00%
2021/09/24	0	0.00	2	32.45	32.70	-2	12,832	-0.02%
2021/09/23	2	32.05	2	33.00	32.05	0	13,219	0.00%
2021/09/22	0	0.00	5	31.42	31.50	-5	13,700	-0.04%
2021/09/17	5	32.35	20	32.30	32.35	-15	15,407	-0.10%
2021/09/16	4	33.06	4	32.90	32.65	0	15,957	0.00%
2021/09/15	4	32.40	7	32.56	32.60	-3	16,277	-0.02%
2021/09/13	6	32.80	0	0.00	32.65	6	16,735	0.04%
2021/09/10	7	33.10	0	0.00	32.85	7	16,909	0.04%
2021/09/09	1	32.25	30	32.23	33.00	-29	17,150	-0.17%
2021/09/08	21	32.34	2	32.10	32.05	19	17,334	0.11%
2021/09/07	2	33.18	0	0.00	33.45	2	17,836	0.01%
2021/09/06	34	33.82	6	34.82	33.45	28	18,298	0.15%
2021/09/03	7	34.76	12	35.01	34.90	-5	18,328	-0.03%
2021/09/02	4	35.54	5	35.10	34.45	-1	18,386	-0.01%
2021/09/01	6	36.37	1	37.40	35.80	5	18,456	0.03%
2021/08/31	7	35.88	6	36.28	35.95	1	18,438	0.01%
2021/08/30	8	35.86	11	36.09	35.90	-3	18,637	-0.02%
2021/08/27	6	36.10	32	36.90	35.65	-26	18,817	-0.14%
2021/08/26	25	36.31	19	36.33	36.85	6	19,040	0.03%
2021/08/25	24	36.34	45	36.06	36.10	-21	19,122	-0.11%
2021/08/24	13	35.48	6	35.27	34.25	7	19,301	0.04%
2021/08/23	17	34.59	13	34.75	34.90	4	19,627	0.02%
2021/08/20	7	33.61	3	33.63	34.05	4	19,925	0.02%
2021/08/19	4	33.15	5	33.70	32.50	-1	20,009	0.00%
2021/08/18	20	32.70	10	32.63	34.45	10	20,301	0.05%
2021/08/17	38	34.07	13	32.59	31.80	25	20,427	0.12%
2021/08/16	52	35.00	8	35.39	34.10	44	20,432	0.22%
2021/08/13	8	36.85	6	36.31	35.80	2	20,452	0.01%
2021/08/12	6	38.24	3	38.25	38.25	3	20,523	0.01%
2021/08/11	12	38.55	17	38.46	38.95	-5	20,594	-0.02%
2021/08/10	10	37.49	11	38.03	37.65	-1	20,667	0.00%
2021/08/09	6	37.97	1	38.30	37.05	5	20,854	0.02%
2021/08/06	4	37.66	3	38.02	37.60	1	21,081	0.00%
2021/08/05	2	36.68	2	36.78	36.60	0	21,273	0.00%
2021/08/04	7	37.91	4	37.90	37.45	3	21,764	0.01%
2021/08/03	8	38.18	8	37.66	37.65	0	22,054	0.00%
2021/08/02	4	37.91	0	0.00	38.00	4	22,273	0.02%
2021/07/30	8	38.34	7	37.96	37.90	1	22,477	0.00%
2021/07/29	8	38.55	13	38.47	38.40	-5	22,689	-0.02%
2021/07/28	16	37.86	13	37.58	38.10	3	22,900	0.01%
2021/07/27	13	40.33	15	40.58	39.65	-2	23,195	-0.01%
2021/07/26	38	41.36	33	41.76	41.60	5	23,492	0.02%
2021/07/23	28	39.57	38	39.98	40.05	-10	24,314	-0.04%
2021/07/22	13	39.03	29	39.26	38.90	-16	24,927	-0.06%
2021/07/21	26	38.35	11	38.55	37.75	15	25,844	0.06%
2021/07/20	21	38.14	15	37.90	37.75	6	25,772	0.02%
2021/07/19	8	40.26	4	40.05	39.80	4	25,664	0.02%
2021/07/16	6	40.93	1	40.80	40.50	5	25,559	0.02%
2021/07/15	0	0.00	14	40.95	40.90	-14	25,443	-0.06%
2021/07/14	18	40.80	10	40.78	40.45	8	25,327	0.03%
2021/07/13	80	43.21	99	43.86	41.35	-19	25,095	-0.08%
2021/07/12	148	43.03	138.1	43.37	43.15	9.9	24,316	0.04%	大買/大賣/
2021/07/09	33	41.88	22	41.86	41.20	11	23,498	0.05%
2021/07/08	17	41.86	27	41.63	42.40	-10	22,982	-0.04%
2021/07/07	40	41.73	24	41.18	40.80	16	22,452	0.07%
2021/07/06	7	41.46	29	42.41	43.00	-22	21,586	-0.10%
2021/07/05	41	39.47	53.3	39.57	39.10	-12.3	21,259	-0.06%
2021/07/02	6	37.29	31	37.55	37.60	-25	21,926	-0.11%
2021/07/01	12.1	37.56	7	37.09	36.90	5.1	21,974	0.02%
2021/06/30	28.2	38.60	11	38.51	38.15	17.2	21,976	0.08%
2021/06/29	23.1	38.45	57	39.11	37.25	-33.9	21,852	-0.16%
2021/06/28	39	40.08	27	40.54	39.75	12	21,547	0.06%
2021/06/25	10	37.21	64	39.36	39.80	-54	20,099	-0.27%
2021/06/24	94	36.22	64	36.48	36.20	30	19,674	0.15%
2021/06/23	18	33.95	37	35.48	35.80	-19	19,435	-0.10%
2021/06/22	20	34.28	0	0.00	33.40	20	19,356	0.10%
2021/06/21	17	34.47	100	34.16	34.05	-83	19,369	-0.43%
2021/06/18	8	36.54	2	35.85	35.85	6	19,561	0.03%
2021/06/17	13	35.70	23	36.08	36.30	-10	21,100	-0.05%
2021/06/16	14	35.80	29	35.72	35.25	-15	22,480	-0.07%
2021/06/15	109	36.47	16	35.60	36.55	93	23,594	0.39%	大買/
2021/06/11	2	33.85	0	0.00	33.25	2	24,009	0.01%
2021/06/10	1	33.30	10	33.69	33.20	-9	24,903	-0.04%
2021/06/09	6	33.88	1	35.00	33.25	5	25,010	0.02%
2021/06/08	13	34.42	3	34.80	34.75	10	24,966	0.04%
2021/06/07	24	34.74	2	34.65	34.30	22	24,939	0.09%
2021/06/04	11	36.50	2	36.35	36.10	9	24,757	0.04%
2021/06/03	17	36.89	41	36.47	36.20	-24	24,630	-0.10%
2021/06/02	81	35.85	67	36.39	35.40	14	24,417	0.06%
2021/06/01	51	36.80	99	36.52	36.70	-48	24,292	-0.20%
2021/05/31	66	36.38	90	36.22	36.40	-24	24,079	-0.10%
2021/05/28	116	33.47	46	33.18	33.80	70	24,205	0.29%	大買/
2021/05/27	34	30.83	27	30.32	30.75	7	24,751	0.03%
2021/05/26	29	30.12	8	30.34	30.40	21	24,713	0.08%
2021/05/25	11	30.41	13	29.41	31.15	-2	24,380	-0.01%
2021/05/24	18	28.23	10	28.14	28.35	8	24,247	0.03%
2021/05/21	11	28.15	7	27.79	27.90	4	24,179	0.02%
2021/05/20	13	27.58	5	27.62	26.65	8	24,303	0.03%
2021/05/19	4	27.68	8.5	28.08	27.65	-4.5	24,174	-0.02%
2021/05/18	14	27.76	8	27.64	28.15	6	24,050	0.02%
2021/05/17	0	0.00	9	26.22	25.60	-9	23,768	-0.04%
2021/05/14	15	29.00	4	28.84	28.40	11	23,502	0.05%
2021/05/13	24	29.95	4	30.80	29.85	20	23,224	0.09%
2021/05/12	4	30.94	41	30.52	30.40	-37	22,926	-0.16%
2021/05/11	25	33.13	77	32.38	32.10	-52	22,378	-0.23%
2021/05/10	3	35.47	0	0.00	35.30	3	22,094	0.01%
2021/05/07	4.5	35.03	4	34.99	36.95	0.5	21,966	0.00%
2021/05/06	24	34.29	33	34.47	34.30	-9	21,867	-0.04%
2021/05/05	25	34.77	3.1	36.97	34.45	21.9	21,673	0.10%
2021/05/04	13	35.56	22	38.43	36.10	-9	21,592	-0.04%
2021/05/03	47	39.56	39.4	39.75	38.70	7.6	21,235	0.04%
2021/04/29	68.2	46.46	82	45.21	42.95	-13.8	20,791	-0.07%
2021/04/28	46	43.57	45.6	44.22	45.10	0.4	19,829	0.00%
2021/04/27	364	41.87	557	42.58	41.00	-193	19,229	-1.00%	大買/大賣/鉅額交易
2021/04/26	1	39.90	136	39.90	39.90	-135	18,422	-0.73%	大賣/鉅額交易
2021/04/23	47	34.83	122	35.71	36.30	-75	18,508	-0.41%	大賣/
2021/04/22	22	33.20	73	35.29	33.00	-51	18,616	-0.27%
2021/04/21	78	33.41	0	0.00	34.40	78	18,814	0.41%
2021/04/20	65	33.26	53	33.82	34.15	12	18,976	0.06%
2021/04/19	83	34.24	24	35.39	34.50	59	19,413	0.30%
2021/04/16	91	36.22	5	35.76	36.40	86	20,088	0.43%
2021/04/15	80	34.63	55	35.21	35.70	25	20,268	0.12%
2021/04/14	7	34.59	12	34.90	35.10	-5	20,395	-0.02%
2021/04/13	38	37.00	173	37.71	37.00	-135	20,488	-0.66%	大賣/鉅額交易
2021/04/12	343	35.32	1	34.90	38.00	342	20,566	1.66%	大買/鉅額交易
2021/04/09	126	39.88	15	38.54	37.80	111	20,758	0.53%	大買/鉅額交易
2021/04/08	77.1	42.04	294	41.63	41.95	-216.9	20,895	-1.04%	大賣/鉅額交易
2021/04/07	29	38.08	29	37.88	38.90	0	19,783	0.00%
2021/04/06	75	34.79	13	34.03	35.40	62	19,602	0.32%
2021/04/01	60	30.75	75	31.33	32.20	-15	19,483	-0.08%
2021/03/31	27.2	28.89	4	29.49	29.30	23.2	19,341	0.12%
2021/03/30	43	28.90	35	28.55	29.30	8	19,307	0.04%
2021/03/29	21	26.79	45	26.66	26.95	-24	19,141	-0.13%
2021/03/26	16	25.62	19.1	26.02	26.20	-3.1	19,240	-0.02%
2021/03/25	22	26.10	40	26.24	25.75	-18	19,364	-0.09%
2021/03/24	135	24.18	282	24.85	25.30	-147	20,185	-0.73%	大買/大賣/鉅額交易
2021/03/23	293	24.39	56.5	24.32	24.45	236.6	20,830	1.14%	大買/鉅額交易
2021/03/22	118	26.77	168	26.60	26.00	-50	20,580	-0.24%	大買/大賣/
2021/03/19	43	24.70	89	24.90	25.55	-46	19,048	-0.24%
2021/03/18	101.5	22.86	38.2	22.99	23.25	63.3	17,938	0.35%	大買/
2021/03/17	69	20.48	7	20.98	21.15	62	16,444	0.38%
2021/03/16	93	19.55	83	19.68	19.25	10	15,750	0.06%
2021/03/15	4	18.51	4	18.51	18.50	0	14,969	0.00%
2021/03/12	31	17.96	31	17.76	17.90	0	15,063	0.00%
2021/03/11	3	17.60	11	17.50	17.70	-8	15,623	-0.05%
2021/03/09	2	16.35	1	16.85	17.10	1	16,439	0.01%
2021/03/08	2	17.10	1	16.80	16.80	1	17,152	0.01%
2021/03/05	15	17.56	4	17.39	17.30	11	17,645	0.06%
2021/03/04	5	17.38	3	17.25	17.35	2	17,670	0.01%
2021/03/03	31	17.92	20	17.85	17.80	11	17,605	0.06%
2021/03/02	71	19.14	79	19.30	19.45	-8	17,445	-0.05%
2021/02/26	1	17.85	7	17.91	17.85	-6	16,612	-0.04%
2021/02/25	3	17.58	5	17.80	17.55	-2	16,460	-0.01%
2021/02/24	18	17.89	6	17.53	17.50	12	16,430	0.07%
2021/02/23	7	17.59	5	17.64	17.50	2	16,298	0.01%
2021/02/22	8	17.71	7	18.01	17.70	1	16,355	0.01%
2021/02/19	1	17.25	0	0.00	17.25	1	16,104	0.01%
2021/02/18	0	0.00	10	16.90	16.85	-10	16,065	-0.06%
2021/02/17	3	16.60	2	16.50	16.60	1	15,983	0.01%
2021/02/05	2	15.98	1	16.10	15.80	1	15,950	0.01%
2021/02/01	0	0.00	9	16.41	16.20	-9	16,069	-0.06%
2021/01/29	0	0.00	8	16.83	16.50	-8	16,124	-0.05%
2021/01/28	22	16.78	0	0.00	17.05	22	16,239	0.14%
2021/01/26	9	16.73	6	16.80	16.25	3	16,403	0.02%
2021/01/25	1	15.80	0	0.00	15.95	1	16,194	0.01%
2021/01/22	5	15.90	0	0.00	15.95	5	16,058	0.03%
2021/01/21	6	16.33	1	16.75	15.90	5	16,017	0.03%
2021/01/20	7	17.01	10	17.12	16.40	-3	15,875	-0.02%
2021/01/19	50	17.62	38	17.81	17.55	12	15,684	0.08%
2021/01/18	0	0.00	23	17.20	17.20	-23	15,497	-0.15%
2021/01/15	28	17.81	6	17.59	17.80	22	15,367	0.14%
2021/01/14	11	17.88	6	18.04	18.25	5	15,141	0.03%
2021/01/13	11	17.75	8	17.53	17.45	3	14,972	0.02%
2021/01/12	14	17.20	8	17.59	17.10	6	14,844	0.04%
2021/01/11	312	17.68	311	17.83	18.25	1	14,511	0.01%	大買/大賣/
2021/01/08	41	17.22	32	16.70	16.75	9	14,277	0.06%
2021/01/07	2	16.75	0	0.00	16.70	2	14,733	0.01%
2021/01/06	1	16.50	12	16.13	16.00	-11	14,688	-0.07%
2021/01/05	5	16.75	10.5	16.55	16.55	-5.5	14,508	-0.04%
2021/01/04	14	16.90	45	17.37	16.95	-31	14,338	-0.22%
2020/12/31	124	16.84	126	16.73	16.30	-2	13,928	-0.01%	大買/大賣/
2020/12/30	0	0.00	7	16.20	16.15	-7	13,640	-0.05%
2020/12/29	2	16.28	1	16.40	16.15	1	13,589	0.01%
2020/12/28	0	0.00	10	16.05	16.15	-10	13,565	-0.07%
2020/12/25	10	16.42	10	16.41	16.50	0	13,417	0.00%
2020/12/24	35	16.68	79	16.49	16.30	-44	13,307	-0.33%
2020/12/23	2	15.95	1	15.50	15.85	1	13,152	0.01%
2020/12/22	6	16.46	54	15.80	15.70	-48	13,100	-0.37%
2020/12/21	4	16.74	0	0.00	16.55	4	12,998	0.03%
2020/12/18	41	17.14	106	17.06	16.70	-65	13,098	-0.50%	大賣/
2020/12/17	7	16.49	13	16.84	17.35	-6	12,820	-0.05%
2020/12/16	2.5	15.84	5	15.95	15.80	-2.5	12,522	-0.02%
2020/12/15	10	16.08	3	15.78	15.80	7	12,475	0.06%
2020/12/14	91	16.42	25	16.10	16.20	66	12,329	0.54%
2020/12/11	59	15.20	1	15.15	15.30	58	11,888	0.49%
2020/12/10	4	15.75	9	15.61	15.45	-5	11,707	-0.04%
2020/12/09	5	15.60	2	15.45	15.35	3	11,550	0.03%
2020/12/08	2	15.60	101	16.10	15.80	-99	11,360	-0.87%	大賣/
2020/12/07	23	15.48	11	15.32	16.00	12	11,045	0.11%
2020/12/04	28	15.51	29	15.20	15.50	-1	10,384	-0.01%
2020/12/03	176	15.45	92	15.58	15.15	84	10,014	0.84%	大買/
2020/12/02	146	14.66	161	14.80	14.60	-15	9,500	-0.16%	大買/大賣/
2020/12/01	18	14.15	72	14.12	14.20	-54	8,759	-0.62%
2020/11/30	0	0.00	1	12.95	12.95	-1	8,208	-0.01%
2020/11/27	0	0.00	5	12.50	12.60	-5	8,177	-0.06%
2020/11/26	40	12.61	18	12.64	12.35	22	8,290	0.27%
2020/11/25	9	12.38	20	12.18	12.00	-11	7,863	-0.14%
2020/11/24	1	12.05	0	0.00	11.90	1	7,777	0.01%
2020/11/23	0	0.00	50	11.85	11.90	-50	7,737	-0.65%
2020/11/19	8	11.99	8	12.10	11.95	0	7,714	0.00%
2020/11/17	3	11.60	0	0.00	11.70	3	7,784	0.04%
2020/11/12	7	11.49	0	0.00	11.40	7	7,793	0.09%
2020/11/09	0	0.00	6	12.15	11.95	-6	7,582	-0.08%
2020/11/06	2	12.00	5	12.40	12.15	-3	7,633	-0.04%
2020/11/05	41	12.54	31	12.66	12.40	10	7,524	0.13%
2020/11/04	0	0.00	2	12.23	12.15	-2	7,283	-0.03%
2020/11/03	127	12.40	26	12.49	12.05	101	7,167	1.41%	大買/鉅額交易
2020/10/28	1	11.70	30	11.92	11.55	-29	6,764	-0.43%
2020/10/27	0	0.00	13	12.05	11.85	-13	6,709	-0.19%
2020/10/23	0	0.00	7	12.03	12.00	-7	6,583	-0.11%
2020/10/22	5	11.85	12	11.85	11.95	-7	6,535	-0.11%
2020/10/21	5	12.05	45	11.95	12.05	-40	6,496	-0.62%
2020/10/20	7	12.05	0	0.00	12.20	7	6,428	0.11%
2020/10/19	39	12.00	17	12.06	12.25	22	6,340	0.35%
2020/10/16	9	12.21	55	11.67	11.50	-46	6,182	-0.74%
2020/10/15	70	12.31	11	12.13	12.40	59	5,884	1.00%
2020/10/14	0	0.00	14	10.98	11.30	-14	5,207	-0.27%
2020/10/12	8	10.64	2	10.60	10.40	6	5,080	0.12%
2020/10/08	0	0.00	11	10.50	10.45	-11	5,104	-0.22%
2020/10/07	11	10.55	0	0.00	10.55	11	5,218	0.21%
2020/10/06	1	10.40	3	10.45	10.40	-2	5,482	-0.04%
2020/10/05	1	10.25	3	10.35	10.40	-2	5,580	-0.04%
2020/09/28	0	0.00	5	9.95	10.20	-5	5,547	-0.09%
2020/09/25	3	10.05	0	0.00	9.73	3	5,558	0.05%
2020/09/24	3	9.88	30	10.07	9.90	-27	5,572	-0.48%
2020/09/23	11	11.26	0	0.00	10.50	11	5,481	0.20%
2020/09/22	46	11.95	38	11.91	11.50	8	5,275	0.15%
2020/09/21	66	11.57	53	11.67	12.00	13	4,595	0.28%
2020/09/18	19	10.90	10	10.93	10.95	9	4,053	0.22%
2020/09/17	21	10.77	23	10.75	10.50	-2	3,951	-0.05%
2020/09/16	1	10.25	20	10.18	10.40	-19	3,812	-0.50%
2020/09/15	0	0.00	11	10.25	10.15	-11	3,766	-0.29%
2020/09/14	15	10.20	3	10.35	10.10	12	3,746	0.32%
2020/09/09	0	0.00	2	10.10	10.15	-2	3,622	-0.06%
2020/09/07	0	0.00	1	10.40	10.15	-1	3,584	-0.03%
2020/09/03	0	0.00	1	10.10	10.10	-1	3,464	-0.03%
2020/09/02	10	10.20	12	10.03	10.05	-2	3,440	-0.06%
2020/09/01	29	10.20	33	10.27	10.35	-4	3,458	-0.12%
2020/08/31	1	9.60	30	9.70	9.74	-29	3,241	-0.89%
2020/08/27	0	0.00	10	9.62	9.52	-10	3,220	-0.31%
2020/08/25	0	0.00	5	9.78	9.68	-5	3,253	-0.15%
2020/08/24	28	10.00	15	9.95	9.75	13	3,292	0.39%
2020/08/21	50	9.71	26	9.61	9.86	24	3,349	0.72%
2020/08/19	15	9.74	11	9.64	9.58	4	3,148	0.13%
2020/08/18	0	0.00	1	9.46	9.59	-1	3,095	-0.03%
2020/08/17	1	9.38	0	0.00	9.42	1	3,046	0.03%
2020/08/13	5	9.53	0	0.00	9.26	5	3,027	0.17%
2020/07/27	0	0.00	25	8.71	8.76	-25	2,827	-0.88%
2020/07/21	0	0.00	3	10.10	9.20	-3	2,765	-0.11%
2020/07/15	2	9.29	0	0.00	9.29	2	2,486	0.08%
2020/07/14	2	9.86	2	10.10	9.51	0	2,461	0.00%
2020/07/13	2	9.76	2	10.00	10.00	0	2,334	0.00%
2020/07/09	0	0.00	5	9.34	9.34	-5	1,934	-0.26%
2020/07/06	9	9.36	0	0.00	9.23	9	1,816	0.50%
2020/07/03	0	0.00	10	9.27	9.44	-10	1,763	-0.57%
2020/07/02	6	9.18	0	0.00	9.23	6	1,668	0.36%
2020/07/01	14	8.87	6	8.73	9.10	8	1,598	0.50%
2020/06/30	18	8.54	20	8.63	8.63	-2	1,448	-0.14%
2020/06/24	0	0.00	1	8.00	7.94	-1	1,326	-0.08%
2020/06/22	48	8.16	2	8.20	8.03	46	1,329	3.46%
2020/06/18	5	8.09	5	8.17	8.07	0	1,322	0.00%
2020/06/17	5	8.00	0	0.00	8.01	5	1,316	0.38%
2020/06/11	2	8.20	4	8.12	7.90	-2	1,374	-0.15%
2020/06/09	0	0.00	11	8.36	8.19	-11	1,376	-0.80%
2020/06/08	7	8.12	6	8.22	8.54	1	1,319	0.08%
2020/06/02	20	7.73	20	7.72	7.75	0	1,177	0.00%
2020/06/01	1	7.45	0	0.00	7.42	1	1,126	0.09%
2020/05/29	2	7.64	0	0.00	7.50	2	1,105	0.18%
2020/05/28	8	7.59	8	7.65	7.86	0	1,033	0.00%
2020/05/25	2	6.85	0	0.00	6.84	2	867	0.23%
2020/05/14	2	6.98	0	0.00	6.83	2	812	0.25%
2020/04/20	0	0.00	0.6	6.80	6.89	-0.6	788	-0.08%
2020/04/14	0	0.00	13	6.49	6.53	-13	792	-1.64%
2020/04/13	0	0.00	67.5	6.37	6.34	-67.5	797	-8.46%
2020/03/20	0	0.00	18	5.29	5.36	-18	1,033	-1.74%
2020/03/04	0	0.00	3.5	8.19	8.22	-3.5	1,106	-0.32%
2020/02/20	0	0.00	8	8.65	8.63	-8	1,288	-0.62%
2020/02/17	0	8.49	0	0.00	8.49	0	1,314	0.00%
2020/01/30	1	8.90	0	0.00	8.83	1	1,283	0.08%
2020/01/15	3	9.69	3	9.75	9.84	0	1,273	0.00%
2020/01/14	0	0.00	0	9.43	9.43	0	1,218	0.00%
2020/01/13	0	0.00	5	9.52	9.40	-5	1,205	-0.41%
2019/12/30	0	0.00	2	10.25	10.30	-2	1,094	-0.18%
2019/12/26	3	10.27	0	0.00	10.25	3	1,063	0.28%
2019/12/24	2	10.35	2.4	10.31	10.20	-0.4	1,038	-0.04%
2019/12/23	60	10.30	0	0.00	10.10	60	994	6.03%
2019/12/20	1	10.10	2	10.13	10.15	-1	935	-0.11%
2019/12/18	8	9.93	0	0.00	9.92	8	898	0.89%
2019/12/05	21	10.19	31	10.09	9.98	-10	820	-1.22%
2019/11/28	31	9.84	31	9.79	9.65	0	654	0.00%
2019/11/27	1	9.47	1	9.56	9.65	0	559	0.00%
2019/11/26	1	9.38	1	9.55	9.46	0	516	0.00%
2019/11/22	0	0.00	1	8.96	8.95	-1	460	-0.22%
2019/11/13	5	8.98	0	0.00	8.89	5	495	1.01%
2019/11/08	0	0.00	17.3	8.72	8.76	-17.3	481	-3.59%
2019/10/25	1	8.96	2	8.90	8.88	-1	533	-0.19%
2019/10/23	3	9.06	0	0.00	8.96	3	542	0.55%
2019/09/25	2	8.89	0	0.00	8.86	2	540	0.37%
2019/09/20	17	9.25	0	0.00	9.14	17	525	3.24%
2019/09/11	1	8.95	0	0.00	8.98	1	512	0.20%
2019/09/04	1	8.97	0	0.00	8.99	1	510	0.20%
2019/09/02	0	0.00	0	8.86	8.91	0	505	0.00%
2019/08/20	0	0.00	10	8.83	8.87	-10	514	-1.94%
2019/08/16	10	8.27	0	0.00	8.25	10	485	2.06%
2019/05/23	0	0.00	5	8.97	8.93	-5	1,785	-0.28%
2019/05/17	0	0.00	2	8.97	8.93	-2	1,863	-0.11%
2019/05/10	0	0.00	3	9.80	9.75	-3	1,852	-0.16%
2019/05/09	1	9.90	4	10.00	9.82	-3	1,845	-0.16%
2019/05/07	0	0.00	2	10.20	10.15	-2	1,835	-0.11%
2019/04/30	1	10.05	4	10.18	10.25	-3	1,870	-0.16%
2019/04/25	1	10.55	0	0.00	10.60	1	1,879	0.05%
2019/04/17	0	0.00	2	10.90	10.90	-2	1,936	-0.10%
2019/04/16	5	10.94	0	0.00	11.05	5	1,916	0.26%
2019/04/09	0	0.00	10	10.50	10.50	-10	1,859	-0.54%
2019/04/03	0	0.00	1	10.50	10.60	-1	1,847	-0.05%
2019/03/26	1	10.55	0	0.00	10.55	1	1,882	0.05%
2019/03/25	4	10.50	6	10.43	10.45	-2	1,913	-0.10%
2019/03/22	3	10.85	20	10.90	10.75	-17	2,028	-0.84%
2019/03/20	0	0.00	4	10.80	10.85	-4	2,014	-0.20%
2019/03/19	1	10.90	0	0.00	10.85	1	2,024	0.05%
2019/03/15	17	11.55	3	11.68	11.05	14	2,071	0.68%
2019/03/13	0	0.00	56	11.65	11.60	-56	1,866	-3.00%
2019/03/12	13	12.21	5	12.10	11.80	8	1,863	0.43%
2019/03/11	7	11.88	8	11.94	11.85	-1	1,734	-0.06%
2019/03/08	2	11.90	16	11.51	12.00	-14	1,706	-0.82%
2019/03/06	8	11.26	2	11.45	11.45	6	1,629	0.37%
2019/03/05	0	0.00	7	11.56	11.30	-7	1,589	-0.44%
2019/03/04	16	11.31	27	11.25	11.25	-11	1,493	-0.74%
2019/02/26	0	0.00	5	10.70	10.65	-5	1,372	-0.36%
2019/02/22	6	10.76	0	0.00	10.70	6	1,403	0.43%
2019/02/21	0	0.00	5	10.55	10.60	-5	1,376	-0.36%
2019/02/19	1	10.40	0	0.00	10.40	1	1,377	0.07%
2019/02/18	30	10.60	0	0.00	10.55	30	1,369	2.19%
2019/02/14	37	10.34	0	0.00	10.35	37	1,313	2.82%
2019/02/13	2	10.35	0	0.00	10.25	2	1,317	0.15%
2019/02/12	5	10.15	0	0.00	10.15	5	1,309	0.38%
2019/01/17	0	0.00	10	10.25	10.25	-10	1,286	-0.78%
2018/12/24	0	0.00	2	10.70	10.55	-2	1,267	-0.16%
2018/12/22	2	10.50	0	0.00	10.75	2	1,263	0.16%
2018/12/17	0	0.00	1	11.30	11.10	-1	1,163	-0.09%
2018/12/12	0	0.00	33	10.67	10.70	-33	1,017	-3.24%
2018/12/11	28	10.73	5	10.75	10.60	23	988	2.33%
2018/12/10	0	0.00	1	10.05	10.40	-1	934	-0.11%
2018/12/04	0	0.00	10	10.30	10.20	-10	845	-1.18%
2018/12/03	10	10.25	2	10.15	10.10	8	850	0.94%
2018/11/29	0	0.00	10	9.94	9.81	-10	848	-1.18%
2018/11/22	10	9.69	0	0.00	9.58	10	836	1.20%
2018/10/30	10	8.03	10	8.03	8.05	0	1,041	0.00%
2018/10/25	0	0.00	1	7.96	7.77	-1	1,033	-0.10%
2018/10/12	0	0.00	10	8.40	8.51	-10	1,034	-0.97%
2018/10/05	0	0.00	5	9.96	9.89	-5	965	-0.52%
2018/10/04	0	0.00	4	10.25	10.20	-4	941	-0.42%
2018/09/28	2	10.35	0	0.00	10.45	2	949	0.21%
2018/08/31	0	0.00	10	11.25	11.30	-10	1,316	-0.76%
2018/08/27	0	0.00	100	11.23	11.20	-100	1,549	-6.46%
2018/08/24	0	0.00	10	11.50	11.50	-10	1,574	-0.64%
2018/08/23	100	11.70	0	0.00	11.70	100	1,561	6.41%
2018/08/22	0	0.00	1	11.30	11.30	-1	1,510	-0.07%
2018/08/21	1	11.45	0	0.00	11.40	1	1,502	0.07%
2018/08/16	0	0.00	4	11.15	11.20	-4	1,503	-0.27%
2018/08/15	4	11.00	8	11.04	11.05	-4	1,490	-0.27%
2018/08/14	0	0.00	1	10.60	10.65	-1	1,472	-0.07%
2018/08/13	0	0.00	152	10.95	10.50	-152	1,501	-10.13%	大賣/鉅額交易
2018/08/09	2	11.18	2	11.25	11.30	0	1,473	0.00%
2018/08/01	10	10.85	0	0.00	10.80	10	1,548	0.65%
2018/07/30	10	10.70	0	0.00	10.65	10	1,546	0.65%
2018/07/27	10	10.70	0	0.00	10.65	10	1,550	0.64%
2018/07/23	135	10.78	0	0.00	10.65	135	1,576	8.56%	大買/鉅額交易
2018/07/11	0	0.00	1	10.50	10.50	-1	1,616	-0.06%
2018/07/04	1	10.60	0	0.00	10.55	1	1,708	0.06%
2018/07/03	1	10.90	0	0.00	10.70	1	1,726	0.06%
2018/06/25	0	0.00	3	11.30	11.50	-3	1,741	-0.17%
2018/06/22	3	11.10	2	11.03	11.00	1	1,694	0.06%
2018/06/20	2	11.05	1	11.30	11.00	1	1,721	0.06%
2018/06/19	2	11.28	1	11.55	11.20	1	1,721	0.06%
2018/06/14	6	11.53	0	0.00	11.50	6	1,695	0.35%
2018/06/13	16	11.79	7	11.89	11.55	9	1,709	0.53%
2018/06/11	0	0.00	1	11.60	11.45	-1	1,621	-0.06%
2018/06/08	8	11.40	0	0.00	11.45	8	1,541	0.52%
2018/06/07	10	11.60	11	11.56	11.75	-1	1,481	-0.07%
2018/06/06	3	10.80	0	0.00	10.70	3	1,304	0.23%
2018/06/05	0	0.00	47	10.50	10.45	-47	1,300	-3.61%
2018/06/01	10	10.68	5	10.80	10.60	5	1,363	0.37%
2018/05/31	14	10.10	0	0.00	10.05	14	1,325	1.06%
2018/05/25	10	10.05	0	0.00	10.00	10	1,311	0.76%
2018/05/17	0	0.00	2	9.95	9.92	-2	1,404	-0.14%
2018/05/16	4	9.62	2	9.73	9.60	2	1,411	0.14%
2018/05/14	9	10.14	0	0.00	10.10	9	1,446	0.62%
2018/04/25	0	0.00	1	10.80	11.00	-1	1,522	-0.07%
2018/04/24	1	10.80	6	10.75	10.70	-5	1,547	-0.32%
2018/04/12	1	12.10	1	12.00	12.00	0	1,740	0.00%
2018/04/11	11	12.45	11	12.58	12.20	0	1,777	0.00%
2018/04/10	0	0.00	3	12.10	12.00	-3	1,840	-0.16%
2018/03/22	2	12.00	1	11.85	11.85	1	2,722	0.04%
2018/03/21	11	12.06	2	12.35	12.00	9	2,885	0.31%
2018/03/20	1	12.20	0	0.00	12.20	1	2,933	0.03%
2018/03/19	1	12.35	7	12.42	12.30	-6	3,171	-0.19%
2018/03/16	6	12.78	10	12.80	12.70	-4	3,272	-0.12%
2018/03/14	2	12.75	1	12.85	12.80	1	3,301	0.03%
2018/03/13	0	0.00	12	12.75	12.75	-12	3,328	-0.36%
2018/03/12	1	12.75	0	0.00	12.70	1	3,344	0.03%
2018/03/09	2	13.00	1	13.15	12.90	1	3,342	0.03%
2018/03/08	0	0.00	1	13.30	13.10	-1	3,355	-0.03%
2018/03/07	1	13.00	0	0.00	12.75	1	3,312	0.03%
2018/03/06	0	0.00	1	12.80	12.70	-1	3,351	-0.03%
2018/03/05	0	0.00	2	12.68	12.65	-2	3,683	-0.05%
2018/02/26	1	13.20	0	0.00	13.25	1	3,706	0.03%
2018/02/23	2	12.78	6	12.82	12.80	-4	3,688	-0.11%
2018/02/12	6	12.13	31	11.94	12.05	-25	3,707	-0.67%
2018/02/09	30	11.59	0	0.00	11.60	30	3,697	0.81%
2018/02/08	2	12.10	6	12.08	12.05	-4	3,688	-0.11%
2018/02/07	0	0.00	2	12.00	12.00	-2	3,672	-0.05%
2018/02/06	0	0.00	3	11.70	11.85	-3	3,663	-0.08%
2018/01/25	2	13.30	0	0.00	13.20	2	3,905	0.05%
2018/01/23	5	13.25	10	13.30	13.25	-5	3,914	-0.13%
2018/01/22	1	13.25	0	0.00	13.25	1	3,927	0.03%
2018/01/19	3	13.70	0	0.00	13.50	3	3,934	0.08%
2018/01/17	1	13.60	0	13.55	13.60	1	3,925	0.03%
2018/01/12	1	13.65	0	0.00	13.65	1	3,959	0.03%
2018/01/11	5	13.40	0	0.00	13.60	5	3,957	0.13%
2018/01/10	1	13.50	0	0.00	13.45	1	3,973	0.03%
2018/01/09	1	13.80	0	0.00	13.60	1	4,228	0.02%
2018/01/08	14	13.95	6	14.34	13.75	8	4,234	0.19%
2018/01/05	21	14.40	4	14.40	14.45	17	4,151	0.41%
2018/01/04	0	0.00	4	14.56	14.60	-4	4,111	-0.10%
2018/01/02	14	14.25	0	0.00	14.25	14	4,014	0.35%