飛宏 (2457)-第一金-中山券商分點個股進出

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
50.9
漲跌
▼0.1
漲幅
-0.20%
成交量
2,098張
產業
上市電子零組件類股▼0.60%
747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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/05/31	0	0.00	6	50.90	50.90	-6	2,980	-0.20%
2024/05/29	0	0.00	1	51.50	51.40	-1	3,185	-0.03%
2024/05/28	1	51.20	4	51.60	52.00	-3	3,223	-0.09%
2024/05/23	1	50.50	0	0.00	50.60	1	3,409	0.03%
2024/05/22	1	50.80	0	0.00	50.50	1	3,458	0.03%
2024/05/14	0	0.00	10	49.60	49.70	-10	4,321	-0.23%
2024/05/13	1	47.85	0	0.00	49.00	1	4,352	0.02%
2024/05/10	1	48.10	12	50.00	48.45	-11	4,334	-0.25%
2024/05/09	12	50.53	12	49.95	49.95	0	4,257	0.00%
2024/05/08	1	50.60	0	0.00	50.60	1	4,236	0.02%
2024/05/07	0	0.00	12	50.55	51.00	-12	4,257	-0.28%
2024/05/06	0	50.90	0	0.00	50.80	0	4,324	0.00%
2024/05/03	9.1	52.54	0	0.00	51.50	9.1	4,331	0.21%
2024/05/02	2	52.50	0	0.00	52.80	2	4,380	0.05%
2024/04/30	5	53.74	15	53.37	53.50	-10	4,415	-0.23%
2024/04/26	4	51.00	0	0.00	50.70	4	4,314	0.09%
2024/04/23	5	51.34	0	0.00	51.00	5	4,409	0.11%
2024/04/22	2.1	52.19	0	0.00	51.00	2.1	4,457	0.05%
2024/04/19	11	53.38	0	0.00	52.50	11	4,465	0.25%
2024/04/18	5	55.36	12	55.33	54.50	-7	4,481	-0.16%
2024/04/17	0	0.00	8	53.20	53.30	-8	4,357	-0.18%
2024/04/15	8.1	52.80	0	0.00	52.30	8.1	4,370	0.18%
2024/04/12	3	53.27	2	54.90	53.80	1	4,423	0.02%
2024/04/11	4	52.80	3	52.53	52.50	1	4,364	0.02%
2024/04/10	0	0.00	7.1	54.22	54.10	-7.1	4,349	-0.16%
2024/04/08	0	0.00	2	54.20	53.70	-2	4,448	-0.04%
2024/04/03	2	53.65	0	0.00	53.30	2	4,456	0.04%
2024/04/02	2	54.50	3	54.30	54.30	-1	4,476	-0.02%
2024/04/01	3	54.40	1	54.50	54.60	2	4,509	0.04%
2024/03/29	0	53.60	4	53.70	53.30	-4	4,529	-0.09%
2024/03/28	6	53.07	0	0.00	53.00	6	4,526	0.13%
2024/03/27	0	0.00	4	53.90	53.30	-4	4,531	-0.09%
2024/03/26	4	54.60	0	0.00	53.30	4	4,547	0.09%
2024/03/25	0	0.00	0.3	54.40	55.20	-0.3	4,531	-0.01%
2024/03/22	0	0.00	5	55.30	54.30	-5	4,573	-0.11%
2024/03/20	2	54.00	0	0.00	53.00	2	4,653	0.04%
2024/03/15	2	54.95	0	0.00	55.00	2	4,699	0.04%
2024/03/14	3	55.27	0	0.00	55.20	3	4,778	0.06%
2024/03/13	3	55.20	2	55.00	55.00	1	4,833	0.02%
2024/03/11	1	55.60	1	56.30	56.30	0	4,964	0.00%
2024/03/08	3	56.70	1	57.20	55.90	2	5,023	0.04%
2024/03/07	2	58.85	1.1	59.12	58.00	0.9	5,013	0.02%
2024/03/06	0	0.00	2	60.55	60.10	-2	4,997	-0.04%
2024/03/05	4	60.53	2	60.50	60.00	2	5,096	0.04%
2024/03/04	3.4	61.25	2	61.30	60.60	1.4	5,211	0.03%
2024/03/01	3.1	60.50	1	60.90	60.30	2.1	5,228	0.04%
2024/02/26	3	60.80	0	0.00	61.20	3	6,952	0.04%
2024/02/23	1	60.50	3	60.57	59.70	-2	6,907	-0.03%
2024/02/22	0	0.00	3	60.90	61.30	-3	6,865	-0.04%
2024/02/21	2	61.50	1	61.90	61.50	1	6,858	0.01%
2024/02/19	4	61.98	16	61.08	62.30	-12	6,809	-0.18%
2024/02/16	0	0.00	1	57.70	58.70	-1	6,414	-0.02%
2024/02/15	1	55.90	0	0.00	56.20	1	6,380	0.02%
2024/02/02	0	0.00	3	58.00	57.00	-3	6,378	-0.05%
2024/02/01	1	56.40	0	0.00	57.20	1	6,381	0.02%
2024/01/31	0	0.00	1	57.30	57.00	-1	6,377	-0.02%
2024/01/29	0	0.00	5	58.60	58.80	-5	6,439	-0.08%
2024/01/25	8	58.19	0	0.00	58.00	8	6,482	0.12%
2024/01/24	1	58.80	2	58.55	58.60	-1	6,668	-0.01%
2024/01/23	0	0.00	1	57.70	57.30	-1	6,673	-0.01%
2024/01/18	1	55.50	2	55.50	56.00	-1	6,766	-0.01%
2024/01/17	2	57.15	0	0.00	55.30	2	6,908	0.03%
2024/01/16	6	58.27	2	57.85	57.60	4	7,033	0.06%
2024/01/10	1	55.60	0	0.00	55.00	1	7,209	0.01%
2024/01/08	12	59.87	3	59.47	58.90	9	7,202	0.12%
2024/01/03	2	58.80	2	58.80	58.80	0	7,155	0.00%
2024/01/02	1	60.10	0	0.00	59.30	1	7,150	0.01%
2023/12/27	1	58.60	0	0.00	58.40	1	7,222	0.01%
2023/12/26	0	0.00	15	58.20	59.00	-15	7,298	-0.21%
2023/12/25	4	56.90	0	0.00	57.00	4	7,276	0.05%
2023/12/20	0	0.00	1	57.80	57.80	-1	7,299	-0.01%
2023/12/19	0	0.00	1	57.10	57.30	-1	7,311	-0.01%
2023/12/15	1	58.80	2	60.15	59.10	-1	7,317	-0.01%
2023/12/13	2	58.50	0	0.00	58.30	2	7,219	0.03%
2023/12/08	0	0.00	3	60.60	61.00	-3	7,155	-0.04%
2023/12/06	2	62.00	0	0.00	61.60	2	7,150	0.03%
2023/12/05	0	0.00	3	61.60	62.80	-3	7,114	-0.04%
2023/12/04	3	62.33	0	0.00	61.80	3	7,125	0.04%
2023/11/30	3	63.10	2	62.45	62.20	1	7,390	0.01%
2023/11/29	2	63.30	4	63.68	63.50	-2	7,352	-0.03%
2023/11/28	1	63.00	0	0.00	62.80	1	7,299	0.01%
2023/11/27	6	63.72	3	64.03	62.90	3	7,315	0.04%
2023/11/24	4	64.05	7.8	63.78	63.20	-3.8	6,905	-0.05%
2023/11/17	1	56.40	10	56.60	56.20	-9	5,768	-0.16%
2023/11/16	10	55.40	0	0.00	56.40	10	5,691	0.18%
2023/11/15	0	0.00	1	54.90	54.60	-1	5,899	-0.02%
2023/11/10	0	0.00	1	52.50	52.50	-1	6,380	-0.02%
2023/11/09	1	53.50	0	0.00	53.20	1	6,463	0.02%
2023/11/08	0	0.00	0.2	54.10	54.20	-0.2	6,531	0.00%
2023/11/06	0	0.00	18	54.64	54.90	-18	6,783	-0.27%
2023/11/03	6	53.40	10	53.57	53.30	-4	6,757	-0.06%
2023/11/02	0	0.00	1	52.80	52.80	-1	6,792	-0.01%
2023/11/01	4	51.80	3	52.40	51.80	1	6,790	0.01%
2023/10/31	13	53.82	0	0.00	52.50	13	6,621	0.20%
2023/10/30	9	55.13	4	55.10	54.60	5	6,706	0.07%
2023/10/24	1	55.90	1	56.50	56.80	0	6,897	0.00%
2023/10/19	0.1	56.50	0	0.00	56.10	0.1	7,039	0.00%
2023/10/18	0	0.00	1	58.90	57.70	-1	7,065	-0.01%
2023/10/17	0	0.00	3	59.23	60.60	-3	7,114	-0.04%
2023/10/16	4	60.05	0	0.00	58.70	4	7,238	0.06%
2023/10/13	1	61.50	1	62.60	61.50	0	7,546	0.00%
2023/10/11	2	60.70	3	62.10	61.70	-1	8,216	-0.01%
2023/10/06	2	61.40	2	61.80	61.60	0	8,402	0.00%
2023/10/05	0	0.00	5	63.60	61.80	-5	8,712	-0.06%
2023/10/03	2	62.70	0	0.00	62.00	2	9,280	0.02%
2023/09/22	0.1	59.70	0	0.00	59.70	0.1	10,443	0.00%
2023/09/20	0	0.00	0.6	60.70	60.90	-0.6	10,594	-0.01%
2023/09/15	5	62.80	1	63.60	63.60	4	11,386	0.04%
2023/09/14	0	0.00	1	62.80	62.70	-1	11,551	-0.01%
2023/09/12	1	62.90	0	0.00	62.00	1	12,067	0.01%
2023/09/11	10.1	63.81	0	0.00	63.40	10.1	12,282	0.08%
2023/09/08	1	66.10	0	0.00	66.00	1	12,596	0.01%
2023/09/07	0	0.00	3	68.87	68.00	-3	13,011	-0.02%
2023/09/06	9	67.34	0.3	65.20	67.80	8.7	13,275	0.07%
2023/09/04	38	70.25	0	0.00	69.10	38	13,658	0.28%
2023/09/01	20	71.85	0	0.00	71.10	20	14,142	0.14%
2023/08/31	0	0.00	2	72.60	73.00	-2	14,509	-0.01%
2023/08/30	10	71.10	0	0.00	71.00	10	15,025	0.07%
2023/08/29	2	69.80	2	71.10	71.50	0	16,015	0.00%
2023/08/28	10	68.50	0	0.00	70.00	10	17,175	0.06%
2023/08/25	0	0.00	2	68.80	69.90	-2	18,143	-0.01%
2023/08/24	0	0.00	5	70.04	69.00	-5	18,544	-0.03%
2023/08/22	4	68.25	5	68.82	68.50	-1	19,242	-0.01%
2023/08/21	4	69.15	2	69.60	68.70	2	19,614	0.01%
2023/08/18	9.9	69.44	11.1	70.21	69.80	-1.2	21,131	-0.01%
2023/08/17	1	66.90	1	66.70	66.90	0	21,030	0.00%
2023/08/16	0	0.00	17	64.84	66.20	-17	21,193	-0.08%
2023/08/15	0	0.00	1	64.20	64.60	-1	21,721	0.00%
2023/08/14	10	61.40	0	0.00	62.10	10	22,208	0.05%
2023/08/10	1	62.00	6	61.60	61.60	-5	23,117	-0.02%
2023/08/09	1	63.20	1	63.50	63.50	0	23,717	0.00%
2023/08/08	1	63.80	4	64.60	64.40	-3	24,317	-0.01%
2023/08/07	11	64.05	2	65.00	65.20	9	24,618	0.04%
2023/08/04	1	65.50	0	0.00	65.40	1	25,312	0.00%
2023/08/02	25	65.44	2	66.20	65.30	23	25,743	0.09%
2023/08/01	2	66.40	2	67.00	66.50	0	26,070	0.00%
2023/07/31	28	69.78	17	68.16	67.50	11	26,375	0.04%
2023/07/27	1	69.50	0	0.00	69.50	1	27,081	0.00%
2023/07/26	2	70.10	0	0.00	69.70	2	27,576	0.01%
2023/07/24	12.1	70.46	3	71.33	70.00	9.1	28,006	0.03%
2023/07/19	2	74.00	2	74.80	72.50	0	29,584	0.00%
2023/07/18	7.1	75.03	4	75.05	74.00	3.1	30,150	0.01%
2023/07/17	6	77.03	6	74.88	76.70	0	30,543	0.00%
2023/07/14	2	73.65	3	73.73	72.60	-1	31,042	0.00%
2023/07/13	6	73.05	3	73.27	72.80	3	32,704	0.01%
2023/07/12	4	71.48	8	71.86	72.00	-4	33,621	-0.01%
2023/07/11	7.6	74.01	10	72.85	72.00	-2.5	34,256	-0.01%
2023/07/10	1	77.40	0	0.00	76.00	1	34,499	0.00%
2023/07/07	2	77.05	1	79.60	78.30	1	34,755	0.00%
2023/07/06	2	78.85	5	77.70	77.70	-3	35,037	-0.01%
2023/07/05	3	80.03	3	80.50	79.40	0	35,753	0.00%
2023/07/04	4	78.10	2	77.60	77.60	2	35,789	0.01%
2023/07/03	5	78.86	4	78.63	78.80	1	35,870	0.00%
2023/06/30	4	77.80	2	78.00	78.00	2	36,476	0.01%
2023/06/29	2	75.80	1	76.30	75.50	1	36,628	0.00%
2023/06/28	2	76.90	2	75.30	75.30	0	36,905	0.00%
2023/06/27	2.1	78.43	2	75.60	75.60	0.1	37,163	0.00%
2023/06/26	9	79.83	1	79.80	79.30	8	37,281	0.02%
2023/06/21	11	80.98	11	81.35	81.80	0	37,430	0.00%
2023/06/20	3	79.93	23	79.33	79.40	-20	37,547	-0.05%
2023/06/19	3	80.90	5	80.60	80.80	-2	38,426	-0.01%
2023/06/16	183	80.90	197.1	81.14	79.10	-14.1	39,863	-0.04%	大買/大賣/
2023/06/15	9	79.71	7	80.26	79.00	2	40,410	0.00%
2023/06/14	27	81.42	29.4	81.17	80.30	-2.4	41,215	-0.01%
2023/06/13	27	81.30	12	80.40	82.30	15	41,842	0.04%
2023/06/12	3	79.17	1	79.90	78.50	2	42,435	0.00%
2023/06/09	21	79.90	11.2	80.44	79.00	9.8	43,618	0.02%
2023/06/08	8	80.26	13.5	79.70	78.90	-5.5	44,550	-0.01%
2023/06/07	14	83.85	18.5	84.14	81.50	-4.5	45,822	-0.01%
2023/06/06	20.2	84.67	19	83.79	82.60	1.2	46,949	0.00%
2023/06/05	378.3	86.53	528.5	86.13	85.70	-150.2	47,549	-0.32%	大買/大賣/鉅額交易
2023/06/02	608	83.51	455	84.33	83.40	153	47,681	0.32%	大買/大賣/鉅額交易
2023/06/01	360	80.32	562.1	79.84	81.90	-202.1	47,138	-0.43%	大買/大賣/鉅額交易
2023/05/31	557.2	76.84	565	77.85	78.40	-7.8	46,628	-0.02%	大買/大賣/
2023/05/30	12	78.13	10	77.38	76.60	2	45,748	0.00%
2023/05/29	92.1	76.68	21	76.01	76.40	71.1	45,395	0.16%
2023/05/26	8	74.21	2	74.00	73.70	6	45,058	0.01%
2023/05/25	426	74.99	113	75.21	74.50	313	44,998	0.70%	大買/大賣/鉅額交易
2023/05/24	35.2	79.04	217	76.28	75.80	-181.8	44,898	-0.40%	大賣/鉅額交易
2023/05/23	2.4	75.20	3	75.37	75.50	-0.6	44,540	0.00%
2023/05/22	1	73.60	12	75.10	75.30	-11	44,960	-0.02%
2023/05/19	22	74.29	402	76.00	73.20	-380	44,786	-0.85%	大賣/鉅額交易
2023/05/18	406	75.94	163	75.01	75.80	243	44,433	0.55%	大買/大賣/鉅額交易
2023/05/17	365	74.46	222	75.76	74.10	143	43,886	0.33%	大買/大賣/鉅額交易
2023/05/16	157	73.41	410.5	73.68	74.40	-253.5	43,212	-0.59%	大買/大賣/鉅額交易
2023/05/15	482	73.68	380	73.94	72.70	102	42,738	0.24%	大買/大賣/鉅額交易
2023/05/12	1,152	71.27	759.1	71.80	73.20	392.9	42,094	0.93%	大買/大賣/鉅額交易
2023/05/11	22	70.42	171	70.34	68.90	-149	41,514	-0.36%	大賣/鉅額交易
2023/05/10	282	69.10	130	69.28	70.00	152	41,156	0.37%	大買/大賣/鉅額交易
2023/05/09	5	73.86	9	72.06	71.70	-4	40,450	-0.01%
2023/05/08	162	73.49	163	72.42	73.80	-1	39,949	0.00%	大買/大賣/
2023/05/05	9	71.28	294	73.29	71.20	-285	39,498	-0.72%	大賣/鉅額交易
2023/05/04	42	75.13	26	76.64	74.00	16	39,065	0.04%
2023/05/03	120.1	75.88	632	76.42	76.00	-511.9	38,702	-1.32%	大買/大賣/鉅額交易
2023/05/02	108	75.98	9	76.09	76.50	99	38,138	0.26%	大買/
2023/04/28	40	72.56	78	73.11	73.50	-38	37,572	-0.10%
2023/04/27	38	71.91	40	72.02	71.90	-2	37,132	-0.01%
2023/04/26	309	72.47	126	71.85	71.90	183	36,803	0.50%	大買/大賣/鉅額交易
2023/04/25	898.1	72.20	652	72.48	72.70	246.1	36,370	0.68%	大買/大賣/鉅額交易
2023/04/24	122.3	73.31	160	72.86	73.30	-37.7	35,247	-0.11%	大買/大賣/
2023/04/21	186	73.87	784	72.30	72.50	-598	34,861	-1.72%	大買/大賣/鉅額交易
2023/04/20	613.4	75.61	12	75.17	74.60	601.4	34,112	1.76%	大買/鉅額交易
2023/04/19	18	78.38	12	77.62	77.80	6	33,376	0.02%
2023/04/18	294	78.88	844	77.32	76.40	-550	32,320	-1.70%	大買/大賣/鉅額交易
2023/04/17	200	71.09	75	71.92	75.90	125	30,534	0.41%	大買/鉅額交易
2023/04/14	23	69.12	51	69.48	69.00	-28	29,403	-0.10%
2023/04/13	67.3	67.00	60	67.49	67.30	7.3	28,431	0.03%
2023/04/12	24	67.03	30	66.95	66.30	-6	27,694	-0.02%
2023/04/11	161	67.47	212.1	66.69	66.30	-51.1	27,252	-0.19%	大買/大賣/
2023/04/10	25	66.04	23	66.76	66.60	2	26,706	0.01%
2023/04/07	20	62.67	15	62.77	62.50	5	25,805	0.02%
2023/04/06	4	59.95	2	61.95	61.60	2	25,429	0.01%
2023/03/31	481	62.92	19	62.92	60.30	462	25,221	1.83%	大買/鉅額交易
2023/03/30	3	61.00	12	59.83	60.80	-9	24,733	-0.04%
2023/03/29	0	0.00	1	60.00	59.80	-1	24,759	0.00%
2023/03/28	0	0.00	12	59.58	59.20	-12	25,009	-0.05%
2023/03/27	8	60.64	14	60.52	59.80	-6	24,753	-0.02%
2023/03/24	12	59.63	3	60.10	60.00	9	24,383	0.04%
2023/03/23	34	59.34	14	59.16	59.50	20	24,068	0.08%
2023/03/22	168	60.78	150	60.74	59.00	18	23,610	0.08%	大買/大賣/
2023/03/21	41	62.41	698	62.03	61.10	-657	22,529	-2.92%	大賣/鉅額交易
2023/03/20	19	59.79	21.1	59.57	59.50	-2.1	20,843	-0.01%
2023/03/17	247	59.78	82	59.07	59.10	165	20,016	0.82%	大買/鉅額交易
2023/03/16	477	57.80	60	57.84	58.50	417	18,949	2.20%	大買/鉅額交易
2023/03/15	444	59.51	849	59.37	59.20	-405	18,059	-2.24%	大買/大賣/鉅額交易
2023/03/14	47	58.74	23	58.48	58.40	24	17,276	0.14%
2023/03/13	516.1	56.25	516	54.67	56.20	0.1	15,806	0.00%	大買/大賣/
2023/03/10	405	57.87	18	57.64	56.60	387	14,616	2.65%	大買/鉅額交易
2023/03/09	39	55.82	6	55.28	54.80	33	13,026	0.25%
2023/03/08	2	51.45	15.1	52.71	54.70	-13.1	11,630	-0.11%
2023/03/07	3	50.17	8	50.18	49.80	-5	10,742	-0.05%
2023/03/06	10	49.10	18	48.88	48.75	-8	10,455	-0.08%
2023/03/03	24	48.26	36	47.39	46.90	-12	10,502	-0.11%
2023/03/02	3	46.63	2	46.23	47.05	1	10,050	0.01%
2023/03/01	1	45.75	0	0.00	45.60	1	9,884	0.01%
2023/02/24	0	0.00	6	45.70	45.45	-6	9,774	-0.06%
2023/02/23	2	46.85	0	0.00	46.60	2	9,572	0.02%
2023/02/22	4	45.94	10	46.25	47.20	-6	9,388	-0.06%
2023/02/21	6	46.44	7	46.93	46.70	-1	9,065	-0.01%
2023/02/20	33	44.46	9	45.33	46.35	24	7,673	0.31%
2023/02/17	1	42.15	0	0.00	42.15	1	7,037	0.01%
2023/02/16	1	42.40	3	42.32	42.35	-2	6,955	-0.03%
2023/02/15	1	40.75	0	0.00	40.75	1	6,725	0.01%
2023/02/13	3.1	40.14	0	0.00	39.95	3.1	6,721	0.05%
2023/02/09	2.4	41.48	0	0.00	41.35	2.4	6,706	0.04%
2023/02/03	0	0.00	3	40.85	40.45	-3	6,578	-0.05%
2023/01/31	0	0.00	3	39.45	39.65	-3	6,526	-0.05%
2023/01/30	0	0.00	5	38.71	38.85	-5	6,526	-0.08%
2023/01/13	2	38.35	0	0.00	38.00	2	6,533	0.03%
2023/01/09	3	40.25	0	0.00	40.15	3	6,569	0.05%
2023/01/06	2	40.25	0	0.00	40.05	2	6,595	0.03%
2023/01/05	1	40.05	0	0.00	40.05	1	6,654	0.02%
2023/01/03	0	0.00	1	39.85	39.95	-1	6,679	-0.01%
2022/12/30	0	0.00	16	39.55	39.45	-16	6,707	-0.24%
2022/12/28	1	39.05	0	0.00	39.00	1	6,845	0.01%
2022/12/26	1	40.25	9	40.09	40.00	-8	6,852	-0.12%
2022/12/23	3	41.05	0	0.00	41.00	3	6,825	0.04%
2022/12/22	1	42.00	0	0.00	41.50	1	6,795	0.01%
2022/12/21	37	41.81	22	41.78	42.40	15	6,585	0.23%
2022/12/20	14.3	42.46	15	41.42	40.65	-0.7	6,274	-0.01%
2022/12/19	0	0.00	9	39.83	41.25	-9	5,759	-0.16%
2022/12/15	2	40.60	0	0.00	40.50	2	5,680	0.04%
2022/12/07	1	41.00	0	0.00	39.75	1	6,967	0.01%
2022/12/06	7	42.80	8	41.76	41.65	-1	6,883	-0.01%
2022/12/05	6	42.25	16	41.89	41.70	-10	6,639	-0.15%
2022/12/02	0	0.00	3	41.55	41.75	-3	6,574	-0.05%
2022/12/01	1	41.95	6	42.07	41.60	-5	6,509	-0.08%
2022/11/30	20	42.53	14	42.04	41.80	6	6,398	0.09%
2022/11/29	0	0.00	2	40.90	41.25	-2	6,186	-0.03%
2022/11/28	27	42.49	0	0.00	41.70	27	6,208	0.43%
2022/11/25	7	42.13	11	40.43	42.30	-4	5,779	-0.07%
2022/11/24	8	38.69	4	39.50	38.85	4	5,224	0.08%
2022/11/23	2	36.80	4	36.70	36.65	-2	4,905	-0.04%
2022/11/18	5	38.20	3	37.30	37.30	2	5,005	0.04%
2022/11/16	0	0.00	1	37.80	37.85	-1	4,917	-0.02%
2022/11/15	1	37.85	0	0.00	37.85	1	4,921	0.02%
2022/11/11	1	36.80	0	0.00	36.80	1	4,958	0.02%
2022/10/27	0	0.00	16	35.51	36.30	-16	5,247	-0.30%
2022/10/26	1	35.15	3	35.45	35.05	-2	5,287	-0.04%
2022/10/25	5	35.00	3	35.07	34.85	2	5,348	0.04%
2022/10/24	3	35.40	0	0.00	34.80	3	5,376	0.06%
2022/10/21	2	35.00	0	0.00	34.30	2	5,389	0.04%
2022/10/20	4	35.53	2	35.15	35.30	2	5,381	0.04%
2022/10/19	8	36.34	0	0.00	36.10	8	5,391	0.15%
2022/10/18	5	35.44	0	0.00	35.40	5	5,368	0.09%
2022/10/17	0	0.00	14	34.72	34.95	-14	5,439	-0.26%
2022/10/13	13	34.60	0	0.00	33.40	13	5,492	0.24%
2022/10/07	0.1	38.35	0	0.00	38.20	0.1	5,656	0.00%
2022/10/06	2	38.15	15	37.95	38.20	-13	5,817	-0.22%
2022/10/05	15	37.10	2	37.30	36.90	13	5,703	0.23%
2022/10/04	2	36.80	0	0.00	37.05	2	5,697	0.04%
2022/09/26	0	0.00	4	37.15	35.75	-4	5,831	-0.07%
2022/09/23	4	38.99	5	38.02	38.05	-1	5,846	-0.02%
2022/09/22	0	0.00	1	38.80	39.10	-1	5,876	-0.02%
2022/09/21	5	39.12	3	39.28	38.90	2	5,857	0.03%
2022/09/20	3	38.70	7	38.29	39.35	-4	5,801	-0.07%
2022/09/19	24.1	41.12	205	39.64	38.95	-180.9	5,647	-3.20%	大賣/鉅額交易
2022/09/16	246	41.01	49	41.11	41.60	197	5,366	3.67%	大買/鉅額交易
2022/09/15	103	39.84	103	40.10	39.20	0	4,783	0.00%	大買/大賣/
2022/09/14	1	37.80	3	39.00	39.30	-2	4,728	-0.04%
2022/09/08	3	37.10	0	0.00	37.30	3	4,754	0.06%
2022/09/02	1	40.20	0	0.00	40.30	1	4,717	0.02%
2022/08/26	0	0.00	1	40.00	39.60	-1	4,835	-0.02%
2022/08/16	0	0.00	13	39.51	39.15	-13	5,267	-0.25%
2022/08/15	13	38.56	0	0.00	39.10	13	5,227	0.25%
2022/08/12	0	0.00	2	38.10	38.05	-2	5,186	-0.04%
2022/08/09	0	0.00	15	38.25	37.95	-15	5,102	-0.29%
2022/08/05	0	0.00	3	37.60	37.60	-3	5,162	-0.06%
2022/08/02	15	36.55	0	0.00	36.50	15	5,192	0.29%
2022/07/29	0	37.05	0	0.00	37.20	0	5,100	0.00%
2022/07/26	0	0.00	3	37.20	36.15	-3	5,173	-0.06%
2022/07/18	0	0.00	2	36.35	36.10	-2	5,373	-0.04%
2022/07/14	2	35.25	0	0.00	36.30	2	5,204	0.04%
2022/07/13	2	33.10	0	0.00	33.00	2	5,084	0.04%
2022/07/08	2	33.80	36	33.23	33.60	-34	5,283	-0.64%
2022/07/06	32	31.05	0	0.00	30.25	32	5,275	0.61%
2022/07/05	2	31.63	0	0.00	31.95	2	5,373	0.04%
2022/06/29	0	0.00	1	36.05	35.90	-1	5,690	-0.02%
2022/06/27	1	37.75	1	37.80	37.80	0	6,692	0.00%
2022/06/24	0	0.00	1	37.45	36.85	-1	6,996	-0.01%
2022/06/23	2	36.40	3	36.40	35.95	-1	7,501	-0.01%
2022/06/16	0	0.00	2	38.05	37.40	-2	9,509	-0.02%
2022/06/14	0	0.00	1	38.60	39.10	-1	9,575	-0.01%
2022/06/13	0	0.00	4	39.09	38.80	-4	9,597	-0.04%
2022/06/09	1	40.55	0	0.00	40.60	1	9,630	0.01%
2022/06/08	17	41.69	19	41.92	41.25	-2	9,651	-0.02%
2022/06/06	1	39.50	0	0.00	39.15	1	9,352	0.01%
2022/06/02	1	39.85	0	0.00	40.00	1	9,466	0.01%
2022/06/01	3	41.07	3	41.55	40.75	0	9,549	0.00%
2022/05/31	3	39.00	0	0.00	39.40	3	9,420	0.03%
2022/05/27	0	0.00	4	38.95	38.10	-4	9,640	-0.04%
2022/05/26	1	38.35	1	38.65	37.40	0	9,685	0.00%
2022/05/25	1	38.85	4	38.44	38.80	-3	9,758	-0.03%
2022/05/19	1	37.80	18	37.88	38.40	-17	10,389	-0.16%
2022/05/18	0	0.00	1	38.50	38.40	-1	10,582	-0.01%
2022/05/17	0	0.00	2	38.15	38.10	-2	11,380	-0.02%
2022/05/16	4.1	37.65	1	37.50	37.35	3.1	11,789	0.03%
2022/05/13	6	36.75	20	36.56	36.75	-14	11,807	-0.12%
2022/05/12	0	0.00	8	36.48	35.00	-8	11,857	-0.07%
2022/05/11	4	38.05	0	0.00	37.30	4	11,831	0.03%
2022/05/10	21	37.72	7	37.90	38.25	14	11,976	0.12%
2022/05/09	0	0.00	2	38.75	38.60	-2	12,027	-0.02%
2022/05/06	4	39.40	2	39.85	39.85	2	12,155	0.02%
2022/05/05	9	41.51	5	41.85	41.00	4	12,278	0.03%
2022/05/04	8	40.08	0	0.00	40.55	8	12,324	0.06%
2022/05/03	1	39.75	5	39.50	39.70	-4	12,455	-0.03%
2022/04/29	1	39.50	3	39.60	39.00	-2	12,634	-0.02%
2022/04/28	3	39.15	2	38.90	38.70	1	12,814	0.01%
2022/04/27	10	38.80	0	0.00	38.65	10	12,841	0.08%
2022/04/26	1	41.45	0	0.00	40.70	1	12,772	0.01%
2022/04/25	3	40.93	2	41.05	40.95	1	12,852	0.01%
2022/04/22	4	43.00	4	43.10	43.25	0	12,957	0.00%
2022/04/21	2	43.40	0	0.00	43.60	2	13,093	0.02%
2022/04/20	0	0.00	1	43.00	42.95	-1	13,319	-0.01%
2022/04/19	4	42.48	0	0.00	42.05	4	13,467	0.03%
2022/04/18	2	42.80	0	0.00	42.35	2	13,793	0.01%
2022/04/15	3	44.20	0	0.00	43.80	3	13,993	0.02%
2022/04/13	2	44.65	0	0.00	44.50	2	14,620	0.01%
2022/04/11	2	44.58	0	0.00	44.00	2	15,448	0.01%
2022/04/08	5	45.91	0	0.00	45.75	5	15,823	0.03%
2022/04/07	1	45.40	0	0.00	45.20	1	16,675	0.01%
2022/04/06	6	46.59	5	47.21	47.15	1	16,890	0.01%
2022/04/01	0	0.00	2	46.35	46.10	-2	17,214	-0.01%
2022/03/31	1	48.05	1	46.95	46.80	0	18,222	0.00%
2022/03/30	10	48.80	7	48.23	48.25	3	19,103	0.02%
2022/03/29	2	47.70	0	0.00	46.95	2	21,757	0.01%
2022/03/28	7	47.67	5	48.06	47.60	2	22,374	0.01%
2022/03/25	5	47.55	5	47.92	47.65	0	22,255	0.00%
2022/03/24	11	47.20	100	46.82	45.90	-89	21,832	-0.41%
2022/03/23	16	44.92	11.2	45.32	45.75	4.8	21,678	0.02%
2022/03/22	2	43.15	0	0.00	43.00	2	22,935	0.01%
2022/03/21	0	0.00	3	43.65	42.65	-3	24,311	-0.01%
2022/03/18	1	42.40	21	43.23	43.30	-20	25,021	-0.08%
2022/03/17	9	42.48	0	0.00	42.55	9	25,932	0.03%
2022/03/14	0	0.00	8	42.30	43.15	-8	26,570	-0.03%
2022/03/11	2	42.75	0	0.00	42.10	2	27,074	0.01%
2022/03/10	4	43.95	0	0.00	43.35	4	27,079	0.01%
2022/03/09	15	42.70	4	42.46	42.65	11	27,036	0.04%
2022/03/08	4	41.50	0	0.00	41.75	4	27,012	0.01%
2022/03/07	3	43.83	0	0.00	43.00	3	26,897	0.01%
2022/03/03	0	0.00	0	46.90	46.55	0	26,680	0.00%
2022/03/02	1	46.20	0	0.00	46.90	1	26,600	0.00%
2022/03/01	1	46.65	1	47.00	46.85	0	26,662	0.00%
2022/02/23	6	46.42	8	46.48	46.50	-2	26,540	-0.01%
2022/02/22	8	46.83	2	46.70	45.40	6	26,548	0.02%
2022/02/21	1	47.75	1	48.00	47.75	0	26,443	0.00%
2022/02/18	1	46.05	1	46.85	47.95	0	26,335	0.00%
2022/02/17	2	47.30	2	48.25	46.70	0	26,355	0.00%
2022/02/16	0	0.00	14	45.41	48.15	-14	25,774	-0.05%
2022/02/15	3	44.20	11	44.14	43.80	-8	25,474	-0.03%
2022/02/14	8	43.90	5	44.78	43.50	3	25,529	0.01%
2022/02/11	3	45.22	1	45.30	45.70	2	25,612	0.01%
2022/02/10	5	45.94	9	45.80	45.20	-4	25,949	-0.02%
2022/02/09	3	44.75	8	45.33	45.20	-5	25,870	-0.02%
2022/02/08	14	44.50	11	44.75	44.95	3	25,855	0.01%
2022/02/07	13	43.78	24	43.29	43.90	-11	25,760	-0.04%
2022/01/26	3	41.95	8	41.21	41.60	-5	25,716	-0.02%
2022/01/25	25	41.54	0	0.00	40.80	25	26,178	0.10%
2022/01/24	16	42.01	5	42.80	42.80	11	26,203	0.04%
2022/01/21	3	44.10	0	0.00	42.55	3	26,324	0.01%
2022/01/20	1	44.45	0	0.00	44.45	1	26,539	0.00%
2022/01/19	1	44.35	0	0.00	44.80	1	27,174	0.00%
2022/01/18	0	0.00	3	44.85	44.80	-3	27,675	-0.01%
2022/01/17	6	45.49	1	45.45	45.60	5	27,640	0.02%
2022/01/14	0	0.00	1	44.60	44.15	-1	27,650	0.00%
2022/01/13	31	44.94	1	45.65	45.65	30	27,830	0.11%
2022/01/12	10	46.15	9	46.97	46.00	1	28,004	0.00%
2022/01/11	43.1	46.80	7	46.46	46.50	36.1	27,968	0.13%
2022/01/10	15	48.58	17	48.31	48.70	-2	27,612	-0.01%
2022/01/07	6	48.24	15	47.92	47.75	-9	27,341	-0.03%
2022/01/06	7	49.99	3	49.93	49.60	4	26,889	0.01%
2022/01/05	0	0.00	1	52.10	50.40	-1	26,623	0.00%
2022/01/04	12	50.80	0	0.00	52.10	12	26,245	0.05%
2022/01/03	10	50.02	6	51.00	50.70	4	25,790	0.02%
2021/12/30	4	51.63	5	51.38	50.30	-1	25,335	0.00%
2021/12/29	2.1	50.60	3	50.27	50.60	-0.9	24,493	0.00%
2021/12/28	20	50.30	2.2	50.41	50.00	17.8	24,195	0.07%
2021/12/27	15	50.92	13	51.37	51.70	2	23,728	0.01%
2021/12/24	3	49.85	4.5	50.27	49.40	-1.4	22,652	-0.01%
2021/12/23	86.7	49.88	75.7	50.30	49.90	11	21,538	0.05%
2021/12/22	2.7	45.43	6	46.07	47.35	-3.3	18,101	-0.02%
2021/12/21	1	43.05	4.3	43.09	43.05	-3.3	17,170	-0.02%
2021/12/20	4	45.66	15	44.96	45.15	-11	16,748	-0.07%
2021/12/17	2.4	45.42	7	45.64	45.40	-4.6	16,239	-0.03%
2021/12/16	13.3	45.84	11	45.75	46.25	2.3	15,573	0.01%
2021/12/15	47	42.76	32	43.49	43.80	15	13,999	0.11%
2021/12/14	1.6	40.64	0	0.00	40.80	1.6	12,584	0.01%
2021/12/13	1	38.90	20	41.93	42.25	-19	11,852	-0.16%
2021/12/10	15	40.12	0	0.00	38.45	15	10,891	0.14%
2021/12/08	1	38.20	5	39.18	38.20	-4	10,373	-0.04%
2021/12/07	9	38.46	3	38.93	39.10	6	10,132	0.06%
2021/11/26	0	0.00	8	36.50	35.75	-8	9,817	-0.08%
2021/11/25	8	37.65	0	0.00	37.10	8	9,738	0.08%
2021/11/24	0	0.00	4	37.80	38.05	-4	9,614	-0.04%
2021/11/23	0	0.00	1	37.00	36.85	-1	9,542	-0.01%
2021/11/19	0	0.00	1	37.15	37.35	-1	9,684	-0.01%
2021/11/18	5	37.69	0	0.00	37.55	5	9,701	0.05%
2021/11/16	2	38.30	8	39.00	37.30	-6	9,737	-0.06%
2021/11/15	11	37.77	3	38.33	38.40	8	9,596	0.08%
2021/11/11	0	0.00	4	37.18	36.55	-4	9,519	-0.04%
2021/11/10	1	37.40	2	37.90	37.30	-1	9,529	-0.01%
2021/11/09	3	37.55	2	37.43	37.70	1	9,481	0.01%
2021/11/08	3	35.52	0	0.00	35.50	3	9,209	0.03%
2021/11/02	2	38.18	1	39.00	35.45	1	9,494	0.01%
2021/11/01	0	37.15	5	37.00	36.80	-5	9,020	-0.06%
2021/10/29	0	0.00	1	37.55	36.80	-1	8,881	-0.01%
2021/10/28	3	36.60	9	37.05	36.30	-6	8,571	-0.07%
2021/10/27	9	37.15	7	37.46	36.30	2	8,202	0.02%
2021/10/26	11	36.23	5	36.85	37.25	6	7,558	0.08%
2021/10/22	5	35.19	33	35.32	34.80	-28	7,167	-0.39%
2021/10/20	0	0.00	1	35.00	35.30	-1	7,123	-0.01%
2021/10/18	0	0.00	2	32.20	32.20	-2	6,882	-0.03%
2021/10/13	0	0.00	1	30.95	29.90	-1	7,365	-0.01%
2021/10/08	1	31.50	0	0.00	31.30	1	7,645	0.01%
2021/10/06	1	31.10	0	0.00	30.55	1	8,574	0.01%
2021/10/05	1	28.50	1	28.00	30.60	0	9,372	0.00%
2021/10/04	0	0.00	1	29.95	29.00	-1	9,871	-0.01%
2021/10/01	0	0.00	1	30.30	30.45	-1	10,423	-0.01%
2021/09/29	0	0.00	6	31.93	31.30	-6	11,934	-0.05%
2021/09/28	2	32.48	0	0.00	32.35	2	12,399	0.02%
2021/09/23	0	0.00	2	32.50	32.05	-2	13,219	-0.02%
2021/09/09	1	32.35	0	0.00	33.00	1	17,150	0.01%
2021/09/06	1	33.45	0	34.35	33.45	1	18,298	0.01%
2021/09/02	0	0.00	1	34.55	34.45	-1	18,386	-0.01%
2021/09/01	1	36.00	0	0.00	35.80	1	18,456	0.01%
2021/08/24	0	0.00	2	35.80	34.25	-2	19,301	-0.01%
2021/08/23	0	0.00	2	34.63	34.90	-2	19,627	-0.01%
2021/08/20	0	0.00	3	33.27	34.05	-3	19,925	-0.02%
2021/08/19	2	33.40	0	0.00	32.50	2	20,009	0.01%
2021/08/18	2	30.90	1	31.35	34.45	1	20,301	0.00%
2021/08/17	0	0.00	1	33.45	31.80	-1	20,427	0.00%
2021/08/16	0	0.00	1	33.95	34.10	-1	20,432	0.00%
2021/08/13	0	0.00	3	38.30	35.80	-3	20,452	-0.01%
2021/08/12	3	38.25	9	38.60	38.25	-6	20,523	-0.03%
2021/08/11	7	38.36	10	38.21	38.95	-3	20,594	-0.01%
2021/08/10	5	37.65	3	37.85	37.65	2	20,667	0.01%
2021/08/09	5	38.20	10	38.03	37.05	-5	20,854	-0.02%
2021/08/06	33	38.02	2	38.50	37.60	31	21,081	0.15%
2021/08/05	10	36.86	0	0.00	36.60	10	21,273	0.05%
2021/08/04	2	37.65	0	0.00	37.45	2	21,764	0.01%
2021/08/03	0	0.00	1	37.90	37.65	-1	22,054	0.00%
2021/07/29	1	38.60	1	38.30	38.40	0	22,689	0.00%
2021/07/28	3	37.72	0	0.00	38.10	3	22,900	0.01%
2021/07/27	3	40.87	4	40.28	39.65	-1	23,195	0.00%
2021/07/26	5	41.66	7	41.81	41.60	-2	23,492	-0.01%
2021/07/23	1	40.50	2	40.10	40.05	-1	24,314	0.00%
2021/07/21	4	38.56	2	38.70	37.75	2	25,844	0.01%
2021/07/20	6	38.32	2	37.83	37.75	4	25,772	0.02%
2021/07/19	3	39.93	0	0.00	39.80	3	25,664	0.01%
2021/07/16	2	41.15	2	41.20	40.50	0	25,559	0.00%
2021/07/15	7	40.71	2	41.10	40.90	5	25,443	0.02%
2021/07/14	2	40.78	1	40.05	40.45	1	25,327	0.00%
2021/07/13	194	44.64	196	43.39	41.35	-2	25,095	-0.01%	大買/大賣/
2021/07/12	3	42.45	2	43.75	43.15	1	24,316	0.00%
2021/07/09	5	41.82	3	41.58	41.20	2	23,498	0.01%
2021/07/08	4	42.01	6	41.28	42.40	-2	22,982	-0.01%
2021/07/07	11	41.55	13	42.38	40.80	-2	22,452	-0.01%
2021/07/06	2	42.78	6	43.00	43.00	-4	21,586	-0.02%
2021/07/05	2	39.10	4	38.90	39.10	-2	21,259	-0.01%
2021/07/01	0	0.00	4	37.10	36.90	-4	21,974	-0.02%
2021/06/30	4	38.98	3	38.30	38.15	1	21,976	0.00%
2021/06/29	7	39.38	4	38.85	37.25	3	21,852	0.01%
2021/06/28	23	40.41	16	40.72	39.75	7	21,547	0.03%
2021/06/25	0	0.00	29	38.90	39.80	-29	20,099	-0.14%
2021/06/24	1	35.10	2	36.60	36.20	-1	19,674	-0.01%
2021/06/23	2	35.80	2	35.90	35.80	0	19,435	0.00%
2021/06/22	1	33.70	0	0.00	33.40	1	19,356	0.01%
2021/06/21	3	34.23	0	0.00	34.05	3	19,369	0.02%
2021/06/18	3	36.42	1	36.80	35.85	2	19,561	0.01%
2021/06/17	1	34.70	0	0.00	36.30	1	21,100	0.00%
2021/06/16	1	35.75	0	0.00	35.25	1	22,480	0.00%
2021/06/15	1	36.55	2	34.30	36.55	-1	23,594	0.00%
2021/06/11	0	0.00	3	34.20	33.25	-3	24,009	-0.01%
2021/06/10	2	33.60	0	0.00	33.20	2	24,903	0.01%
2021/06/08	3	34.75	2	34.68	34.75	1	24,966	0.00%
2021/06/02	1	35.90	2	35.93	35.40	-1	24,417	0.00%
2021/06/01	7	36.60	9	36.20	36.70	-2	24,292	-0.01%
2021/05/31	3	35.40	5	36.41	36.40	-2	24,079	-0.01%
2021/05/28	1	33.80	17	33.65	33.80	-16	24,205	-0.07%
2021/05/27	0	0.00	5	30.65	30.75	-5	24,751	-0.02%
2021/05/26	5	29.90	0	0.00	30.40	5	24,713	0.02%
2021/05/25	4	30.45	1	31.15	31.15	3	24,380	0.01%
2021/05/21	1	28.00	0	0.00	27.90	1	24,179	0.00%
2021/05/18	5	27.60	0	0.00	28.15	5	24,050	0.02%
2021/05/17	0	0.00	8	27.12	25.60	-8	23,768	-0.03%
2021/05/14	16	28.45	22	30.00	28.40	-6	23,502	-0.03%
2021/05/13	11	29.40	2	29.90	29.85	9	23,224	0.04%
2021/05/12	26	31.14	11	31.67	30.40	15	22,926	0.07%
2021/05/11	5	31.98	1.4	32.48	32.10	3.6	22,378	0.02%
2021/05/10	1	35.05	3	36.42	35.30	-2	22,094	-0.01%
2021/05/07	1	35.50	0	0.00	36.95	1	21,966	0.00%
2021/05/06	6	35.39	11	35.10	34.30	-5	21,867	-0.02%
2021/05/05	15	36.24	6	36.34	34.45	9	21,673	0.04%
2021/05/04	3	38.68	6.4	36.51	36.10	-3.4	21,592	-0.02%
2021/05/03	18	40.00	26.1	40.99	38.70	-8.1	21,235	-0.04%
2021/04/29	44	45.90	27	45.16	42.95	17	20,791	0.08%
2021/04/28	50	43.60	45	43.47	45.10	5	19,829	0.03%
2021/04/27	28.8	42.20	18	42.49	41.00	10.8	19,229	0.06%
2021/04/26	8	39.90	4	39.90	39.90	4	18,422	0.02%
2021/04/23	5	35.23	1	36.00	36.30	4	18,508	0.02%
2021/04/22	2	34.40	0	0.00	33.00	2	18,616	0.01%
2021/04/15	0	0.00	1	34.30	35.70	-1	20,268	0.00%
2021/04/14	2	34.90	0	0.00	35.10	2	20,395	0.01%
2021/04/13	1	37.70	0	0.00	37.00	1	20,488	0.00%
2021/04/12	2	34.90	11.6	35.06	38.00	-9.6	20,566	-0.05%
2021/04/09	1	37.80	0	0.00	37.80	1	20,758	0.00%
2021/04/08	17	41.71	23.2	42.11	41.95	-6.2	20,895	-0.03%
2021/04/07	9	38.80	8	38.01	38.90	1	19,783	0.01%
2021/04/06	2	34.70	0	0.00	35.40	2	19,602	0.01%
2021/04/01	18	32.15	20	30.11	32.20	-2	19,483	-0.01%
2021/03/31	7	29.24	5	29.44	29.30	2	19,341	0.01%
2021/03/30	3	29.08	4	28.46	29.30	-1	19,307	-0.01%
2021/03/29	0	0.00	1	26.90	26.95	-1	19,141	-0.01%
2021/03/26	0	0.00	2	26.20	26.20	-2	19,240	-0.01%
2021/03/25	2	25.88	3	26.13	25.75	-1	19,364	-0.01%
2021/03/24	1	24.60	4	25.08	25.30	-3	20,185	-0.01%
2021/03/23	2	24.13	30.5	24.02	24.45	-28.5	20,830	-0.14%
2021/03/22	52	27.30	38	26.51	26.00	14	20,580	0.07%
2021/03/19	18	24.66	29	24.89	25.55	-11	19,048	-0.06%
2021/03/18	11	22.70	1	23.25	23.25	10	17,938	0.06%
2021/03/17	1	19.70	18	20.11	21.15	-17	16,444	-0.10%
2021/03/16	27	19.96	12	19.72	19.25	15	15,750	0.10%
2021/03/15	0	0.00	3	18.60	18.50	-3	14,969	-0.02%
2021/03/11	1	17.35	2	17.58	17.70	-1	15,623	-0.01%
2021/03/09	1	17.00	1	16.80	17.10	0	16,439	0.00%
2021/03/08	0	0.00	1	16.70	16.80	-1	17,152	-0.01%
2021/03/05	4	17.39	1	17.45	17.30	3	17,645	0.02%
2021/03/04	3	17.33	0	0.00	17.35	3	17,670	0.02%
2021/03/03	5	18.25	0	0.00	17.80	5	17,605	0.03%
2021/03/02	1	18.20	7	19.47	19.45	-6	17,445	-0.03%
2021/02/26	0	0.00	16	17.84	17.85	-16	16,612	-0.10%
2021/02/24	1	17.90	0	0.00	17.50	1	16,430	0.01%
2021/02/23	1	17.55	1	17.50	17.50	0	16,298	0.00%
2021/02/22	5	17.85	0	0.00	17.70	5	16,355	0.03%
2021/02/19	1	17.10	4	17.15	17.25	-3	16,104	-0.02%
2021/02/18	1	16.85	21	16.71	16.85	-20	16,065	-0.12%
2021/02/04	0	0.00	2	16.10	16.10	-2	16,037	-0.01%
2021/01/28	0	0.00	1	17.10	17.05	-1	16,239	-0.01%
2021/01/27	12	16.76	20	16.54	16.65	-8	16,178	-0.05%
2021/01/26	40	16.59	20	16.63	16.25	20	16,403	0.12%
2021/01/25	13	15.98	0	0.00	15.95	13	16,194	0.08%
2021/01/22	3	15.90	0	0.00	15.95	3	16,058	0.02%
2021/01/21	0.1	15.90	0	0.00	15.90	0.1	16,017	0.00%
2021/01/20	1	16.75	10	16.90	16.40	-9	15,875	-0.06%
2021/01/19	82	17.16	80	17.45	17.55	2	15,684	0.01%
2021/01/15	1	17.65	0	0.00	17.80	1	15,367	0.01%
2021/01/14	15	18.00	17	17.91	18.25	-2	15,141	-0.01%
2021/01/13	0	0.00	3	17.75	17.45	-3	14,972	-0.02%
2021/01/12	3	17.48	1	17.80	17.10	2	14,844	0.01%
2021/01/11	2	17.25	1	17.15	18.25	1	14,511	0.01%
2021/01/08	0	0.00	2	16.75	16.75	-2	14,277	-0.01%
2021/01/07	16	16.67	0	0.00	16.70	16	14,733	0.11%
2021/01/06	0.2	16.55	5	16.20	16.00	-4.8	14,688	-0.03%
2021/01/05	15	16.93	11	16.83	16.55	4	14,508	0.03%
2021/01/04	1	17.00	0	0.00	16.95	1	14,338	0.01%
2020/12/31	1	16.85	2	16.80	16.30	-1	13,928	-0.01%
2020/12/28	0	0.00	7	16.33	16.15	-7	13,565	-0.05%
2020/12/25	0	0.00	10	16.20	16.50	-10	13,417	-0.07%
2020/12/24	0	0.00	30	16.19	16.30	-30	13,307	-0.23%
2020/12/22	46	16.45	0	0.00	15.70	46	13,100	0.35%
2020/12/21	1	16.80	25	16.83	16.55	-24	12,998	-0.18%
2020/12/18	38	17.06	5	16.85	16.70	33	13,098	0.25%
2020/12/17	2	16.65	47	16.69	17.35	-45	12,820	-0.35%
2020/12/16	4	15.90	2	15.95	15.80	2	12,522	0.02%
2020/12/15	43	16.08	10	15.75	15.80	33	12,475	0.26%
2020/12/14	25	15.97	14	16.06	16.20	11	12,329	0.09%
2020/12/11	3	15.10	0	0.00	15.30	3	11,888	0.03%
2020/12/10	2	15.90	57	15.64	15.45	-55	11,707	-0.47%
2020/12/09	57	15.43	40	15.66	15.35	17	11,550	0.15%
2020/12/08	28	15.79	0	0.00	15.80	28	11,360	0.25%
2020/12/07	15	15.10	39	15.24	16.00	-24	11,045	-0.22%
2020/12/04	31	15.40	1	15.25	15.50	30	10,384	0.29%
2020/12/03	18	15.36	12	15.55	15.15	6	10,014	0.06%
2020/12/02	18	14.34	24	14.20	14.60	-6	9,500	-0.06%
2020/12/01	5	13.49	118	13.58	14.20	-113	8,759	-1.29%	大賣/鉅額交易
2020/11/30	1	12.90	5	12.95	12.95	-4	8,208	-0.05%
2020/11/27	7	12.25	1	12.55	12.60	6	8,177	0.07%
2020/11/26	34	12.58	36	12.99	12.35	-2	8,290	-0.02%
2020/11/25	66	12.28	0	0.00	12.00	66	7,863	0.84%
2020/11/24	8	11.87	0	0.00	11.90	8	7,777	0.10%
2020/11/23	0	0.00	55	11.93	11.90	-55	7,737	-0.71%
2020/11/20	49	11.90	0	0.00	11.85	49	7,713	0.64%
2020/11/19	30	12.08	32	11.65	11.95	-2	7,714	-0.03%
2020/11/18	0	0.00	5	11.70	11.50	-5	7,661	-0.07%
2020/11/17	0	0.00	3	11.55	11.70	-3	7,784	-0.04%
2020/11/12	10	11.43	35	11.32	11.40	-25	7,793	-0.32%
2020/11/11	0	0.00	102	11.74	12.00	-102	7,663	-1.33%	大賣/鉅額交易
2020/11/10	24	12.05	0	0.00	11.60	24	7,638	0.31%
2020/11/09	45	12.19	0	0.00	11.95	45	7,582	0.59%
2020/11/06	5	12.00	0	0.00	12.15	5	7,633	0.07%
2020/11/05	33	12.41	0	0.00	12.40	33	7,524	0.44%
2020/11/04	10	11.95	0	0.00	12.15	10	7,283	0.14%
2020/11/03	90	12.27	5	12.50	12.05	85	7,167	1.19%
2020/11/02	5	11.60	2	11.70	11.80	3	6,852	0.04%
2020/10/29	5	11.30	5	11.70	11.90	0	6,819	0.00%
2020/10/20	0	0.00	5	12.15	12.20	-5	6,428	-0.08%
2020/10/16	8	11.82	0	0.00	11.50	8	6,182	0.13%
2020/10/15	1	12.40	7	12.19	12.40	-6	5,884	-0.10%
2020/10/14	0	0.00	5	11.30	11.30	-5	5,207	-0.10%
2020/10/08	2	10.45	0	0.00	10.45	2	5,104	0.04%
2020/10/07	0	0.00	10	10.50	10.55	-10	5,218	-0.19%
2020/09/25	2	10.05	2	9.85	9.73	0	5,558	0.00%
2020/09/24	10	10.07	0	0.00	9.90	10	5,572	0.18%
2020/09/23	0	0.00	2	10.90	10.50	-2	5,481	-0.04%
2020/09/22	4	12.03	0	0.00	11.50	4	5,275	0.08%
2020/09/18	0	0.00	4	10.95	10.95	-4	4,053	-0.10%
2020/09/17	4	10.65	0	0.00	10.50	4	3,951	0.10%
2020/09/02	10	9.98	0	0.00	10.05	10	3,440	0.29%
2020/07/13	0	0.00	10	10.00	10.00	-10	2,334	-0.43%
2020/07/03	10	9.40	0	0.00	9.44	10	1,763	0.57%
2020/06/08	0	0.00	2	8.34	8.54	-2	1,319	-0.15%
2020/05/29	3	7.96	3	7.66	7.50	0	1,105	0.00%
2020/05/11	0	0.00	0.5	7.40	7.19	-0.5	782	-0.06%
2020/05/06	0	0.00	4	7.11	7.06	-4	756	-0.53%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/01/13	0	0.00	10	9.49	9.40	-10	1,205	-0.83%
2020/01/09	10	9.76	0	0.00	9.62	10	1,177	0.85%
2020/01/08	22	9.72	22	9.90	9.62	0	1,176	0.00%
2019/12/27	0	0.00	10	10.25	10.20	-10	1,078	-0.93%
2019/12/26	30	10.38	20	10.20	10.25	10	1,063	0.94%
2019/12/05	0	0.00	16	10.08	9.98	-16	820	-1.95%
2019/12/04	16	9.93	0	0.00	9.92	16	719	2.22%
2019/12/02	0	0.00	30	9.51	9.43	-30	685	-4.37%
2019/11/28	30	9.86	0	0.00	9.65	30	654	4.58%
2019/10/30	0	0.00	2	8.80	8.80	-2	508	-0.39%
2019/05/06	0	0.00	4	10.05	10.05	-4	1,866	-0.21%
2019/03/22	0	0.00	2	10.75	10.75	-2	2,028	-0.10%
2019/03/20	0	0.00	5	10.85	10.85	-5	2,014	-0.25%
2019/03/15	5	11.60	3	11.05	11.05	2	2,071	0.10%
2019/03/14	5	11.70	5	11.45	11.45	0	1,864	0.00%
2019/03/13	5	11.85	5	11.60	11.60	0	1,866	0.00%
2019/03/11	5	11.95	0	0.00	11.85	5	1,734	0.29%
2019/03/08	0	0.00	3	11.65	12.00	-3	1,706	-0.18%
2019/03/04	33	10.99	30	11.10	11.25	3	1,493	0.20%
2019/02/26	0	0.00	5	10.70	10.65	-5	1,372	-0.36%
2019/02/19	5	10.60	0	0.00	10.40	5	1,377	0.36%
2019/01/11	0	0.00	25	10.76	10.40	-25	1,273	-1.96%
2019/01/10	25	10.32	0	0.00	10.50	25	1,197	2.09%
2019/01/02	0	0.00	8	10.60	10.30	-8	1,269	-0.63%
2018/12/28	8	10.65	0	0.00	10.65	8	1,260	0.63%
2018/12/17	50	10.80	50	11.10	11.10	0	1,163	0.00%
2018/12/07	0	0.00	48	10.26	10.25	-48	890	-5.39%
2018/12/06	0	0.00	10	11.10	10.10	-10	882	-1.13%
2018/12/05	78	10.43	20	10.73	11.05	58	858	6.76%
2018/11/28	0	0.00	1	9.90	9.88	-1	843	-0.12%
2018/11/27	1	9.90	0	0.00	9.79	1	848	0.12%
2018/11/22	46	9.59	46	9.67	9.58	0	836	0.00%
2018/10/03	0	0.00	3	10.60	10.40	-3	933	-0.32%
2018/04/12	0	0.00	11	12.10	12.00	-11	1,740	-0.63%
2018/04/11	1	12.50	1	12.45	12.20	0	1,777	0.00%
2018/03/19	0	0.00	1	12.55	12.30	-1	3,171	-0.03%
2018/03/07	1	13.05	1	12.80	12.75	0	3,312	0.00%
2018/02/21	0	0.00	1	12.30	12.30	-1	3,674	-0.03%
2018/01/23	1	13.50	1	13.35	13.25	0	3,914	0.00%
2018/01/04	10	14.55	0	0.00	14.60	10	4,111	0.24%