飛宏 (2457)-元大-北屯券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
49.50
漲跌
▼0.20
漲幅
-0.40%
成交量
1,410張
產業
上市電子零組件類股▲0.06%
748人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/05/14	10	49.90	1	49.80	49.70	9	4,321	0.21%
2024/05/13	2.8	48.63	1.1	48.01	49.00	1.6	4,352	0.04%
2024/05/10	1	49.30	3	48.10	48.45	-2	4,334	-0.05%
2024/05/08	2	50.40	2	50.50	50.60	0	4,236	0.00%
2024/05/07	0.2	50.78	10	50.90	51.00	-9.8	4,257	-0.23%
2024/05/06	2	51.20	0	0.00	50.80	2	4,324	0.05%
2024/05/03	2.1	52.33	0	0.00	51.50	2.1	4,331	0.05%
2024/04/30	13	53.59	5	53.90	53.50	8	4,415	0.18%
2024/04/29	4.1	51.23	0	0.00	51.50	4.1	4,310	0.10%
2024/04/26	1.1	50.90	2	50.90	50.70	-0.9	4,314	-0.02%
2024/04/25	0.3	51.49	0	0.00	51.20	0.3	4,328	0.01%
2024/04/24	0	0.00	2	51.85	52.30	-2	4,349	-0.05%
2024/04/23	1	51.00	0	0.00	51.00	1	4,409	0.02%
2024/04/22	2.1	51.79	1	52.10	51.00	1.1	4,457	0.02%
2024/04/19	1	53.30	1	54.20	52.50	0	4,465	0.00%
2024/04/17	0	0.00	1	52.50	53.30	-1	4,357	-0.02%
2024/04/16	0	0.00	3	50.57	51.00	-3	4,349	-0.07%
2024/04/15	0.5	52.80	1	52.40	52.30	-0.5	4,370	-0.01%
2024/04/12	2	52.90	4	54.10	53.80	-2	4,423	-0.05%
2024/04/11	2.9	53.16	0	0.00	52.50	2.9	4,364	0.07%
2024/04/10	0	0.00	7	54.47	54.10	-7	4,349	-0.16%
2024/04/08	0	0.00	1	53.70	53.70	-1	4,448	-0.02%
2024/04/03	1	53.60	0	0.00	53.30	1	4,456	0.02%
2024/04/02	0.5	54.10	0	0.00	54.30	0.5	4,476	0.01%
2024/04/01	1	54.40	1	54.50	54.60	0	4,509	0.00%
2024/03/28	1	53.00	0	0.00	53.00	1	4,526	0.02%
2024/03/27	2	53.25	0	0.00	53.30	2	4,531	0.04%
2024/03/26	4.1	54.09	1	53.30	53.30	3.1	4,547	0.07%
2024/03/25	3	55.40	2	55.40	55.20	1	4,531	0.02%
2024/03/22	1	54.50	0	0.00	54.30	1	4,573	0.02%
2024/03/21	0	0.00	1	53.70	53.80	-1	4,558	-0.02%
2024/03/20	0	0.00	5	53.00	53.00	-5	4,653	-0.11%
2024/03/19	4	54.50	0	0.00	54.30	4	4,634	0.09%
2024/03/18	1.1	54.29	2	54.40	54.40	-1	4,682	-0.02%
2024/03/15	5.1	54.86	0	0.00	55.00	5.1	4,699	0.11%
2024/03/13	3	55.10	0	0.00	55.00	3	4,833	0.06%
2024/03/11	0	56.60	0	0.00	56.30	0	4,964	0.00%
2024/03/08	5.5	56.76	1	56.70	55.90	4.5	5,023	0.09%
2024/03/07	6	58.78	3	58.53	58.00	3	5,013	0.06%
2024/03/06	5	60.00	2	60.40	60.10	3	4,997	0.06%
2024/03/05	8	60.10	7	60.80	60.00	1	5,096	0.02%
2024/03/04	14	60.53	15	61.39	60.60	-1	5,211	-0.02%
2024/03/01	6	60.42	1	60.50	60.30	5	5,228	0.10%
2024/02/29	3	61.10	14	60.95	61.30	-11	5,690	-0.19%
2024/02/27	6	59.92	0	0.00	60.20	6	6,506	0.09%
2024/02/26	1	61.30	16	61.04	61.20	-15	6,952	-0.22%
2024/02/23	8	60.68	2	60.20	59.70	6	6,907	0.09%
2024/02/22	11	61.08	7	61.36	61.30	4	6,865	0.06%
2024/02/21	4	61.78	2	62.00	61.50	2	6,858	0.03%
2024/02/20	9	61.88	4	62.15	61.80	5	6,946	0.07%
2024/02/19	30.1	62.69	31	61.87	62.30	-0.9	6,809	-0.01%
2024/02/16	3	58.37	6.5	58.10	58.70	-3.5	6,414	-0.05%
2024/02/15	5	55.80	6.7	56.09	56.20	-1.7	6,380	-0.03%
2024/02/05	8.1	55.96	0	0.00	56.10	8.1	6,399	0.13%
2024/02/02	5	57.60	0	0.00	57.00	5	6,378	0.08%
2024/02/01	7.1	56.62	2	56.50	57.20	5.1	6,381	0.08%
2024/01/31	3	57.23	4	57.25	57.00	-1	6,377	-0.02%
2024/01/29	3	58.23	1	58.80	58.80	2	6,439	0.03%
2024/01/26	6	57.15	0	0.00	56.90	6	6,422	0.09%
2024/01/25	6	58.17	3	58.40	58.00	3	6,482	0.05%
2024/01/24	1	58.60	0.1	57.70	58.60	0.9	6,668	0.01%
2024/01/23	3	58.10	2	57.30	57.30	1	6,673	0.01%
2024/01/22	0	0.00	1	56.70	57.00	-1	6,658	-0.02%
2024/01/19	0	0.00	3	56.70	56.50	-3	6,715	-0.04%
2024/01/18	0.1	55.00	0	0.00	56.00	0.1	6,766	0.00%
2024/01/17	3	56.10	0	0.00	55.30	3	6,908	0.04%
2024/01/16	11	59.15	10	58.30	57.60	1	7,033	0.01%
2024/01/15	1	57.70	0.1	58.10	58.30	0.9	7,136	0.01%
2024/01/12	5	57.20	5	57.22	56.90	0	7,196	0.00%
2024/01/11	0	0.00	1	56.60	57.10	-1	7,181	-0.01%
2024/01/10	2.4	55.37	0	0.00	55.00	2.4	7,209	0.03%
2024/01/09	4	56.85	5	58.30	56.50	-1	7,231	-0.01%
2024/01/08	10	60.30	11	60.15	58.90	-1	7,202	-0.01%
2024/01/05	1	59.70	0	0.00	58.30	1	7,144	0.01%
2024/01/04	3.3	57.80	5	57.88	57.60	-1.7	7,137	-0.02%
2024/01/03	4	58.78	0	0.00	58.80	4	7,155	0.06%
2024/01/02	15	60.23	7	59.63	59.30	8	7,150	0.11%
2023/12/28	1	59.00	0.1	59.20	59.00	0.9	7,194	0.01%
2023/12/26	3	57.97	3	58.20	59.00	0	7,298	0.00%
2023/12/25	1	57.10	10	57.20	57.00	-9	7,276	-0.12%
2023/12/22	2.3	56.50	0	0.00	56.40	2.3	7,282	0.03%
2023/12/20	1	57.50	0	0.00	57.80	1	7,299	0.01%
2023/12/19	1	57.00	1	57.40	57.30	0	7,311	0.00%
2023/12/18	0	0.00	0	59.20	59.00	0	7,300	0.00%
2023/12/15	0	0.00	8	59.53	59.10	-8	7,317	-0.11%
2023/12/13	2.2	58.32	0	58.60	58.30	2.1	7,219	0.03%
2023/12/12	9	59.34	5.1	59.10	59.00	4	7,208	0.05%
2023/12/11	2	59.70	0	0.00	59.60	2	7,208	0.03%
2023/12/08	3	59.90	3	60.50	61.00	0	7,155	0.00%
2023/12/07	2	60.50	1	62.10	60.50	1	7,155	0.01%
2023/12/06	9	61.60	0	0.00	61.60	9	7,150	0.13%
2023/12/05	0	0.00	3.1	62.52	62.80	-3.1	7,114	-0.04%
2023/12/04	13.1	62.28	11	61.99	61.80	2.1	7,125	0.03%
2023/12/01	5.1	61.91	0	0.00	62.50	5.1	7,404	0.07%
2023/11/30	10	63.67	5	62.80	62.20	5	7,390	0.07%
2023/11/29	7	63.70	2	63.45	63.50	5	7,352	0.07%
2023/11/28	9	62.87	12	63.04	62.80	-3	7,299	-0.04%
2023/11/27	25	64.32	45.1	63.93	62.90	-20.1	7,315	-0.27%
2023/11/24	25	63.81	11.3	63.85	63.20	13.7	6,905	0.20%
2023/11/22	1	57.40	2	57.50	57.50	-1	5,689	-0.02%
2023/11/21	0	0.00	1	57.30	57.20	-1	5,725	-0.02%
2023/11/20	2	57.20	0.4	57.70	56.70	1.6	5,793	0.03%
2023/11/17	3	56.97	8	57.95	56.20	-5	5,768	-0.09%
2023/11/16	1	56.40	0	0.00	56.40	1	5,691	0.02%
2023/11/15	2	55.40	0	0.00	54.60	2	5,899	0.03%
2023/11/14	1	54.90	3	54.57	54.80	-2	6,212	-0.03%
2023/11/13	0	0.00	5	54.00	54.00	-5	6,271	-0.08%
2023/11/09	1	53.40	0	0.00	53.20	1	6,463	0.02%
2023/11/08	3	54.33	0	0.00	54.20	3	6,531	0.05%
2023/11/06	0	0.00	3	55.03	54.90	-3	6,783	-0.04%
2023/11/03	1	53.20	2.2	53.45	53.30	-1.2	6,757	-0.02%
2023/11/02	0	0.00	1.1	53.08	52.80	-1.1	6,792	-0.02%
2023/11/01	4.3	52.63	5	51.80	51.80	-0.7	6,790	-0.01%
2023/10/31	1.1	53.82	3	53.30	52.50	-1.9	6,621	-0.03%
2023/10/30	2	55.40	0	0.00	54.60	2	6,706	0.03%
2023/10/27	1	55.31	0	0.00	55.40	1	6,836	0.02%
2023/10/26	1.2	58.27	0	0.00	57.00	1.2	6,903	0.02%
2023/10/25	8	58.53	2	59.80	59.10	6	6,979	0.09%
2023/10/24	2	56.20	3	56.63	56.80	-1	6,897	-0.01%
2023/10/23	0	0.00	1	53.20	53.60	-1	6,906	-0.01%
2023/10/19	1	56.60	0	0.00	56.10	1	7,039	0.01%
2023/10/16	2	59.80	1	59.60	58.70	1	7,238	0.01%
2023/10/12	2	62.50	0	0.00	62.50	2	8,089	0.02%
2023/10/11	1	62.00	1	61.70	61.70	0	8,216	0.00%
2023/10/06	0	0.00	1	62.10	61.60	-1	8,402	-0.01%
2023/10/05	1	62.80	2	62.80	61.80	-1	8,712	-0.01%
2023/10/04	4	60.65	0	0.00	60.80	4	9,087	0.04%
2023/10/03	1	61.80	0	0.00	62.00	1	9,280	0.01%
2023/10/02	3	61.47	6	61.37	63.00	-3	9,528	-0.03%
2023/09/28	3	59.00	2	59.70	58.90	1	9,613	0.01%
2023/09/26	0	0.00	1	59.49	58.50	-1	10,168	-0.01%
2023/09/25	1	59.20	0	0.00	58.80	1	10,308	0.01%
2023/09/22	0	0.00	1	60.10	59.70	-1	10,443	-0.01%
2023/09/21	1	59.60	0	0.00	59.60	1	10,508	0.01%
2023/09/19	1	61.90	3	62.07	61.30	-2	10,873	-0.02%
2023/09/18	2	62.30	0	0.00	62.50	2	11,060	0.02%
2023/09/15	0	0.00	2	63.10	63.60	-2	11,386	-0.02%
2023/09/14	0	0.00	1.1	63.16	62.70	-1.1	11,551	-0.01%
2023/09/13	3	62.47	1	62.90	62.10	2	11,775	0.02%
2023/09/12	1	62.50	10	62.40	62.00	-9	12,067	-0.07%
2023/09/11	11	63.56	0	63.70	63.40	11	12,282	0.09%
2023/09/08	5	66.38	3	66.30	66.00	2	12,596	0.02%
2023/09/07	4	68.25	5	69.32	68.00	-1	13,011	-0.01%
2023/09/06	7	66.27	7.1	65.93	67.80	-0.1	13,275	0.00%
2023/09/05	0	70.10	2	70.00	70.70	-2	13,234	-0.01%
2023/09/04	5	69.78	2	69.41	69.10	3	13,658	0.02%
2023/09/01	7.1	72.42	0	0.00	71.10	7.1	14,142	0.05%
2023/08/31	1.1	72.11	7	72.09	73.00	-5.9	14,509	-0.04%
2023/08/30	2	71.10	0	71.40	71.00	2	15,025	0.01%
2023/08/29	0	0.00	4	70.65	71.50	-4	16,015	-0.02%
2023/08/28	8	69.65	6	70.45	70.00	2	17,175	0.01%
2023/08/25	13	69.52	10	69.92	69.90	3	18,143	0.02%
2023/08/24	17	69.90	13	69.18	69.00	4	18,544	0.02%
2023/08/23	0	0.00	1	68.80	68.60	-1	18,973	-0.01%
2023/08/22	0	0.00	1.8	68.59	68.50	-1.8	19,242	-0.01%
2023/08/21	14.1	70.02	14	69.12	68.70	0.1	19,614	0.00%
2023/08/18	13	69.73	25	69.49	69.80	-12	21,131	-0.06%
2023/08/17	2	65.35	13	66.57	66.90	-11	21,030	-0.05%
2023/08/16	6	65.89	4	66.48	66.20	2	21,193	0.01%
2023/08/15	0	0.00	0	64.40	64.60	0	21,721	0.00%
2023/08/14	5	61.68	2	62.20	62.10	3	22,208	0.01%
2023/08/11	2	64.00	3	63.37	63.50	-1	22,801	0.00%
2023/08/10	1.1	61.80	0	0.00	61.60	1.1	23,117	0.00%
2023/08/09	1	64.40	2	63.75	63.50	-1	23,717	0.00%
2023/08/08	1	64.30	0	0.00	64.40	1	24,317	0.00%
2023/08/07	0	0.00	2.1	64.33	65.20	-2.1	24,618	-0.01%
2023/08/04	10	65.28	0	0.00	65.40	10	25,312	0.04%
2023/08/02	3.2	65.73	0	0.00	65.30	3.2	25,743	0.01%
2023/08/01	1	65.90	6	66.33	66.50	-5	26,070	-0.02%
2023/07/31	2	68.25	0	0.00	67.50	2	26,375	0.01%
2023/07/28	2	68.20	1	68.60	69.50	1	26,653	0.00%
2023/07/26	4.1	72.48	4.3	72.73	69.70	-0.2	27,576	0.00%
2023/07/25	1	70.60	4	71.12	70.60	-3	27,814	-0.01%
2023/07/24	5.2	70.44	6	70.23	70.00	-0.8	28,006	0.00%
2023/07/21	1.1	71.59	3	73.27	73.60	-1.9	28,207	-0.01%
2023/07/20	2	73.60	2	73.90	73.20	0	29,256	0.00%
2023/07/19	7	74.10	13.1	75.04	72.50	-6.1	29,584	-0.02%
2023/07/18	11.1	74.55	2	77.15	74.00	9.1	30,150	0.03%
2023/07/17	16	77.11	27.2	76.16	76.70	-11.2	30,543	-0.04%
2023/07/14	13.2	74.26	0	0.00	72.60	13.2	31,042	0.04%
2023/07/13	15	73.24	20	73.02	72.80	-5	32,704	-0.02%
2023/07/12	7	71.39	32	70.91	72.00	-25	33,621	-0.07%
2023/07/11	20.4	73.73	32.5	74.17	72.00	-12.1	34,256	-0.04%
2023/07/10	6.3	77.73	2	76.00	76.00	4.3	34,499	0.01%
2023/07/07	4.2	77.94	8.4	78.24	78.30	-4.2	34,755	-0.01%
2023/07/06	11.8	78.90	4.5	78.27	77.70	7.3	35,037	0.02%
2023/07/05	15	79.96	17.4	80.16	79.40	-2.4	35,753	-0.01%
2023/07/04	21.6	79.74	7	78.74	77.60	14.6	35,789	0.04%
2023/07/03	17	78.67	5	78.82	78.80	12	35,870	0.03%
2023/06/30	2.1	76.92	25	75.80	78.00	-22.9	36,476	-0.06%
2023/06/29	26	76.21	2	76.20	75.50	24	36,628	0.07%
2023/06/28	23.3	76.85	67	76.01	75.30	-43.7	36,905	-0.12%
2023/06/27	9.2	77.05	4.3	77.19	75.60	4.9	37,163	0.01%
2023/06/26	28.2	80.26	24	79.34	79.30	4.2	37,281	0.01%
2023/06/21	5	81.09	19.5	81.36	81.80	-14.4	37,430	-0.04%
2023/06/20	26.1	80.99	20	80.26	79.40	6.1	37,547	0.02%
2023/06/19	4.1	80.23	5	80.66	80.80	-0.9	38,426	0.00%
2023/06/16	1	80.36	5	79.98	79.10	-4	39,863	-0.01%
2023/06/15	5.3	79.63	2	79.75	79.00	3.3	40,410	0.01%
2023/06/14	39.1	81.43	39	80.29	80.30	0.1	41,215	0.00%
2023/06/13	32.3	80.59	41.2	80.74	82.30	-8.9	41,842	-0.02%
2023/06/12	20.4	79.63	21.1	79.43	78.50	-0.6	42,435	0.00%
2023/06/09	29.4	79.90	22	80.33	79.00	7.4	43,618	0.02%
2023/06/08	42	79.36	34	78.57	78.90	8	44,550	0.02%
2023/06/07	19	83.92	27	83.05	81.50	-8	45,822	-0.02%
2023/06/06	35.3	84.28	42	82.89	82.60	-6.7	46,949	-0.01%
2023/06/05	33.1	85.63	32	85.88	85.70	1.1	47,549	0.00%
2023/06/02	55	82.86	56	83.53	83.40	-1	47,681	0.00%
2023/06/01	49	80.10	62.3	80.48	81.90	-13.3	47,138	-0.03%
2023/05/31	84.2	77.95	77.1	77.34	78.40	7.1	46,628	0.02%
2023/05/30	21	77.19	19	77.48	76.60	2	45,748	0.00%
2023/05/29	15	76.87	36.1	76.59	76.40	-21.1	45,395	-0.05%
2023/05/26	5.1	74.39	6.2	73.77	73.70	-1	45,058	0.00%
2023/05/25	39	75.11	48	74.67	74.50	-9	44,998	-0.02%
2023/05/24	82	78.73	63.2	78.45	75.80	18.8	44,898	0.04%
2023/05/23	5	75.30	5	75.54	75.50	0	44,540	0.00%
2023/05/22	4	74.28	9.3	74.58	75.30	-5.3	44,960	-0.01%
2023/05/19	83.1	76.14	72	74.22	73.20	11.1	44,786	0.02%
2023/05/18	44	75.60	60	75.98	75.80	-16	44,433	-0.04%
2023/05/17	58	75.19	26	75.88	74.10	32	43,886	0.07%
2023/05/16	4	73.78	5	74.02	74.40	-1	43,212	0.00%
2023/05/15	27.2	73.90	25.5	73.85	72.70	1.7	42,738	0.00%
2023/05/12	22.1	70.60	20	71.39	73.20	2.1	42,094	0.00%
2023/05/11	27	70.70	22	69.41	68.90	5	41,514	0.01%
2023/05/10	74	69.08	99.1	69.83	70.00	-25.1	41,156	-0.06%
2023/05/09	24	73.94	24	72.47	71.70	0	40,450	0.00%
2023/05/08	77	72.80	66.2	72.36	73.80	10.8	39,949	0.03%
2023/05/05	6.7	72.71	11.7	72.84	71.20	-5	39,498	-0.01%
2023/05/04	24	76.24	13.1	75.58	74.00	10.9	39,065	0.03%
2023/05/03	45.2	76.01	46	76.33	76.00	-0.8	38,702	0.00%
2023/05/02	37.4	74.98	27	75.09	76.50	10.4	38,138	0.03%
2023/04/28	37	73.79	15	72.63	73.50	22	37,572	0.06%
2023/04/27	24.1	71.82	49.2	71.77	71.90	-25.1	37,132	-0.07%
2023/04/26	42	72.17	3	71.87	71.90	39	36,803	0.11%
2023/04/25	20.4	72.57	58	70.90	72.70	-37.6	36,370	-0.10%
2023/04/24	18	72.92	18	73.26	73.30	0	35,247	0.00%
2023/04/21	24	73.08	20.1	73.03	72.50	3.9	34,861	0.01%
2023/04/20	36.2	76.31	40.1	75.32	74.60	-3.9	34,112	-0.01%
2023/04/19	36.1	78.10	33	78.73	77.80	3.1	33,376	0.01%
2023/04/18	77.4	77.63	59	77.61	76.40	18.3	32,320	0.06%
2023/04/17	43	72.89	50	73.94	75.90	-7	30,534	-0.02%
2023/04/14	44.8	68.79	45	69.06	69.00	-0.2	29,403	0.00%
2023/04/13	23.1	66.98	27	67.25	67.30	-3.9	28,431	-0.01%
2023/04/12	21.5	67.21	29	67.38	66.30	-7.5	27,694	-0.03%
2023/04/11	26	66.83	8	66.95	66.30	18	27,252	0.07%
2023/04/10	34.4	65.08	50	66.12	66.60	-15.6	26,706	-0.06%
2023/04/07	24	62.85	11	62.74	62.50	13	25,805	0.05%
2023/04/06	5	59.94	4.3	61.37	61.60	0.7	25,429	0.00%
2023/03/31	37	62.78	43	62.33	60.30	-6	25,221	-0.02%
2023/03/30	14.2	60.53	11	60.86	60.80	3.2	24,733	0.01%
2023/03/29	20	60.35	8	59.60	59.80	12	24,759	0.05%
2023/03/28	30.1	59.50	43	58.64	59.20	-12.9	25,009	-0.05%
2023/03/27	51.3	60.77	7	60.37	59.80	44.3	24,753	0.18%
2023/03/24	8	59.76	41	59.32	60.00	-33	24,383	-0.14%
2023/03/23	6	59.10	12	59.18	59.50	-6	24,068	-0.02%
2023/03/22	67	60.33	80	60.21	59.00	-13	23,610	-0.06%
2023/03/21	113	63.40	104.1	62.14	61.10	9	22,529	0.04%	大買/大賣/
2023/03/20	28	59.22	32	59.40	59.50	-4	20,843	-0.02%
2023/03/17	31	59.92	31	59.72	59.10	0	20,016	0.00%
2023/03/16	27	57.96	72	58.27	58.50	-45	18,949	-0.24%
2023/03/15	96	59.40	88.1	59.24	59.20	8	18,059	0.04%
2023/03/14	52	57.35	43	57.95	58.40	9	17,276	0.05%
2023/03/13	136	56.16	152	55.75	56.20	-16	15,806	-0.10%	大買/大賣/
2023/03/10	97	57.08	110.5	56.48	56.60	-13.5	14,616	-0.09%	大賣/
2023/03/09	82	55.31	96	55.51	54.80	-14	13,026	-0.11%
2023/03/08	41	50.93	76.3	52.10	54.70	-35.3	11,630	-0.30%
2023/03/07	70	49.95	45	50.20	49.80	25	10,742	0.23%
2023/03/06	60.1	48.55	29	48.65	48.75	31.1	10,455	0.30%
2023/03/03	12.2	47.31	19	48.21	46.90	-6.8	10,502	-0.06%
2023/03/02	5.1	46.93	2	47.00	47.05	3.1	10,050	0.03%
2023/03/01	3	45.65	1	45.70	45.60	2	9,884	0.02%
2023/02/24	10	46.36	5	46.71	45.45	5	9,774	0.05%
2023/02/23	10	46.85	15	46.70	46.60	-5	9,572	-0.05%
2023/02/22	10	46.28	8	46.16	47.20	2	9,388	0.02%
2023/02/21	36	46.95	59	47.01	46.70	-23	9,065	-0.25%
2023/02/20	57	44.21	48	44.82	46.35	9	7,673	0.12%
2023/02/17	3.1	42.28	3	42.05	42.15	0.1	7,037	0.00%
2023/02/16	1.1	41.64	2	42.23	42.35	-0.9	6,955	-0.01%
2023/02/15	0	0.00	1	40.95	40.75	-1	6,725	-0.01%
2023/02/10	7	40.19	5	39.94	39.90	2	6,759	0.03%
2023/02/09	0	0.00	2	41.08	41.35	-2	6,706	-0.03%
2023/02/07	2	41.20	1	41.45	41.25	1	6,645	0.02%
2023/02/06	3	40.65	0	0.00	40.65	3	6,589	0.05%
2023/02/03	1	41.10	1	40.60	40.45	0	6,578	0.00%
2023/02/02	1	40.70	8	40.59	40.60	-7	6,560	-0.11%
2023/01/31	2	39.23	2	39.53	39.65	0	6,526	0.00%
2023/01/30	1	38.85	3	38.78	38.85	-2	6,526	-0.03%
2023/01/17	2	37.90	0	0.00	38.00	2	6,521	0.03%
2023/01/16	1	38.00	0	0.00	37.90	1	6,518	0.02%
2023/01/12	2	39.20	0	0.00	38.70	2	6,519	0.03%
2023/01/11	0	0.00	2	39.78	39.00	-2	6,554	-0.03%
2023/01/10	8	40.50	0	0.00	40.10	8	6,526	0.12%
2023/01/09	10	40.52	11	40.25	40.15	-1	6,569	-0.02%
2023/01/06	8	40.01	0	0.00	40.05	8	6,595	0.12%
2023/01/05	4	40.74	1	40.75	40.05	3	6,654	0.05%
2023/01/04	15	40.08	4	40.40	40.10	11	6,663	0.17%
2023/01/03	0	0.00	2	39.88	39.95	-2	6,679	-0.03%
2022/12/30	4	39.96	3	39.47	39.45	1	6,707	0.01%
2022/12/28	2	39.00	2	39.75	39.00	0	6,845	0.00%
2022/12/27	2	40.30	2	40.00	40.05	0	6,843	0.00%
2022/12/26	2	40.18	8	40.00	40.00	-6	6,852	-0.09%
2022/12/23	11	41.10	10.2	41.06	41.00	0.8	6,825	0.01%
2022/12/22	10	42.46	7.1	41.61	41.50	2.9	6,795	0.04%
2022/12/21	9.1	41.49	19	41.98	42.40	-9.9	6,585	-0.15%
2022/12/20	35.1	42.18	49	42.11	40.65	-13.9	6,274	-0.22%
2022/12/19	3.2	40.17	21	40.85	41.25	-17.8	5,759	-0.31%
2022/12/16	0	0.00	4	39.10	39.40	-4	5,685	-0.07%
2022/12/15	16	40.42	4	40.61	40.50	12	5,680	0.21%
2022/12/14	3	40.00	2	39.75	39.70	1	5,709	0.02%
2022/12/13	0	0.00	11	40.08	39.65	-11	5,901	-0.19%
2022/12/09	3	40.20	0	0.00	39.90	3	6,895	0.04%
2022/12/08	11	39.99	1	39.85	39.80	10	6,969	0.14%
2022/12/07	10	41.10	13	40.05	39.75	-3	6,967	-0.04%
2022/12/06	34	42.44	15.2	42.53	41.65	18.8	6,883	0.27%
2022/12/05	9	41.79	13	41.60	41.70	-4	6,639	-0.06%
2022/12/02	2	41.78	1	41.75	41.75	1	6,574	0.02%
2022/12/01	12.2	41.90	5	41.97	41.60	7.2	6,509	0.11%
2022/11/30	29	42.38	16	42.32	41.80	13	6,398	0.20%
2022/11/29	15	41.02	13.6	41.00	41.25	1.4	6,186	0.02%
2022/11/28	27	42.21	22	42.04	41.70	5	6,208	0.08%
2022/11/25	22	40.70	32	40.91	42.30	-10	5,779	-0.17%
2022/11/24	24	39.01	41	38.95	38.85	-17	5,224	-0.33%
2022/11/22	3	37.05	0	0.00	36.70	3	4,949	0.06%
2022/11/21	1	37.55	0	0.00	37.10	1	4,993	0.02%
2022/11/18	5	38.21	5	38.97	37.30	0	5,005	0.00%
2022/11/17	3	38.30	5	38.40	38.45	-2	4,945	-0.04%
2022/11/16	3	37.95	2	37.85	37.85	1	4,917	0.02%
2022/11/15	4	36.83	5	37.86	37.85	-1	4,921	-0.02%
2022/11/14	4	36.84	0	0.00	37.05	4	4,925	0.08%
2022/11/11	9	37.33	2	37.93	36.80	7	4,958	0.14%
2022/11/10	1	37.30	1	37.95	37.80	0	4,919	0.00%
2022/11/08	2	37.93	2	38.60	37.45	0	4,996	0.00%
2022/11/07	2	37.73	2	38.00	37.75	0	4,977	0.00%
2022/11/04	2	36.93	4	37.46	37.40	-2	5,071	-0.04%
2022/11/03	0	0.00	1	36.95	36.90	-1	5,053	-0.02%
2022/11/02	4	36.60	2	36.88	36.60	2	5,083	0.04%
2022/11/01	0	0.00	1	36.30	36.40	-1	5,097	-0.02%
2022/10/31	1	36.20	0	0.00	35.75	1	5,187	0.02%
2022/10/28	2	35.40	0	0.00	35.25	2	5,227	0.04%
2022/10/27	0	0.00	1	35.95	36.30	-1	5,247	-0.02%
2022/10/26	0	34.50	1	35.20	35.05	-1	5,287	-0.02%
2022/10/24	6	35.53	6	35.15	34.80	0	5,376	0.00%
2022/10/21	0	0.00	1	34.65	34.30	-1	5,389	-0.02%
2022/10/20	1	35.20	4	35.00	35.30	-3	5,381	-0.06%
2022/10/19	3	36.20	4	36.44	36.10	-1	5,391	-0.02%
2022/10/14	1	34.80	0	0.00	35.05	1	5,487	0.02%
2022/10/12	2	36.08	2	35.95	35.70	0	5,461	0.00%
2022/10/07	4	38.05	2	38.43	38.20	2	5,656	0.04%
2022/10/06	21	38.37	23	38.52	38.20	-2	5,817	-0.03%
2022/10/05	3	37.20	0	0.00	36.90	3	5,703	0.05%
2022/10/04	1	36.85	1	36.95	37.05	0	5,697	0.00%
2022/09/30	2	35.10	2.3	34.15	35.50	-0.3	5,806	0.00%
2022/09/29	1	35.75	3.1	35.36	35.35	-2.1	5,817	-0.04%
2022/09/28	2	36.65	1	34.80	34.85	1	5,833	0.02%
2022/09/27	2	35.75	4.7	35.91	36.50	-2.7	5,809	-0.05%
2022/09/26	5	36.74	1	36.75	35.75	4	5,831	0.07%
2022/09/23	13	38.79	10	38.31	38.05	3	5,846	0.05%
2022/09/22	12	38.73	14	38.48	39.10	-2	5,876	-0.03%
2022/09/21	8.1	38.89	2	39.15	38.90	6.1	5,857	0.10%
2022/09/20	17.3	39.39	19	38.80	39.35	-1.7	5,801	-0.03%
2022/09/19	35.3	40.22	23	41.03	38.95	12.3	5,647	0.22%
2022/09/16	35	40.95	54.3	41.36	41.60	-19.3	5,366	-0.36%
2022/09/15	5	39.40	6	40.18	39.20	-1	4,783	-0.02%
2022/09/14	0	0.00	1	38.15	39.30	-1	4,728	-0.02%
2022/09/13	6.5	39.13	1	39.25	39.15	5.5	4,738	0.12%
2022/09/12	2	38.48	4	39.04	39.20	-2	4,743	-0.04%
2022/09/08	1	36.95	0	0.00	37.30	1	4,754	0.02%
2022/09/07	1.1	36.64	1	36.95	36.60	0.1	4,787	0.00%
2022/09/06	2	38.10	1	37.65	37.00	1	4,806	0.02%
2022/09/05	12	39.05	0	0.00	38.15	12	4,777	0.25%
2022/09/02	15	40.76	14	40.70	40.30	1	4,717	0.02%
2022/09/01	6	40.69	10.1	40.10	39.55	-4.1	4,520	-0.09%
2022/08/31	4	39.13	1	39.45	39.15	3	4,456	0.07%
2022/08/26	2	39.90	2	39.70	39.60	0	4,835	0.00%
2022/08/25	5	38.70	1	38.95	38.75	4	4,848	0.08%
2022/08/24	2	38.18	0	0.00	38.10	2	5,138	0.04%
2022/08/23	1	37.80	0	0.00	38.35	1	5,152	0.02%
2022/08/22	2	38.50	2	38.70	38.40	0	5,192	0.00%
2022/08/18	8	39.90	0	0.00	39.90	8	5,301	0.15%
2022/08/17	2	39.65	3	39.53	39.70	-1	5,298	-0.02%
2022/08/12	0	0.00	3	38.05	38.05	-3	5,186	-0.06%
2022/08/11	3	38.73	6	37.91	37.90	-3	5,185	-0.06%
2022/08/10	0	0.00	1	38.25	38.25	-1	5,096	-0.02%
2022/08/09	0	0.00	5	38.20	37.95	-5	5,102	-0.10%
2022/08/08	1	37.20	0	0.00	37.55	1	5,119	0.02%
2022/08/05	0	0.00	1	37.65	37.60	-1	5,162	-0.02%
2022/08/02	2	36.70	0	0.00	36.50	2	5,192	0.04%
2022/08/01	4	38.46	8	38.20	38.35	-4	5,145	-0.08%
2022/07/29	1	37.40	0.1	37.40	37.20	0.9	5,100	0.02%
2022/07/25	0	0.00	4	37.05	37.00	-4	5,183	-0.08%
2022/07/22	14	37.66	2	38.10	36.80	12	5,224	0.23%
2022/07/21	2	37.08	4	36.96	37.35	-2	5,315	-0.04%
2022/07/20	1	36.75	1	36.40	36.05	0	5,269	0.00%
2022/07/19	0	0.00	2	36.25	35.95	-2	5,357	-0.04%
2022/07/18	4	36.53	2	36.00	36.10	2	5,373	0.04%
2022/07/15	4	36.16	5	36.27	36.00	-1	5,369	-0.02%
2022/07/14	9	35.41	12	35.63	36.30	-3	5,204	-0.06%
2022/07/13	5	33.36	13	33.14	33.00	-8	5,084	-0.16%
2022/07/12	3	32.50	1	32.45	32.25	2	5,178	0.04%
2022/07/11	1	34.35	1	33.95	33.95	0	5,214	0.00%
2022/07/08	6	33.37	59	33.77	33.60	-53	5,283	-1.00%
2022/07/07	6	30.43	8.2	30.62	31.50	-2.2	5,211	-0.04%
2022/07/06	45	30.96	9	30.43	30.25	36	5,275	0.68%
2022/07/05	5	31.50	4	31.19	31.95	1	5,373	0.02%
2022/07/01	0.1	32.40	2	32.28	31.70	-1.9	5,539	-0.03%
2022/06/29	1	35.75	0	0.00	35.90	1	5,690	0.02%
2022/06/28	0	0.00	1	37.65	36.80	-1	5,901	-0.02%
2022/06/27	8	37.24	0	0.00	37.80	8	6,692	0.12%
2022/06/24	1	37.35	0	0.00	36.85	1	6,996	0.01%
2022/06/23	3	36.00	6	35.99	35.95	-3	7,501	-0.04%
2022/06/21	0	0.00	3	36.15	36.70	-3	9,175	-0.03%
2022/06/20	3	36.02	0	0.00	35.10	3	9,495	0.03%
2022/06/17	6	37.00	1	37.40	36.95	5	9,504	0.05%
2022/06/15	1	38.35	1	39.00	38.30	0	9,536	0.00%
2022/06/14	2	38.53	0	0.00	39.10	2	9,575	0.02%
2022/06/13	4	38.83	2	38.85	38.80	2	9,597	0.02%
2022/06/10	0	0.00	1	39.80	40.00	-1	9,611	-0.01%
2022/06/09	4	40.58	3	40.80	40.60	1	9,630	0.01%
2022/06/08	16	41.63	15	41.96	41.25	1	9,651	0.01%
2022/06/07	2	40.35	8	40.20	40.30	-6	9,377	-0.06%
2022/06/06	3	39.15	0	0.00	39.15	3	9,352	0.03%
2022/06/02	1	39.90	4	40.35	40.00	-3	9,466	-0.03%
2022/06/01	19	41.52	29	41.72	40.75	-10	9,549	-0.10%
2022/05/31	1	39.15	0	0.00	39.40	1	9,420	0.01%
2022/05/30	0	0.00	11	39.16	39.15	-11	9,594	-0.11%
2022/05/27	7	38.41	7	38.91	38.10	0	9,640	0.00%
2022/05/26	5	38.20	1	37.75	37.40	4	9,685	0.04%
2022/05/25	0	0.00	14	38.00	38.80	-14	9,758	-0.14%
2022/05/24	3	38.73	1	38.95	37.50	2	9,920	0.02%
2022/05/20	3	38.35	1	38.50	38.35	2	10,206	0.02%
2022/05/19	3	37.78	3	38.08	38.40	0	10,389	0.00%
2022/05/18	0	0.00	1	38.65	38.40	-1	10,582	-0.01%
2022/05/17	2	38.18	1	37.95	38.10	1	11,380	0.01%
2022/05/16	6	37.30	1	37.25	37.35	5	11,789	0.04%
2022/05/13	5	36.70	14	36.58	36.75	-9	11,807	-0.08%
2022/05/12	3	35.62	5	36.49	35.00	-2	11,857	-0.02%
2022/05/11	1	38.50	2	37.65	37.30	-1	11,831	-0.01%
2022/05/10	3	37.97	0	0.00	38.25	3	11,976	0.03%
2022/05/06	1	39.75	0	0.00	39.85	1	12,155	0.01%
2022/05/05	4	41.46	2	41.95	41.00	2	12,278	0.02%
2022/05/04	1	40.45	0	0.00	40.55	1	12,324	0.01%
2022/05/03	7	39.31	9	39.58	39.70	-2	12,455	-0.02%
2022/04/29	5	39.08	0	0.00	39.00	5	12,634	0.04%
2022/04/28	2	38.95	0	0.00	38.70	2	12,814	0.02%
2022/04/27	1	37.55	4	38.20	38.65	-3	12,841	-0.02%
2022/04/26	0	0.00	0	41.00	40.70	0	12,772	0.00%
2022/04/25	3	41.03	37.2	41.04	40.95	-34.2	12,852	-0.27%
2022/04/22	3	43.05	0	0.00	43.25	3	12,957	0.02%
2022/04/21	7	43.28	0	0.00	43.60	7	13,093	0.05%
2022/04/20	0	0.00	1	42.95	42.95	-1	13,319	-0.01%
2022/04/18	2	43.03	0	0.00	42.35	2	13,793	0.01%
2022/04/15	4	44.25	0	0.00	43.80	4	13,993	0.03%
2022/04/14	3	45.05	4	45.59	45.10	-1	14,415	-0.01%
2022/04/13	2	44.78	2.2	44.61	44.50	-0.2	14,620	0.00%
2022/04/12	0	0.00	5	44.06	44.20	-5	14,967	-0.03%
2022/04/11	21	44.91	6.1	44.05	44.00	14.9	15,448	0.10%
2022/04/08	3	46.30	3	46.13	45.75	0	15,823	0.00%
2022/04/07	9	45.74	283	45.57	45.20	-274	16,675	-1.64%	大賣/鉅額交易
2022/04/06	12	47.32	18	47.26	47.15	-6	16,890	-0.04%
2022/04/01	11	46.25	3	46.53	46.10	8	17,214	0.05%
2022/03/31	13	47.35	6.2	47.62	46.80	6.8	18,222	0.04%
2022/03/30	69	48.55	73	48.84	48.25	-4	19,103	-0.02%
2022/03/29	35	47.63	21	47.79	46.95	14	21,757	0.06%
2022/03/28	35	47.97	41	48.27	47.60	-6	22,374	-0.03%
2022/03/25	22.2	47.69	43	47.70	47.65	-20.8	22,255	-0.09%
2022/03/24	59.1	47.03	60.2	47.37	45.90	-1.1	21,832	-0.01%
2022/03/23	12	44.40	11	44.77	45.75	1	21,678	0.00%
2022/03/22	6	43.08	5.1	43.15	43.00	0.9	22,935	0.00%
2022/03/21	1	42.70	1	42.85	42.65	0	24,311	0.00%
2022/03/18	2	42.95	1	43.30	43.30	1	25,021	0.00%
2022/03/17	1	42.50	0	0.00	42.55	1	25,932	0.00%
2022/03/16	0	0.00	2	41.35	41.40	-2	26,305	-0.01%
2022/03/15	3	42.20	0	0.00	41.90	3	26,355	0.01%
2022/03/14	2	42.90	2	42.78	43.15	0	26,570	0.00%
2022/03/11	1.1	42.11	0	0.00	42.10	1.1	27,074	0.00%
2022/03/10	1.1	43.88	3	44.22	43.35	-1.9	27,079	-0.01%
2022/03/09	0.4	42.42	1	42.65	42.65	-0.6	27,036	0.00%
2022/03/08	1.1	41.85	2	41.75	41.75	-0.9	27,012	0.00%
2022/03/07	1.1	43.05	3	43.58	43.00	-1.9	26,897	-0.01%
2022/03/04	8	46.03	28	46.73	45.50	-20	26,779	-0.07%
2022/03/03	17	47.08	14	47.24	46.55	3	26,680	0.01%
2022/03/02	10	46.34	12	46.41	46.90	-2	26,600	-0.01%
2022/03/01	5	46.50	5	46.55	46.85	0	26,662	0.00%
2022/02/25	16	45.45	5	45.36	44.80	11	26,695	0.04%
2022/02/24	7	44.80	18	45.08	44.05	-11	26,666	-0.04%
2022/02/23	3	46.40	3	46.38	46.50	0	26,540	0.00%
2022/02/22	6	45.96	13	47.20	45.40	-7	26,548	-0.03%
2022/02/21	12.1	47.70	5	48.12	47.75	7.1	26,443	0.03%
2022/02/18	4	46.45	5	46.98	47.95	-1	26,335	0.00%
2022/02/17	18	48.08	10	48.01	46.70	8	26,355	0.03%
2022/02/16	14.1	46.52	25.3	47.15	48.15	-11.3	25,774	-0.04%
2022/02/15	5	44.03	1	44.65	43.80	4	25,474	0.02%
2022/02/14	4.3	44.15	1	44.20	43.50	3.3	25,529	0.01%
2022/02/11	1	45.65	5	45.58	45.70	-4	25,612	-0.02%
2022/02/10	2	45.23	16	45.81	45.20	-14	25,949	-0.05%
2022/02/09	3	45.27	9	44.87	45.20	-6	25,870	-0.02%
2022/02/08	3.2	44.18	1	44.20	44.95	2.2	25,855	0.01%
2022/02/07	8.2	43.55	29	43.08	43.90	-20.8	25,760	-0.08%
2022/01/26	2	41.48	3	41.42	41.60	-1	25,716	0.00%
2022/01/25	12	40.98	2	41.45	40.80	10	26,178	0.04%
2022/01/24	2	42.95	5	42.12	42.80	-3	26,203	-0.01%
2022/01/21	8.2	43.63	12	43.28	42.55	-3.8	26,324	-0.01%
2022/01/20	4.3	44.48	4	44.55	44.45	0.2	26,539	0.00%
2022/01/19	0	45.55	3	44.95	44.80	-3	27,174	-0.01%
2022/01/18	4	45.34	2	45.10	44.80	2	27,675	0.01%
2022/01/17	5.2	45.83	5	46.02	45.60	0.2	27,640	0.00%
2022/01/14	8.3	44.88	16	44.92	44.15	-7.7	27,650	-0.03%
2022/01/13	5.3	45.44	8	45.22	45.65	-2.7	27,830	-0.01%
2022/01/12	2	46.40	4	46.64	46.00	-2	28,004	-0.01%
2022/01/11	15.7	47.20	23	46.57	46.50	-7.3	27,968	-0.03%
2022/01/10	19	48.18	34.1	48.69	48.70	-15	27,612	-0.05%
2022/01/07	36.6	48.43	22.9	48.36	47.75	13.7	27,341	0.05%
2022/01/06	14.2	50.17	17.3	50.00	49.60	-3.1	26,889	-0.01%
2022/01/05	21	51.05	10	51.08	50.40	11	26,623	0.04%
2022/01/04	28	51.36	35	51.63	52.10	-7	26,245	-0.03%
2022/01/03	24.5	49.90	31	50.48	50.70	-6.5	25,790	-0.03%
2021/12/30	62.1	51.29	34	51.13	50.30	28	25,335	0.11%
2021/12/29	41.2	50.61	58.2	50.52	50.60	-17	24,493	-0.07%
2021/12/28	43	50.15	20.1	50.22	50.00	22.9	24,195	0.09%
2021/12/27	48	50.89	63.2	51.22	51.70	-15.2	23,728	-0.06%
2021/12/24	98.1	50.21	97.6	49.82	49.40	0.5	22,652	0.00%
2021/12/23	246.3	49.70	221.5	50.31	49.90	24.8	21,538	0.11%	大買/大賣/
2021/12/22	57.2	45.51	93	46.15	47.35	-35.9	18,101	-0.20%
2021/12/21	43.3	43.62	25	43.16	43.05	18.3	17,170	0.11%
2021/12/20	23.3	44.94	23.3	45.74	45.15	0.1	16,748	0.00%
2021/12/17	46	45.97	51	45.62	45.40	-5	16,239	-0.03%
2021/12/16	139.2	46.12	118.5	46.34	46.25	20.7	15,573	0.13%	大買/大賣/
2021/12/15	94	43.30	120	43.77	43.80	-26	13,999	-0.19%	大賣/
2021/12/14	39	40.29	14	39.77	40.80	25	12,584	0.20%
2021/12/13	42	40.76	49	41.70	42.25	-7	11,852	-0.06%
2021/12/10	37	39.67	29	39.24	38.45	8	10,891	0.07%
2021/12/09	11	38.34	5	38.84	38.30	6	10,460	0.06%
2021/12/08	6	38.43	13	38.79	38.20	-7	10,373	-0.07%
2021/12/07	18	39.05	63	38.77	39.10	-45	10,132	-0.44%
2021/12/06	6.2	37.18	2	36.85	37.20	4.2	9,605	0.04%
2021/12/03	2	36.13	0	0.00	36.20	2	9,602	0.02%
2021/12/02	1	36.10	1	36.40	35.65	0	9,638	0.00%
2021/12/01	1	36.55	5.1	36.08	36.45	-4.1	9,665	-0.04%
2021/11/30	4	35.98	0	0.00	36.25	4	9,693	0.04%
2021/11/29	0.3	35.45	0.1	35.85	35.45	0.2	9,748	0.00%
2021/11/26	2.1	35.88	2.1	36.22	35.75	0	9,817	0.00%
2021/11/25	10	37.47	0	0.00	37.10	10	9,738	0.10%
2021/11/24	3.3	37.42	18	37.43	38.05	-14.7	9,614	-0.15%
2021/11/23	4	37.49	4	37.84	36.85	0	9,542	0.00%
2021/11/22	0	0.00	3	37.80	37.70	-3	9,567	-0.03%
2021/11/19	9	37.46	10	37.94	37.35	-1	9,684	-0.01%
2021/11/17	1	37.35	2	37.90	37.15	-1	9,687	-0.01%
2021/11/16	4.1	37.81	1	38.90	37.30	3.1	9,737	0.03%
2021/11/15	13	38.07	26	38.20	38.40	-13	9,596	-0.14%
2021/11/12	0	0.00	6	37.95	37.20	-6	9,510	-0.06%
2021/11/11	1	36.85	5	37.18	36.55	-4	9,519	-0.04%
2021/11/10	9	38.07	3	38.03	37.30	6	9,529	0.06%
2021/11/09	25.1	37.29	20	37.57	37.70	5.1	9,481	0.05%
2021/11/08	2	34.95	1	35.60	35.50	1	9,209	0.01%
2021/11/05	1	34.50	0	0.00	34.40	1	9,380	0.01%
2021/11/04	1	35.20	6	35.32	35.25	-5	9,424	-0.05%
2021/11/03	1	35.75	4	35.38	35.20	-3	9,455	-0.03%
2021/11/02	45	38.05	57.1	36.80	35.45	-12.1	9,494	-0.13%
2021/11/01	20	37.09	18	36.84	36.80	2	9,020	0.02%
2021/10/29	40	37.26	6	37.19	36.80	34	8,881	0.38%
2021/10/28	8	37.18	9	37.01	36.30	-1	8,571	-0.01%
2021/10/27	38	36.95	24	37.32	36.30	14	8,202	0.17%
2021/10/26	14	36.67	8	36.88	37.25	6	7,558	0.08%
2021/10/25	2	34.30	2	34.35	33.90	0	7,035	0.00%
2021/10/22	5	35.25	1	35.05	34.80	4	7,167	0.06%
2021/10/21	10.1	35.44	18	35.42	35.30	-7.9	7,157	-0.11%
2021/10/20	14	34.69	4	34.99	35.30	10	7,123	0.14%
2021/10/19	1	33.45	2	33.45	33.00	-1	6,882	-0.01%
2021/10/18	0	0.00	4	31.94	32.20	-4	6,882	-0.06%
2021/10/14	1	30.15	2	30.65	30.85	-1	7,241	-0.01%
2021/10/13	0	0.00	1	30.10	29.90	-1	7,365	-0.01%
2021/10/12	1	30.80	2	30.93	30.75	-1	7,493	-0.01%
2021/10/08	13	32.79	21	31.88	31.30	-8	7,645	-0.10%
2021/10/07	11	31.10	1	30.90	31.65	10	7,809	0.13%
2021/10/06	4	30.51	3	31.37	30.55	1	8,574	0.01%
2021/10/05	4	29.59	5	30.06	30.60	-1	9,372	-0.01%
2021/10/04	4	29.46	0	0.00	29.00	4	9,871	0.04%
2021/10/01	2	30.33	2	30.45	30.45	0	10,423	0.00%
2021/09/29	1	32.10	2	31.45	31.30	-1	11,934	-0.01%
2021/09/28	9	33.17	9	32.37	32.35	0	12,399	0.00%
2021/09/27	1	33.20	1	33.15	33.25	0	12,598	0.00%
2021/09/23	1	32.00	1	32.00	32.05	0	13,219	0.00%
2021/09/22	0	0.00	5	31.61	31.50	-5	13,700	-0.04%
2021/09/17	1	32.20	1	32.90	32.35	0	15,407	0.00%
2021/09/16	14	33.03	0	0.00	32.65	14	15,957	0.09%
2021/09/15	0	0.00	1	32.25	32.60	-1	16,277	-0.01%
2021/09/14	0	0.00	11	32.25	32.15	-11	16,573	-0.07%
2021/09/13	0	0.00	1	32.60	32.65	-1	16,735	-0.01%
2021/09/10	1	32.50	0	0.00	32.85	1	16,909	0.01%
2021/09/09	0	0.00	0.4	32.30	33.00	-0.4	17,150	0.00%
2021/09/08	22	32.47	2	32.15	32.05	20	17,334	0.12%
2021/09/07	1.1	32.62	12	32.97	33.45	-10.9	17,836	-0.06%
2021/09/06	1	34.00	1	34.10	33.45	0	18,298	0.00%
2021/09/03	4	34.35	2	34.90	34.90	2	18,328	0.01%
2021/09/02	5	35.06	11	34.45	34.45	-6	18,386	-0.03%
2021/09/01	12	37.21	3	37.18	35.80	9	18,456	0.05%
2021/08/31	10	35.95	6	36.26	35.95	4	18,438	0.02%
2021/08/27	28	36.85	21	36.67	35.65	7	18,817	0.04%
2021/08/26	15.3	36.23	14	36.84	36.85	1.3	19,040	0.01%
2021/08/25	3	35.83	7	36.12	36.10	-4	19,122	-0.02%
2021/08/24	14	35.08	22	34.23	34.25	-8	19,301	-0.04%
2021/08/23	2	34.40	13.5	34.78	34.90	-11.5	19,627	-0.06%
2021/08/20	3.5	33.59	35	33.00	34.05	-31.5	19,925	-0.16%
2021/08/19	2	33.08	0	0.00	32.50	2	20,009	0.01%
2021/08/18	11	32.46	2	33.60	34.45	9	20,301	0.04%
2021/08/17	6	33.47	45	32.47	31.80	-39	20,427	-0.19%
2021/08/16	12	34.76	0	0.00	34.10	12	20,432	0.06%
2021/08/13	1	36.05	3	36.25	35.80	-2	20,452	-0.01%
2021/08/12	2	38.47	5	38.41	38.25	-3	20,523	-0.01%
2021/08/11	13	38.26	23	38.41	38.95	-10	20,594	-0.05%
2021/08/10	9	37.83	11	37.66	37.65	-2	20,667	-0.01%
2021/08/09	6	37.90	0	0.00	37.05	6	20,854	0.03%
2021/08/06	21	37.39	5	38.25	37.60	16	21,081	0.08%
2021/08/05	6	36.76	352	36.63	36.60	-346	21,273	-1.63%	大賣/鉅額交易
2021/08/04	2	37.53	0	0.00	37.45	2	21,764	0.01%
2021/08/03	2	37.65	0	0.00	37.65	2	22,054	0.01%
2021/08/02	4	37.88	3	37.92	38.00	1	22,273	0.00%
2021/07/30	1	38.00	2	38.38	37.90	-1	22,477	0.00%
2021/07/29	17	38.17	26	37.95	38.40	-9	22,689	-0.04%
2021/07/28	7	37.72	4	37.95	38.10	3	22,900	0.01%
2021/07/27	5	40.27	3	40.73	39.65	2	23,195	0.01%
2021/07/26	353	41.94	9	41.56	41.60	344	23,492	1.46%	大買/鉅額交易
2021/07/23	12	40.22	12	40.10	40.05	0	24,314	0.00%
2021/07/22	15	38.92	5	39.17	38.90	10	24,927	0.04%
2021/07/21	7	38.14	11.1	38.52	37.75	-4.1	25,844	-0.02%
2021/07/20	14	38.04	29	37.75	37.75	-15	25,772	-0.06%
2021/07/19	12	40.27	17	40.02	39.80	-5	25,664	-0.02%
2021/07/16	5.5	41.12	1	40.90	40.50	4.5	25,559	0.02%
2021/07/15	10	40.99	1	41.30	40.90	9	25,443	0.04%
2021/07/14	10	40.64	9.1	41.23	40.45	0.9	25,327	0.00%
2021/07/13	42	43.78	53	43.72	41.35	-11	25,095	-0.04%
2021/07/12	26	42.78	51	43.12	43.15	-25	24,316	-0.10%
2021/07/09	10.5	42.25	355	41.73	41.20	-344.5	23,498	-1.47%	大賣/鉅額交易
2021/07/08	14	41.48	17	41.82	42.40	-3	22,982	-0.01%
2021/07/07	132	41.40	39	41.14	40.80	93	22,452	0.41%	大買/
2021/07/06	3	41.82	34	42.41	43.00	-31	21,586	-0.14%
2021/07/05	76	39.00	46	38.95	39.10	30	21,259	0.14%
2021/07/02	12	37.60	20	37.60	37.60	-8	21,926	-0.04%
2021/07/01	22	37.54	36	37.14	36.90	-14	21,974	-0.06%
2021/06/30	5	38.42	61	38.32	38.15	-56	21,976	-0.25%
2021/06/29	28	38.27	29	38.81	37.25	-1	21,852	0.00%
2021/06/28	426.3	41.11	384	39.29	39.75	42.3	21,547	0.20%	大買/大賣/
2021/06/25	13	38.02	58	38.80	39.80	-45	20,099	-0.22%
2021/06/24	353	36.52	41	36.44	36.20	312	19,674	1.59%	大買/鉅額交易
2021/06/23	45	34.70	69.5	34.56	35.80	-24.5	19,435	-0.13%
2021/06/22	17	33.79	20	33.76	33.40	-3	19,356	-0.02%
2021/06/21	10	34.89	42	34.16	34.05	-32	19,369	-0.17%
2021/06/18	12	36.13	19	36.34	35.85	-7	19,561	-0.04%
2021/06/17	32	35.98	11	35.88	36.30	21	21,100	0.10%
2021/06/16	29	36.07	23	35.71	35.25	6	22,480	0.03%
2021/06/15	60.2	36.27	27	35.72	36.55	33.2	23,594	0.14%
2021/06/11	10	33.55	8	33.36	33.25	2	24,009	0.01%
2021/06/10	21	33.40	11	33.57	33.20	10	24,903	0.04%
2021/06/09	19	33.94	21	34.92	33.25	-2	25,010	-0.01%
2021/06/08	1	34.40	7	34.66	34.75	-6	24,966	-0.02%
2021/06/07	7	34.55	14	34.11	34.30	-7	24,939	-0.03%
2021/06/04	8	36.49	10	36.48	36.10	-2	24,757	-0.01%
2021/06/03	43	36.75	42.4	36.80	36.20	0.6	24,630	0.00%
2021/06/02	4	35.94	44	36.05	35.40	-40	24,417	-0.16%
2021/06/01	32	36.49	4	36.56	36.70	28	24,292	0.12%
2021/05/31	8	36.04	13	36.94	36.40	-5	24,079	-0.02%
2021/05/28	37	32.81	45	32.68	33.80	-8	24,205	-0.03%
2021/05/27	67	30.99	61	30.95	30.75	6	24,751	0.02%
2021/05/26	39	30.23	53	30.54	30.40	-14	24,713	-0.06%
2021/05/25	20	29.98	2	31.03	31.15	18	24,380	0.07%
2021/05/24	19	28.44	2.3	28.37	28.35	16.7	24,247	0.07%
2021/05/21	25.1	27.83	2.1	27.49	27.90	23	24,179	0.10%
2021/05/20	1.3	28.12	20.1	26.87	26.65	-18.7	24,303	-0.08%
2021/05/19	32	27.49	4.1	27.86	27.65	28	24,174	0.12%
2021/05/18	8	27.77	5	28.15	28.15	3	24,050	0.01%
2021/05/17	6	25.60	82	26.00	25.60	-76	23,768	-0.32%
2021/05/14	22.1	29.20	32	28.89	28.40	-9.9	23,502	-0.04%
2021/05/13	57	30.31	17	30.22	29.85	40	23,224	0.17%
2021/05/12	21	30.58	21	31.37	30.40	0	22,926	0.00%
2021/05/11	16	32.38	411	31.87	32.10	-395	22,378	-1.77%	大賣/鉅額交易
2021/05/10	14	36.81	7.2	35.90	35.30	6.8	22,094	0.03%
2021/05/07	27	34.80	11	36.14	36.95	16	21,966	0.07%
2021/05/06	14	34.78	20	35.09	34.30	-6	21,867	-0.03%
2021/05/05	34.2	36.66	10	35.57	34.45	24.2	21,673	0.11%
2021/05/04	27	37.75	12.4	38.74	36.10	14.7	21,592	0.07%
2021/05/03	42.4	39.91	29.3	40.11	38.70	13.1	21,235	0.06%
2021/04/29	444.3	45.53	14.1	45.20	42.95	430.2	20,791	2.07%	大買/鉅額交易
2021/04/28	25.1	42.93	88.1	44.59	45.10	-62.9	19,829	-0.32%
2021/04/27	52.1	42.09	31	41.84	41.00	21.1	19,229	0.11%
2021/04/26	6	39.90	9	39.90	39.90	-3	18,422	-0.02%
2021/04/23	15.1	35.64	13	36.25	36.30	2.1	18,508	0.01%
2021/04/22	1	34.80	1	34.55	33.00	0	18,616	0.00%
2021/04/21	4	33.54	1	34.25	34.40	3	18,814	0.02%
2021/04/20	3	33.75	1	34.15	34.15	2	18,976	0.01%
2021/04/19	4	35.50	0	0.00	34.50	4	19,413	0.02%
2021/04/16	1	35.90	6	36.00	36.40	-5	20,088	-0.02%
2021/04/15	0	0.00	1.1	34.31	35.70	-1.1	20,268	-0.01%
2021/04/14	3.1	33.36	11	35.03	35.10	-7.9	20,395	-0.04%
2021/04/13	14.5	38.19	1	37.00	37.00	13.5	20,488	0.07%
2021/04/12	4	34.95	4	34.93	38.00	0	20,566	0.00%
2021/04/09	84	38.38	2	37.80	37.80	82	20,758	0.40%
2021/04/08	40.6	42.04	62	41.69	41.95	-21.4	20,895	-0.10%
2021/04/07	35.1	38.02	21	38.07	38.90	14.1	19,783	0.07%
2021/04/06	27.2	34.50	32	34.40	35.40	-4.8	19,602	-0.02%
2021/04/01	47	30.76	7	30.71	32.20	40	19,483	0.21%
2021/03/31	33	29.34	19	28.96	29.30	14	19,341	0.07%
2021/03/30	5	28.70	11	28.57	29.30	-6	19,307	-0.03%
2021/03/29	8	26.61	13	26.79	26.95	-5	19,141	-0.03%
2021/03/26	23	26.02	6	26.03	26.20	17	19,240	0.09%
2021/03/25	5	26.19	12	26.42	25.75	-7	19,364	-0.04%
2021/03/24	8.5	25.24	18	24.65	25.30	-9.5	20,185	-0.05%
2021/03/23	20	24.42	24	24.62	24.45	-4	20,830	-0.02%
2021/03/22	85.5	26.98	48.2	26.79	26.00	37.3	20,580	0.18%
2021/03/19	48.1	24.47	23	25.01	25.55	25.1	19,048	0.13%
2021/03/18	69.1	22.59	135	22.68	23.25	-65.9	17,938	-0.37%	大賣/
2021/03/17	42	20.35	57	20.82	21.15	-15	16,444	-0.09%
2021/03/16	96	19.61	77	19.44	19.25	19	15,750	0.12%
2021/03/15	6	18.51	23	18.50	18.50	-17	14,969	-0.11%
2021/03/12	20	17.77	2	17.80	17.90	18	15,063	0.12%
2021/03/11	1	17.35	4	17.56	17.70	-3	15,623	-0.02%
2021/03/10	2	17.00	2	17.00	17.00	0	15,916	0.00%
2021/03/09	6	16.70	15	16.44	17.10	-9	16,439	-0.05%
2021/03/08	17	16.98	0	0.00	16.80	17	17,152	0.10%
2021/03/05	6	17.51	1	17.30	17.30	5	17,645	0.03%
2021/03/04	11	17.31	1	17.35	17.35	10	17,670	0.06%
2021/03/03	20	18.52	8	18.46	17.80	12	17,605	0.07%
2021/03/02	64	19.13	53	19.50	19.45	11	17,445	0.06%
2021/02/26	10	17.87	0	0.00	17.85	10	16,612	0.06%
2021/02/24	3	18.25	13	17.96	17.50	-10	16,430	-0.06%
2021/02/23	3	17.85	4	17.63	17.50	-1	16,298	-0.01%
2021/02/22	1	17.75	19	18.11	17.70	-18	16,355	-0.11%
2021/02/18	0	0.00	2	16.90	16.85	-2	16,065	-0.01%
2021/02/05	10	16.00	10	16.10	15.80	0	15,950	0.00%
2021/02/04	0	0.00	0.1	16.10	16.10	-0.1	16,037	0.00%
2021/02/03	0.1	16.20	10	16.07	16.10	-9.9	16,018	-0.06%
2021/02/02	0	0.00	2	16.25	16.15	-2	16,054	-0.01%
2021/02/01	20	16.30	43	16.29	16.20	-23	16,069	-0.14%
2021/01/29	25	17.20	20	16.61	16.50	5	16,124	0.03%
2021/01/28	21	17.13	4	17.14	17.05	17	16,239	0.10%
2021/01/27	13	16.65	3	16.73	16.65	10	16,178	0.06%
2021/01/26	1	16.40	7	16.71	16.25	-6	16,403	-0.04%
2021/01/25	1	15.95	0	0.00	15.95	1	16,194	0.01%
2021/01/22	13	15.95	0	0.00	15.95	13	16,058	0.08%
2021/01/21	5	15.95	20	16.02	15.90	-15	16,017	-0.09%
2021/01/20	14	16.86	4	16.57	16.40	10	15,875	0.06%
2021/01/19	34	17.64	13	17.53	17.55	21	15,684	0.13%
2021/01/18	20	17.40	66	17.11	17.20	-46	15,497	-0.30%
2021/01/15	34	17.97	48	17.65	17.80	-14	15,367	-0.09%
2021/01/14	67	17.90	12	17.99	18.25	55	15,141	0.36%
2021/01/13	114	17.77	86	17.75	17.45	28	14,972	0.19%	大買/
2021/01/12	49	17.56	8	17.98	17.10	41	14,844	0.28%
2021/01/11	17	17.92	39	17.57	18.25	-22	14,511	-0.15%
2021/01/08	33	16.73	5	17.04	16.75	28	14,277	0.20%
2021/01/07	93	16.61	8	16.68	16.70	85	14,733	0.58%
2021/01/06	41	16.20	32	16.27	16.00	9	14,688	0.06%
2021/01/05	12	16.82	2	16.80	16.55	10	14,508	0.07%
2021/01/04	256	17.20	221	16.96	16.95	35	14,338	0.24%	大買/大賣/
2020/12/31	195	16.69	90	16.50	16.30	105	13,928	0.75%	大買/鉅額交易
2020/12/30	4.1	16.19	58.1	16.24	16.15	-53.9	13,640	-0.40%
2020/12/29	4.9	16.19	22	16.35	16.15	-17.1	13,589	-0.13%
2020/12/28	15	16.00	6	16.18	16.15	9	13,565	0.07%
2020/12/25	105	16.59	102	16.00	16.50	3	13,417	0.02%	大買/大賣/
2020/12/24	155	16.31	151	16.41	16.30	4	13,307	0.03%	大買/大賣/
2020/12/23	60	15.90	62	15.85	15.85	-2	13,152	-0.02%
2020/12/22	13	15.91	19	16.51	15.70	-6	13,100	-0.05%
2020/12/21	1	16.65	22	16.58	16.55	-21	12,998	-0.16%
2020/12/18	69	17.42	162	17.05	16.70	-93	13,098	-0.71%	大賣/
2020/12/17	104	15.98	103	17.25	17.35	1	12,820	0.01%	大買/大賣/
2020/12/16	91	16.20	83	15.80	15.80	8	12,522	0.06%
2020/12/15	46	16.13	3	15.92	15.80	43	12,475	0.34%
2020/12/14	222	15.87	259	16.25	16.20	-37	12,329	-0.30%	大買/大賣/
2020/12/11	2	15.60	2	15.80	15.30	0	11,888	0.00%
2020/12/10	114	15.69	115	15.65	15.45	-1	11,707	-0.01%	大買/大賣/
2020/12/09	11	15.62	10	15.35	15.35	1	11,550	0.01%
2020/12/08	123	16.17	163	15.80	15.80	-40	11,360	-0.35%	大買/大賣/
2020/12/07	273	15.48	28	15.01	16.00	245	11,045	2.22%	大買/鉅額交易
2020/12/04	3	15.38	14	15.17	15.50	-11	10,384	-0.11%
2020/12/03	48	15.52	37	15.12	15.15	11	10,014	0.11%
2020/12/02	31	14.51	15	14.57	14.60	16	9,500	0.17%
2020/12/01	28	13.56	18	13.68	14.20	10	8,759	0.11%
2020/11/30	27	12.76	0	0.00	12.95	27	8,208	0.33%
2020/11/26	23.9	12.58	12	12.90	12.35	11.9	8,290	0.14%
2020/11/24	0	0.00	68	11.95	11.90	-68	7,777	-0.87%
2020/11/19	1	11.90	1	11.85	11.95	0	7,714	0.00%
2020/11/18	1	11.75	1	11.50	11.50	0	7,661	0.00%
2020/11/16	0	0.00	6	11.48	11.35	-6	7,756	-0.08%
2020/11/13	1	11.40	0	0.00	11.40	1	7,779	0.01%
2020/11/12	2	11.30	0	0.00	11.40	2	7,793	0.03%
2020/11/09	0	0.00	2	12.15	11.95	-2	7,582	-0.03%
2020/11/05	10	12.45	12	12.43	12.40	-2	7,524	-0.03%
2020/11/03	10	12.05	4	12.43	12.05	6	7,167	0.08%
2020/10/30	0	0.00	2	11.75	11.70	-2	6,847	-0.03%
2020/10/29	0	0.00	3	11.35	11.90	-3	6,819	-0.04%
2020/10/28	0	0.00	1	11.75	11.55	-1	6,764	-0.01%
2020/10/27	3	11.85	0	0.00	11.85	3	6,709	0.04%
2020/10/26	0	0.00	10	11.95	11.95	-10	6,669	-0.15%
2020/10/23	76	12.00	13	12.03	12.00	63	6,583	0.96%
2020/10/21	2	12.00	0	0.00	12.05	2	6,496	0.03%
2020/10/19	3	11.60	3	12.20	12.25	0	6,340	0.00%
2020/10/16	36	12.43	18	11.98	11.50	18	6,182	0.29%
2020/10/15	2	12.40	0	0.00	12.40	2	5,884	0.03%
2020/10/14	2	10.98	23	10.97	11.30	-21	5,207	-0.40%
2020/09/29	11	10.00	0	0.00	10.05	11	5,539	0.20%
2020/09/25	2	9.70	12	9.82	9.73	-10	5,558	-0.18%
2020/09/23	2	10.95	0.4	11.00	10.50	1.6	5,481	0.03%
2020/09/22	13	11.87	5	12.06	11.50	8	5,275	0.15%
2020/09/21	12	11.78	3	11.95	12.00	9	4,595	0.20%
2020/09/18	1	10.85	0	0.00	10.95	1	4,053	0.02%
2020/09/17	2	10.40	2	10.75	10.50	0	3,951	0.00%
2020/09/14	3	10.25	3	10.20	10.10	0	3,746	0.00%
2020/09/11	1	9.96	0	0.00	9.75	1	3,660	0.03%
2020/09/07	0	0.00	2	10.50	10.15	-2	3,584	-0.06%
2020/09/04	5	10.08	12	10.03	10.15	-7	3,526	-0.20%
2020/09/03	3	10.07	0	0.00	10.10	3	3,464	0.09%
2020/09/02	15	10.05	1	10.20	10.05	14	3,440	0.41%
2020/09/01	2	10.50	0	0.00	10.35	2	3,458	0.06%
2020/08/28	1	9.72	0	0.00	9.61	1	3,232	0.03%
2020/08/26	0	0.00	11	9.61	9.60	-11	3,253	-0.34%
2020/08/24	3	9.85	0	0.00	9.75	3	3,292	0.09%
2020/08/21	24.4	9.81	13	9.83	9.86	11.4	3,349	0.34%
2020/08/20	2	9.26	1	9.16	9.03	1	3,197	0.03%
2020/08/19	0	0.00	1	9.66	9.58	-1	3,148	-0.03%
2020/08/18	1	9.63	0	0.00	9.59	1	3,095	0.03%
2020/08/17	0	0.00	2	9.43	9.42	-2	3,046	-0.07%
2020/08/12	2	9.21	8	9.46	9.47	-6	2,993	-0.20%
2020/07/30	2	8.94	0	0.00	8.96	2	2,841	0.07%
2020/07/28	0	0.00	5	8.54	8.47	-5	2,838	-0.18%
2020/07/21	2	9.38	0	0.00	9.20	2	2,765	0.07%
2020/07/15	0	0.00	2	9.31	9.29	-2	2,486	-0.08%
2020/07/13	0	0.00	11	10.00	10.00	-11	2,334	-0.47%
2020/07/10	15	9.44	5	9.50	9.12	10	2,047	0.49%
2020/07/09	0	0.00	1.6	9.40	9.34	-1.6	1,934	-0.08%
2020/07/07	5	9.45	0	0.00	9.26	5	1,865	0.27%
2020/07/02	0	0.00	2	9.17	9.23	-2	1,668	-0.12%
2020/07/01	12	9.02	0	0.00	9.10	12	1,598	0.75%
2020/06/19	0	0.00	5	8.09	8.03	-5	1,321	-0.38%
2020/06/10	0	0.00	3	8.26	8.26	-3	1,361	-0.22%
2020/06/08	8	8.54	0	0.00	8.54	8	1,319	0.61%
2020/05/28	0.3	7.86	2	7.46	7.86	-1.7	1,033	-0.17%
2020/05/27	2	7.15	0	0.00	7.15	2	877	0.23%
2020/05/12	3	6.97	0	0.00	6.97	3	800	0.37%
2020/04/16	1	6.79	0	0.00	7.12	1	792	0.13%
2020/04/09	0	0.00	2	6.31	6.37	-2	832	-0.24%
2020/02/13	0	0.00	2	8.62	8.53	-2	1,331	-0.15%
2020/02/04	2	8.70	0	0.00	8.70	2	1,314	0.15%
2020/01/15	0	0.00	1	9.84	9.84	-1	1,273	-0.08%
2020/01/03	0	0.00	4	9.94	9.90	-4	1,139	-0.35%
2019/12/18	0	0.00	10	9.92	9.92	-10	898	-1.11%
2019/12/17	10	10.10	0	0.00	9.92	10	906	1.10%
2019/12/06	0	0.00	10	9.93	9.88	-10	843	-1.19%
2019/12/05	10	9.97	0	0.00	9.98	10	820	1.22%
2019/11/28	9	9.82	9	9.70	9.65	0	654	0.00%
2019/11/27	0	0.00	7	9.51	9.65	-7	559	-1.25%
2019/11/26	0.3	9.45	0	0.00	9.46	0.3	516	0.06%
2019/10/17	4	8.85	0	0.00	8.84	4	527	0.76%
2019/10/08	1	8.52	0	0.00	8.52	1	524	0.19%
2019/10/03	2	8.58	0	0.00	8.58	2	532	0.38%
2019/08/29	0	0.00	12	8.93	8.84	-12	508	-2.36%
2019/08/23	12	8.97	0	0.00	9.03	12	522	2.30%
2019/08/21	20	8.83	0	0.00	8.92	20	515	3.88%
2019/08/12	1	8.21	0	0.00	8.21	1	474	0.21%
2019/07/25	1	9.14	0	0.00	9.14	1	510	0.20%
2019/07/18	0	0.00	10	9.10	9.04	-10	533	-1.87%
2019/06/26	0	0.00	1	9.27	9.27	-1	736	-0.14%
2019/06/24	1	9.45	0	0.00	9.47	1	744	0.13%
2019/05/24	0	0.00	10	8.93	8.93	-10	1,759	-0.57%
2019/05/07	1	10.20	0	0.00	10.15	1	1,835	0.05%
2019/05/03	2	10.30	2	10.25	10.25	0	1,870	0.00%
2019/05/02	0	0.00	1	10.30	10.25	-1	1,870	-0.05%
2019/04/17	0	0.00	27	10.90	10.90	-27	1,936	-1.39%
2019/04/15	0	10.65	0	0.00	10.75	0	1,877	0.00%
2019/04/10	9	10.60	0	0.00	10.70	9	1,860	0.48%
2019/04/08	18	10.70	0	0.00	10.60	18	1,860	0.97%
2019/03/21	0	0.00	2	10.85	10.90	-2	2,021	-0.10%
2019/03/20	0	0.00	4	10.85	10.85	-4	2,014	-0.20%
2019/03/18	0	0.00	100	10.91	10.90	-100	2,071	-4.83%
2019/03/15	3	11.00	2	11.03	11.05	1	2,071	0.05%
2019/03/14	2	11.55	0	0.00	11.45	2	1,864	0.11%
2019/03/13	10	11.77	3	11.65	11.60	7	1,866	0.38%
2019/03/12	136	11.94	172	12.12	11.80	-36	1,863	-1.93%	大買/大賣/
2019/03/11	121	11.85	0	0.00	11.85	121	1,734	6.98%	大買/鉅額交易
2019/03/07	2	11.30	0	0.00	11.30	2	1,642	0.12%
2019/03/06	8	11.20	0	0.00	11.45	8	1,629	0.49%
2019/03/05	2	11.55	0	0.00	11.30	2	1,589	0.13%
2019/01/21	0	0.00	1	10.25	10.25	-1	1,274	-0.08%
2019/01/11	1	10.80	0	0.00	10.40	1	1,273	0.08%
2018/12/24	10	10.65	0	0.00	10.55	10	1,267	0.79%
2018/12/17	5	10.80	5	10.90	11.10	0	1,163	0.00%
2018/12/14	0	0.00	10	10.55	10.45	-10	1,023	-0.98%
2018/12/04	0	0.00	1	10.30	10.20	-1	845	-0.12%
2018/12/03	0	0.00	2	10.25	10.10	-2	850	-0.24%
2018/11/30	0.4	9.94	0	0.00	9.95	0.4	831	0.05%
2018/11/27	2	9.79	0	0.00	9.79	2	848	0.24%
2018/11/07	0	0.00	1	8.51	8.57	-1	943	-0.11%
2018/10/16	5	8.56	0	0.00	8.61	5	1,019	0.49%
2018/09/07	1	10.30	0	0.00	10.35	1	1,112	0.09%
2018/08/21	0	0.00	1.2	11.30	11.40	-1.2	1,502	-0.08%
2018/07/13	0	0.00	1	10.70	10.70	-1	1,588	-0.06%
2018/07/03	0	0.00	10	11.30	10.70	-10	1,726	-0.58%
2018/06/13	2	11.85	0	0.00	11.55	2	1,709	0.12%
2018/06/12	0	0.00	2	11.60	11.55	-2	1,636	-0.12%
2018/06/11	0	0.00	36	11.60	11.45	-36	1,621	-2.22%
2018/06/08	50	11.45	21	11.38	11.45	29	1,541	1.88%
2018/06/07	8	11.66	0	0.00	11.75	8	1,481	0.54%
2018/04/17	10	11.45	0	0.00	11.30	10	1,626	0.61%
2018/04/12	0	0.00	10	12.20	12.00	-10	1,740	-0.57%
2018/04/11	5	12.60	0	0.00	12.20	5	1,777	0.28%
2018/03/31	0	11.70	0	0.00	11.60	0	1,950	0.00%
2018/03/26	0	0.00	25	11.50	11.75	-25	2,578	-0.97%
2018/03/23	0	0.00	5	11.50	11.65	-5	2,675	-0.19%
2018/03/09	0	0.00	4	13.40	12.90	-4	3,342	-0.12%
2018/03/07	5	13.10	5	12.80	12.75	0	3,312	0.00%
2018/02/27	0	0.00	8	13.10	12.90	-8	3,731	-0.21%
2018/02/26	8	13.15	0	0.00	13.25	8	3,706	0.22%
2018/02/23	0	0.00	1	12.90	12.80	-1	3,688	-0.03%
2018/02/06	3	12.12	0	0.00	11.85	3	3,663	0.08%
2018/02/05	6	12.90	0	0.00	13.00	6	3,609	0.17%
2018/02/02	0	0.00	1	13.15	13.30	-1	3,622	-0.03%
2018/01/29	2	13.05	0	0.00	13.05	2	3,769	0.05%
2018/01/25	2	13.25	0	0.00	13.20	2	3,905	0.05%
2018/01/24	1	13.30	0	0.00	13.30	1	3,915	0.03%
2018/01/22	2	13.20	0	0.00	13.25	2	3,927	0.05%
2018/01/19	1	13.50	0	0.00	13.50	1	3,934	0.03%
2018/01/17	0	0.00	5.1	13.60	13.60	-5.1	3,925	-0.13%
2018/01/15	4	13.61	1	13.65	13.55	3	3,962	0.08%
2018/01/12	9	13.64	1	13.65	13.65	8	3,959	0.20%
2018/01/11	11	13.53	1	13.65	13.60	10	3,957	0.25%
2018/01/08	3	13.75	0	0.00	13.75	3	4,234	0.07%
2018/01/04	20	14.70	25	14.45	14.60	-5	4,111	-0.12%
2018/01/03	2	14.15	0	0.00	14.10	2	4,052	0.05%