飛宏 (2457)-元大-館前券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

股價
50.8
漲跌
▼0.7
漲幅
-1.36%
成交量
2,361張
產業
上市電子零組件類股
750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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/05/03	4	52.05	3	52.30	51.50	1	4,331	0.02%
2024/05/02	6	52.60	0	0.00	52.80	6	4,380	0.14%
2024/04/30	8	53.73	9.1	53.77	53.50	-1.1	4,415	-0.03%
2024/04/29	1	50.80	1	51.30	51.50	0	4,310	0.00%
2024/04/26	4	51.10	1	50.70	50.70	3	4,314	0.07%
2024/04/25	5	51.34	4	51.25	51.20	1	4,328	0.02%
2024/04/24	0	0.00	1	51.90	52.30	-1	4,349	-0.02%
2024/04/22	25	52.16	34	51.85	51.00	-9	4,457	-0.20%
2024/04/19	1	52.40	2	52.70	52.50	-1	4,465	-0.02%
2024/04/18	3.1	54.43	9.2	55.33	54.50	-6.1	4,481	-0.14%
2024/04/17	5.1	52.98	4	52.93	53.30	1.1	4,357	0.03%
2024/04/16	2	50.20	10	50.99	51.00	-8	4,349	-0.18%
2024/04/15	1	52.40	6	52.30	52.30	-5	4,370	-0.11%
2024/04/12	11.2	54.62	3	54.03	53.80	8.2	4,423	0.18%
2024/04/11	3	52.90	0	52.76	52.50	3	4,364	0.07%
2024/04/10	4	54.30	3	54.30	54.10	1	4,349	0.02%
2024/04/09	0	54.35	1	53.80	54.00	-1	4,362	-0.02%
2024/04/08	6	54.23	4	53.65	53.70	2	4,448	0.04%
2024/04/01	20	54.50	20	54.60	54.60	0	4,509	0.00%
2024/03/28	3	53.03	0	0.00	53.00	3	4,526	0.07%
2024/03/26	24.1	54.11	15	54.05	53.30	9.1	4,547	0.20%
2024/03/25	2	55.05	0	0.00	55.20	2	4,531	0.04%
2024/03/22	5	54.62	0	0.00	54.30	5	4,573	0.11%
2024/03/21	2	53.50	2	53.80	53.80	0	4,558	0.00%
2024/03/20	5.1	53.01	2	53.40	53.00	3.1	4,653	0.07%
2024/03/19	1	54.70	0	0.00	54.30	1	4,634	0.02%
2024/03/18	0	0.00	2.2	54.31	54.40	-2.2	4,682	-0.05%
2024/03/15	0	55.00	0	0.00	55.00	0	4,699	0.00%
2024/03/14	2	55.50	0	0.00	55.20	2	4,778	0.04%
2024/03/13	7	55.63	2.2	56.34	55.00	4.8	4,833	0.10%
2024/03/12	0.2	56.53	0	0.00	56.40	0.2	4,881	0.00%
2024/03/11	2	56.05	1	56.00	56.30	1	4,964	0.02%
2024/03/08	14.2	56.75	14.1	56.67	55.90	0.1	5,023	0.00%
2024/03/07	7.1	58.91	2	59.20	58.00	5.1	5,013	0.10%
2024/03/06	1	60.50	9	60.27	60.10	-8	4,997	-0.16%
2024/03/05	11	59.99	6	60.10	60.00	5	5,096	0.10%
2024/03/04	4	61.63	1	61.70	60.60	3	5,211	0.06%
2024/03/01	2.1	60.13	0	0.00	60.30	2.1	5,228	0.04%
2024/02/29	2	61.50	7	61.14	61.30	-5	5,690	-0.09%
2024/02/27	17	61.22	2	59.95	60.20	15	6,506	0.23%
2024/02/26	4	61.35	11	61.55	61.20	-7	6,952	-0.10%
2024/02/23	13	60.70	16	60.56	59.70	-3	6,907	-0.04%
2024/02/22	23	61.28	12.2	61.43	61.30	10.8	6,865	0.16%
2024/02/21	17	61.76	28.5	62.04	61.50	-11.5	6,858	-0.17%
2024/02/20	39	62.14	41.2	62.14	61.80	-2.2	6,946	-0.03%
2024/02/19	46.3	61.62	24.2	62.04	62.30	22.1	6,809	0.32%
2024/02/16	0	0.00	1	58.10	58.70	-1	6,414	-0.02%
2024/02/15	1	55.80	0.6	55.88	56.20	0.4	6,380	0.01%
2024/02/05	2	56.11	5.3	56.12	56.10	-3.3	6,399	-0.05%
2024/02/01	2	57.15	1	56.40	57.20	1	6,381	0.02%
2024/01/31	0.1	57.50	0	0.00	57.00	0.1	6,377	0.00%
2024/01/30	0.2	57.80	1	57.90	57.80	-0.8	6,392	-0.01%
2024/01/29	0	0.00	2	58.55	58.80	-2	6,439	-0.03%
2024/01/26	1	56.80	1	58.30	56.90	0	6,422	0.00%
2024/01/25	53	57.98	53	58.70	58.00	0	6,482	0.00%
2024/01/24	4	58.60	0	0.00	58.60	4	6,668	0.06%
2024/01/23	6	57.60	4	57.80	57.30	2	6,673	0.03%
2024/01/22	1	56.60	3	56.70	57.00	-2	6,658	-0.03%
2024/01/19	1	56.10	1	57.00	56.50	0	6,715	0.00%
2024/01/18	4	56.00	4	54.98	56.00	0	6,766	0.00%
2024/01/17	4	55.58	2	57.35	55.30	2	6,908	0.03%
2024/01/16	2	58.70	2	57.70	57.60	0	7,033	0.00%
2024/01/15	2	57.90	2	58.00	58.30	0	7,136	0.00%
2024/01/12	14	57.11	13	57.01	56.90	1	7,196	0.01%
2024/01/11	1	56.30	1	56.40	57.10	0	7,181	0.00%
2024/01/10	4	55.90	4.1	55.73	55.00	-0.1	7,209	0.00%
2024/01/09	13	56.62	12	57.98	56.50	1	7,231	0.01%
2024/01/08	4	59.35	3	59.63	58.90	1	7,202	0.01%
2024/01/05	7	58.67	6	58.77	58.30	1	7,144	0.01%
2024/01/04	2	58.00	1	58.60	57.60	1	7,137	0.01%
2024/01/03	3	58.67	1	58.60	58.80	2	7,155	0.03%
2024/01/02	1	59.90	0	0.00	59.30	1	7,150	0.01%
2023/12/27	4	58.60	3	58.53	58.40	1	7,222	0.01%
2023/12/26	1	57.70	1	58.20	59.00	0	7,298	0.00%
2023/12/21	0	0.00	1	56.80	56.60	-1	7,287	-0.01%
2023/12/20	0	0.00	1	57.80	57.80	-1	7,299	-0.01%
2023/12/19	9	57.28	17.2	57.47	57.30	-8.2	7,311	-0.11%
2023/12/18	0	0.00	1.1	59.02	59.00	-1.1	7,300	-0.02%
2023/12/15	6	59.23	5	59.74	59.10	1	7,317	0.01%
2023/12/14	1	58.30	0	0.00	58.20	1	7,234	0.01%
2023/12/13	4	58.35	6	59.02	58.30	-2	7,219	-0.03%
2023/12/12	1	59.60	1.2	59.83	59.00	-0.2	7,208	0.00%
2023/12/11	17	59.58	22.5	59.36	59.60	-5.5	7,208	-0.08%
2023/12/08	1	60.01	0	0.00	61.00	1	7,155	0.01%
2023/12/07	6.1	61.08	7	61.01	60.50	-0.9	7,155	-0.01%
2023/12/06	7	61.86	4	61.50	61.60	3	7,150	0.04%
2023/12/05	0.2	62.06	0	0.00	62.80	0.2	7,114	0.00%
2023/12/04	0	0.00	6	63.07	61.80	-6	7,125	-0.08%
2023/12/01	0.1	62.15	1	61.70	62.50	-0.9	7,404	-0.01%
2023/11/30	21.3	63.45	6	63.20	62.20	15.3	7,390	0.21%
2023/11/29	70.1	63.58	69.1	63.65	63.50	1	7,352	0.01%
2023/11/28	13	63.16	14.4	62.74	62.80	-1.4	7,299	-0.02%
2023/11/27	32.1	64.03	21	64.20	62.90	11.1	7,315	0.15%
2023/11/24	65.1	63.46	54.2	63.38	63.20	11	6,905	0.16%
2023/11/22	0.2	57.65	3	57.47	57.50	-2.8	5,689	-0.05%
2023/11/21	5.1	57.69	2	57.00	57.20	3.1	5,725	0.05%
2023/11/20	30	57.22	21	56.84	56.70	9	5,793	0.16%
2023/11/17	71.6	56.32	66	57.10	56.20	5.6	5,768	0.10%
2023/11/16	0	0.00	4.1	55.47	56.40	-4.1	5,691	-0.07%
2023/11/15	0	0.00	3	55.30	54.60	-3	5,899	-0.05%
2023/11/14	3	54.60	6.1	54.75	54.80	-3.1	6,212	-0.05%
2023/11/13	3	53.70	1	53.50	54.00	2	6,271	0.03%
2023/11/10	0	53.10	1	53.20	52.50	-1	6,380	-0.01%
2023/11/09	2.1	53.26	4	53.35	53.20	-2	6,463	-0.03%
2023/11/08	0	54.40	0	0.00	54.20	0	6,531	0.00%
2023/11/06	5	55.20	3	55.00	54.90	2	6,783	0.03%
2023/11/03	0	0.00	4.2	53.72	53.30	-4.2	6,757	-0.06%
2023/11/02	12.9	53.46	2.4	53.15	52.80	10.5	6,792	0.15%
2023/11/01	27.4	52.25	25.7	52.01	51.80	1.7	6,790	0.02%
2023/10/31	4	52.70	18	53.24	52.50	-14	6,621	-0.21%
2023/10/30	0.1	55.25	0	0.00	54.60	0.1	6,706	0.00%
2023/10/27	24.1	55.57	25	55.56	55.40	-0.9	6,836	-0.01%
2023/10/26	2	59.00	4	57.85	57.00	-2	6,903	-0.03%
2023/10/25	14.1	58.90	17	59.03	59.10	-2.9	6,979	-0.04%
2023/10/24	20.2	56.49	17.3	55.65	56.80	2.9	6,897	0.04%
2023/10/23	73	54.26	72	53.76	53.60	1	6,906	0.02%
2023/10/20	1.2	54.27	2	55.00	55.00	-0.8	6,885	-0.01%
2023/10/19	6.2	56.46	3	56.33	56.10	3.2	7,039	0.05%
2023/10/18	3	58.27	2	58.60	57.70	1	7,065	0.01%
2023/10/17	0	60.10	2	60.55	60.60	-2	7,114	-0.03%
2023/10/16	5.1	59.24	1	59.00	58.70	4.1	7,238	0.06%
2023/10/13	2	61.50	0	0.00	61.50	2	7,546	0.03%
2023/10/12	1	62.60	2	62.40	62.50	-1	8,089	-0.01%
2023/10/11	0.1	62.00	0	0.00	61.70	0.1	8,216	0.00%
2023/10/06	0	61.50	0	0.00	61.60	0	8,402	0.00%
2023/10/05	4.1	62.52	1	62.20	61.80	3.1	8,712	0.04%
2023/10/04	1.1	60.94	2	60.65	60.80	-0.9	9,087	-0.01%
2023/10/03	0.3	64.10	3	62.80	62.00	-2.7	9,280	-0.03%
2023/10/02	1	62.85	3.1	62.26	63.00	-2	9,528	-0.02%
2023/09/28	1.1	59.00	1	59.10	58.90	0.1	9,613	0.00%
2023/09/27	6	58.40	0	0.00	58.30	6	9,991	0.06%
2023/09/26	1	58.70	1	58.80	58.50	0	10,168	0.00%
2023/09/25	3.1	59.23	0	0.00	58.80	3.1	10,308	0.03%
2023/09/22	2	59.70	2	59.40	59.70	0	10,443	0.00%
2023/09/21	0.1	60.15	7.8	59.95	59.60	-7.7	10,508	-0.07%
2023/09/20	2.1	61.09	2	60.95	60.90	0.1	10,594	0.00%
2023/09/19	1	62.78	6	61.73	61.30	-5	10,873	-0.05%
2023/09/18	4	62.80	1	63.30	62.50	3	11,060	0.03%
2023/09/15	6	62.70	2	62.45	63.60	4	11,386	0.04%
2023/09/14	2	63.40	0	0.00	62.70	2	11,551	0.02%
2023/09/13	4	62.65	1	63.40	62.10	3	11,775	0.03%
2023/09/12	11.1	62.85	12	62.70	62.00	-0.9	12,067	-0.01%
2023/09/11	2	64.24	2	65.30	63.40	0	12,282	0.00%
2023/09/08	3	66.40	1	68.70	66.00	2	12,596	0.02%
2023/09/07	1	68.80	5	68.16	68.00	-4	13,011	-0.03%
2023/09/06	17.4	67.28	14	67.62	67.80	3.4	13,275	0.03%
2023/09/05	0.3	69.69	1	70.50	70.70	-0.7	13,234	-0.01%
2023/09/04	14.3	69.91	1	69.10	69.10	13.3	13,658	0.10%
2023/09/01	6.2	71.51	6.9	72.01	71.10	-0.7	14,142	0.00%
2023/08/31	8.1	72.37	4	72.15	73.00	4.1	14,509	0.03%
2023/08/30	0	0.00	2	71.70	71.00	-2	15,025	-0.01%
2023/08/29	14	70.99	3	70.93	71.50	11	16,015	0.07%
2023/08/28	6	69.97	4	70.53	70.00	2	17,175	0.01%
2023/08/25	5	69.74	0	0.00	69.90	5	18,143	0.03%
2023/08/24	10	70.05	2	70.30	69.00	8	18,544	0.04%
2023/08/23	1	68.70	1	69.40	68.60	0	18,973	0.00%
2023/08/22	2.1	68.12	1	67.80	68.50	1.1	19,242	0.01%
2023/08/21	6	70.40	4	70.40	68.70	2	19,614	0.01%
2023/08/18	6.2	69.44	11	69.53	69.80	-4.8	21,131	-0.02%
2023/08/17	6.3	65.98	5	66.94	66.90	1.3	21,030	0.01%
2023/08/16	2	66.45	13	66.35	66.20	-11	21,193	-0.05%
2023/08/15	2	64.05	13	64.05	64.60	-11	21,721	-0.05%
2023/08/14	1	63.00	7	61.91	62.10	-6	22,208	-0.03%
2023/08/11	28	63.55	11	63.60	63.50	17	22,801	0.07%
2023/08/10	1	61.94	6	61.75	61.60	-5	23,117	-0.02%
2023/08/09	0.1	63.90	0	0.00	63.50	0.1	23,717	0.00%
2023/08/08	1	64.10	0	0.00	64.40	1	24,317	0.00%
2023/08/07	2	64.05	13	64.50	65.20	-11	24,618	-0.04%
2023/08/04	5.1	65.44	3	65.20	65.40	2.1	25,312	0.01%
2023/08/02	3.1	66.42	0	0.00	65.30	3.1	25,743	0.01%
2023/08/01	2	66.55	0	0.00	66.50	2	26,070	0.01%
2023/07/31	3.2	69.39	3	67.73	67.50	0.2	26,375	0.00%
2023/07/28	3	68.34	6	68.62	69.50	-3	26,653	-0.01%
2023/07/27	2	69.60	4	69.60	69.50	-2	27,081	-0.01%
2023/07/26	2	72.16	4	70.40	69.70	-2	27,576	-0.01%
2023/07/25	6.5	70.88	3	70.67	70.60	3.5	27,814	0.01%
2023/07/24	6.2	70.82	23	69.79	70.00	-16.8	28,006	-0.06%
2023/07/20	1	72.80	3	73.43	73.20	-2	29,256	-0.01%
2023/07/19	15	74.18	16	73.73	72.50	-1	29,584	0.00%
2023/07/18	20.1	74.47	8	75.04	74.00	12.1	30,150	0.04%
2023/07/17	29	75.47	25	76.53	76.70	4	30,543	0.01%
2023/07/14	7.2	73.56	9	73.11	72.60	-1.8	31,042	-0.01%
2023/07/13	4.1	73.43	5	73.24	72.80	-0.9	32,704	0.00%
2023/07/12	10.2	71.86	13	71.40	72.00	-2.8	33,621	-0.01%
2023/07/11	29.1	74.42	34	73.92	72.00	-5	34,256	-0.01%
2023/07/10	20.2	77.56	14	77.29	76.00	6.2	34,499	0.02%
2023/07/07	17	76.69	8	78.55	78.30	9	34,755	0.03%
2023/07/06	7	78.53	5	78.96	77.70	2	35,037	0.01%
2023/07/05	20.2	80.10	21	80.52	79.40	-0.8	35,753	0.00%
2023/07/04	9	78.56	7	78.23	77.60	2	35,789	0.01%
2023/07/03	6	78.75	6	78.78	78.80	0	35,870	0.00%
2023/06/30	11	76.51	18	76.67	78.00	-7	36,476	-0.02%
2023/06/29	4	75.95	10	75.92	75.50	-6	36,628	-0.02%
2023/06/28	7	76.11	19	76.17	75.30	-12	36,905	-0.03%
2023/06/27	33.4	77.34	41	76.53	75.60	-7.6	37,163	-0.02%
2023/06/26	19	79.55	3	79.53	79.30	16	37,281	0.04%
2023/06/21	15	79.57	36	81.06	81.80	-21	37,430	-0.06%
2023/06/20	23	79.57	5	81.14	79.40	18	37,547	0.05%
2023/06/19	10.1	80.39	11	80.53	80.80	-0.9	38,426	0.00%
2023/06/16	51.2	79.44	41	79.76	79.10	10.2	39,863	0.03%
2023/06/15	20.1	79.86	12.6	79.76	79.00	7.5	40,410	0.02%
2023/06/14	34.2	81.26	14	81.39	80.30	20.2	41,215	0.05%
2023/06/13	32	81.11	38.3	81.28	82.30	-6.3	41,842	-0.01%
2023/06/12	35.3	79.22	48	79.57	78.50	-12.7	42,435	-0.03%
2023/06/09	24	79.65	25	80.36	79.00	-1	43,618	0.00%
2023/06/08	25	79.67	9	79.48	78.90	16	44,550	0.04%
2023/06/07	71	84.06	52.1	82.17	81.50	18.9	45,822	0.04%
2023/06/06	22	83.39	17.4	83.23	82.60	4.6	46,949	0.01%
2023/06/05	31	85.86	13.5	86.13	85.70	17.5	47,549	0.04%
2023/06/02	17.5	83.21	21	83.51	83.40	-3.5	47,681	-0.01%
2023/06/01	53	80.51	97.1	80.98	81.90	-44.1	47,138	-0.09%
2023/05/31	28	78.01	18	77.98	78.40	10	46,628	0.02%
2023/05/30	20	77.46	17	77.67	76.60	3	45,748	0.01%
2023/05/29	11	75.49	36	75.95	76.40	-25	45,395	-0.06%
2023/05/26	37	74.14	21	74.75	73.70	16	45,058	0.04%
2023/05/25	19	74.88	3	74.60	74.50	16	44,998	0.04%
2023/05/24	82	78.65	103	78.62	75.80	-21	44,898	-0.05%	大賣/
2023/05/23	27	75.06	14	75.54	75.50	13	44,540	0.03%
2023/05/22	6	74.60	33	74.51	75.30	-27	44,960	-0.06%
2023/05/19	39	74.42	14	74.87	73.20	25	44,786	0.06%
2023/05/18	32	75.95	41	76.13	75.80	-9	44,433	-0.02%
2023/05/17	47	75.56	44.1	74.77	74.10	2.9	43,886	0.01%
2023/05/16	30.1	73.57	25	73.54	74.40	5.1	43,212	0.01%
2023/05/15	49	73.52	35	74.21	72.70	14	42,738	0.03%
2023/05/12	24	72.18	69	71.43	73.20	-45	42,094	-0.11%
2023/05/11	34	69.32	42	69.22	68.90	-8	41,514	-0.02%
2023/05/10	60	69.45	99	68.94	70.00	-39	41,156	-0.09%
2023/05/09	36	73.23	16	73.93	71.70	20	40,450	0.05%
2023/05/08	26	72.88	30	73.32	73.80	-4	39,949	-0.01%
2023/05/05	18	72.66	17	71.88	71.20	1	39,498	0.00%
2023/05/04	65	75.48	38	74.97	74.00	27	39,065	0.07%
2023/05/03	25	75.62	28	76.55	76.00	-3	38,702	-0.01%
2023/05/02	9	74.22	21	75.71	76.50	-12	38,138	-0.03%
2023/04/28	23	73.17	20	73.63	73.50	3	37,572	0.01%
2023/04/27	28	71.54	23	72.37	71.90	5	37,132	0.01%
2023/04/26	13	71.77	21	71.80	71.90	-8	36,803	-0.02%
2023/04/25	68	73.42	48	72.68	72.70	20	36,370	0.05%
2023/04/24	8	73.18	6	73.48	73.30	2	35,247	0.01%
2023/04/21	24	73.11	26	73.33	72.50	-2	34,861	-0.01%
2023/04/20	37	75.88	17	75.04	74.60	20	34,112	0.06%
2023/04/19	70	78.18	69	78.25	77.80	1	33,376	0.00%
2023/04/18	76	77.19	72	77.69	76.40	4	32,320	0.01%
2023/04/17	41	73.97	68.1	72.94	75.90	-27.1	30,534	-0.09%
2023/04/14	74.1	69.05	36	69.21	69.00	38.1	29,403	0.13%
2023/04/13	45	65.73	53.6	67.09	67.30	-8.6	28,431	-0.03%
2023/04/12	36	66.93	37.1	67.19	66.30	-1.1	27,694	0.00%
2023/04/11	27.1	66.62	15	67.00	66.30	12.1	27,252	0.04%
2023/04/10	34.3	66.42	59	66.06	66.60	-24.7	26,706	-0.09%
2023/04/07	10	62.92	48	62.74	62.50	-38	25,805	-0.15%
2023/04/06	15	60.50	10	60.87	61.60	5	25,429	0.02%
2023/03/31	68	61.92	72	61.86	60.30	-4	25,221	-0.02%
2023/03/30	13	60.72	25	60.47	60.80	-12	24,733	-0.05%
2023/03/29	27	59.77	13	59.95	59.80	14	24,759	0.06%
2023/03/28	19	59.02	8	59.16	59.20	11	25,009	0.04%
2023/03/27	27	60.26	17	60.33	59.80	10	24,753	0.04%
2023/03/24	7	59.86	6	59.60	60.00	1	24,383	0.00%
2023/03/23	21	59.36	26.2	59.19	59.50	-5.2	24,068	-0.02%
2023/03/22	46.2	60.05	3	60.37	59.00	43.2	23,610	0.18%
2023/03/21	69	62.53	58	62.46	61.10	11	22,529	0.05%
2023/03/20	19	59.47	12	59.70	59.50	7	20,843	0.03%
2023/03/17	26	59.44	61	59.69	59.10	-35	20,016	-0.17%
2023/03/16	57	57.88	56	57.79	58.50	1	18,949	0.01%
2023/03/15	84	59.42	75	59.60	59.20	9	18,059	0.05%
2023/03/14	96	57.66	114	58.34	58.40	-18	17,276	-0.10%	大賣/
2023/03/13	28	55.90	25	56.39	56.20	3	15,806	0.02%
2023/03/10	92	57.38	78	57.08	56.60	14	14,616	0.10%
2023/03/09	109	55.49	78	55.44	54.80	31	13,026	0.24%	大買/
2023/03/08	67	51.85	105.5	52.19	54.70	-38.5	11,630	-0.33%	大賣/
2023/03/07	55	50.12	32	50.01	49.80	23	10,742	0.21%
2023/03/06	26	48.69	23	48.67	48.75	3	10,455	0.03%
2023/03/03	39	47.95	28	47.98	46.90	11	10,502	0.10%
2023/03/02	5	46.07	10	46.28	47.05	-5	10,050	-0.05%
2023/03/01	27	45.51	6	45.27	45.60	21	9,884	0.21%
2023/02/24	20	45.94	8	45.86	45.45	12	9,774	0.12%
2023/02/23	12	46.86	21	46.88	46.60	-9	9,572	-0.09%
2023/02/22	25	45.77	17	46.32	47.20	8	9,388	0.09%
2023/02/21	49	46.81	34	46.84	46.70	15	9,065	0.17%
2023/02/20	33	44.65	36.1	44.88	46.35	-3.1	7,673	-0.04%
2023/02/17	6	42.08	2	42.25	42.15	4	7,037	0.06%
2023/02/16	17	42.22	21	42.50	42.35	-4	6,955	-0.06%
2023/02/14	1	39.95	2	40.05	39.80	-1	6,699	-0.01%
2023/02/13	12	39.81	17	39.76	39.95	-5	6,721	-0.07%
2023/02/10	0	0.00	6	40.71	39.90	-6	6,759	-0.09%
2023/02/09	9	41.78	0	0.00	41.35	9	6,706	0.13%
2023/02/08	12	41.33	0	0.00	41.05	12	6,678	0.18%
2023/02/07	1	41.25	1	41.45	41.25	0	6,645	0.00%
2023/02/06	0	0.00	1	40.60	40.65	-1	6,589	-0.02%
2023/02/03	1	40.55	0	0.00	40.45	1	6,578	0.02%
2023/02/01	0	0.00	5	40.04	40.45	-5	6,540	-0.08%
2023/01/31	1	39.50	0.4	39.51	39.65	0.6	6,526	0.01%
2023/01/30	3.3	38.82	0	0.00	38.85	3.3	6,526	0.05%
2023/01/16	1	38.00	0	0.00	37.90	1	6,518	0.02%
2023/01/13	5.1	38.62	0	0.00	38.00	5.1	6,533	0.08%
2023/01/11	5	39.25	3	39.27	39.00	2	6,554	0.03%
2023/01/06	10	40.15	10	40.35	40.05	0	6,595	0.00%
2023/01/05	0	0.00	5	40.05	40.05	-5	6,654	-0.08%
2023/01/03	0	0.00	4	39.65	39.95	-4	6,679	-0.06%
2022/12/30	2	39.55	9	39.64	39.45	-7	6,707	-0.10%
2022/12/29	1	39.65	0	0.00	39.65	1	6,837	0.01%
2022/12/28	30	39.42	1	39.70	39.00	29	6,845	0.42%
2022/12/26	0	0.00	1	40.00	40.00	-1	6,852	-0.01%
2022/12/23	0	0.00	5	41.00	41.00	-5	6,825	-0.07%
2022/12/22	12	42.45	2	42.70	41.50	10	6,795	0.15%
2022/12/21	10	42.19	8	42.44	42.40	2	6,585	0.03%
2022/12/20	3	42.52	13	42.03	40.65	-10	6,274	-0.16%
2022/12/19	4	41.00	6	41.28	41.25	-2	5,759	-0.03%
2022/12/16	0	0.00	6	39.33	39.40	-6	5,685	-0.11%
2022/12/15	3	40.40	0	0.00	40.50	3	5,680	0.05%
2022/12/13	0	0.00	1	39.70	39.65	-1	5,901	-0.02%
2022/12/12	0	0.00	1	39.70	39.95	-1	6,241	-0.02%
2022/12/09	0	0.00	10	40.30	39.90	-10	6,895	-0.15%
2022/12/08	4	39.94	48	39.77	39.80	-44	6,969	-0.63%
2022/12/07	1	40.90	3	40.52	39.75	-2	6,967	-0.03%
2022/12/06	40	42.21	3	42.47	41.65	37	6,883	0.54%
2022/12/05	4	41.69	1	41.70	41.70	3	6,639	0.05%
2022/12/02	1	41.60	1.5	41.65	41.75	-0.5	6,574	-0.01%
2022/12/01	3	41.85	19	41.81	41.60	-16	6,509	-0.25%
2022/11/30	10	42.05	25	42.54	41.80	-15	6,398	-0.23%
2022/11/29	17	41.16	13	41.00	41.25	4	6,186	0.06%
2022/11/28	40.5	42.25	15	41.87	41.70	25.5	6,208	0.41%
2022/11/25	26	41.74	21	42.00	42.30	5	5,779	0.09%
2022/11/24	20	38.92	13	39.23	38.85	7	5,224	0.13%
2022/11/23	4	36.74	2	36.85	36.65	2	4,905	0.04%
2022/11/21	0	0.00	1.1	37.54	37.10	-1.1	4,993	-0.02%
2022/11/18	0	0.00	10	37.30	37.30	-10	5,005	-0.20%
2022/11/16	1	37.90	1	37.90	37.85	0	4,917	0.00%
2022/11/15	0	0.00	4	37.05	37.85	-4	4,921	-0.08%
2022/11/11	1	37.10	0	0.00	36.80	1	4,958	0.02%
2022/11/10	1	37.65	0	0.00	37.80	1	4,919	0.02%
2022/11/09	4	37.85	1	37.85	37.90	3	4,957	0.06%
2022/11/08	1	37.50	0	0.00	37.45	1	4,996	0.02%
2022/11/04	45	37.17	0	37.25	37.40	45	5,071	0.89%
2022/11/01	0	0.00	0	36.30	36.40	0	5,097	0.00%
2022/10/31	0	0.00	5	36.00	35.75	-5	5,187	-0.10%
2022/10/28	0	0.00	5	35.70	35.25	-5	5,227	-0.10%
2022/10/27	0	0.00	3	35.80	36.30	-3	5,247	-0.06%
2022/10/26	3	34.93	8	35.28	35.05	-5	5,287	-0.09%
2022/10/24	0	0.00	11	34.92	34.80	-11	5,376	-0.20%
2022/10/21	4.1	34.70	21	34.57	34.30	-16.9	5,389	-0.31%
2022/10/20	2	35.30	0	0.00	35.30	2	5,381	0.04%
2022/10/19	2	36.10	2	36.35	36.10	0	5,391	0.00%
2022/10/18	0	0.00	3	35.50	35.40	-3	5,368	-0.06%
2022/10/17	4	34.21	0	0.00	34.95	4	5,439	0.07%
2022/10/14	0	0.00	1	34.95	35.05	-1	5,487	-0.02%
2022/10/13	1	34.50	2	33.45	33.40	-1	5,492	-0.02%
2022/10/12	1	36.30	0	0.00	35.70	1	5,461	0.02%
2022/10/11	2	36.68	2	37.15	36.10	0	5,477	0.00%
2022/10/07	1	38.00	1	38.35	38.20	0	5,656	0.00%
2022/10/06	2	38.53	9	38.40	38.20	-7	5,817	-0.12%
2022/10/05	4	37.45	5	37.26	36.90	-1	5,703	-0.02%
2022/10/04	1	36.85	3	36.68	37.05	-2	5,697	-0.04%
2022/10/03	1	35.70	0	0.00	35.65	1	5,696	0.02%
2022/09/29	3	35.75	0	0.00	35.35	3	5,817	0.05%
2022/09/28	2	36.30	0	0.00	34.85	2	5,833	0.03%
2022/09/27	2	35.90	2	36.60	36.50	0	5,809	0.00%
2022/09/26	2	35.80	2	35.38	35.75	0	5,831	0.00%
2022/09/22	4	38.75	2	38.58	39.10	2	5,876	0.03%
2022/09/21	1	39.05	0	0.00	38.90	1	5,857	0.02%
2022/09/20	18	38.69	17	39.41	39.35	1	5,801	0.02%
2022/09/19	3.1	39.32	3	41.47	38.95	0.1	5,647	0.00%
2022/09/16	86	41.34	92	41.60	41.60	-6	5,366	-0.11%
2022/09/15	1	40.45	3	39.95	39.20	-2	4,783	-0.04%
2022/09/14	0	0.00	1	38.65	39.30	-1	4,728	-0.02%
2022/09/13	0	0.00	4	39.34	39.15	-4	4,738	-0.08%
2022/09/12	2	38.88	2	38.63	39.20	0	4,743	0.00%
2022/09/07	5	36.87	0	0.00	36.60	5	4,787	0.10%
2022/09/06	0	0.00	1	37.15	37.00	-1	4,806	-0.02%
2022/09/05	2	38.60	2	39.03	38.15	0	4,777	0.00%
2022/09/02	22	40.56	27	40.27	40.30	-5	4,717	-0.11%
2022/09/01	16	40.38	3	40.27	39.55	13	4,520	0.29%
2022/08/31	0	0.00	1	39.25	39.15	-1	4,456	-0.02%
2022/08/30	1	38.25	0	0.00	38.15	1	4,752	0.02%
2022/08/29	1	38.25	7	38.19	37.80	-6	4,845	-0.12%
2022/08/26	1	39.60	0	0.00	39.60	1	4,835	0.02%
2022/08/25	2	38.70	5	38.86	38.75	-3	4,848	-0.06%
2022/08/23	3	38.13	0	0.00	38.35	3	5,152	0.06%
2022/08/22	8	38.50	6	38.45	38.40	2	5,192	0.04%
2022/08/19	1	40.00	0	0.00	39.45	1	5,279	0.02%
2022/08/18	3	39.77	1	39.95	39.90	2	5,301	0.04%
2022/08/17	3	39.73	1	39.70	39.70	2	5,298	0.04%
2022/08/16	2	39.50	3	39.15	39.15	-1	5,267	-0.02%
2022/08/15	1	38.75	5	39.01	39.10	-4	5,227	-0.08%
2022/08/11	0	0.00	1	38.70	37.90	-1	5,185	-0.02%
2022/08/10	2	38.20	2	38.25	38.25	0	5,096	0.00%
2022/08/09	1	38.15	0	0.00	37.95	1	5,102	0.02%
2022/08/08	0	0.00	1	37.00	37.55	-1	5,119	-0.02%
2022/08/05	4	37.76	6	37.43	37.60	-2	5,162	-0.04%
2022/08/02	1	36.50	0	0.00	36.50	1	5,192	0.02%
2022/08/01	3	38.20	5	38.04	38.35	-2	5,145	-0.04%
2022/07/29	1	37.15	2	37.18	37.20	-1	5,100	-0.02%
2022/07/28	1	37.10	1	37.15	36.60	0	5,127	0.00%
2022/07/27	1	36.10	0	0.00	36.65	1	5,139	0.02%
2022/07/26	5	36.40	2	36.15	36.15	3	5,173	0.06%
2022/07/25	1	37.00	0	0.00	37.00	1	5,183	0.02%
2022/07/22	6	37.89	10	36.91	36.80	-4	5,224	-0.08%
2022/07/21	3	37.17	9	37.05	37.35	-6	5,315	-0.11%
2022/07/19	0	0.00	1	36.45	35.95	-1	5,357	-0.02%
2022/07/18	4	36.06	2	36.05	36.10	2	5,373	0.04%
2022/07/15	11	36.05	4	36.23	36.00	7	5,369	0.13%
2022/07/14	2	35.85	4	35.36	36.30	-2	5,204	-0.04%
2022/07/13	1	33.00	2	33.60	33.00	-1	5,084	-0.02%
2022/07/12	5	32.64	3	33.00	32.25	2	5,178	0.04%
2022/07/11	5	33.58	11	33.80	33.95	-6	5,214	-0.12%
2022/07/08	7	33.74	9	33.53	33.60	-2	5,283	-0.04%
2022/07/07	1	30.30	1	30.75	31.50	0	5,211	0.00%
2022/07/06	1	30.20	0	0.00	30.25	1	5,275	0.02%
2022/07/04	0	0.00	5	31.35	31.00	-5	5,410	-0.09%
2022/07/01	1	33.00	0	0.00	31.70	1	5,539	0.02%
2022/06/30	3	34.50	0	0.00	34.00	3	5,642	0.05%
2022/06/29	0	0.00	2	35.85	35.90	-2	5,690	-0.04%
2022/06/28	1	37.05	0	0.00	36.80	1	5,901	0.02%
2022/06/27	0	0.00	2	37.40	37.80	-2	6,692	-0.03%
2022/06/24	2	37.35	0	0.00	36.85	2	6,996	0.03%
2022/06/23	2	36.25	12	36.40	35.95	-10	7,501	-0.13%
2022/06/22	7	35.98	1	36.25	35.60	6	8,370	0.07%
2022/06/21	0	0.00	2	36.28	36.70	-2	9,175	-0.02%
2022/06/20	1	35.95	0	0.00	35.10	1	9,495	0.01%
2022/06/17	5	37.16	12	37.30	36.95	-7	9,504	-0.07%
2022/06/16	0	0.00	4	38.65	37.40	-4	9,509	-0.04%
2022/06/15	1	38.45	0	0.00	38.30	1	9,536	0.01%
2022/06/14	1	38.00	0	0.00	39.10	1	9,575	0.01%
2022/06/13	8	38.98	3	38.82	38.80	5	9,597	0.05%
2022/06/10	4	39.98	1	39.85	40.00	3	9,611	0.03%
2022/06/09	2	40.70	11	40.84	40.60	-9	9,630	-0.09%
2022/06/08	15	41.62	16	42.02	41.25	-1	9,651	-0.01%
2022/06/07	11	40.47	3	40.55	40.30	8	9,377	0.09%
2022/06/06	1	39.50	6	39.25	39.15	-5	9,352	-0.05%
2022/06/02	3	39.90	4	40.13	40.00	-1	9,466	-0.01%
2022/06/01	16	41.33	12	41.37	40.75	4	9,549	0.04%
2022/05/30	5	39.06	4	39.25	39.15	1	9,594	0.01%
2022/05/27	4	38.74	7	38.61	38.10	-3	9,640	-0.03%
2022/05/26	9	37.90	0	0.00	37.40	9	9,685	0.09%
2022/05/25	1	38.80	2	37.93	38.80	-1	9,758	-0.01%
2022/05/24	3	38.68	14	38.70	37.50	-11	9,920	-0.11%
2022/05/23	2	38.83	1.1	38.90	38.35	0.9	10,009	0.01%
2022/05/20	0	0.00	10	38.65	38.35	-10	10,206	-0.10%
2022/05/19	1	37.35	0	0.00	38.40	1	10,389	0.01%
2022/05/18	0.1	38.60	2	38.48	38.40	-1.9	10,582	-0.02%
2022/05/17	0	0.00	1	38.15	38.10	-1	11,380	-0.01%
2022/05/16	1	37.45	3	37.55	37.35	-2	11,789	-0.02%
2022/05/13	3	36.88	2	36.40	36.75	1	11,807	0.01%
2022/05/12	1	35.50	10	36.35	35.00	-9	11,857	-0.08%
2022/05/11	2	37.70	0	0.00	37.30	2	11,831	0.02%
2022/05/10	2	38.25	0	0.00	38.25	2	11,976	0.02%
2022/05/09	1	38.70	4	38.90	38.60	-3	12,027	-0.02%
2022/05/06	4	39.65	8	39.86	39.85	-4	12,155	-0.03%
2022/05/04	2	40.20	0	0.00	40.55	2	12,324	0.02%
2022/05/03	10	39.73	3	39.65	39.70	7	12,455	0.06%
2022/04/29	1	39.00	3	39.17	39.00	-2	12,634	-0.02%
2022/04/28	2	39.10	7	38.91	38.70	-5	12,814	-0.04%
2022/04/27	15	38.10	13	38.12	38.65	2	12,841	0.02%
2022/04/26	1	41.00	2	41.30	40.70	-1	12,772	-0.01%
2022/04/25	6	41.10	6	41.18	40.95	0	12,852	0.00%
2022/04/22	6	43.00	1	42.90	43.25	5	12,957	0.04%
2022/04/21	1	43.20	18	43.29	43.60	-17	13,093	-0.13%
2022/04/20	7	42.65	19	42.95	42.95	-12	13,319	-0.09%
2022/04/19	1	42.65	9	42.76	42.05	-8	13,467	-0.06%
2022/04/18	8	42.88	1	42.90	42.35	7	13,793	0.05%
2022/04/15	5	44.08	0	0.00	43.80	5	13,993	0.04%
2022/04/14	20	45.09	32	45.24	45.10	-12	14,415	-0.08%
2022/04/13	13	44.53	10	44.69	44.50	3	14,620	0.02%
2022/04/12	21	43.33	30	43.91	44.20	-9	14,967	-0.06%
2022/04/11	2	44.33	0.1	44.15	44.00	2	15,448	0.01%
2022/04/08	5	46.02	2	46.10	45.75	3	15,823	0.02%
2022/04/07	15	45.85	8	47.09	45.20	7	16,675	0.04%
2022/04/06	18	47.03	17	47.84	47.15	1	16,890	0.01%
2022/04/01	10	46.34	4	46.18	46.10	6	17,214	0.03%
2022/03/31	34	47.63	14.2	47.97	46.80	19.9	18,222	0.11%
2022/03/30	60	48.36	63	48.88	48.25	-3	19,103	-0.02%
2022/03/29	22	47.71	21	47.73	46.95	1	21,757	0.00%
2022/03/28	66	48.06	45	48.36	47.60	21	22,374	0.09%
2022/03/25	64	47.59	83	47.95	47.65	-19	22,255	-0.09%
2022/03/24	49.2	47.08	47	47.24	45.90	2.2	21,832	0.01%
2022/03/23	7	45.09	24	44.99	45.75	-17	21,678	-0.08%
2022/03/22	1	43.10	5	43.04	43.00	-4	22,935	-0.02%
2022/03/21	17	43.24	3	43.52	42.65	14	24,311	0.06%
2022/03/18	6	42.66	2	42.95	43.30	4	25,021	0.02%
2022/03/17	0	0.00	3	42.90	42.55	-3	25,932	-0.01%
2022/03/16	1	41.80	1	42.75	41.40	0	26,305	0.00%
2022/03/15	4	42.15	0	0.00	41.90	4	26,355	0.02%
2022/03/14	2	42.30	0	0.00	43.15	2	26,570	0.01%
2022/03/11	1	42.55	0	0.00	42.10	1	27,074	0.00%
2022/03/10	0	0.00	1	43.90	43.35	-1	27,079	0.00%
2022/03/09	7	42.51	4	42.45	42.65	3	27,036	0.01%
2022/03/08	4	42.80	9	42.67	41.75	-5	27,012	-0.02%
2022/03/07	4	43.59	8	43.63	43.00	-4	26,897	-0.01%
2022/03/04	3	46.42	2	46.55	45.50	1	26,779	0.00%
2022/03/03	10	46.90	1	48.00	46.55	9	26,680	0.03%
2022/03/02	8	46.24	5	46.91	46.90	3	26,600	0.01%
2022/03/01	13	46.64	22	46.73	46.85	-9	26,662	-0.03%
2022/02/25	0	0.00	20	45.51	44.80	-20	26,695	-0.07%
2022/02/24	20	44.37	2	45.25	44.05	18	26,666	0.07%
2022/02/23	1	46.20	13	46.30	46.50	-12	26,540	-0.05%
2022/02/22	12	45.67	0	0.00	45.40	12	26,548	0.05%
2022/02/21	10	48.00	5	47.77	47.75	5	26,443	0.02%
2022/02/18	3	46.58	5	47.12	47.95	-2	26,335	-0.01%
2022/02/17	70	47.90	51.1	47.59	46.70	18.9	26,355	0.07%
2022/02/16	3.1	46.87	32	46.91	48.15	-28.9	25,774	-0.11%
2022/02/15	1	44.25	3	44.10	43.80	-2	25,474	-0.01%
2022/02/14	3	43.78	0	0.00	43.50	3	25,529	0.01%
2022/02/11	0	0.00	1	45.65	45.70	-1	25,612	0.00%
2022/02/10	2	45.05	7	45.94	45.20	-5	25,949	-0.02%
2022/02/09	5	45.10	0	0.00	45.20	5	25,870	0.02%
2022/02/08	9	44.50	3	44.07	44.95	6	25,855	0.02%
2022/02/07	10	43.10	10	43.50	43.90	0	25,760	0.00%
2022/01/26	12	41.54	14	41.70	41.60	-2	25,716	-0.01%
2022/01/25	0	0.00	3	41.15	40.80	-3	26,178	-0.01%
2022/01/24	3	42.72	5	42.36	42.80	-2	26,203	-0.01%
2022/01/21	2	43.45	1	43.60	42.55	1	26,324	0.00%
2022/01/19	1	44.60	0	0.00	44.80	1	27,174	0.00%
2022/01/18	21	45.24	12	45.70	44.80	9	27,675	0.03%
2022/01/17	5	45.82	14.1	45.57	45.60	-9.1	27,640	-0.03%
2022/01/14	17	44.69	47	45.06	44.15	-30	27,650	-0.11%
2022/01/13	15	45.11	4	45.16	45.65	11	27,830	0.04%
2022/01/12	11	46.30	5	47.00	46.00	6	28,004	0.02%
2022/01/11	12	47.25	11	47.49	46.50	1	27,968	0.00%
2022/01/10	22	48.68	21.5	49.36	48.70	0.5	27,612	0.00%
2022/01/07	23.2	48.06	14	48.15	47.75	9.2	27,341	0.03%
2022/01/06	119.1	50.52	104.2	50.01	49.60	14.9	26,889	0.06%	大買/大賣/
2022/01/05	27.3	51.67	114	51.63	50.40	-86.7	26,623	-0.33%	大賣/
2022/01/04	11.1	51.16	24	51.69	52.10	-12.9	26,245	-0.05%
2022/01/03	27	50.18	25	50.27	50.70	2	25,790	0.01%
2021/12/30	229.4	51.32	153	51.48	50.30	76.4	25,335	0.30%	大買/大賣/
2021/12/29	28.3	50.64	25.1	51.27	50.60	3.2	24,493	0.01%
2021/12/28	46	50.65	11	50.23	50.00	35	24,195	0.14%
2021/12/27	44	50.96	66	50.97	51.70	-22	23,728	-0.09%
2021/12/24	29	50.19	81.2	50.05	49.40	-52.2	22,652	-0.23%
2021/12/23	215.1	49.48	196.8	49.95	49.90	18.3	21,538	0.09%	大買/大賣/
2021/12/22	55	46.13	49	46.47	47.35	6	18,101	0.03%
2021/12/21	7	43.32	9	43.51	43.05	-2	17,170	-0.01%
2021/12/20	58	45.16	96	45.13	45.15	-38	16,748	-0.23%
2021/12/17	23	45.57	22	45.78	45.40	1	16,239	0.01%
2021/12/16	128	45.93	40	46.21	46.25	88	15,573	0.57%	大買/
2021/12/15	67	43.10	79	43.24	43.80	-12	13,999	-0.09%
2021/12/14	34	40.21	10	40.64	40.80	24	12,584	0.19%
2021/12/13	17	41.78	40	41.76	42.25	-23	11,852	-0.19%
2021/12/10	4	39.36	9.1	39.91	38.45	-5.1	10,891	-0.05%
2021/12/09	1	38.30	1	38.95	38.30	0	10,460	0.00%
2021/12/08	3	38.65	15	38.86	38.20	-12	10,373	-0.12%
2021/12/07	20	38.88	28	39.09	39.10	-8	10,132	-0.08%
2021/12/06	3	37.13	4.1	36.67	37.20	-1.1	9,605	-0.01%
2021/12/03	6	36.10	5	35.95	36.20	1	9,602	0.01%
2021/12/02	0	0.00	1	35.65	35.65	-1	9,638	-0.01%
2021/12/01	1	36.35	1	36.05	36.45	0	9,665	0.00%
2021/11/30	0	0.00	1	35.75	36.25	-1	9,693	-0.01%
2021/11/29	1.1	35.07	10	34.92	35.45	-8.9	9,748	-0.09%
2021/11/26	10	36.20	82.1	36.41	35.75	-72.1	9,817	-0.73%
2021/11/25	17.1	37.57	2	38.35	37.10	15.1	9,738	0.15%
2021/11/24	35	37.21	34	36.70	38.05	1	9,614	0.01%
2021/11/23	26	37.41	14	37.75	36.85	12	9,542	0.13%
2021/11/22	10	37.77	6	37.80	37.70	4	9,567	0.04%
2021/11/19	12	37.60	9	37.95	37.35	3	9,684	0.03%
2021/11/18	8	37.82	4	37.78	37.55	4	9,701	0.04%
2021/11/17	1	37.15	1	37.55	37.15	0	9,687	0.00%
2021/11/16	57	38.61	38	38.71	37.30	19	9,737	0.20%
2021/11/15	9	38.44	13	38.00	38.40	-4	9,596	-0.04%
2021/11/12	7	37.64	1	37.45	37.20	6	9,510	0.06%
2021/11/11	1	36.85	7	37.40	36.55	-6	9,519	-0.06%
2021/11/10	7	37.95	15	37.77	37.30	-8	9,529	-0.08%
2021/11/09	23	37.38	27	37.30	37.70	-4	9,481	-0.04%
2021/11/08	9	35.39	1	35.25	35.50	8	9,209	0.09%
2021/11/05	1	34.55	8	34.40	34.40	-7	9,380	-0.07%
2021/11/03	2	35.85	0	0.00	35.20	2	9,455	0.02%
2021/11/02	58	37.91	27	38.60	35.45	31	9,494	0.33%
2021/11/01	6	37.07	3	36.98	36.80	3	9,020	0.03%
2021/10/29	9	37.10	17	37.12	36.80	-8	8,881	-0.09%
2021/10/28	17	37.21	15	36.46	36.30	2	8,571	0.02%
2021/10/27	17	36.90	14	36.88	36.30	3	8,202	0.04%
2021/10/26	8	36.67	16	36.77	37.25	-8	7,558	-0.11%
2021/10/25	1	34.35	5	34.10	33.90	-4	7,035	-0.06%
2021/10/22	9	35.08	24	34.93	34.80	-15	7,167	-0.21%
2021/10/21	6	35.37	7	35.28	35.30	-1	7,157	-0.01%
2021/10/20	11	35.46	9	34.09	35.30	2	7,123	0.03%
2021/10/19	14	32.89	2	33.63	33.00	12	6,882	0.17%
2021/10/18	15	32.10	5	32.16	32.20	10	6,882	0.15%
2021/10/15	0	0.00	3	31.68	31.85	-3	7,015	-0.04%
2021/10/14	0	0.00	7	30.41	30.85	-7	7,241	-0.10%
2021/10/13	0	0.00	1	29.95	29.90	-1	7,365	-0.01%
2021/10/12	10	30.65	35	30.88	30.75	-25	7,493	-0.33%
2021/10/08	62	32.20	31	32.85	31.30	31	7,645	0.41%
2021/10/05	17	29.03	16	29.51	30.60	1	9,372	0.01%
2021/10/04	1	29.35	0	0.00	29.00	1	9,871	0.01%
2021/10/01	0	0.00	3	30.45	30.45	-3	10,423	-0.03%
2021/09/28	3	32.53	1	33.30	32.35	2	12,399	0.02%
2021/09/27	0	0.00	6	33.39	33.25	-6	12,598	-0.05%
2021/09/23	0	0.00	4	32.65	32.05	-4	13,219	-0.03%
2021/09/22	0	0.00	4	31.58	31.50	-4	13,700	-0.03%
2021/09/15	4	32.49	3	32.35	32.60	1	16,277	0.01%
2021/09/14	1	32.20	0	0.00	32.15	1	16,573	0.01%
2021/09/13	8	33.03	0	0.00	32.65	8	16,735	0.05%
2021/09/10	7	32.63	0	0.00	32.85	7	16,909	0.04%
2021/09/08	2	32.10	2	32.15	32.05	0	17,334	0.00%
2021/09/07	2	32.73	2	32.85	33.45	0	17,836	0.00%
2021/09/06	7	33.68	1	33.90	33.45	6	18,298	0.03%
2021/09/03	2	34.53	2	35.08	34.90	0	18,328	0.00%
2021/09/02	6	34.50	3	34.55	34.45	3	18,386	0.02%
2021/09/01	2	36.73	2	37.20	35.80	0	18,456	0.00%
2021/08/31	1	36.25	0	0.00	35.95	1	18,438	0.01%
2021/08/30	0	0.00	5	36.01	35.90	-5	18,637	-0.03%
2021/08/27	16	36.07	4	36.14	35.65	12	18,817	0.06%
2021/08/26	5	35.99	9	36.59	36.85	-4	19,040	-0.02%
2021/08/25	2	36.20	9	36.03	36.10	-7	19,122	-0.04%
2021/08/24	2	35.80	5	35.32	34.25	-3	19,301	-0.02%
2021/08/23	5	34.70	5	34.81	34.90	0	19,627	0.00%
2021/08/20	1	33.75	8	33.54	34.05	-7	19,925	-0.04%
2021/08/19	0	0.00	1	32.80	32.50	-1	20,009	0.00%
2021/08/17	2	31.98	0.1	32.40	31.80	2	20,427	0.01%
2021/08/16	4	34.06	1	34.35	34.10	3	20,432	0.01%
2021/08/13	6	36.42	3	36.68	35.80	3	20,452	0.01%
2021/08/12	8	38.48	3	38.23	38.25	5	20,523	0.02%
2021/08/11	11	38.32	9	38.49	38.95	2	20,594	0.01%
2021/08/10	12	37.82	10	37.87	37.65	2	20,667	0.01%
2021/08/09	6	37.63	6	37.58	37.05	0	20,854	0.00%
2021/08/06	11	37.75	6	37.47	37.60	5	21,081	0.02%
2021/08/05	2	36.65	9	36.86	36.60	-7	21,273	-0.03%
2021/08/02	3	37.65	2	37.75	38.00	1	22,273	0.00%
2021/07/30	8	38.24	0	0.00	37.90	8	22,477	0.04%
2021/07/29	0	0.00	2	38.20	38.40	-2	22,689	-0.01%
2021/07/28	2.1	37.76	2	38.13	38.10	0.1	22,900	0.00%
2021/07/27	12	39.49	4	40.89	39.65	8	23,195	0.03%
2021/07/26	9	41.71	19.2	41.29	41.60	-10.2	23,492	-0.04%
2021/07/23	8	40.11	10.3	40.01	40.05	-2.3	24,314	-0.01%
2021/07/22	6	39.13	0.2	39.25	38.90	5.8	24,927	0.02%
2021/07/21	1	37.95	7	38.18	37.75	-6	25,844	-0.02%
2021/07/20	18.2	38.18	0	0.00	37.75	18.2	25,772	0.07%
2021/07/19	15.2	39.87	1.3	40.07	39.80	13.9	25,664	0.05%
2021/07/16	1.2	41.22	22	41.26	40.50	-20.8	25,559	-0.08%
2021/07/15	3	40.90	2	41.25	40.90	1	25,443	0.00%
2021/07/14	22.1	40.60	3	41.68	40.45	19.1	25,327	0.08%
2021/07/13	24	43.28	35.3	43.79	41.35	-11.3	25,095	-0.04%
2021/07/12	21.1	42.18	31	42.86	43.15	-9.9	24,316	-0.04%
2021/07/09	8	42.44	9	42.02	41.20	-1	23,498	0.00%
2021/07/08	23.1	41.71	46.7	41.80	42.40	-23.6	22,982	-0.10%
2021/07/07	56.2	41.19	20	41.72	40.80	36.2	22,452	0.16%
2021/07/06	5	41.73	42	42.74	43.00	-37	21,586	-0.17%
2021/07/05	27	39.53	26.1	39.20	39.10	0.9	21,259	0.00%
2021/07/02	2	37.43	5	37.65	37.60	-3	21,926	-0.01%
2021/07/01	17.1	37.20	3.5	36.86	36.90	13.6	21,974	0.06%
2021/06/30	29	38.76	43	38.90	38.15	-14	21,976	-0.06%
2021/06/29	36	38.20	14	38.43	37.25	22	21,852	0.10%
2021/06/28	57.2	40.40	57	40.07	39.75	0.2	21,547	0.00%
2021/06/25	3	38.50	12.9	39.02	39.80	-9.9	20,099	-0.05%
2021/06/24	26	36.43	13	36.33	36.20	13	19,674	0.07%
2021/06/23	3	34.43	22	35.77	35.80	-19	19,435	-0.10%
2021/06/22	6	34.10	1	34.30	33.40	5	19,356	0.03%
2021/06/21	16	34.63	8	34.71	34.05	8	19,369	0.04%
2021/06/18	17	36.38	8	35.83	35.85	9	19,561	0.05%
2021/06/17	16	35.98	23	36.10	36.30	-7	21,100	-0.03%
2021/06/16	29	35.85	12	36.07	35.25	17	22,480	0.08%
2021/06/15	4	36.53	22	36.14	36.55	-18	23,594	-0.08%
2021/06/11	1	33.25	1	34.00	33.25	0	24,009	0.00%
2021/06/10	0	0.00	2	33.58	33.20	-2	24,903	-0.01%
2021/06/09	13	34.00	4	34.43	33.25	9	25,010	0.04%
2021/06/08	4	34.49	1	34.70	34.75	3	24,966	0.01%
2021/06/07	1	35.55	2	35.60	34.30	-1	24,939	0.00%
2021/06/04	2	36.33	68	36.17	36.10	-66	24,757	-0.27%
2021/06/03	36	36.61	9	36.76	36.20	27	24,630	0.11%
2021/06/02	10	36.02	18	36.26	35.40	-8	24,417	-0.03%
2021/06/01	30	36.59	25	37.21	36.70	5	24,292	0.02%
2021/05/31	30	36.14	24	36.24	36.40	6	24,079	0.02%
2021/05/28	55	33.48	13	33.14	33.80	42	24,205	0.17%
2021/05/27	15	31.38	0	0.00	30.75	15	24,751	0.06%
2021/05/26	1	30.40	2	30.10	30.40	-1	24,713	0.00%
2021/05/25	13	30.48	5	30.45	31.15	8	24,380	0.03%
2021/05/24	2	28.23	1	28.70	28.35	1	24,247	0.00%
2021/05/21	4	28.28	1	27.55	27.90	3	24,179	0.01%
2021/05/19	0	0.00	13	27.37	27.65	-13	24,174	-0.05%
2021/05/18	2	28.10	0	0.00	28.15	2	24,050	0.01%
2021/05/17	0	0.00	35	27.34	25.60	-35	23,768	-0.15%
2021/05/14	2	29.60	1	28.80	28.40	1	23,502	0.00%
2021/05/13	4	29.55	7	30.93	29.85	-3	23,224	-0.01%
2021/05/12	15	31.90	23	32.17	30.40	-8	22,926	-0.03%
2021/05/11	20.1	32.17	12	32.27	32.10	8.1	22,378	0.04%
2021/05/10	0	0.00	1	34.95	35.30	-1	22,094	0.00%
2021/05/07	1	34.75	3	35.45	36.95	-2	21,966	-0.01%
2021/05/06	14	34.75	25.1	34.53	34.30	-11.1	21,867	-0.05%
2021/05/05	22	36.65	48	35.72	34.45	-26	21,673	-0.12%
2021/05/04	16	35.54	15	36.58	36.10	1	21,592	0.00%
2021/05/03	41	39.60	15	39.40	38.70	26	21,235	0.12%
2021/04/29	51.1	45.60	36	45.85	42.95	15.1	20,791	0.07%
2021/04/28	72	43.57	159.3	44.03	45.10	-87.3	19,829	-0.44%	大賣/
2021/04/27	61	42.25	371.3	42.46	41.00	-310.3	19,229	-1.61%	大賣/鉅額交易
2021/04/26	69	39.90	0	0.00	39.90	69	18,422	0.37%
2021/04/23	3	35.50	0	0.00	36.30	3	18,508	0.02%
2021/04/22	38	35.40	0	0.00	33.00	38	18,616	0.20%
2021/04/21	0	0.00	4	34.10	34.40	-4	18,814	-0.02%
2021/04/20	0	0.00	1	34.15	34.15	-1	18,976	-0.01%
2021/04/16	0	0.00	1	36.00	36.40	-1	20,088	0.00%
2021/04/15	4	35.73	1	35.40	35.70	3	20,268	0.01%
2021/04/14	0	0.00	2	34.05	35.10	-2	20,395	-0.01%
2021/04/13	1	37.00	0	0.00	37.00	1	20,488	0.00%
2021/04/12	9	35.49	12	35.83	38.00	-3	20,566	-0.01%
2021/04/09	3	40.10	65	38.22	37.80	-62	20,758	-0.30%
2021/04/08	21	42.17	48.1	41.40	41.95	-27.1	20,895	-0.13%
2021/04/07	8	38.50	25.1	37.74	38.90	-17.1	19,783	-0.09%
2021/04/06	27	34.79	7.3	34.79	35.40	19.8	19,602	0.10%
2021/04/01	13	31.15	14.6	30.34	32.20	-1.6	19,483	-0.01%
2021/03/31	14	29.88	16	29.38	29.30	-2	19,341	-0.01%
2021/03/30	34	28.90	22.2	28.69	29.30	11.9	19,307	0.06%
2021/03/29	1	26.80	14.2	26.87	26.95	-13.2	19,141	-0.07%
2021/03/26	21	25.79	25	25.99	26.20	-4	19,240	-0.02%
2021/03/25	51	26.04	3	26.07	25.75	48	19,364	0.25%
2021/03/24	23	24.97	4	25.08	25.30	19	20,185	0.09%
2021/03/23	38	24.25	13	24.10	24.45	25	20,830	0.12%
2021/03/22	246	27.56	17	26.21	26.00	229	20,580	1.11%	大買/鉅額交易
2021/03/19	22	24.67	34.2	24.98	25.55	-12.2	19,048	-0.06%
2021/03/18	118	23.02	123.4	22.34	23.25	-5.4	17,938	-0.03%	大買/大賣/
2021/03/17	12	20.53	23.2	20.75	21.15	-11.2	16,444	-0.07%
2021/03/16	40	19.46	32.2	19.50	19.25	7.8	15,750	0.05%
2021/03/15	17	18.49	10	18.50	18.50	7	14,969	0.05%
2021/03/12	6	18.00	0	0.00	17.90	6	15,063	0.04%
2021/03/11	0	0.00	7	17.41	17.70	-7	15,623	-0.04%
2021/03/09	2	16.55	11	16.46	17.10	-9	16,439	-0.05%
2021/03/08	15	16.91	0	0.00	16.80	15	17,152	0.09%
2021/03/05	6.1	17.31	0	0.00	17.30	6.1	17,645	0.03%
2021/03/04	21	17.53	0	0.00	17.35	21	17,670	0.12%
2021/03/03	20	18.34	2	18.18	17.80	18	17,605	0.10%
2021/03/02	16	19.22	39.5	19.33	19.45	-23.5	17,445	-0.13%
2021/02/26	4	17.85	13	17.99	17.85	-9	16,612	-0.05%
2021/02/25	0	0.00	1	17.80	17.55	-1	16,460	-0.01%
2021/02/24	2	17.70	18	18.18	17.50	-16	16,430	-0.10%
2021/02/23	10	17.85	0	0.00	17.50	10	16,298	0.06%
2021/02/22	2	17.70	29	17.92	17.70	-27	16,355	-0.17%
2021/02/18	0	0.00	2	17.15	16.85	-2	16,065	-0.01%
2021/02/17	0	0.00	5	16.56	16.60	-5	15,983	-0.03%
2021/02/05	0	0.00	5	16.04	15.80	-5	15,950	-0.03%
2021/02/02	2	16.20	2	16.15	16.15	0	16,054	0.00%
2021/02/01	5	16.55	0	0.00	16.20	5	16,069	0.03%
2021/01/29	38	17.26	39	16.95	16.50	-1	16,124	-0.01%
2021/01/28	5	16.69	12	17.00	17.05	-7	16,239	-0.04%
2021/01/27	2	16.65	2	16.85	16.65	0	16,178	0.00%
2021/01/26	24	16.82	3	16.72	16.25	21	16,403	0.13%
2021/01/25	1	16.05	0	0.00	15.95	1	16,194	0.01%
2021/01/21	7	16.36	0	0.00	15.90	7	16,017	0.04%
2021/01/20	12	16.73	103	16.71	16.40	-91	15,875	-0.57%	大賣/
2021/01/19	9	17.51	7	17.34	17.55	2	15,684	0.01%
2021/01/18	9	17.22	2	17.25	17.20	7	15,497	0.05%
2021/01/15	5	17.65	10	17.73	17.80	-5	15,367	-0.03%
2021/01/14	7	17.86	18	18.21	18.25	-11	15,141	-0.07%
2021/01/13	17	17.70	2.1	17.55	17.45	14.9	14,972	0.10%
2021/01/12	31	17.77	5	18.10	17.10	26	14,844	0.18%
2021/01/11	105.5	18.23	52	17.52	18.25	53.5	14,511	0.37%	大買/
2021/01/08	23	17.20	21	16.70	16.75	2	14,277	0.01%
2021/01/07	7	16.34	15	16.55	16.70	-8	14,733	-0.05%
2021/01/06	9	16.48	0	0.00	16.00	9	14,688	0.06%
2021/01/05	25	16.90	0	0.00	16.55	25	14,508	0.17%
2021/01/04	3	17.10	27	17.18	16.95	-24	14,338	-0.17%
2020/12/31	13	16.58	13	16.62	16.30	0	13,928	0.00%
2020/12/29	1	16.25	1	16.20	16.15	0	13,589	0.00%
2020/12/28	8	16.05	2	16.10	16.15	6	13,565	0.04%
2020/12/25	5	16.25	14	16.59	16.50	-9	13,417	-0.07%
2020/12/24	11	16.25	14	16.45	16.30	-3	13,307	-0.02%
2020/12/23	2	15.75	0	0.00	15.85	2	13,152	0.02%
2020/12/22	7	16.20	3.3	16.35	15.70	3.7	13,100	0.03%
2020/12/21	13	16.59	20	16.80	16.55	-7	12,998	-0.05%
2020/12/18	61	17.14	15	17.40	16.70	46	13,098	0.35%
2020/12/17	5	15.80	22	17.18	17.35	-17	12,820	-0.13%
2020/12/15	19	16.09	3	15.72	15.80	16	12,475	0.13%
2020/12/14	2	16.00	10	15.84	16.20	-8	12,329	-0.06%
2020/12/11	4	15.11	3	15.90	15.30	1	11,888	0.01%
2020/12/10	7	15.39	8	15.91	15.45	-1	11,707	-0.01%
2020/12/09	7	15.39	19	15.58	15.35	-12	11,550	-0.10%
2020/12/08	19	15.88	20	15.70	15.80	-1	11,360	-0.01%
2020/12/07	8	15.46	10	16.10	16.00	-2	11,045	-0.02%
2020/12/04	28	15.39	0	0.00	15.50	28	10,384	0.27%
2020/12/03	10	15.60	5	15.30	15.15	5	10,014	0.05%
2020/12/02	16	14.45	8	14.53	14.60	8	9,500	0.08%
2020/12/01	2	14.15	5	13.96	14.20	-3	8,759	-0.03%
2020/11/30	3	12.85	0	0.00	12.95	3	8,208	0.04%
2020/11/27	5	12.55	100	12.39	12.60	-95	8,177	-1.16%
2020/11/26	4	12.48	214	12.68	12.35	-210	8,290	-2.53%	大賣/鉅額交易
2020/11/25	0	0.00	301	12.40	12.00	-301	7,863	-3.83%	大賣/鉅額交易
2020/11/23	0	0.00	165	11.90	11.90	-165	7,737	-2.13%	大賣/鉅額交易
2020/11/20	0	0.00	10	11.95	11.85	-10	7,713	-0.13%
2020/11/19	3	12.05	51	12.02	11.95	-48	7,714	-0.62%
2020/11/18	106	11.65	5	11.65	11.50	101	7,661	1.32%	大買/鉅額交易
2020/11/17	120	11.56	12	11.60	11.70	108	7,784	1.39%	大買/鉅額交易
2020/11/16	100	11.35	6	11.63	11.35	94	7,756	1.21%
2020/11/13	55	11.24	0	0.00	11.40	55	7,779	0.71%
2020/11/12	285	11.66	0	0.00	11.40	285	7,793	3.66%	大買/鉅額交易
2020/11/11	60	11.74	20	11.90	12.00	40	7,663	0.52%
2020/11/10	27	11.61	0	0.00	11.60	27	7,638	0.35%
2020/11/09	101	11.95	1	12.20	11.95	100	7,582	1.32%	大買/
2020/11/06	6	12.10	0	0.00	12.15	6	7,633	0.08%
2020/11/04	0	0.00	8	12.28	12.15	-8	7,283	-0.11%
2020/11/03	16	12.35	9	12.33	12.05	7	7,167	0.10%
2020/11/02	3	11.80	0	0.00	11.80	3	6,852	0.04%
2020/10/30	0	0.00	12	11.85	11.70	-12	6,847	-0.18%
2020/10/28	1	11.70	1	12.00	11.55	0	6,764	0.00%
2020/10/27	3	11.95	5	11.95	11.85	-2	6,709	-0.03%
2020/10/26	8	12.16	3	12.15	11.95	5	6,669	0.07%
2020/10/23	6	12.00	13	12.02	12.00	-7	6,583	-0.11%
2020/10/21	0	0.00	1	11.90	12.05	-1	6,496	-0.02%
2020/10/20	2	12.03	2	12.00	12.20	0	6,428	0.00%
2020/10/19	6	11.78	0	0.00	12.25	6	6,340	0.09%
2020/10/16	15	11.77	3	12.20	11.50	12	6,182	0.19%
2020/10/15	15	12.04	4	12.25	12.40	11	5,884	0.19%
2020/10/14	0	0.00	0.7	11.20	11.30	-0.7	5,207	-0.01%
2020/10/05	0	0.00	6	10.30	10.40	-6	5,580	-0.11%
2020/09/29	2	10.00	0	0.00	10.05	2	5,539	0.04%
2020/09/28	4	10.07	0	0.00	10.20	4	5,547	0.07%
2020/09/23	5	10.95	0	0.00	10.50	5	5,481	0.09%
2020/09/22	6	11.90	1	11.50	11.50	5	5,275	0.09%
2020/09/21	0	0.00	79	11.99	12.00	-79	4,595	-1.72%
2020/09/18	2	10.95	100	10.66	10.95	-98	4,053	-2.42%
2020/09/17	0	0.00	165	10.69	10.50	-165	3,951	-4.18%	大賣/鉅額交易
2020/09/16	0	0.00	258	10.33	10.40	-258	3,812	-6.77%	大賣/鉅額交易
2020/09/15	0	0.00	10	10.30	10.15	-10	3,766	-0.27%
2020/09/14	15	10.32	0	0.00	10.10	15	3,746	0.40%
2020/09/04	10	10.20	0	0.00	10.15	10	3,526	0.28%
2020/09/03	3	10.50	0	0.00	10.10	3	3,464	0.09%
2020/09/02	241	10.05	0	0.00	10.05	241	3,440	7.00%	大買/鉅額交易
2020/09/01	0	0.00	321	10.40	10.35	-321	3,458	-9.28%	大賣/鉅額交易
2020/08/28	0	0.00	3	9.70	9.61	-3	3,232	-0.09%
2020/08/25	0	0.00	5	9.70	9.68	-5	3,253	-0.15%
2020/08/21	8	9.81	5	9.84	9.86	3	3,349	0.09%
2020/08/14	0	0.00	0.1	9.27	9.32	-0.1	3,027	0.00%
2020/08/12	15	9.47	11	9.41	9.47	4	2,993	0.13%
2020/08/11	0	0.00	3	9.24	9.11	-3	2,878	-0.10%
2020/08/07	3	9.14	0	0.00	9.14	3	2,864	0.10%
2020/08/05	0	0.00	5	9.30	9.29	-5	2,857	-0.17%
2020/08/04	5	9.11	15	9.20	9.11	-10	2,843	-0.35%
2020/07/31	0	0.00	1	8.95	8.94	-1	2,842	-0.04%
2020/07/24	4	9.04	0	0.00	8.95	4	2,825	0.14%
2020/07/21	61	9.32	50	10.00	9.20	11	2,765	0.40%
2020/07/14	30	9.53	5	9.69	9.51	25	2,461	1.02%
2020/07/13	5	9.99	45	9.97	10.00	-40	2,334	-1.71%
2020/07/10	2	9.45	2	9.50	9.12	0	2,047	0.00%
2020/07/09	5	9.41	0	0.00	9.34	5	1,934	0.26%
2020/07/06	20	9.31	2.9	9.30	9.23	17.1	1,816	0.94%
2020/07/03	3	9.11	6	9.25	9.44	-3	1,763	-0.17%
2020/07/02	83	9.08	0	0.00	9.23	83	1,668	4.98%
2020/07/01	50	8.62	0	0.00	9.10	50	1,598	3.13%
2020/06/19	0	0.00	12.6	8.10	8.03	-12.6	1,321	-0.95%
2020/06/12	1	7.50	1	7.80	7.80	0	1,365	0.00%
2020/06/10	13	8.17	0	0.00	8.26	13	1,361	0.96%
2020/06/05	1	7.68	0	0.00	7.77	1	1,214	0.08%
2020/05/29	2	7.50	0	0.00	7.50	2	1,105	0.18%
2020/05/28	2	7.86	0	0.00	7.86	2	1,033	0.19%
2020/05/27	0	0.00	1	7.08	7.15	-1	877	-0.11%
2020/05/20	1	7.06	0	0.00	7.04	1	847	0.12%
2020/03/12	0	0.00	2	7.17	7.17	-2	958	-0.21%
2020/03/02	0	0.00	5.4	8.03	8.10	-5.4	1,242	-0.44%
2020/02/18	100	8.50	0	0.00	8.51	100	1,308	7.64%
2020/02/06	0	0.00	20	8.78	8.81	-20	1,331	-1.50%
2020/01/03	0	0.00	1	10.15	9.90	-1	1,139	-0.09%
2019/12/30	0	0.00	2	10.25	10.30	-2	1,094	-0.18%
2019/12/26	10	10.35	20	10.20	10.25	-10	1,063	-0.94%
2019/12/24	110	10.26	0	0.00	10.20	110	1,038	10.60%	大買/鉅額交易
2019/12/23	20	10.55	0	0.00	10.10	20	994	2.01%
2019/12/20	6	10.02	0	0.00	10.15	6	935	0.64%
2019/12/06	10	9.90	2	9.89	9.88	8	843	0.95%
2019/12/05	2	10.15	0	0.00	9.98	2	820	0.24%
2019/12/04	0	0.00	5	9.96	9.92	-5	719	-0.69%
2019/11/28	5	9.83	1	9.80	9.65	4	654	0.61%
2019/11/27	0	0.00	5	9.63	9.65	-5	559	-0.89%
2019/11/26	0	0.00	1	9.16	9.46	-1	516	-0.19%
2019/11/04	0	0.00	2	8.65	8.63	-2	491	-0.41%
2019/10/24	5	8.91	0	0.00	8.90	5	533	0.94%
2019/10/18	0	0.00	2.6	8.84	8.85	-2.6	529	-0.50%
2019/08/12	0	0.00	20	8.21	8.21	-20	474	-4.21%
2019/08/02	1	8.60	0	0.00	8.62	1	505	0.20%
2019/07/31	1	8.80	0	0.00	8.72	1	518	0.19%
2019/07/09	5	9.24	0	0.00	9.19	5	637	0.78%
2019/07/08	0	0.00	2	9.33	9.31	-2	643	-0.31%
2019/06/14	0	0.00	8.1	9.02	9.02	-8.1	813	-0.99%
2019/04/17	1	10.90	1	11.00	10.90	0	1,936	0.00%
2019/04/16	2	10.90	2	11.10	11.05	0	1,916	0.00%
2019/04/11	1	10.70	0	0.00	10.70	1	1,867	0.05%
2019/04/01	100	10.35	0	0.00	10.35	100	1,846	5.42%
2019/03/26	0	10.50	0	0.00	10.55	0	1,882	0.00%
2019/03/20	0	10.80	0	0.00	10.85	0	2,014	0.00%
2019/03/15	111	10.97	3	11.00	11.05	108	2,071	5.21%	大買/鉅額交易
2019/03/07	5	11.45	0	0.00	11.30	5	1,642	0.30%
2019/03/04	0	0.00	4	10.98	11.25	-4	1,493	-0.27%
2019/02/20	2	10.55	0	0.00	10.55	2	1,373	0.15%
2019/02/18	2	10.55	0	0.00	10.55	2	1,369	0.15%
2019/01/30	0	0.00	10	10.10	10.05	-10	1,296	-0.77%
2019/01/17	0	0.00	1	10.25	10.25	-1	1,286	-0.08%
2019/01/11	7	10.66	0	0.00	10.40	7	1,273	0.55%
2019/01/03	0	0.00	1	10.40	10.25	-1	1,255	-0.08%
2018/12/26	0	0.00	2	10.40	10.20	-2	1,274	-0.16%
2018/12/21	0	0.00	34	10.00	10.15	-34	1,233	-2.76%
2018/12/20	0	0.00	41	10.07	10.15	-41	1,220	-3.36%
2018/12/19	0	0.00	1	10.55	10.55	-1	1,202	-0.08%
2018/12/18	2	10.85	5	10.60	10.45	-3	1,195	-0.25%
2018/12/17	82	11.21	2	10.80	11.10	80	1,163	6.88%
2018/12/14	1	10.50	0	0.00	10.45	1	1,023	0.10%
2018/12/11	1	10.75	0	0.00	10.60	1	988	0.10%
2018/12/10	0	0.00	2	10.05	10.40	-2	934	-0.21%
2018/12/06	0	0.00	1	11.10	10.10	-1	882	-0.11%
2018/12/05	2	10.25	0	0.00	11.05	2	858	0.23%
2018/11/27	0	0.00	4	9.81	9.79	-4	848	-0.47%
2018/11/23	0	0.00	2	9.64	9.47	-2	844	-0.24%
2018/11/22	2	9.87	0	0.00	9.58	2	836	0.24%
2018/09/21	3	10.30	0	0.00	10.25	3	976	0.31%
2018/09/11	1	10.10	1	10.25	10.40	0	1,070	0.00%
2018/08/09	0	0.00	6	11.24	11.30	-6	1,473	-0.41%
2018/08/03	0	0.00	2	10.65	10.70	-2	1,535	-0.13%
2018/07/26	4	10.70	0	0.00	10.65	4	1,549	0.26%
2018/07/20	1	10.90	1	11.10	10.90	0	1,578	0.00%
2018/07/10	0	0.00	5	10.45	10.45	-5	1,629	-0.31%
2018/07/09	5	10.00	6	10.15	10.25	-1	1,638	-0.06%
2018/07/05	5	10.20	0	0.00	10.20	5	1,703	0.29%
2018/07/03	10	11.03	10	11.28	10.70	0	1,726	0.00%
2018/07/02	5	11.05	0	0.00	11.05	5	1,718	0.29%
2018/06/29	0	0.00	10	11.33	11.15	-10	1,752	-0.57%
2018/06/25	0	0.00	10	11.50	11.50	-10	1,741	-0.57%
2018/06/19	0	0.00	2	11.20	11.20	-2	1,721	-0.12%
2018/06/14	2	11.60	0	0.00	11.50	2	1,695	0.12%
2018/06/13	0	0.00	34	11.52	11.55	-34	1,709	-1.99%
2018/06/11	2	11.80	0	0.00	11.45	2	1,621	0.12%
2018/06/07	34	11.50	150	11.75	11.75	-116	1,481	-7.83%	大賣/鉅額交易
2018/06/06	0	0.00	3	10.70	10.70	-3	1,304	-0.23%
2018/05/29	0	0.00	1.6	10.21	10.25	-1.6	1,324	-0.12%
2018/05/16	5	9.90	0	0.00	9.60	5	1,411	0.35%
2018/05/14	5	10.30	0	0.00	10.10	5	1,446	0.35%
2018/05/10	0	0.00	1	11.00	10.90	-1	1,416	-0.07%
2018/04/30	10	10.85	0	0.00	10.85	10	1,481	0.68%
2018/04/25	2	10.70	0	0.00	11.00	2	1,522	0.13%
2018/04/24	0	0.00	23	10.82	10.70	-23	1,547	-1.49%
2018/04/23	3	11.10	1	11.20	11.10	2	1,545	0.13%
2018/04/19	0	0.00	3	11.40	11.40	-3	1,561	-0.19%
2018/04/17	1	11.35	1	11.35	11.30	0	1,626	0.00%
2018/04/16	23	11.75	0	0.00	11.60	23	1,633	1.41%
2018/04/13	150	11.88	11	11.81	11.95	139	1,650	8.42%	大買/鉅額交易
2018/04/12	1	12.00	0	0.00	12.00	1	1,740	0.06%
2018/04/11	14	12.40	101	12.40	12.20	-87	1,777	-4.90%	大賣/
2018/04/09	0	0.00	1	12.00	12.00	-1	1,872	-0.05%
2018/04/03	3	11.70	0	0.00	11.80	3	1,905	0.16%
2018/03/31	0	0.00	12	11.75	11.60	-12	1,950	-0.62%
2018/03/23	2	11.53	2	11.50	11.65	0	2,675	0.00%
2018/03/21	152	12.07	0	0.00	12.00	152	2,885	5.27%	大買/鉅額交易
2018/03/20	50	12.20	0	0.00	12.20	50	2,933	1.70%
2018/03/16	0	0.00	2	12.85	12.70	-2	3,272	-0.06%
2018/03/14	2	12.75	0	0.00	12.80	2	3,301	0.06%
2018/03/06	0	0.00	1	12.70	12.70	-1	3,351	-0.03%
2018/02/26	0	0.00	2	13.00	13.25	-2	3,706	-0.05%
2018/02/23	0	0.00	1	12.90	12.80	-1	3,688	-0.03%
2018/02/21	0	0.00	1	12.35	12.30	-1	3,674	-0.03%
2018/02/09	1	11.65	0	0.00	11.60	1	3,697	0.03%
2018/02/08	1	12.25	0	0.00	12.05	1	3,688	0.03%
2018/02/06	2	11.70	0	0.00	11.85	2	3,663	0.05%
2018/02/05	0	0.00	1	12.85	13.00	-1	3,609	-0.03%
2018/01/23	0	0.00	2.1	13.30	13.25	-2.1	3,914	-0.05%
2018/01/08	4	13.95	2	13.95	13.75	2	4,234	0.05%
2018/01/05	0	0.00	3	14.45	14.45	-3	4,151	-0.07%
2018/01/04	17	14.50	1	14.55	14.60	16	4,111	0.39%