飛宏 (2457)-元大-林森券商分點個股進出

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
48.45
漲跌
▼1.50
漲幅
-3.00%
成交量
6,848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－元大-林森券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-林森券商分點個股進出
元大-林森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
2024/05/10	1.1	48.25	12	48.90	48.45	-11	4,334	-0.25%
2024/05/08	0	0.00	1	50.90	50.60	-1	4,236	-0.02%
2024/05/07	0	0.00	0.1	50.70	51.00	-0.1	4,257	0.00%
2024/05/03	1	52.80	0	0.00	51.50	1	4,331	0.02%
2024/05/02	0.1	52.80	0	52.60	52.80	0	4,380	0.00%
2024/04/30	0.1	53.50	1	53.80	53.50	-0.9	4,415	-0.02%
2024/04/24	1	51.70	0	0.00	52.30	1	4,349	0.02%
2024/04/22	0	0.00	4	51.93	51.00	-4	4,457	-0.09%
2024/04/19	9.1	53.81	1	53.60	52.50	8.1	4,465	0.18%
2024/04/18	3	55.13	1	55.40	54.50	2	4,481	0.04%
2024/04/17	0	0.00	1	52.80	53.30	-1	4,357	-0.02%
2024/04/16	0	0.00	1	51.20	51.00	-1	4,349	-0.02%
2024/04/12	0	0.00	1	54.50	53.80	-1	4,423	-0.02%
2024/04/11	0	52.70	0	0.00	52.50	0	4,364	0.00%
2024/04/01	0	0.00	0	54.70	54.60	0	4,509	0.00%
2024/03/27	0	53.83	0	0.00	53.30	0	4,531	0.00%
2024/03/26	8	54.01	8	54.30	53.30	0	4,547	0.00%
2024/03/22	9	54.51	4.6	54.70	54.30	4.4	4,573	0.10%
2024/03/21	2	53.75	1	53.50	53.80	1	4,558	0.02%
2024/03/20	1.1	53.40	0	0.00	53.00	1.1	4,653	0.02%
2024/03/19	4	54.70	0	0.00	54.30	4	4,634	0.09%
2024/03/18	0	54.10	0	0.00	54.40	0	4,682	0.00%
2024/03/15	5	54.90	0	0.00	55.00	5	4,699	0.11%
2024/03/14	0	0.00	1	55.50	55.20	-1	4,778	-0.02%
2024/03/12	4	56.53	0	0.00	56.40	4	4,881	0.08%
2024/03/11	0	0.00	0	56.20	56.30	0	4,964	0.00%
2024/03/08	3	56.50	3	57.50	55.90	0	5,023	0.00%
2024/03/07	4	58.48	3.2	58.51	58.00	0.8	5,013	0.02%
2024/03/05	4	59.95	7	60.44	60.00	-3	5,096	-0.06%
2024/03/04	2	60.90	1	61.90	60.60	1	5,211	0.02%
2024/03/01	1	60.50	0	0.00	60.30	1	5,228	0.02%
2024/02/29	5.1	61.12	0	0.00	61.30	5.1	5,690	0.09%
2024/02/27	2	61.20	0	60.20	60.20	2	6,506	0.03%
2024/02/26	0	0.00	2	61.60	61.20	-2	6,952	-0.03%
2024/02/23	1.9	59.75	11	61.29	59.70	-9.1	6,907	-0.13%
2024/02/22	0	0.00	1	61.00	61.30	-1	6,865	-0.01%
2024/02/21	7	61.94	71	61.60	61.50	-64	6,858	-0.93%
2024/02/20	11	62.02	10	61.81	61.80	1	6,946	0.01%
2024/02/19	77	62.87	11.1	62.73	62.30	65.9	6,809	0.97%
2024/02/16	7	57.96	0	0.00	58.70	7	6,414	0.11%
2024/02/05	0.1	56.20	0	0.00	56.10	0.1	6,399	0.00%
2024/02/02	0	0.00	5	57.50	57.00	-5	6,378	-0.08%
2024/02/01	2	56.50	1	56.90	57.20	1	6,381	0.02%
2024/01/31	0.1	57.70	0	0.00	57.00	0.1	6,377	0.00%
2024/01/29	6	58.60	6	58.70	58.80	0	6,439	0.00%
2024/01/25	2.1	58.23	0	0.00	58.00	2.1	6,482	0.03%
2024/01/23	0	0.00	1	57.60	57.30	-1	6,673	-0.01%
2024/01/19	0	0.00	1	55.80	56.50	-1	6,715	-0.01%
2024/01/18	1	55.40	0	0.00	56.00	1	6,766	0.01%
2024/01/12	2	57.55	1	56.90	56.90	1	7,196	0.01%
2024/01/11	0	0.00	3	56.20	57.10	-3	7,181	-0.04%
2024/01/10	2	56.30	0	0.00	55.00	2	7,209	0.03%
2024/01/09	1	58.20	0	0.00	56.50	1	7,231	0.01%
2024/01/08	1	59.10	1	60.40	58.90	0	7,202	0.00%
2024/01/05	1	58.70	1	59.50	58.30	0	7,144	0.00%
2024/01/04	1	57.70	0	0.00	57.60	1	7,137	0.01%
2024/01/02	0	0.00	6	60.20	59.30	-6	7,150	-0.08%
2023/12/29	0	0.00	1	58.70	58.90	-1	7,180	-0.01%
2023/12/27	0.7	58.60	0	0.00	58.40	0.7	7,222	0.01%
2023/12/26	1	59.20	1	58.00	59.00	0	7,298	0.00%
2023/12/25	0	0.00	3	57.07	57.00	-3	7,276	-0.04%
2023/12/22	3	56.40	0	0.00	56.40	3	7,282	0.04%
2023/12/21	1	56.70	0	0.00	56.60	1	7,287	0.01%
2023/12/19	1	57.00	1	57.20	57.30	0	7,311	0.00%
2023/12/15	3	59.57	3	59.67	59.10	0	7,317	0.00%
2023/12/14	2	58.40	0	0.00	58.20	2	7,234	0.03%
2023/12/13	7	58.30	0	0.00	58.30	7	7,219	0.10%
2023/12/12	2	59.90	0	0.00	59.00	2	7,208	0.03%
2023/12/11	1	60.10	0	0.00	59.60	1	7,208	0.01%
2023/12/07	3	61.43	3.1	61.44	60.50	-0.1	7,155	0.00%
2023/12/06	6	62.82	2	62.10	61.60	4	7,150	0.06%
2023/12/05	5	61.68	3	62.23	62.80	2	7,114	0.03%
2023/12/04	8	62.93	11	62.16	61.80	-3	7,125	-0.04%
2023/12/01	5	62.08	4	61.80	62.50	1	7,404	0.01%
2023/11/30	1	63.00	4	64.10	62.20	-3	7,390	-0.04%
2023/11/29	8	63.80	5	63.52	63.50	3	7,352	0.04%
2023/11/28	0.1	63.00	5	62.96	62.80	-4.9	7,299	-0.07%
2023/11/27	6	63.17	7	64.91	62.90	-1	7,315	-0.01%
2023/11/24	32	62.46	36	64.12	63.20	-4	6,905	-0.06%
2023/11/20	0	0.00	2	56.35	56.70	-2	5,793	-0.03%
2023/11/17	2	56.70	1	58.70	56.20	1	5,768	0.02%
2023/11/16	0	0.00	1	55.40	56.40	-1	5,691	-0.02%
2023/11/10	0	0.00	1	52.50	52.50	-1	6,380	-0.02%
2023/11/06	1	54.30	3	54.60	54.90	-2	6,783	-0.03%
2023/11/03	1	54.00	1	53.20	53.30	0	6,757	0.00%
2023/11/02	1	52.60	1	52.80	52.80	0	6,792	0.00%
2023/11/01	3	52.53	4	52.58	51.80	-1	6,790	-0.01%
2023/10/31	1	52.50	3.2	54.15	52.50	-2.2	6,621	-0.03%
2023/10/26	1	58.80	0	0.00	57.00	1	6,903	0.01%
2023/10/25	4.2	58.85	0	0.00	59.10	4.2	6,979	0.06%
2023/10/24	2	57.25	2	56.15	56.80	0	6,897	0.00%
2023/10/23	1	53.80	0	0.00	53.60	1	6,906	0.01%
2023/10/19	1	57.10	1	56.10	56.10	0	7,039	0.00%
2023/10/18	3	58.13	1	57.70	57.70	2	7,065	0.03%
2023/10/16	2	59.60	0	0.00	58.70	2	7,238	0.03%
2023/10/11	1	62.10	0.1	60.70	61.70	0.9	8,216	0.01%
2023/10/06	2	61.65	6	61.25	61.60	-4	8,402	-0.05%
2023/10/05	3.1	62.64	7	62.89	61.80	-3.9	8,712	-0.04%
2023/10/04	0	0.00	0.1	60.70	60.80	-0.1	9,087	0.00%
2023/10/03	1	62.40	2	62.70	62.00	-1	9,280	-0.01%
2023/10/02	12.2	61.27	3.7	61.04	63.00	8.5	9,528	0.09%
2023/09/28	0.1	59.35	0	0.00	58.90	0.1	9,613	0.00%
2023/09/27	0	58.50	0	0.00	58.30	0	9,991	0.00%
2023/09/26	0.1	59.30	0	0.00	58.50	0.1	10,168	0.00%
2023/09/25	1	59.03	0	0.00	58.80	1	10,308	0.01%
2023/09/22	0	59.70	0	0.00	59.70	0	10,443	0.00%
2023/09/21	1	59.60	5	59.70	59.60	-4	10,508	-0.04%
2023/09/20	4	61.57	6	60.58	60.90	-2	10,594	-0.02%
2023/09/19	2	62.68	0	61.80	61.30	2	10,873	0.02%
2023/09/14	3	62.90	0	0.00	62.70	3	11,551	0.03%
2023/09/13	2	62.80	3	62.57	62.10	-1	11,775	-0.01%
2023/09/12	4.1	62.53	2	62.65	62.00	2.1	12,067	0.02%
2023/09/11	5	64.11	2	63.40	63.40	3	12,282	0.02%
2023/09/08	3	67.03	11	67.18	66.00	-8	12,596	-0.06%
2023/09/07	8	69.04	0	0.00	68.00	8	13,011	0.06%
2023/09/06	8.1	67.36	7	68.14	67.80	1.1	13,275	0.01%
2023/09/05	1	68.30	3	69.90	70.70	-2	13,234	-0.02%
2023/09/04	6	69.98	1.1	69.52	69.10	4.9	13,658	0.04%
2023/09/01	9	72.03	1	73.90	71.10	8	14,142	0.06%
2023/08/31	7.4	72.02	6	72.47	73.00	1.4	14,509	0.01%
2023/08/30	0	0.00	3	71.83	71.00	-3	15,025	-0.02%
2023/08/29	0	0.00	2.1	70.84	71.50	-2.1	16,015	-0.01%
2023/08/28	6	69.12	5	69.74	70.00	1	17,175	0.01%
2023/08/25	1	69.50	1	70.40	69.90	0	18,143	0.00%
2023/08/24	1	69.40	5.1	70.65	69.00	-4.1	18,544	-0.02%
2023/08/23	2	69.00	6	68.70	68.60	-4	18,973	-0.02%
2023/08/22	4.1	68.59	0	0.00	68.50	4.1	19,242	0.02%
2023/08/21	11	70.08	8	69.38	68.70	3	19,614	0.02%
2023/08/18	3.1	68.61	3.2	70.01	69.80	-0.1	21,131	0.00%
2023/08/17	0	0.00	0.1	67.10	66.90	-0.1	21,030	0.00%
2023/08/16	0	0.00	2	66.25	66.20	-2	21,193	-0.01%
2023/08/15	1	64.30	20	64.20	64.60	-19	21,721	-0.09%
2023/08/14	0	62.00	0	0.00	62.10	0	22,208	0.00%
2023/08/11	0	63.50	0	0.00	63.50	0	22,801	0.00%
2023/08/08	0.1	65.20	0	0.00	64.40	0.1	24,317	0.00%
2023/08/07	0	0.00	1	64.70	65.20	-1	24,618	0.00%
2023/08/02	2	65.82	0	0.00	65.30	2	25,743	0.01%
2023/08/01	2	66.60	1	66.50	66.50	1	26,070	0.00%
2023/07/31	3.1	68.32	3.1	67.96	67.50	0	26,375	0.00%
2023/07/28	2.1	68.17	2.5	68.56	69.50	-0.4	26,653	0.00%
2023/07/27	0	0.00	2.1	69.97	69.50	-2.1	27,081	-0.01%
2023/07/26	18	71.19	5	69.50	69.70	13	27,576	0.05%
2023/07/24	14.1	70.38	1	70.80	70.00	13.1	28,006	0.05%
2023/07/21	1	73.00	1	73.60	73.60	0	28,207	0.00%
2023/07/20	1	73.00	1	73.20	73.20	0	29,256	0.00%
2023/07/19	2	73.10	2	72.65	72.50	0	29,584	0.00%
2023/07/18	4	74.45	6	75.45	74.00	-2	30,150	-0.01%
2023/07/17	9	76.06	32	75.20	76.70	-23	30,543	-0.08%
2023/07/14	1	72.70	1	72.90	72.60	0	31,042	0.00%
2023/07/13	2	73.01	6	73.63	72.80	-4	32,704	-0.01%
2023/07/12	14.1	71.99	4	71.48	72.00	10.1	33,621	0.03%
2023/07/11	55	72.89	39	72.46	72.00	16	34,256	0.05%
2023/07/10	7.1	76.74	1.1	76.04	76.00	6	34,499	0.02%
2023/07/07	34	77.19	18	77.62	78.30	16	34,755	0.05%
2023/07/06	3	78.97	0	0.00	77.70	3	35,037	0.01%
2023/07/05	2.1	79.53	11	80.46	79.40	-8.9	35,753	-0.02%
2023/07/04	4.5	78.99	0	0.00	77.60	4.5	35,789	0.01%
2023/07/03	8	79.06	7	78.40	78.80	1	35,870	0.00%
2023/06/30	7	76.49	7	77.04	78.00	0	36,476	0.00%
2023/06/29	7	75.71	7	75.86	75.50	0	36,628	0.00%
2023/06/28	9	76.64	13.1	75.60	75.30	-4.1	36,905	-0.01%
2023/06/27	11.3	77.68	11.1	77.94	75.60	0.2	37,163	0.00%
2023/06/26	7.1	79.71	3	80.23	79.30	4.1	37,281	0.01%
2023/06/21	9.1	79.83	14	81.13	81.80	-4.9	37,430	-0.01%
2023/06/20	12.2	79.36	7.1	80.08	79.40	5.1	37,547	0.01%
2023/06/19	8	80.04	8	80.78	80.80	0	38,426	0.00%
2023/06/16	4	80.33	3	80.17	79.10	1	39,863	0.00%
2023/06/15	13	79.51	8	79.63	79.00	5	40,410	0.01%
2023/06/14	14	81.71	10	80.81	80.30	4	41,215	0.01%
2023/06/13	17	80.56	20	81.17	82.30	-3	41,842	-0.01%
2023/06/12	11	78.88	11	78.95	78.50	0	42,435	0.00%
2023/06/09	15.5	80.40	13	79.85	79.00	2.5	43,618	0.01%
2023/06/08	6	79.57	8	80.08	78.90	-2	44,550	0.00%
2023/06/07	6	82.73	13	83.25	81.50	-7	45,822	-0.02%
2023/06/06	14	83.76	5	83.06	82.60	9	46,949	0.02%
2023/06/05	14	86.11	14	85.31	85.70	0	47,549	0.00%
2023/06/02	14	83.88	24	83.08	83.40	-10	47,681	-0.02%
2023/06/01	19	81.36	27.1	80.96	81.90	-8.1	47,138	-0.02%
2023/05/31	8.2	78.09	14	79.01	78.40	-5.8	46,628	-0.01%
2023/05/30	18	77.32	2	77.50	76.60	16	45,748	0.03%
2023/05/29	6	77.18	10	76.95	76.40	-4	45,395	-0.01%
2023/05/26	9	74.79	9	74.24	73.70	0	45,058	0.00%
2023/05/25	14	74.80	16	74.66	74.50	-2	44,998	0.00%
2023/05/24	42	78.89	43	77.62	75.80	-1	44,898	0.00%
2023/05/23	7	75.51	2	75.55	75.50	5	44,540	0.01%
2023/05/22	0	0.00	3	75.10	75.30	-3	44,960	-0.01%
2023/05/19	6	74.33	8	75.19	73.20	-2	44,786	0.00%
2023/05/18	8	76.09	5	75.74	75.80	3	44,433	0.01%
2023/05/17	9	75.37	13	75.14	74.10	-4	43,886	-0.01%
2023/05/16	6	74.23	9	73.59	74.40	-3	43,212	-0.01%
2023/05/15	24	73.91	21	73.27	72.70	3	42,738	0.01%
2023/05/12	9	70.21	8	71.28	73.20	1	42,094	0.00%
2023/05/11	8	69.44	10	69.44	68.90	-2	41,514	0.00%
2023/05/10	21.1	69.07	27	69.10	70.00	-6	41,156	-0.01%
2023/05/09	10.1	73.38	16	72.66	71.70	-6	40,450	-0.01%
2023/05/08	5	73.06	4	73.03	73.80	1	39,949	0.00%
2023/05/05	16	72.49	9.1	71.43	71.20	6.9	39,498	0.02%
2023/05/04	7.1	74.91	0	0.00	74.00	7.1	39,065	0.02%
2023/05/03	0	0.00	3	75.53	76.00	-3	38,702	-0.01%
2023/05/02	9	75.74	27.5	75.20	76.50	-18.5	38,138	-0.05%
2023/04/28	5	73.14	5	73.50	73.50	0	37,572	0.00%
2023/04/27	4.5	71.83	6	71.87	71.90	-1.6	37,132	0.00%
2023/04/26	10	71.83	17.1	71.39	71.90	-7	36,803	-0.02%
2023/04/25	29.1	73.34	34	72.44	72.70	-4.9	36,370	-0.01%
2023/04/24	9	73.52	15	73.81	73.30	-6	35,247	-0.02%
2023/04/21	11	73.03	9.1	74.44	72.50	1.9	34,861	0.01%
2023/04/20	26	75.53	11.2	75.46	74.60	14.8	34,112	0.04%
2023/04/19	19	78.22	10	78.38	77.80	9	33,376	0.03%
2023/04/18	23.1	77.27	28.2	77.76	76.40	-5.1	32,320	-0.02%
2023/04/17	14.3	73.40	30.2	74.21	75.90	-15.9	30,534	-0.05%
2023/04/14	25.1	69.31	29	69.20	69.00	-4	29,403	-0.01%
2023/04/13	18	66.72	10	66.85	67.30	8	28,431	0.03%
2023/04/12	5	67.06	13	67.80	66.30	-8	27,694	-0.03%
2023/04/11	15	66.67	9	66.69	66.30	6	27,252	0.02%
2023/04/10	24	66.35	28	65.65	66.60	-4	26,706	-0.02%
2023/04/07	10	62.88	16	63.04	62.50	-6	25,805	-0.02%
2023/04/06	2	60.05	5.2	60.25	61.60	-3.2	25,429	-0.01%
2023/03/31	40	62.89	35	62.85	60.30	5	25,221	0.02%
2023/03/30	6	61.10	14	60.93	60.80	-8	24,733	-0.03%
2023/03/28	4.2	58.56	3	58.90	59.20	1.2	25,009	0.00%
2023/03/27	10	60.77	5.1	60.25	59.80	4.9	24,753	0.02%
2023/03/24	5	59.68	5	59.70	60.00	0	24,383	0.00%
2023/03/23	7.1	59.18	7	59.10	59.50	0.1	24,068	0.00%
2023/03/22	28	59.94	7	60.47	59.00	21	23,610	0.09%
2023/03/21	41	62.27	34	63.05	61.10	7	22,529	0.03%
2023/03/20	19	59.57	9	59.92	59.50	10	20,843	0.05%
2023/03/17	9	59.62	8	59.75	59.10	1	20,016	0.00%
2023/03/16	8	58.06	14	57.90	58.50	-6	18,949	-0.03%
2023/03/15	10	59.32	12	59.13	59.20	-2	18,059	-0.01%
2023/03/14	25	57.81	36	58.40	58.40	-11	17,276	-0.06%
2023/03/13	32	56.59	18.1	55.00	56.20	13.9	15,806	0.09%
2023/03/10	18	57.26	33	57.28	56.60	-15	14,616	-0.10%
2023/03/09	21	55.45	13	55.50	54.80	8	13,026	0.06%
2023/03/08	8	51.78	22.1	53.09	54.70	-14.1	11,630	-0.12%
2023/03/07	15	49.92	16	50.14	49.80	-1	10,742	-0.01%
2023/03/06	4	49.03	9	48.88	48.75	-5	10,455	-0.05%
2023/03/03	7	47.73	36	47.80	46.90	-29	10,502	-0.28%
2023/03/02	3	45.50	1	46.15	47.05	2	10,050	0.02%
2023/02/24	1	45.60	1.1	45.46	45.45	-0.1	9,774	0.00%
2023/02/23	14	46.73	3	47.08	46.60	11	9,572	0.11%
2023/02/22	6	45.98	9	46.16	47.20	-3	9,388	-0.03%
2023/02/21	22	46.95	27	47.12	46.70	-5	9,065	-0.06%
2023/02/20	9	43.89	7	44.71	46.35	2	7,673	0.03%
2023/02/17	3	41.90	2	42.08	42.15	1	7,037	0.01%
2023/02/16	7	42.31	3	42.43	42.35	4	6,955	0.06%
2023/02/15	1	40.75	0	0.00	40.75	1	6,725	0.01%
2023/02/14	0	0.00	4	40.10	39.80	-4	6,699	-0.06%
2023/02/13	0	0.00	3	39.62	39.95	-3	6,721	-0.04%
2023/02/10	0	0.00	3.5	39.91	39.90	-3.5	6,759	-0.05%
2023/02/09	0	0.00	2	41.70	41.35	-2	6,706	-0.03%
2023/02/08	1	41.10	0	0.00	41.05	1	6,678	0.01%
2023/02/07	3	41.25	1	41.40	41.25	2	6,645	0.03%
2023/02/06	1	40.70	1	40.80	40.65	0	6,589	0.00%
2023/02/03	1	40.70	0	0.00	40.45	1	6,578	0.02%
2023/02/02	0.5	40.50	1.1	40.65	40.60	-0.6	6,560	-0.01%
2023/02/01	0	0.00	2	40.25	40.45	-2	6,540	-0.03%
2023/01/31	0	39.30	0	0.00	39.65	0	6,526	0.00%
2023/01/30	0	0.00	1	38.65	38.85	-1	6,526	-0.02%
2023/01/13	0	38.50	2	38.20	38.00	-2	6,533	-0.03%
2023/01/11	1	39.05	6	39.12	39.00	-5	6,554	-0.08%
2023/01/05	0	40.65	0	0.00	40.05	0	6,654	0.00%
2023/01/03	0	0.00	1	39.55	39.95	-1	6,679	-0.01%
2022/12/29	1	39.35	0	0.00	39.65	1	6,837	0.01%
2022/12/28	0	0.00	2	39.35	39.00	-2	6,845	-0.03%
2022/12/27	1	40.30	0	0.00	40.05	1	6,843	0.01%
2022/12/23	5	41.05	2	41.20	41.00	3	6,825	0.04%
2022/12/22	20	42.69	20	42.24	41.50	0	6,795	0.00%
2022/12/21	5	41.97	5	42.12	42.40	0	6,585	0.00%
2022/12/20	6	42.43	4	42.00	40.65	2	6,274	0.03%
2022/12/19	1	41.00	2	41.30	41.25	-1	5,759	-0.02%
2022/12/13	1	40.25	1	39.70	39.65	0	5,901	0.00%
2022/12/07	0	0.00	1	41.00	39.75	-1	6,967	-0.01%
2022/12/06	14	42.58	11	43.24	41.65	3	6,883	0.04%
2022/12/05	0	0.00	1	42.15	41.70	-1	6,639	-0.02%
2022/12/02	9	41.77	0	0.00	41.75	9	6,574	0.14%
2022/12/01	5	41.60	2	42.05	41.60	3	6,509	0.05%
2022/11/30	2	42.40	3	42.42	41.80	-1	6,398	-0.02%
2022/11/29	3	41.05	5	41.04	41.25	-2	6,186	-0.03%
2022/11/28	6	42.00	11	41.81	41.70	-5	6,208	-0.08%
2022/11/25	220	42.69	246.4	42.22	42.30	-26.4	5,779	-0.46%	大買/大賣/
2022/11/24	10	39.12	21	39.07	38.85	-11	5,224	-0.21%
2022/11/23	1	36.75	0	0.00	36.65	1	4,905	0.02%
2022/11/22	8	36.90	0	0.00	36.70	8	4,949	0.16%
2022/11/17	0	0.00	4.2	38.40	38.45	-4.2	4,945	-0.08%
2022/11/16	1	37.85	0	0.00	37.85	1	4,917	0.02%
2022/11/15	0	0.00	11	36.86	37.85	-11	4,921	-0.22%
2022/11/14	3	36.90	0	0.00	37.05	3	4,925	0.06%
2022/11/11	2	37.48	1	37.00	36.80	1	4,958	0.02%
2022/11/10	15	38.03	0	0.00	37.80	15	4,919	0.30%
2022/11/09	0.5	37.70	0	0.00	37.90	0.5	4,957	0.01%
2022/11/08	1	38.20	9	38.37	37.45	-8	4,996	-0.16%
2022/11/07	0	0.00	6.2	37.81	37.75	-6.2	4,977	-0.12%
2022/11/04	1	36.75	9	37.17	37.40	-8	5,071	-0.16%
2022/11/02	0	0.00	16	36.63	36.60	-16	5,083	-0.31%
2022/11/01	0	0.00	3	36.23	36.40	-3	5,097	-0.06%
2022/10/31	0	0.00	1	35.75	35.75	-1	5,187	-0.02%
2022/10/28	1	35.30	21	35.89	35.25	-20	5,227	-0.38%
2022/10/27	1	36.20	13	35.88	36.30	-12	5,247	-0.23%
2022/10/24	28	35.05	0	0.00	34.80	28	5,376	0.52%
2022/10/17	0	0.00	20	33.15	34.95	-20	5,439	-0.37%
2022/10/13	11	34.69	6	34.30	33.40	5	5,492	0.09%
2022/10/12	9	36.15	1	36.00	35.70	8	5,461	0.15%
2022/10/11	3	36.77	1	37.05	36.10	2	5,477	0.04%
2022/10/06	0	0.00	4	38.00	38.20	-4	5,817	-0.07%
2022/10/05	8	37.55	0	0.00	36.90	8	5,703	0.14%
2022/10/04	7	36.64	5	36.51	37.05	2	5,697	0.04%
2022/10/03	1	34.85	1	35.30	35.65	0	5,696	0.00%
2022/09/30	2	33.90	1	34.90	35.50	1	5,806	0.02%
2022/09/29	0	0.00	2	35.60	35.35	-2	5,817	-0.03%
2022/09/28	3	35.48	0	0.00	34.85	3	5,833	0.05%
2022/09/26	18	36.55	0	0.00	35.75	18	5,831	0.31%
2022/09/23	9	38.37	0	0.00	38.05	9	5,846	0.15%
2022/09/22	7	38.51	0	0.00	39.10	7	5,876	0.12%
2022/09/21	10	38.92	2	38.90	38.90	8	5,857	0.14%
2022/09/20	10	38.68	1	38.25	39.35	9	5,801	0.16%
2022/09/19	14	39.44	5.6	39.08	38.95	8.4	5,647	0.15%
2022/09/16	41	42.72	51	42.08	41.60	-10	5,366	-0.19%
2022/09/15	7	39.81	9	39.74	39.20	-2	4,783	-0.04%
2022/09/14	2	39.30	1	38.80	39.30	1	4,728	0.02%
2022/09/13	0	0.00	13	39.34	39.15	-13	4,738	-0.27%
2022/09/12	2	38.40	0	0.00	39.20	2	4,743	0.04%
2022/09/08	2	37.08	0	0.00	37.30	2	4,754	0.04%
2022/09/07	20	36.91	0	0.00	36.60	20	4,787	0.42%
2022/09/06	15	37.31	1	37.25	37.00	14	4,806	0.29%
2022/09/05	2	38.90	0	0.00	38.15	2	4,777	0.04%
2022/09/02	6	40.51	0	0.00	40.30	6	4,717	0.13%
2022/09/01	0	0.00	18.1	40.03	39.55	-18.1	4,520	-0.40%
2022/08/26	1	39.85	7	39.91	39.60	-6	4,835	-0.12%
2022/08/24	2	38.20	0	0.00	38.10	2	5,138	0.04%
2022/08/23	2	37.73	0	0.00	38.35	2	5,152	0.04%
2022/08/22	10	38.79	3	38.48	38.40	7	5,192	0.13%
2022/08/18	1	39.40	1	39.70	39.90	0	5,301	0.00%
2022/08/17	0	0.00	1	39.35	39.70	-1	5,298	-0.02%
2022/08/16	1	39.15	1	39.30	39.15	0	5,267	0.00%
2022/08/15	0	0.00	3	39.10	39.10	-3	5,227	-0.06%
2022/08/10	0	0.00	1	38.10	38.25	-1	5,096	-0.02%
2022/08/09	0	0.00	2	37.85	37.95	-2	5,102	-0.04%
2022/08/08	2	37.18	0	0.00	37.55	2	5,119	0.04%
2022/08/05	2	37.58	5	37.66	37.60	-3	5,162	-0.06%
2022/08/04	0	0.00	2	36.05	35.95	-2	5,183	-0.04%
2022/08/03	1	35.85	0	0.00	36.05	1	5,170	0.02%
2022/08/02	12	37.13	3	36.25	36.50	9	5,192	0.17%
2022/08/01	0	0.00	41	38.44	38.35	-41	5,145	-0.80%
2022/07/29	0	0.00	21	37.20	37.20	-21	5,100	-0.41%
2022/07/26	0	0.00	4	36.20	36.15	-4	5,173	-0.08%
2022/07/22	3	37.73	8	37.83	36.80	-5	5,224	-0.10%
2022/07/21	10	37.09	5	37.34	37.35	5	5,315	0.09%
2022/07/20	6	36.28	0	0.00	36.05	6	5,269	0.11%
2022/07/18	1	36.50	0	0.00	36.10	1	5,373	0.02%
2022/07/15	25	36.41	0	0.00	36.00	25	5,369	0.47%
2022/07/14	26	35.70	26.1	35.95	36.30	-0.1	5,204	0.00%
2022/07/13	0	0.00	1	33.40	33.00	-1	5,084	-0.02%
2022/07/12	1	32.50	0	0.00	32.25	1	5,178	0.02%
2022/07/11	1	33.70	1	33.95	33.95	0	5,214	0.00%
2022/07/08	0	0.00	1	33.10	33.60	-1	5,283	-0.02%
2022/07/06	1.1	30.81	0	0.00	30.25	1.1	5,275	0.02%
2022/07/05	1	31.50	1	32.20	31.95	0	5,373	0.00%
2022/07/01	1.1	32.99	1	32.60	31.70	0.1	5,539	0.00%
2022/06/29	0	0.00	1	35.95	35.90	-1	5,690	-0.02%
2022/06/27	0	0.00	5	37.30	37.80	-5	6,692	-0.07%
2022/06/21	1	35.85	1	36.15	36.70	0	9,175	0.00%
2022/06/20	1	35.15	0	0.00	35.10	1	9,495	0.01%
2022/06/17	2	36.98	1	37.40	36.95	1	9,504	0.01%
2022/06/16	1	38.30	1	37.40	37.40	0	9,509	0.00%
2022/06/15	6.1	38.46	0	0.00	38.30	6.1	9,536	0.06%
2022/06/14	2	38.18	2	38.80	39.10	0	9,575	0.00%
2022/06/13	0.1	38.95	4	38.75	38.80	-3.9	9,597	-0.04%
2022/06/10	1	39.60	1	39.70	40.00	0	9,611	0.00%
2022/06/09	1	40.75	2	40.85	40.60	-1	9,630	-0.01%
2022/06/08	10	41.86	8	41.47	41.25	2	9,651	0.02%
2022/06/07	4	39.83	1	40.35	40.30	3	9,377	0.03%
2022/06/06	1	39.50	0	0.00	39.15	1	9,352	0.01%
2022/06/02	2	40.33	0	0.00	40.00	2	9,466	0.02%
2022/05/31	0	0.00	2	39.23	39.40	-2	9,420	-0.02%
2022/05/27	0	0.00	1.2	38.88	38.10	-1.2	9,640	-0.01%
2022/05/26	1	38.30	1.3	37.76	37.40	-0.3	9,685	0.00%
2022/05/19	0	0.00	0.5	37.80	38.40	-0.5	10,389	0.00%
2022/05/17	5	37.85	6.5	38.13	38.10	-1.5	11,380	-0.01%
2022/05/16	1	37.55	0	0.00	37.35	1	11,789	0.01%
2022/05/13	1	36.25	1	36.80	36.75	0	11,807	0.00%
2022/05/12	6	36.07	11	36.32	35.00	-5	11,857	-0.04%
2022/05/11	1	37.50	2	37.50	37.30	-1	11,831	-0.01%
2022/05/10	1	38.40	1	37.80	38.25	0	11,976	0.00%
2022/05/09	1	38.95	3	38.73	38.60	-2	12,027	-0.02%
2022/05/05	3	41.62	0	0.00	41.00	3	12,278	0.02%
2022/05/04	2	40.40	2	40.13	40.55	0	12,324	0.00%
2022/05/03	6	39.53	7.1	39.42	39.70	-1.1	12,455	-0.01%
2022/04/29	1	39.05	0	0.00	39.00	1	12,634	0.01%
2022/04/27	2	38.15	1	38.80	38.65	1	12,841	0.01%
2022/04/25	1.1	41.00	0	0.00	40.95	1.1	12,852	0.01%
2022/04/21	3	43.50	0	0.00	43.60	3	13,093	0.02%
2022/04/19	1.1	42.44	0	0.00	42.05	1.1	13,467	0.01%
2022/04/18	1	43.10	1.5	42.78	42.35	-0.5	13,793	0.00%
2022/04/15	1	43.85	0	0.00	43.80	1	13,993	0.01%
2022/04/14	0	0.00	2	45.30	45.10	-2	14,415	-0.01%
2022/04/13	1	44.55	0	0.00	44.50	1	14,620	0.01%
2022/04/12	1	43.75	3	43.80	44.20	-2	14,967	-0.01%
2022/04/11	5	44.35	5	44.08	44.00	0	15,448	0.00%
2022/04/08	3	46.10	0	0.00	45.75	3	15,823	0.02%
2022/04/07	0	0.00	5	47.11	45.20	-5	16,675	-0.03%
2022/04/06	6	47.33	3	47.40	47.15	3	16,890	0.02%
2022/04/01	6	46.40	4	46.50	46.10	2	17,214	0.01%
2022/03/31	6	47.82	1	48.50	46.80	5	18,222	0.03%
2022/03/30	20	48.55	80.2	48.12	48.25	-60.2	19,103	-0.32%
2022/03/29	7.2	48.24	47	47.33	46.95	-39.8	21,757	-0.18%
2022/03/28	8.4	48.21	7	47.99	47.60	1.4	22,374	0.01%
2022/03/25	45.7	47.49	44	47.30	47.65	1.7	22,255	0.01%
2022/03/24	26	47.53	28	46.93	45.90	-2	21,832	-0.01%
2022/03/23	6	45.13	4	45.13	45.75	2	21,678	0.01%
2022/03/22	2	43.00	0	0.00	43.00	2	22,935	0.01%
2022/03/21	1	42.95	0	0.00	42.65	1	24,311	0.00%
2022/03/18	1	43.35	0	0.00	43.30	1	25,021	0.00%
2022/03/17	0	0.00	0.5	42.33	42.55	-0.5	25,932	0.00%
2022/03/16	1	42.15	3	41.97	41.40	-2	26,305	-0.01%
2022/03/15	1	42.10	1	42.25	41.90	0	26,355	0.00%
2022/03/14	1	43.05	0	0.00	43.15	1	26,570	0.00%
2022/03/11	0.1	42.15	4	42.70	42.10	-4	27,074	-0.01%
2022/03/10	0.1	43.56	1	44.15	43.35	-0.9	27,079	0.00%
2022/03/09	1.2	42.64	1	42.35	42.65	0.2	27,036	0.00%
2022/03/08	5	42.50	3	41.82	41.75	2	27,012	0.01%
2022/03/07	0	0.00	3	43.77	43.00	-3	26,897	-0.01%
2022/03/04	3	45.82	1	45.65	45.50	2	26,779	0.01%
2022/03/03	14	47.89	19	46.77	46.55	-5	26,680	-0.02%
2022/03/02	1	46.35	1	46.00	46.90	0	26,600	0.00%
2022/03/01	1.2	46.76	2	46.35	46.85	-0.8	26,662	0.00%
2022/02/25	4	45.45	6	45.13	44.80	-2	26,695	-0.01%
2022/02/24	5	44.14	3	44.18	44.05	2	26,666	0.01%
2022/02/23	2	46.75	2	46.55	46.50	0	26,540	0.00%
2022/02/22	52	46.94	55	45.64	45.40	-3	26,548	-0.01%
2022/02/21	12	47.90	1	48.00	47.75	11	26,443	0.04%
2022/02/18	1	47.20	2	47.30	47.95	-1	26,335	0.00%
2022/02/17	179	47.05	33.3	47.71	46.70	145.8	26,355	0.55%	大買/鉅額交易
2022/02/16	8	46.09	153	46.98	48.15	-145	25,774	-0.56%	大賣/鉅額交易
2022/02/15	1	44.55	8	44.24	43.80	-7	25,474	-0.03%
2022/02/14	3	43.77	4	44.10	43.50	-1	25,529	0.00%
2022/02/11	0	0.00	3	45.70	45.70	-3	25,612	-0.01%
2022/02/10	8	45.49	2	45.38	45.20	6	25,949	0.02%
2022/02/09	3	45.08	3	44.93	45.20	0	25,870	0.00%
2022/02/08	1	43.95	2	43.60	44.95	-1	25,855	0.00%
2022/01/26	3	41.52	2	41.50	41.60	1	25,716	0.00%
2022/01/25	1	41.70	1.2	42.34	40.80	-0.2	26,178	0.00%
2022/01/24	12	42.89	10.4	42.90	42.80	1.6	26,203	0.01%
2022/01/21	10	43.18	3	43.38	42.55	7	26,324	0.03%
2022/01/20	7	44.61	2	44.45	44.45	5	26,539	0.02%
2022/01/19	0	0.00	1.1	44.27	44.80	-1.1	27,174	0.00%
2022/01/18	8.1	45.42	2	45.90	44.80	6.1	27,675	0.02%
2022/01/17	2	46.45	1	45.30	45.60	1	27,640	0.00%
2022/01/14	2	44.55	1	44.40	44.15	1	27,650	0.00%
2022/01/13	3	45.20	7.5	45.00	45.65	-4.5	27,830	-0.02%
2022/01/12	2	46.48	3	46.40	46.00	-1	28,004	0.00%
2022/01/11	7	46.36	2	46.08	46.50	5	27,968	0.02%
2022/01/10	4	48.50	2	48.95	48.70	2	27,612	0.01%
2022/01/07	2.3	48.43	1	48.00	47.75	1.3	27,341	0.00%
2022/01/06	0	0.00	8	50.14	49.60	-8	26,889	-0.03%
2022/01/05	143	51.00	10	50.89	50.40	133	26,623	0.50%	大買/鉅額交易
2022/01/04	17	51.65	4.1	51.25	52.10	12.9	26,245	0.05%
2022/01/03	2	49.70	157.5	50.62	50.70	-155.5	25,790	-0.60%	大賣/鉅額交易
2021/12/30	6	51.10	3.1	51.67	50.30	2.9	25,335	0.01%
2021/12/29	43.1	50.61	9	50.40	50.60	34.1	24,493	0.14%
2021/12/28	104	50.01	8	50.10	50.00	96	24,195	0.40%	大買/
2021/12/27	21.1	51.24	148	51.88	51.70	-126.9	23,728	-0.53%	大賣/鉅額交易
2021/12/24	60.2	50.55	25	50.08	49.40	35.2	22,652	0.16%
2021/12/23	260.1	49.85	155	50.24	49.90	105.1	21,538	0.49%	大買/大賣/鉅額交易
2021/12/22	79	44.94	164	46.86	47.35	-85	18,101	-0.47%	大賣/
2021/12/21	87	43.14	2	43.08	43.05	85	17,170	0.50%
2021/12/20	6	44.98	157	45.52	45.15	-151	16,748	-0.90%	大賣/鉅額交易
2021/12/17	8	46.07	12	45.86	45.40	-4	16,239	-0.02%
2021/12/16	21.3	45.92	30.5	46.10	46.25	-9.2	15,573	-0.06%
2021/12/15	96	42.84	14.1	43.62	43.80	81.9	13,999	0.58%
2021/12/14	81	40.61	3.8	40.44	40.80	77.3	12,584	0.61%
2021/12/13	5.8	41.64	28.1	41.25	42.25	-22.4	11,852	-0.19%
2021/12/10	7.4	39.90	7	39.57	38.45	0.4	10,891	0.00%
2021/12/09	1	38.55	5	38.40	38.30	-4	10,460	-0.04%
2021/12/08	4	38.48	12	39.58	38.20	-8	10,373	-0.08%
2021/12/07	2	38.85	18	39.20	39.10	-16	10,132	-0.16%
2021/12/06	1	37.30	0	0.00	37.20	1	9,605	0.01%
2021/12/03	1	36.10	6	36.11	36.20	-5	9,602	-0.05%
2021/11/29	0.2	35.85	0.6	35.56	35.45	-0.4	9,748	0.00%
2021/11/26	11	36.27	10.1	36.15	35.75	0.9	9,817	0.01%
2021/11/25	1.1	37.21	9.3	37.20	37.10	-8.2	9,738	-0.08%
2021/11/24	2.2	37.07	9.1	36.34	38.05	-6.9	9,614	-0.07%
2021/11/23	2.1	37.65	0	0.00	36.85	2.1	9,542	0.02%
2021/11/22	1	37.95	5	38.00	37.70	-4	9,567	-0.04%
2021/11/19	6.1	37.65	1	37.40	37.35	5.1	9,684	0.05%
2021/11/18	3	37.50	1	37.75	37.55	2	9,701	0.02%
2021/11/17	6	37.81	1	37.65	37.15	5	9,687	0.05%
2021/11/16	4	38.70	1	38.80	37.30	3	9,737	0.03%
2021/11/15	5	38.23	2	38.25	38.40	3	9,596	0.03%
2021/11/12	7	37.61	5.2	37.46	37.20	1.8	9,510	0.02%
2021/11/11	15	36.88	15.1	36.90	36.55	-0.1	9,519	0.00%
2021/11/10	11	37.51	19.4	37.79	37.30	-8.4	9,529	-0.09%
2021/11/09	41.3	37.27	3	37.37	37.70	38.3	9,481	0.40%
2021/11/08	13	34.88	10	35.70	35.50	3	9,209	0.03%
2021/11/05	5	34.54	2	34.40	34.40	3	9,380	0.03%
2021/11/04	3	35.20	0	0.00	35.25	3	9,424	0.03%
2021/11/03	1	35.60	13	35.28	35.20	-12	9,455	-0.13%
2021/11/02	38	38.30	29	38.87	35.45	9	9,494	0.09%
2021/11/01	5	36.81	3	37.25	36.80	2	9,020	0.02%
2021/10/29	22	36.95	12	37.09	36.80	10	8,881	0.11%
2021/10/28	2	37.15	3	37.05	36.30	-1	8,571	-0.01%
2021/10/27	14	36.50	110	37.23	36.30	-96	8,202	-1.17%	大賣/
2021/10/26	201	37.23	104	36.54	37.25	97	7,558	1.28%	大買/大賣/
2021/10/25	3	33.90	4	34.23	33.90	-1	7,035	-0.01%
2021/10/22	2	35.30	0	0.00	34.80	2	7,167	0.03%
2021/10/21	3	35.30	5	35.40	35.30	-2	7,157	-0.03%
2021/10/20	41	35.83	37	35.66	35.30	4	7,123	0.06%
2021/10/19	2	33.25	2	33.50	33.00	0	6,882	0.00%
2021/10/15	4	31.65	3	31.55	31.85	1	7,015	0.01%
2021/10/14	0	0.00	1	30.80	30.85	-1	7,241	-0.01%
2021/10/13	0	31.00	0	0.00	29.90	0	7,365	0.00%
2021/10/08	1	32.55	1	32.50	31.30	0	7,645	0.00%
2021/10/06	2	31.20	1	31.35	30.55	1	8,574	0.01%
2021/10/05	3	30.42	0	0.00	30.60	3	9,372	0.03%
2021/09/28	1	33.45	0	0.00	32.35	1	12,399	0.01%
2021/09/27	0	0.00	1	33.45	33.25	-1	12,598	-0.01%
2021/09/24	0	0.00	5	32.40	32.70	-5	12,832	-0.04%
2021/09/22	0	0.00	1	31.55	31.50	-1	13,700	-0.01%
2021/09/16	0	0.00	1	33.35	32.65	-1	15,957	-0.01%
2021/09/15	1	32.15	1	32.60	32.60	0	16,277	0.00%
2021/09/14	2	32.40	0	0.00	32.15	2	16,573	0.01%
2021/09/10	3	32.57	2	33.10	32.85	1	16,909	0.01%
2021/09/09	1	32.55	1	33.00	33.00	0	17,150	0.00%
2021/09/08	1	32.05	0	0.00	32.05	1	17,334	0.01%
2021/09/07	3	32.72	3	33.25	33.45	0	17,836	0.00%
2021/09/01	0	0.00	1	35.95	35.80	-1	18,456	-0.01%
2021/08/31	0	0.00	1	35.70	35.95	-1	18,438	-0.01%
2021/08/30	1	36.45	1	36.20	35.90	0	18,637	0.00%
2021/08/27	3	36.28	2.3	36.83	35.65	0.7	18,817	0.00%
2021/08/26	3	36.42	4	36.41	36.85	-1	19,040	-0.01%
2021/08/25	15	36.37	14	35.94	36.10	1	19,122	0.01%
2021/08/24	1	35.00	0	0.00	34.25	1	19,301	0.01%
2021/08/23	1	34.70	7	34.60	34.90	-6	19,627	-0.03%
2021/08/20	7	33.94	0	0.00	34.05	7	19,925	0.04%
2021/08/19	1	32.75	1	34.10	32.50	0	20,009	0.00%
2021/08/18	1	33.75	0	0.00	34.45	1	20,301	0.00%
2021/08/17	3	32.67	0	0.00	31.80	3	20,427	0.01%
2021/08/16	1	35.00	0	0.00	34.10	1	20,432	0.00%
2021/08/12	0	0.00	1	38.25	38.25	-1	20,523	0.00%
2021/08/11	2	37.98	1	38.10	38.95	1	20,594	0.00%
2021/08/10	2.1	38.26	0	0.00	37.65	2.1	20,667	0.01%
2021/08/09	0.1	38.40	1	37.40	37.05	-0.9	20,854	0.00%
2021/08/06	1	37.95	3	38.18	37.60	-2	21,081	-0.01%
2021/08/05	6	36.78	1.1	37.07	36.60	4.9	21,273	0.02%
2021/08/04	4	37.53	0	0.00	37.45	4	21,764	0.02%
2021/08/02	2	37.85	1	37.95	38.00	1	22,273	0.00%
2021/07/30	2	38.50	3	37.92	37.90	-1	22,477	0.00%
2021/07/29	1	37.80	11	38.50	38.40	-10	22,689	-0.04%
2021/07/28	7	37.54	3	37.75	38.10	4	22,900	0.02%
2021/07/27	1.2	41.39	7	40.39	39.65	-5.8	23,195	-0.03%
2021/07/26	26	41.62	23	41.75	41.60	3	23,492	0.01%
2021/07/23	1	40.00	1	39.80	40.05	0	24,314	0.00%
2021/07/22	0	0.00	2	39.05	38.90	-2	24,927	-0.01%
2021/07/21	5	38.50	0	0.00	37.75	5	25,844	0.02%
2021/07/20	0	0.00	2	38.58	37.75	-2	25,772	-0.01%
2021/07/19	4	39.95	23	40.14	39.80	-19	25,664	-0.07%
2021/07/16	11	41.14	1	40.55	40.50	10	25,559	0.04%
2021/07/15	3	41.02	3	40.92	40.90	0	25,443	0.00%
2021/07/14	3	40.50	2	40.75	40.45	1	25,327	0.00%
2021/07/13	28	43.72	21	42.90	41.35	7	25,095	0.03%
2021/07/12	16.1	42.71	20	42.78	43.15	-3.9	24,316	-0.02%
2021/07/09	10	41.99	6	42.70	41.20	4	23,498	0.02%
2021/07/08	19	42.07	19	41.41	42.40	0	22,982	0.00%
2021/07/07	76	41.92	74	40.97	40.80	2	22,452	0.01%
2021/07/06	11	41.07	20	41.92	43.00	-9	21,586	-0.04%
2021/07/05	8	39.15	32	38.97	39.10	-24	21,259	-0.11%
2021/07/02	13.4	37.68	2	37.65	37.60	11.4	21,926	0.05%
2021/07/01	13	37.81	7	37.75	36.90	6	21,974	0.03%
2021/06/30	25	39.22	15	38.87	38.15	10	21,976	0.05%
2021/06/29	17	39.10	42	38.48	37.25	-25	21,852	-0.11%
2021/06/28	50	40.44	24	40.25	39.75	26	21,547	0.12%
2021/06/25	7	37.16	16	39.15	39.80	-9	20,099	-0.04%
2021/06/24	2	36.68	4	35.73	36.20	-2	19,674	-0.01%
2021/06/23	15	35.10	4	35.40	35.80	11	19,435	0.06%
2021/06/22	2	33.70	3	33.45	33.40	-1	19,356	-0.01%
2021/06/21	2	34.88	5	34.37	34.05	-3	19,369	-0.02%
2021/06/18	41	36.20	35	35.89	35.85	6	19,561	0.03%
2021/06/17	14	36.33	18	35.98	36.30	-4	21,100	-0.02%
2021/06/16	8	35.92	5	35.91	35.25	3	22,480	0.01%
2021/06/15	3	36.40	45	36.50	36.55	-42	23,594	-0.18%
2021/06/11	5	33.70	2	33.63	33.25	3	24,009	0.01%
2021/06/10	43	33.34	2	33.20	33.20	41	24,903	0.16%
2021/06/09	0	0.00	4	33.38	33.25	-4	25,010	-0.02%
2021/06/08	5	34.24	0	0.00	34.75	5	24,966	0.02%
2021/06/07	4	35.00	3	35.23	34.30	1	24,939	0.00%
2021/06/03	18	36.16	14	37.04	36.20	4	24,630	0.02%
2021/06/02	2	36.40	17	36.48	35.40	-15	24,417	-0.06%
2021/06/01	50	36.97	84	35.85	36.70	-34	24,292	-0.14%
2021/05/31	35	36.51	3.1	36.00	36.40	31.9	24,079	0.13%
2021/05/28	100	33.80	106	33.70	33.80	-6	24,205	-0.02%	大賣/
2021/05/27	8	30.84	3	30.33	30.75	5	24,751	0.02%
2021/05/26	10	30.44	6	30.05	30.40	4	24,713	0.02%
2021/05/25	1	31.15	1	31.15	31.15	0	24,380	0.00%
2021/05/24	2	28.08	1	28.35	28.35	1	24,247	0.00%
2021/05/21	1	27.65	0	0.00	27.90	1	24,179	0.00%
2021/05/20	8	27.37	15	27.09	26.65	-7	24,303	-0.03%
2021/05/19	1	27.05	1	27.65	27.65	0	24,174	0.00%
2021/05/18	6	27.06	5	27.40	28.15	1	24,050	0.00%
2021/05/17	2	26.55	0	0.00	25.60	2	23,768	0.01%
2021/05/14	2	29.70	6	28.48	28.40	-4	23,502	-0.02%
2021/05/12	0.1	32.85	4	31.10	30.40	-3.9	22,926	-0.02%
2021/05/11	5	32.27	5	32.67	32.10	0	22,378	0.00%
2021/05/10	9	35.49	7	35.51	35.30	2	22,094	0.01%
2021/05/07	2	35.25	1	35.05	36.95	1	21,966	0.00%
2021/05/06	0	0.00	1	35.90	34.30	-1	21,867	0.00%
2021/05/05	2	35.80	3	36.15	34.45	-1	21,673	0.00%
2021/05/04	8	37.46	14	36.64	36.10	-6	21,592	-0.03%
2021/05/03	38	41.09	32	39.73	38.70	6	21,235	0.03%
2021/04/29	14	46.78	39	45.00	42.95	-25	20,791	-0.12%
2021/04/28	65	43.95	28	44.42	45.10	37	19,829	0.19%
2021/04/27	38	42.33	7	42.76	41.00	31	19,229	0.16%
2021/04/26	1	39.90	6	39.90	39.90	-5	18,422	-0.03%
2021/04/23	0	0.00	3	36.03	36.30	-3	18,508	-0.02%
2021/04/22	1	34.80	0	0.00	33.00	1	18,616	0.01%
2021/04/21	1	33.45	0	0.00	34.40	1	18,814	0.01%
2021/04/20	1	33.80	0.3	33.80	34.15	0.7	18,976	0.00%
2021/04/19	1	34.50	0	0.00	34.50	1	19,413	0.01%
2021/04/16	0	0.00	2	35.70	36.40	-2	20,088	-0.01%
2021/04/15	1	35.40	5	34.25	35.70	-4	20,268	-0.02%
2021/04/14	6	36.63	20	35.00	35.10	-14	20,395	-0.07%
2021/04/13	1	38.30	1	38.90	37.00	0	20,488	0.00%
2021/04/12	0	0.00	32	35.00	38.00	-32	20,566	-0.16%
2021/04/09	4	37.82	6	37.82	37.80	-2	20,758	-0.01%
2021/04/08	31.4	42.25	15	42.01	41.95	16.4	20,895	0.08%
2021/04/07	2	38.20	49	38.85	38.90	-47	19,783	-0.24%
2021/04/06	5	34.70	2	34.20	35.40	3	19,602	0.02%
2021/04/01	2	31.50	0	0.00	32.20	2	19,483	0.01%
2021/03/31	47.7	29.30	6	29.07	29.30	41.7	19,341	0.22%
2021/03/30	5	29.03	15	27.86	29.30	-10	19,307	-0.05%
2021/03/29	0	0.00	4	26.50	26.95	-4	19,141	-0.02%
2021/03/26	10	25.80	14	25.56	26.20	-4	19,240	-0.02%
2021/03/25	10	26.33	17	26.25	25.75	-7	19,364	-0.04%
2021/03/24	30	24.94	17	24.40	25.30	13	20,185	0.06%
2021/03/23	8	24.14	11	23.96	24.45	-3	20,830	-0.01%
2021/03/22	40	26.75	27	26.72	26.00	13	20,580	0.06%
2021/03/19	102.1	24.55	104	24.64	25.55	-1.9	19,048	-0.01%	大買/大賣/
2021/03/18	29.1	22.33	21	22.81	23.25	8.1	17,938	0.05%
2021/03/17	12	19.98	38	20.62	21.15	-26	16,444	-0.16%
2021/03/16	20	19.36	50	19.28	19.25	-30	15,750	-0.19%
2021/03/15	7	18.58	10	18.41	18.50	-3	14,969	-0.02%
2021/03/12	1	17.95	0	0.00	17.90	1	15,063	0.01%
2021/03/11	12	17.67	6	17.63	17.70	6	15,623	0.04%
2021/03/08	11	16.72	2	16.70	16.80	9	17,152	0.05%
2021/03/05	5	17.39	81	17.38	17.30	-76	17,645	-0.43%
2021/03/04	20	17.46	3	17.30	17.35	17	17,670	0.10%
2021/03/03	30	18.49	7	18.65	17.80	23	17,605	0.13%
2021/03/02	80.2	19.43	29	19.01	19.45	51.2	17,445	0.29%
2021/02/26	4	17.76	2	17.68	17.85	2	16,612	0.01%
2021/02/25	0	0.00	4	17.55	17.55	-4	16,460	-0.02%
2021/02/24	0	0.00	2	17.65	17.50	-2	16,430	-0.01%
2021/02/23	2	17.70	0	0.00	17.50	2	16,298	0.01%
2021/02/22	4	17.91	23	17.88	17.70	-19	16,355	-0.12%
2021/02/19	0	0.00	8	17.18	17.25	-8	16,104	-0.05%
2021/02/17	0	0.00	3	16.07	16.60	-3	15,983	-0.02%
2021/02/05	8	16.06	0	0.00	15.80	8	15,950	0.05%
2021/02/04	0.1	16.15	0	0.00	16.10	0.1	16,037	0.00%
2021/02/03	2.1	16.25	2	16.40	16.10	0.1	16,018	0.00%
2021/02/02	15	16.20	1	16.45	16.15	14	16,054	0.09%
2021/02/01	2	16.30	1	16.35	16.20	1	16,069	0.01%
2021/01/29	11.2	16.62	1	16.60	16.50	10.2	16,124	0.06%
2021/01/28	0	0.00	15	17.12	17.05	-15	16,239	-0.09%
2021/01/27	5	16.57	29	16.71	16.65	-24	16,178	-0.15%
2021/01/26	1	16.25	0	0.00	16.25	1	16,403	0.01%
2021/01/25	18	15.94	8	16.00	15.95	10	16,194	0.06%
2021/01/22	11	15.96	7	15.99	15.95	4	16,058	0.02%
2021/01/21	2.1	16.72	2	16.80	15.90	0.1	16,017	0.00%
2021/01/20	6	16.68	1	16.55	16.40	5	15,875	0.03%
2021/01/19	16	17.34	19	17.26	17.55	-3	15,684	-0.02%
2021/01/18	1	17.25	3	17.25	17.20	-2	15,497	-0.01%
2021/01/15	0	0.00	2	18.10	17.80	-2	15,367	-0.01%
2021/01/14	23	17.94	26	18.00	18.25	-3	15,141	-0.02%
2021/01/13	2	17.55	6	17.90	17.45	-4	14,972	-0.03%
2021/01/12	28	17.51	10	17.50	17.10	18	14,844	0.12%
2021/01/11	28	17.76	39	18.04	18.25	-11	14,511	-0.08%
2021/01/08	14	17.09	12	16.83	16.75	2	14,277	0.01%
2021/01/07	3	16.62	1	16.15	16.70	2	14,733	0.01%
2021/01/06	31	16.39	0	0.00	16.00	31	14,688	0.21%
2021/01/05	13	17.01	10	16.80	16.55	3	14,508	0.02%
2021/01/04	27	17.22	5	16.99	16.95	22	14,338	0.15%
2020/12/31	8	16.67	7	16.61	16.30	1	13,928	0.01%
2020/12/30	5	16.21	5	16.22	16.15	0	13,640	0.00%
2020/12/29	1	16.00	1	16.40	16.15	0	13,589	0.00%
2020/12/28	10	16.17	28	16.14	16.15	-18	13,565	-0.13%
2020/12/25	6	16.33	5	16.29	16.50	1	13,417	0.01%
2020/12/24	0	0.00	2	16.25	16.30	-2	13,307	-0.02%
2020/12/23	3	15.95	0	0.00	15.85	3	13,152	0.02%
2020/12/22	0	0.00	5	16.56	15.70	-5	13,100	-0.04%
2020/12/21	4	16.63	5	16.82	16.55	-1	12,998	-0.01%
2020/12/18	23.4	17.01	7	16.94	16.70	16.4	13,098	0.13%
2020/12/17	8	16.69	15	16.78	17.35	-7	12,820	-0.05%
2020/12/16	7	16.11	26	15.91	15.80	-19	12,522	-0.15%
2020/12/15	5	15.90	1	15.90	15.80	4	12,475	0.03%
2020/12/14	7	16.33	9	16.33	16.20	-2	12,329	-0.02%
2020/12/11	1	15.45	0	0.00	15.30	1	11,888	0.01%
2020/12/10	1	15.45	21	15.63	15.45	-20	11,707	-0.17%
2020/12/09	1	15.35	4	15.70	15.35	-3	11,550	-0.03%
2020/12/08	51	16.04	19	15.78	15.80	32	11,360	0.28%
2020/12/07	39	15.92	8	15.66	16.00	31	11,045	0.28%
2020/12/04	16	15.51	14.2	15.39	15.50	1.8	10,384	0.02%
2020/12/03	24	15.42	88	15.30	15.15	-64	10,014	-0.64%
2020/12/02	19	14.69	36	14.27	14.60	-17	9,500	-0.18%
2020/12/01	3	13.90	9	13.81	14.20	-6	8,759	-0.07%
2020/11/30	1	12.95	0	0.00	12.95	1	8,208	0.01%
2020/11/27	0	0.00	1	12.45	12.60	-1	8,177	-0.01%
2020/11/26	37	12.75	32	12.44	12.35	5	8,290	0.06%
2020/11/25	3	12.05	11	12.31	12.00	-8	7,863	-0.10%
2020/11/24	0	0.00	8	11.93	11.90	-8	7,777	-0.10%
2020/11/23	10	11.80	1	11.90	11.90	9	7,737	0.12%
2020/11/19	19	12.05	8	12.03	11.95	11	7,714	0.14%
2020/11/18	0	0.00	4	11.70	11.50	-4	7,661	-0.05%
2020/11/13	11	11.30	0	0.00	11.40	11	7,779	0.14%
2020/11/12	2	11.35	0	0.00	11.40	2	7,793	0.03%
2020/11/11	3	11.80	0	0.00	12.00	3	7,663	0.04%
2020/11/10	4	12.03	1	11.80	11.60	3	7,638	0.04%
2020/11/05	18	12.52	37	12.48	12.40	-19	7,524	-0.25%
2020/11/03	9	12.38	5	12.21	12.05	4	7,167	0.06%
2020/11/02	1	11.80	0	0.00	11.80	1	6,852	0.01%
2020/10/30	0	0.00	8	11.79	11.70	-8	6,847	-0.12%
2020/10/29	9	11.53	2	11.85	11.90	7	6,819	0.10%
2020/10/28	3	11.78	0	0.00	11.55	3	6,764	0.04%
2020/10/27	1	11.85	1	11.85	11.85	0	6,709	0.00%
2020/10/26	0	0.00	2	12.15	11.95	-2	6,669	-0.03%
2020/10/23	2	12.05	0	0.00	12.00	2	6,583	0.03%
2020/10/22	1	11.85	0	0.00	11.95	1	6,535	0.02%
2020/10/21	2	12.15	10	12.05	12.05	-8	6,496	-0.12%
2020/10/20	7	12.05	0	0.00	12.20	7	6,428	0.11%
2020/10/19	15	12.25	17	11.81	12.25	-2	6,340	-0.03%
2020/10/16	25	11.94	16	12.31	11.50	9	6,182	0.15%
2020/10/15	16	12.24	27	12.33	12.40	-11	5,884	-0.19%
2020/10/14	5	11.24	6	10.75	11.30	-1	5,207	-0.02%
2020/10/12	6	10.70	0	0.00	10.40	6	5,080	0.12%
2020/10/08	0	0.00	1	10.35	10.45	-1	5,104	-0.02%
2020/10/07	1	10.50	0	0.00	10.55	1	5,218	0.02%
2020/10/06	0	0.00	3	10.40	10.40	-3	5,482	-0.05%
2020/09/28	1	10.10	7	9.97	10.20	-6	5,547	-0.11%
2020/09/25	15	9.76	1	10.20	9.73	14	5,558	0.25%
2020/09/24	13	10.12	0	0.00	9.90	13	5,572	0.23%
2020/09/23	11	11.00	11	10.70	10.50	0	5,481	0.00%
2020/09/22	22	11.79	12	11.78	11.50	10	5,275	0.19%
2020/09/21	0	0.00	10	11.85	12.00	-10	4,595	-0.22%
2020/09/18	0	0.00	5	10.84	10.95	-5	4,053	-0.12%
2020/09/15	2	10.20	1	10.15	10.15	1	3,766	0.03%
2020/09/14	9	10.19	11	10.27	10.10	-2	3,746	-0.05%
2020/09/11	0	0.00	141	9.82	9.75	-141	3,660	-3.85%	大賣/鉅額交易
2020/09/10	0	0.00	10	10.25	10.10	-10	3,634	-0.28%
2020/09/09	0	0.00	111	10.11	10.15	-111	3,622	-3.06%	大賣/鉅額交易
2020/09/08	5	10.05	51	10.17	10.00	-46	3,600	-1.28%
2020/09/07	0	0.00	20	10.35	10.15	-20	3,584	-0.56%
2020/09/04	0	0.00	20	10.20	10.15	-20	3,526	-0.57%
2020/09/03	3	10.10	10	10.10	10.10	-7	3,464	-0.20%
2020/09/01	0.3	10.30	120	10.04	10.35	-119.7	3,458	-3.46%	大賣/鉅額交易
2020/08/31	0	0.00	20	9.60	9.74	-20	3,241	-0.62%
2020/08/25	0	0.00	20	9.70	9.68	-20	3,253	-0.61%
2020/08/20	0	0.00	30	8.93	9.03	-30	3,197	-0.94%
2020/08/19	0	0.00	10	9.59	9.58	-10	3,148	-0.32%
2020/08/18	0	0.00	20	9.50	9.59	-20	3,095	-0.65%
2020/08/12	14	9.39	15	9.46	9.47	-1	2,993	-0.03%
2020/08/10	0	0.00	150	9.14	9.07	-150	2,871	-5.22%	大賣/鉅額交易
2020/08/06	10	9.20	0	0.00	9.13	10	2,864	0.35%
2020/08/05	10	9.31	1	9.30	9.29	9	2,857	0.31%
2020/08/04	0	0.00	1	9.11	9.11	-1	2,843	-0.04%
2020/08/03	5	8.98	0	0.00	8.98	5	2,838	0.18%
2020/07/31	0	0.00	0.1	8.91	8.94	-0.1	2,842	0.00%
2020/07/30	1	8.89	0	0.00	8.96	1	2,841	0.04%
2020/07/28	10	8.55	0	0.00	8.47	10	2,838	0.35%
2020/07/27	0	0.00	4	8.79	8.76	-4	2,827	-0.14%
2020/07/22	2	9.30	0	0.00	9.35	2	2,797	0.07%
2020/07/21	0	0.00	10	10.10	9.20	-10	2,765	-0.36%
2020/07/17	25	9.12	0	0.00	9.01	25	2,529	0.99%
2020/07/16	9	9.36	0	0.00	9.35	9	2,500	0.36%
2020/07/15	20	9.40	0	0.00	9.29	20	2,486	0.80%
2020/07/14	69	9.62	0	0.00	9.51	69	2,461	2.80%
2020/07/13	1	10.00	0	0.00	10.00	1	2,334	0.04%
2020/07/10	56	9.28	2	9.50	9.12	54	2,047	2.64%
2020/07/09	35	9.36	0	0.00	9.34	35	1,934	1.81%
2020/07/08	7	9.30	0	0.00	9.28	7	1,897	0.37%
2020/07/07	68	9.37	1	9.24	9.26	67	1,865	3.59%
2020/07/06	79	9.31	3	9.36	9.23	76	1,816	4.18%
2020/07/03	60	9.08	0	0.00	9.44	60	1,763	3.40%
2020/07/02	24	9.20	0	0.00	9.23	24	1,668	1.44%
2020/07/01	52	8.90	7	9.08	9.10	45	1,598	2.82%
2020/06/30	15	8.27	15	8.48	8.63	0	1,448	0.00%
2020/06/29	33	7.85	0	0.00	7.85	33	1,339	2.46%
2020/06/24	16	7.91	0	0.00	7.94	16	1,326	1.21%
2020/06/23	20	7.97	0	0.00	7.95	20	1,332	1.50%
2020/06/22	15	8.06	0	0.00	8.03	15	1,329	1.13%
2020/06/18	9	8.08	0	0.00	8.07	9	1,322	0.68%
2020/06/17	32	8.00	0	0.00	8.01	32	1,316	2.43%
2020/06/15	35	7.73	0	0.00	7.69	35	1,361	2.57%
2020/06/12	34	7.74	1	7.66	7.80	33	1,365	2.42%
2020/06/11	60	8.04	0	0.00	7.90	60	1,374	4.37%
2020/06/10	50	8.28	0	0.00	8.26	50	1,361	3.67%
2020/06/09	0	0.00	1	8.31	8.19	-1	1,376	-0.07%
2020/06/02	0	0.00	13	7.56	7.75	-13	1,177	-1.10%
2020/05/29	10	7.86	0	0.00	7.50	10	1,105	0.90%
2020/05/28	10	7.86	0	0.00	7.86	10	1,033	0.97%
2020/05/04	0	0.00	20	7.09	7.07	-20	760	-2.63%
2020/04/15	0	0.00	5	6.63	6.96	-5	783	-0.64%
2020/03/27	5	6.00	0	0.00	5.82	5	913	0.55%
2020/03/19	10	5.04	0	0.00	5.04	10	1,011	0.99%
2020/03/18	10	5.58	0	0.00	5.59	10	983	1.02%
2020/01/15	0	0.00	88	9.78	9.84	-88	1,273	-6.91%
2020/01/10	0	0.00	88	9.53	9.52	-88	1,179	-7.46%
2020/01/09	0	0.00	4	9.72	9.62	-4	1,177	-0.34%
2020/01/03	0	0.00	20	10.05	9.90	-20	1,139	-1.76%
2019/12/26	0	0.00	20	10.30	10.25	-20	1,063	-1.88%
2019/12/20	3	10.10	0	0.00	10.15	3	935	0.32%
2019/12/05	0	0.00	10	10.20	9.98	-10	820	-1.22%
2019/12/04	0	0.00	4	9.85	9.92	-4	719	-0.56%
2019/12/03	0	0.00	1	9.50	9.48	-1	685	-0.15%
2019/11/27	0	0.00	2	9.61	9.65	-2	559	-0.36%
2019/11/26	0	0.00	2	9.53	9.46	-2	516	-0.39%
2019/11/20	10	9.00	0	0.00	9.04	10	471	2.12%
2019/11/18	2	9.07	0	0.00	9.08	2	470	0.43%
2019/11/15	2	9.08	0	0.00	9.04	2	489	0.41%
2019/11/13	10	8.88	0	0.00	8.89	10	495	2.02%
2019/11/12	30	8.90	0	0.00	8.97	30	493	6.08%
2019/09/27	1	8.56	0	0.00	8.51	1	540	0.18%
2019/09/26	1	8.89	0	0.00	8.69	1	543	0.18%
2019/09/25	5	8.88	0	0.00	8.86	5	540	0.92%
2019/09/24	6	9.11	0	0.00	9.05	6	535	1.12%
2019/09/23	9	9.14	0	0.00	9.18	9	533	1.69%
2019/09/20	10	9.19	0	0.00	9.14	10	525	1.90%
2019/09/16	0	0.00	2	9.00	9.05	-2	511	-0.39%
2019/09/10	2	9.03	0	0.00	9.00	2	511	0.39%
2019/09/04	0	0.00	5	9.00	8.99	-5	510	-0.98%
2019/08/29	5	8.87	0	0.00	8.84	5	508	0.98%
2019/08/28	10	8.82	0	0.00	8.88	10	508	1.97%
2019/08/22	5	8.89	0	0.00	8.90	5	516	0.97%
2019/08/20	6	8.85	1	9.07	8.87	5	514	0.97%
2019/08/06	10	8.19	0	0.00	8.21	10	494	2.02%
2019/08/01	0	0.00	2	8.67	8.80	-2	514	-0.39%
2019/07/11	5	9.23	0	0.00	9.24	5	587	0.85%
2019/07/09	0	0.00	15	9.21	9.19	-15	637	-2.35%
2019/06/26	0	0.00	6	9.29	9.27	-6	736	-0.81%
2019/06/13	0	0.00	14	9.01	9.01	-14	864	-1.62%
2019/06/05	0	0.00	1	9.07	9.01	-1	1,345	-0.07%
2019/05/27	0	0.00	1	9.04	9.01	-1	1,730	-0.06%
2019/05/17	1	9.09	1	9.12	8.93	0	1,863	0.00%
2019/04/22	0	0.00	7	10.80	10.75	-7	1,879	-0.37%
2019/04/19	1	10.70	2	10.65	10.70	-1	1,946	-0.05%
2019/04/17	1	10.90	0	0.00	10.90	1	1,936	0.05%
2019/04/16	0	0.00	3	10.87	11.05	-3	1,916	-0.16%
2019/04/11	5	10.80	0	0.00	10.70	5	1,867	0.27%
2019/04/09	2	10.55	0	0.00	10.50	2	1,859	0.11%
2019/03/26	2	10.60	0	0.00	10.55	2	1,882	0.11%
2019/03/18	30	10.85	4	10.95	10.90	26	2,071	1.26%
2019/03/15	33	11.14	3	11.20	11.05	30	2,071	1.45%
2019/03/12	7	12.09	72	12.00	11.80	-65	1,863	-3.49%
2019/03/11	0	0.00	30	11.90	11.85	-30	1,734	-1.73%
2019/03/08	5	11.25	15	11.65	12.00	-10	1,706	-0.59%
2019/03/07	0	0.00	30	11.33	11.30	-30	1,642	-1.83%
2019/03/06	0	0.00	31	11.33	11.45	-31	1,629	-1.90%
2019/03/05	1	11.35	42	11.38	11.30	-41	1,589	-2.58%
2019/03/04	1	11.40	27	11.26	11.25	-26	1,493	-1.74%
2019/02/26	0	0.00	4	10.69	10.65	-4	1,372	-0.29%
2019/02/25	25	10.90	3	10.95	10.85	22	1,429	1.54%
2019/02/22	0	0.00	40	10.75	10.70	-40	1,403	-2.85%
2019/02/21	0	0.00	20	10.55	10.60	-20	1,376	-1.45%
2019/02/19	3	10.50	10	10.50	10.40	-7	1,377	-0.51%
2019/02/18	5	10.61	12	10.58	10.55	-7	1,369	-0.51%
2019/02/14	0	0.00	10	10.30	10.35	-10	1,313	-0.76%
2019/01/24	0	0.00	10	10.20	10.10	-10	1,268	-0.79%
2019/01/21	0	0.00	50	10.25	10.25	-50	1,274	-3.92%
2019/01/16	0	0.00	20	10.30	10.25	-20	1,284	-1.56%
2019/01/11	1	10.70	33	10.55	10.40	-32	1,273	-2.51%
2018/12/28	0	0.00	1	10.20	10.65	-1	1,260	-0.08%
2018/12/27	0	0.00	1	10.35	10.20	-1	1,269	-0.08%
2018/12/22	0	0.00	1	10.30	10.75	-1	1,263	-0.08%
2018/12/19	0	0.00	4	10.51	10.55	-4	1,202	-0.33%
2018/12/18	3	10.55	2	10.55	10.45	1	1,195	0.08%
2018/12/17	2	10.90	19	11.21	11.10	-17	1,163	-1.46%
2018/12/10	0	0.00	32	10.03	10.40	-32	934	-3.42%
2018/12/06	0	0.00	10	10.50	10.10	-10	882	-1.13%
2018/12/05	0	0.00	10	10.00	11.05	-10	858	-1.16%
2018/12/04	0	0.00	18	10.22	10.20	-18	845	-2.13%
2018/12/03	0	0.00	30	10.10	10.10	-30	850	-3.53%
2018/11/30	0	0.00	3	9.96	9.95	-3	831	-0.36%
2018/11/28	0	0.00	10	9.90	9.88	-10	843	-1.19%
2018/11/27	3	9.83	0	0.00	9.79	3	848	0.35%
2018/11/23	1	9.51	0	0.00	9.47	1	844	0.12%
2018/11/22	0	0.00	4	9.80	9.58	-4	836	-0.48%
2018/11/21	6	9.24	0	0.00	9.16	6	773	0.78%
2018/11/01	30	8.50	0	0.00	8.43	30	1,051	2.85%
2018/10/26	32	7.80	12	7.85	7.85	20	1,032	1.94%
2018/10/25	11	7.92	21	7.93	7.77	-10	1,033	-0.97%
2018/10/17	10	8.72	0	0.00	8.69	10	1,019	0.98%
2018/10/12	20	8.41	0	0.00	8.51	20	1,034	1.93%
2018/09/27	10	10.50	0	0.00	10.35	10	954	1.05%
2018/09/21	50	10.29	0	0.00	10.25	50	976	5.12%
2018/09/20	10	10.30	0	0.00	10.25	10	974	1.03%
2018/09/14	40	10.59	0	0.00	10.60	40	1,057	3.78%
2018/09/12	9	10.35	0	0.00	10.35	9	1,055	0.85%
2018/09/11	21	10.27	0	0.00	10.40	21	1,070	1.96%
2018/09/10	20	10.10	0	0.00	10.10	20	1,114	1.79%
2018/09/07	20	10.30	0	0.00	10.35	20	1,112	1.80%
2018/09/06	20	10.80	0	0.00	10.75	20	1,110	1.80%
2018/09/04	10	11.10	0	0.00	11.05	10	1,180	0.85%
2018/08/27	50	11.28	0	0.00	11.20	50	1,549	3.23%
2018/08/24	30	11.47	0	0.00	11.50	30	1,574	1.91%
2018/08/23	20	11.60	10	11.65	11.70	10	1,561	0.64%
2018/08/22	30	11.35	0	0.00	11.30	30	1,510	1.99%
2018/08/21	20	11.38	3	11.40	11.40	17	1,502	1.13%
2018/08/20	18	11.32	0	0.00	11.30	18	1,537	1.17%
2018/08/17	107	11.38	0	0.00	11.15	107	1,529	7.00%	大買/鉅額交易
2018/08/16	49	11.05	0	0.00	11.20	49	1,503	3.26%
2018/08/15	36	11.00	0	0.00	11.05	36	1,490	2.42%
2018/08/14	0	0.00	1	10.60	10.65	-1	1,472	-0.07%
2018/08/09	1	11.20	0	0.00	11.30	1	1,473	0.07%
2018/07/20	0	0.00	4	11.05	10.90	-4	1,578	-0.25%
2018/07/03	4	10.85	0	0.00	10.70	4	1,726	0.23%
2018/06/22	0	0.00	2	11.05	11.00	-2	1,694	-0.12%
2018/06/20	0	0.00	1	11.10	11.00	-1	1,721	-0.06%
2018/06/19	0	0.00	2	11.25	11.20	-2	1,721	-0.12%
2018/06/13	0	0.00	1	11.90	11.55	-1	1,709	-0.06%
2018/06/12	1	11.45	0	0.00	11.55	1	1,636	0.06%
2018/06/11	4	11.59	2	11.55	11.45	2	1,621	0.12%
2018/06/08	1	11.40	0	0.00	11.45	1	1,541	0.06%
2018/06/07	0	0.00	1	11.25	11.75	-1	1,481	-0.07%
2018/05/22	2	10.05	0	0.00	10.00	2	1,403	0.14%
2018/04/27	3	10.70	0	0.00	10.65	3	1,468	0.20%
2018/04/23	3	11.25	0	0.00	11.10	3	1,545	0.19%
2018/04/18	0	0.00	10	11.40	11.40	-10	1,607	-0.62%
2018/04/12	0	0.00	1	12.40	12.00	-1	1,740	-0.06%
2018/04/11	3	12.33	0	0.00	12.20	3	1,777	0.17%
2018/04/09	0	0.00	2	12.10	12.00	-2	1,872	-0.11%
2018/03/21	0	0.00	223	12.21	12.00	-223	2,885	-7.73%	大賣/鉅額交易
2018/03/20	0	0.00	10	12.20	12.20	-10	2,933	-0.34%
2018/03/07	2	13.00	0	0.00	12.75	2	3,312	0.06%
2018/02/26	1	12.90	0	0.00	13.25	1	3,706	0.03%
2018/02/12	1	11.90	0	0.00	12.05	1	3,707	0.03%
2018/02/07	0	0.00	1	12.20	12.00	-1	3,672	-0.03%
2018/02/06	4	11.79	0	0.00	11.85	4	3,663	0.11%
2018/01/26	0	0.00	2	13.25	13.15	-2	3,800	-0.05%
2018/01/24	0	0.00	1	13.30	13.30	-1	3,915	-0.03%
2018/01/22	1	13.35	8	13.38	13.25	-7	3,927	-0.18%
2018/01/19	1	13.50	0	0.00	13.50	1	3,934	0.03%
2018/01/18	7	13.70	0	0.00	13.50	7	3,936	0.18%
2018/01/12	1	13.80	0	0.00	13.65	1	3,959	0.03%
2018/01/10	0	0.00	2	13.50	13.45	-2	3,973	-0.05%
2018/01/08	5	14.50	1	14.20	13.75	4	4,234	0.09%
2018/01/04	2	14.60	0	0.00	14.60	2	4,111	0.05%
2018/01/03	0	0.00	1	14.10	14.10	-1	4,052	-0.02%
2018/01/02	0	0.00	2	14.30	14.25	-2	4,014	-0.05%