飛宏 (2457)-台中銀-豐原券商分點個股進出

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
39.65
漲跌
▼0.65
漲幅
-1.61%
成交量
1,937張
產業
上市電子零組件類股
735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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/12/11	1.3	39.77	0	0.00	39.65	1.3	1,911	0.07%
2024/12/06	3	42.67	0.1	42.65	42.25	2.9	1,836	0.16%
2024/12/05	37	44.24	30	43.69	43.75	7	1,779	0.39%
2024/12/04	2	42.83	0	0.00	43.10	2	1,616	0.12%
2024/12/03	2	42.00	0	0.00	42.05	2	1,594	0.13%
2024/11/27	0	0.00	2	42.30	41.80	-2	1,581	-0.13%
2024/11/26	0	0.00	1	42.90	42.40	-1	1,555	-0.06%
2024/11/22	0	0.00	1	42.40	42.30	-1	1,527	-0.07%
2024/11/21	0	0.00	1	41.70	42.55	-1	1,505	-0.07%
2024/11/20	0	0.00	1	41.75	42.00	-1	1,463	-0.07%
2024/11/19	2	41.80	2	41.73	41.70	0	1,451	0.00%
2024/11/15	1.1	41.06	1	41.30	41.65	0.1	1,367	0.01%
2024/11/13	1	40.95	0	0.00	41.10	1	1,325	0.08%
2024/11/12	5	41.41	2	41.18	41.40	3	1,328	0.23%
2024/11/11	1	41.45	1	40.80	41.45	0	1,313	0.00%
2024/11/08	0	0.00	1	40.55	40.40	-1	1,309	-0.08%
2024/11/07	1	41.00	2	40.88	41.10	-1	1,306	-0.08%
2024/11/06	1	38.55	0	0.00	38.50	1	1,251	0.08%
2024/11/05	0	0.00	0.1	37.80	37.90	-0.1	1,304	0.00%
2024/10/30	1	37.85	0	0.00	37.85	1	1,456	0.07%
2024/10/28	1	38.35	0	0.00	37.85	1	1,526	0.07%
2024/10/23	0	0.00	1	38.35	38.05	-1	1,553	-0.06%
2024/10/22	1	38.45	0	0.00	38.50	1	1,589	0.06%
2024/10/16	0	0.00	0.4	38.50	38.65	-0.4	1,780	-0.02%
2024/10/14	0	0.00	5	39.25	39.20	-5	1,814	-0.28%
2024/10/07	0	0.00	1	40.65	40.95	-1	1,896	-0.05%
2024/09/20	1	39.40	0	0.00	39.55	1	2,047	0.05%
2024/09/12	0	0.00	1	38.25	38.25	-1	2,173	-0.05%
2024/09/11	1	37.45	1	37.36	37.35	0.1	2,194	0.00%
2024/09/10	0	0.00	2	37.10	37.10	-2	2,205	-0.09%
2024/09/09	0	0.00	2	37.25	37.60	-2	2,227	-0.09%
2024/09/04	3	36.68	1	37.45	36.35	2	2,315	0.09%
2024/09/03	2	39.33	0	0.00	38.90	2	2,317	0.09%
2024/08/30	2	40.20	0	0.00	40.05	2	2,524	0.08%
2024/08/21	0	0.00	1	39.80	40.05	-1	2,688	-0.04%
2024/08/20	1	40.45	0	0.00	40.50	1	2,691	0.04%
2024/08/14	0	0.00	1	40.80	41.15	-1	2,776	-0.04%
2024/08/13	2	40.50	0	0.00	40.65	2	2,765	0.07%
2024/08/12	1	40.50	12	40.77	40.70	-11	2,764	-0.40%
2024/08/09	0	0.00	10	39.90	39.40	-10	2,756	-0.36%
2024/08/07	0	0.00	4	40.50	40.80	-4	2,744	-0.15%
2024/08/06	7	36.39	3	35.77	37.25	4	2,791	0.14%
2024/08/05	1	38.70	0	0.00	38.60	1	2,739	0.04%
2024/08/02	2	42.90	0	0.00	42.85	2	2,725	0.07%
2024/08/01	2	44.35	1	44.45	44.55	1	2,713	0.04%
2024/07/23	0	0.00	1.1	45.01	44.85	-1.1	2,819	-0.04%
2024/07/22	0	0.00	1	44.65	43.80	-1	2,805	-0.04%
2024/07/19	6	44.54	0	0.00	44.40	6	2,776	0.22%
2024/07/18	1	47.50	0	0.00	47.45	1	2,709	0.04%
2024/07/16	2	48.15	0	0.00	48.15	2	2,715	0.07%
2024/07/11	0.2	48.95	0	0.00	48.80	0.2	2,949	0.01%
2024/07/10	7	49.40	0	0.00	49.20	7	2,986	0.23%
2024/07/08	3	51.37	5	52.20	51.50	-2	3,045	-0.07%
2024/07/05	5	51.60	1	51.50	51.30	4	3,042	0.13%
2024/07/03	0	0.00	3	49.75	49.75	-3	2,982	-0.10%
2024/07/02	1	48.05	6	48.03	48.45	-5	2,945	-0.17%
2024/07/01	4	48.25	4	48.55	48.20	0	2,934	0.00%
2024/06/28	0	0.00	2	49.15	48.70	-2	2,939	-0.07%
2024/06/27	5	48.72	0	0.00	48.40	5	2,962	0.17%
2024/06/24	3	49.57	0	0.00	49.25	3	2,961	0.10%
2024/06/21	1	50.10	1	50.30	50.40	0	2,974	0.00%
2024/06/20	0.1	50.10	4	50.20	50.10	-4	2,980	-0.13%
2024/06/19	6	50.33	0	0.00	50.10	6	3,000	0.20%
2024/06/14	0	51.00	0	0.00	50.70	0	3,022	0.00%
2024/06/13	0	0.00	2	51.20	50.70	-2	3,023	-0.07%
2024/06/12	3	51.27	3	51.30	51.00	0	2,984	0.00%
2024/06/11	0	0.00	3	52.20	52.00	-3	2,991	-0.10%
2024/06/06	3	51.60	0	0.00	51.30	3	3,000	0.10%
2024/06/05	4	52.50	6	52.50	51.80	-2	2,983	-0.07%
2024/06/04	2	51.55	1.1	52.82	52.00	0.9	2,931	0.03%
2024/05/30	3	50.90	0	0.00	51.00	3	3,038	0.10%
2024/05/28	1	52.00	3	51.30	52.00	-2	3,223	-0.06%
2024/05/27	0	0.00	2	51.10	51.10	-2	3,272	-0.06%
2024/05/23	2	50.80	7	50.77	50.60	-5	3,409	-0.15%
2024/05/22	0	0.00	1	50.50	50.50	-1	3,458	-0.03%
2024/05/21	3	50.30	0	0.00	50.40	3	3,522	0.09%
2024/05/20	2	49.90	1	49.85	49.50	1	3,587	0.03%
2024/05/16	1	49.55	2	49.60	49.45	-1	4,218	-0.02%
2024/05/14	0	0.00	1.5	49.77	49.70	-1.5	4,321	-0.03%
2024/05/13	2	48.53	4	48.45	49.00	-2	4,352	-0.05%
2024/05/10	3	48.08	0	0.00	48.45	3	4,334	0.07%
2024/05/09	1.2	50.13	0	0.00	49.95	1.2	4,257	0.03%
2024/05/08	1	50.50	1	50.50	50.60	0	4,236	0.00%
2024/05/06	2	51.20	1	51.80	50.80	1	4,324	0.02%
2024/05/03	1	51.60	0	0.00	51.50	1	4,331	0.02%
2024/04/30	1	53.90	1	54.10	53.50	0	4,415	0.00%
2024/04/25	0	0.00	2	51.30	51.20	-2	4,328	-0.05%
2024/04/24	1	51.80	0	0.00	52.30	1	4,349	0.02%
2024/04/23	0	0.00	1	51.00	51.00	-1	4,409	-0.02%
2024/04/19	0	0.00	3	53.40	52.50	-3	4,465	-0.07%
2024/04/18	4	55.28	2	55.40	54.50	2	4,481	0.04%
2024/04/16	0	0.00	5	50.50	51.00	-5	4,349	-0.11%
2024/04/12	6	54.42	0	0.00	53.80	6	4,423	0.14%
2024/04/10	2	53.60	0	0.00	54.10	2	4,349	0.05%
2024/04/09	0	0.00	0.5	53.78	54.00	-0.5	4,362	-0.01%
2024/04/08	4	54.00	0	0.00	53.70	4	4,448	0.09%
2024/04/02	8	54.00	0	0.00	54.30	8	4,476	0.18%
2024/04/01	0	54.00	2	53.90	54.60	-2	4,509	-0.04%
2024/03/29	0	0.00	1	53.20	53.30	-1	4,529	-0.02%
2024/03/28	2	53.20	2	53.10	53.00	0	4,526	0.00%
2024/03/27	0	0.00	1	53.70	53.30	-1	4,531	-0.02%
2024/03/25	0.1	55.40	2	55.40	55.20	-1.9	4,531	-0.04%
2024/03/22	2	54.60	2	55.20	54.30	0	4,573	0.00%
2024/03/21	0	0.00	2	53.60	53.80	-2	4,558	-0.04%
2024/03/20	2	53.00	1	53.10	53.00	1	4,653	0.02%
2024/03/19	1	54.50	0	0.00	54.30	1	4,634	0.02%
2024/03/18	0	0.00	0.6	54.40	54.40	-0.6	4,682	-0.01%
2024/03/15	2.1	55.19	0	0.00	55.00	2.1	4,699	0.04%
2024/03/14	0	0.00	7.4	55.31	55.20	-7.4	4,778	-0.15%
2024/03/13	5	55.96	0	0.00	55.00	5	4,833	0.10%
2024/03/11	2	56.50	0	0.00	56.30	2	4,964	0.04%
2024/03/08	1	56.50	0	0.00	55.90	1	5,023	0.02%
2024/03/07	5.2	59.20	0	0.00	58.00	5.2	5,013	0.10%
2024/03/06	0	0.00	1.4	60.43	60.10	-1.4	4,997	-0.03%
2024/03/05	6	59.98	0	0.00	60.00	6	5,096	0.12%
2024/03/04	7	61.03	6.2	61.70	60.60	0.8	5,211	0.02%
2024/03/01	6	60.30	0	0.00	60.30	6	5,228	0.11%
2024/02/29	1	60.50	0	0.00	61.30	1	5,690	0.02%
2024/02/27	12	60.21	0	0.00	60.20	12	6,506	0.18%
2024/02/26	6	61.40	1	61.00	61.20	5	6,952	0.07%
2024/02/23	2	60.65	0	0.00	59.70	2	6,907	0.03%
2024/02/22	1	60.80	4	61.25	61.30	-3	6,865	-0.04%
2024/02/21	7	61.79	14	61.84	61.50	-7	6,858	-0.10%
2024/02/20	14.2	62.09	8	62.43	61.80	6.2	6,946	0.09%
2024/02/19	28.2	61.91	13	61.54	62.30	15.2	6,809	0.22%
2024/02/16	0	0.00	2	57.95	58.70	-2	6,414	-0.03%
2024/02/15	0	0.00	1	56.00	56.20	-1	6,380	-0.02%
2024/02/05	0	0.00	1	56.00	56.10	-1	6,399	-0.02%
2024/02/02	0	0.00	6	57.32	57.00	-6	6,378	-0.09%
2024/02/01	0	0.00	0.1	57.00	57.20	-0.1	6,381	0.00%
2024/01/30	3	58.33	0	0.00	57.80	3	6,392	0.05%
2024/01/29	4	58.63	1	58.80	58.80	3	6,439	0.05%
2024/01/26	0.1	57.90	2	57.70	56.90	-1.9	6,422	-0.03%
2024/01/25	21	59.37	20	58.00	58.00	1	6,482	0.02%
2024/01/24	6	58.35	0	0.00	58.60	6	6,668	0.09%
2024/01/23	0	0.00	1	57.40	57.30	-1	6,673	-0.01%
2024/01/19	2	56.80	3	56.33	56.50	-1	6,715	-0.01%
2024/01/18	1	55.50	0	0.00	56.00	1	6,766	0.01%
2024/01/16	2	58.65	1	57.60	57.60	1	7,033	0.01%
2024/01/12	1	58.20	1	56.90	56.90	0	7,196	0.00%
2024/01/11	0	0.00	1	57.10	57.10	-1	7,181	-0.01%
2024/01/10	1	55.00	1	55.60	55.00	0	7,209	0.00%
2024/01/09	3.1	58.12	0	0.00	56.50	3.1	7,231	0.04%
2024/01/08	2	59.75	20	59.86	58.90	-18	7,202	-0.25%
2024/01/04	1	58.10	0	0.00	57.60	1	7,137	0.01%
2024/01/03	2	58.65	3	58.60	58.80	-1	7,155	-0.01%
2024/01/02	6	59.92	6	59.95	59.30	0	7,150	0.00%
2023/12/29	0	0.00	1	58.60	58.90	-1	7,180	-0.01%
2023/12/28	1	58.70	1	59.00	59.00	0	7,194	0.00%
2023/12/27	3	58.83	1	58.60	58.40	2	7,222	0.03%
2023/12/26	13	57.80	10	59.10	59.00	3	7,298	0.04%
2023/12/21	2	56.90	0	0.00	56.60	2	7,287	0.03%
2023/12/20	5	57.70	0	0.00	57.80	5	7,299	0.07%
2023/12/19	11	57.57	2	57.15	57.30	9	7,311	0.12%
2023/12/15	4	59.90	9	59.49	59.10	-5	7,317	-0.07%
2023/12/14	5	58.42	5	58.56	58.20	0	7,234	0.00%
2023/12/13	7	58.44	2	59.15	58.30	5	7,219	0.07%
2023/12/12	2	59.45	2	60.20	59.00	0	7,208	0.00%
2023/12/11	4	59.48	2	59.45	59.60	2	7,208	0.03%
2023/12/08	7.1	60.44	3	60.70	61.00	4.1	7,155	0.06%
2023/12/07	1	61.00	1	60.90	60.50	0	7,155	0.00%
2023/12/06	3.1	62.45	1	61.70	61.60	2.1	7,150	0.03%
2023/12/05	0.1	61.40	0	0.00	62.80	0.1	7,114	0.00%
2023/12/04	30	62.00	0	0.00	61.80	30	7,125	0.42%
2023/12/01	3	62.50	18	62.28	62.50	-15	7,404	-0.20%
2023/11/30	6	62.68	2.5	63.56	62.20	3.5	7,390	0.05%
2023/11/29	4	63.48	6.1	63.04	63.50	-2.1	7,352	-0.03%
2023/11/28	7.1	62.67	6	63.17	62.80	1.1	7,299	0.02%
2023/11/27	14.1	64.17	9	64.48	62.90	5.1	7,315	0.07%
2023/11/24	50	63.45	53	63.85	63.20	-3	6,905	-0.04%
2023/11/22	0.2	57.50	0.1	57.40	57.50	0.1	5,689	0.00%
2023/11/21	0.1	57.20	3	57.33	57.20	-2.9	5,725	-0.05%
2023/11/20	1.1	57.21	0	0.00	56.70	1.1	5,793	0.02%
2023/11/17	4	56.15	0	0.00	56.20	4	5,768	0.07%
2023/11/16	1	54.90	3	55.60	56.40	-2	5,691	-0.04%
2023/11/14	2	54.95	1	55.20	54.80	1	6,212	0.02%
2023/11/10	0	0.00	1	52.80	52.50	-1	6,380	-0.02%
2023/11/09	2	53.80	0	0.00	53.20	2	6,463	0.03%
2023/11/08	1	54.30	1	54.80	54.20	0	6,531	0.00%
2023/11/06	1	55.00	1	55.30	54.90	0	6,783	0.00%
2023/11/03	0	0.00	1	53.20	53.30	-1	6,757	-0.01%
2023/11/01	1	52.60	2	52.60	51.80	-1	6,790	-0.01%
2023/10/31	1	53.00	0	0.00	52.50	1	6,621	0.02%
2023/10/30	2	55.05	0	0.00	54.60	2	6,706	0.03%
2023/10/27	1	56.70	0	0.00	55.40	1	6,836	0.01%
2023/10/26	2	57.70	3	58.20	57.00	-1	6,903	-0.01%
2023/10/25	20	58.55	11	59.12	59.10	9	6,979	0.13%
2023/10/24	6	56.88	8	56.28	56.80	-2	6,897	-0.03%
2023/10/23	0	0.00	1	53.10	53.60	-1	6,906	-0.01%
2023/10/20	2	55.05	0	0.00	55.00	2	6,885	0.03%
2023/10/19	1	56.10	1	56.40	56.10	0	7,039	0.00%
2023/10/18	4	57.60	4	58.40	57.70	0	7,065	0.00%
2023/10/16	1	59.00	0	0.00	58.70	1	7,238	0.01%
2023/10/13	1	61.51	0	0.00	61.50	1	7,546	0.01%
2023/10/12	0	0.00	1	62.40	62.50	-1	8,089	-0.01%
2023/10/11	3	61.17	0	0.00	61.70	3	8,216	0.04%
2023/10/05	2	62.35	1	61.90	61.80	1	8,712	0.01%
2023/10/04	1	60.90	0	0.00	60.80	1	9,087	0.01%
2023/10/03	0	0.00	1	63.40	62.00	-1	9,280	-0.01%
2023/10/02	0	0.00	3	61.83	63.00	-3	9,528	-0.03%
2023/09/27	1	58.10	0	0.00	58.30	1	9,991	0.01%
2023/09/26	1	59.50	1.1	58.97	58.50	-0.1	10,168	0.00%
2023/09/25	1	59.00	0	0.00	58.80	1	10,308	0.01%
2023/09/22	3	59.40	0	0.00	59.70	3	10,443	0.03%
2023/09/19	1	61.30	10	62.10	61.30	-9	10,873	-0.08%
2023/09/13	5	62.82	0	0.00	62.10	5	11,775	0.04%
2023/09/12	1	62.00	0	0.00	62.00	1	12,067	0.01%
2023/09/11	0.1	65.00	1	64.00	63.40	-0.9	12,282	-0.01%
2023/09/08	0	66.60	0	0.00	66.00	0	12,596	0.00%
2023/09/07	2	69.15	1	68.50	68.00	1	13,011	0.01%
2023/09/06	2.1	67.61	5	67.70	67.80	-2.9	13,275	-0.02%
2023/09/05	0.1	70.10	0	0.00	70.70	0.1	13,234	0.00%
2023/09/04	3	69.60	0	0.00	69.10	3	13,658	0.02%
2023/09/01	14	72.84	7	72.27	71.10	7	14,142	0.05%
2023/08/31	3.3	72.72	13	72.72	73.00	-9.8	14,509	-0.07%
2023/08/30	0	0.00	2	71.75	71.00	-2	15,025	-0.01%
2023/08/29	1	70.62	2	71.10	71.50	-1	16,015	-0.01%
2023/08/28	0.1	69.74	3	69.50	70.00	-2.9	17,175	-0.02%
2023/08/25	3.1	70.30	4	69.70	69.90	-1	18,143	-0.01%
2023/08/24	2	69.74	2	69.50	69.00	0	18,544	0.00%
2023/08/22	1	68.20	0	0.00	68.50	1	19,242	0.01%
2023/08/21	0	0.00	2	68.90	68.70	-2	19,614	-0.01%
2023/08/18	3.2	68.73	4	69.90	69.80	-0.8	21,131	0.00%
2023/08/17	0	0.00	1	67.00	66.90	-1	21,030	0.00%
2023/08/16	2	66.25	2	66.45	66.20	0	21,193	0.00%
2023/08/11	1	63.30	1	63.90	63.50	0	22,801	0.00%
2023/08/10	0	0.00	5	62.80	61.60	-5	23,117	-0.02%
2023/08/09	0.6	63.50	2	63.75	63.50	-1.4	23,717	-0.01%
2023/08/08	0	0.00	2.2	63.61	64.40	-2.2	24,317	-0.01%
2023/08/07	0.1	65.00	2	65.20	65.20	-1.9	24,618	-0.01%
2023/08/04	13	65.74	0	0.00	65.40	13	25,312	0.05%
2023/08/02	3	66.50	10.2	66.02	65.30	-7.2	25,743	-0.03%
2023/08/01	3	66.20	4	66.23	66.50	-1	26,070	0.00%
2023/07/31	2	69.90	0	0.00	67.50	2	26,375	0.01%
2023/07/28	2.2	68.86	1	69.00	69.50	1.2	26,653	0.00%
2023/07/27	1.1	69.80	1	70.10	69.50	0.1	27,081	0.00%
2023/07/26	3.1	70.52	1	69.80	69.70	2.1	27,576	0.01%
2023/07/25	10	70.56	5	70.20	70.60	5	27,814	0.02%
2023/07/24	11.2	70.92	13	70.84	70.00	-1.8	28,006	-0.01%
2023/07/21	0.1	73.20	8	73.38	73.60	-8	28,207	-0.03%
2023/07/20	5	73.32	4	74.00	73.20	1	29,256	0.00%
2023/07/19	6	73.17	4	74.73	72.50	2	29,584	0.01%
2023/07/18	9.2	74.65	0	0.00	74.00	9.2	30,150	0.03%
2023/07/17	42.1	75.86	37	76.84	76.70	5.1	30,543	0.02%
2023/07/14	8.1	73.49	2	73.80	72.60	6.1	31,042	0.02%
2023/07/13	0.1	73.50	1	74.30	72.80	-1	32,704	0.00%
2023/07/12	9.1	71.40	5	71.48	72.00	4.1	33,621	0.01%
2023/07/11	23.1	73.41	4	72.90	72.00	19.1	34,256	0.06%
2023/07/10	6.1	76.75	1	79.00	76.00	5.1	34,499	0.01%
2023/07/07	3	75.57	2	79.30	78.30	1	34,755	0.00%
2023/07/06	9.1	78.44	2	78.60	77.70	7.1	35,037	0.02%
2023/07/05	20	79.99	24.3	80.04	79.40	-4.3	35,753	-0.01%
2023/07/04	4.2	80.29	5	78.06	77.60	-0.8	35,789	0.00%
2023/07/03	6.3	78.70	2	78.95	78.80	4.3	35,870	0.01%
2023/06/30	1	78.00	8	77.35	78.00	-7	36,476	-0.02%
2023/06/29	2	75.75	2	75.90	75.50	0	36,628	0.00%
2023/06/28	0	0.00	1	75.60	75.30	-1	36,905	0.00%
2023/06/27	12	76.21	4	76.88	75.60	8	37,163	0.02%
2023/06/26	8	79.63	0	0.00	79.30	8	37,281	0.02%
2023/06/21	11	79.33	17	81.22	81.80	-6	37,430	-0.02%
2023/06/20	6	80.30	2	81.10	79.40	4	37,547	0.01%
2023/06/19	6	80.53	10	80.84	80.80	-4	38,426	-0.01%
2023/06/16	13	79.92	6	79.70	79.10	7	39,863	0.02%
2023/06/15	8	79.82	4	79.13	79.00	4	40,410	0.01%
2023/06/14	12	81.29	2	82.50	80.30	10	41,215	0.02%
2023/06/13	6	81.05	28	80.65	82.30	-22	41,842	-0.05%
2023/06/12	8	79.15	24	79.03	78.50	-16	42,435	-0.04%
2023/06/09	26.2	79.60	10	80.14	79.00	16.2	43,618	0.04%
2023/06/08	25.3	80.38	2.3	79.37	78.90	23	44,550	0.05%
2023/06/07	11.1	82.90	7	84.29	81.50	4.1	45,822	0.01%
2023/06/06	6.2	83.31	5	83.44	82.60	1.2	46,949	0.00%
2023/06/05	14	85.54	9.7	85.55	85.70	4.3	47,549	0.01%
2023/06/02	43.1	82.81	43	83.17	83.40	0.1	47,681	0.00%
2023/06/01	18.4	80.62	62	80.66	81.90	-43.6	47,138	-0.09%
2023/05/31	50.1	78.82	24	78.56	78.40	26.1	46,628	0.06%
2023/05/30	9.3	77.43	19.1	77.44	76.60	-9.9	45,748	-0.02%
2023/05/29	23.5	76.37	14.2	76.31	76.40	9.2	45,395	0.02%
2023/05/26	4.1	74.17	3	74.37	73.70	1.1	45,058	0.00%
2023/05/25	6.2	74.66	6.1	74.94	74.50	0.1	44,998	0.00%
2023/05/24	69.7	77.66	128	77.50	75.80	-58.4	44,898	-0.13%	大賣/
2023/05/23	3	75.03	9	75.51	75.50	-6	44,540	-0.01%
2023/05/22	2.2	74.73	51.1	74.60	75.30	-48.9	44,960	-0.11%
2023/05/19	111.1	75.28	9	75.30	73.20	102.1	44,786	0.23%	大買/鉅額交易
2023/05/18	10.1	75.95	21	76.04	75.80	-10.9	44,433	-0.02%
2023/05/17	10.1	75.31	7	75.24	74.10	3.1	43,886	0.01%
2023/05/16	7	73.69	10.1	74.09	74.40	-3.1	43,212	-0.01%
2023/05/15	17.2	73.89	11	73.65	72.70	6.1	42,738	0.01%
2023/05/12	14	71.84	84	72.75	73.20	-70	42,094	-0.17%
2023/05/11	4	70.13	5	69.96	68.90	-1	41,514	0.00%
2023/05/10	31	69.48	35	69.54	70.00	-4	41,156	-0.01%
2023/05/09	10	73.83	9	71.86	71.70	1	40,450	0.00%
2023/05/08	8	73.14	79	72.99	73.80	-71	39,949	-0.18%
2023/05/05	89	72.33	18	71.69	71.20	71	39,498	0.18%
2023/05/04	11	75.61	16	75.79	74.00	-5	39,065	-0.01%
2023/05/03	13	75.38	16	76.12	76.00	-3	38,702	-0.01%
2023/05/02	18	75.95	24	76.05	76.50	-6	38,138	-0.02%
2023/04/28	34	73.17	49	73.16	73.50	-15	37,572	-0.04%
2023/04/27	38	71.83	13	72.04	71.90	25	37,132	0.07%
2023/04/26	31	71.59	40	71.66	71.90	-9	36,803	-0.02%
2023/04/25	63.1	72.71	36	72.64	72.70	27.1	36,370	0.07%
2023/04/24	27	73.57	15	73.25	73.30	12	35,247	0.03%
2023/04/21	41	73.69	13	73.38	72.50	28	34,861	0.08%
2023/04/20	20	75.71	16	76.45	74.60	4	34,112	0.01%
2023/04/19	21	78.54	26.5	78.27	77.80	-5.5	33,376	-0.02%
2023/04/18	30.3	77.51	26	77.35	76.40	4.3	32,320	0.01%
2023/04/17	53	73.21	23	72.53	75.90	30	30,534	0.10%
2023/04/14	27	69.26	23.3	69.31	69.00	3.7	29,403	0.01%
2023/04/13	12.3	66.72	17.1	66.77	67.30	-4.8	28,431	-0.02%
2023/04/12	4.1	67.25	9.2	67.22	66.30	-5.1	27,694	-0.02%
2023/04/11	25.2	66.77	11	66.81	66.30	14.2	27,252	0.05%
2023/04/10	10	65.78	20	65.97	66.60	-10	26,706	-0.04%
2023/04/07	2	62.80	14	62.66	62.50	-12	25,805	-0.05%
2023/04/06	9	60.44	4	61.55	61.60	5	25,429	0.02%
2023/03/31	29	62.27	25.2	62.56	60.30	3.8	25,221	0.02%
2023/03/30	3	61.17	4	60.75	60.80	-1	24,733	0.00%
2023/03/29	10	59.29	9	60.28	59.80	1	24,759	0.00%
2023/03/28	16	59.38	18	59.71	59.20	-2	25,009	-0.01%
2023/03/27	0.2	60.57	4	60.70	59.80	-3.8	24,753	-0.02%
2023/03/24	8	59.36	20	59.89	60.00	-12	24,383	-0.05%
2023/03/23	10	59.07	9	59.29	59.50	1	24,068	0.00%
2023/03/22	33	60.24	14	59.77	59.00	19	23,610	0.08%
2023/03/21	68	62.73	63	62.67	61.10	5	22,529	0.02%
2023/03/20	15	59.33	13.1	59.84	59.50	1.9	20,843	0.01%
2023/03/17	47.1	59.83	50	59.70	59.10	-2.9	20,016	-0.01%
2023/03/16	64	57.76	102	57.79	58.50	-38	18,949	-0.20%	大賣/
2023/03/15	38.2	59.44	44.2	59.06	59.20	-6	18,059	-0.03%
2023/03/14	123.2	57.98	83	58.16	58.40	40.2	17,276	0.23%	大買/
2023/03/13	25	56.14	24.1	56.31	56.20	0.9	15,806	0.01%
2023/03/10	33.1	56.76	36	57.69	56.60	-3	14,616	-0.02%
2023/03/09	73	55.60	87	55.39	54.80	-14	13,026	-0.11%
2023/03/08	26	52.05	37	52.52	54.70	-11	11,630	-0.09%
2023/03/07	19	49.93	20	50.27	49.80	-1	10,742	-0.01%
2023/03/06	8	48.31	16.2	48.70	48.75	-8.2	10,455	-0.08%
2023/03/03	21.2	48.27	23.1	48.13	46.90	-1.9	10,502	-0.02%
2023/03/02	2	45.60	1	45.86	47.05	1	10,050	0.01%
2023/03/01	3	45.61	2	45.63	45.60	1	9,884	0.01%
2023/02/24	5	45.76	6.1	46.01	45.45	-1.1	9,774	-0.01%
2023/02/23	12	46.58	2	46.80	46.60	10	9,572	0.10%
2023/02/22	7	45.88	4	46.76	47.20	3	9,388	0.03%
2023/02/21	36.1	46.91	23	46.80	46.70	13.1	9,065	0.14%
2023/02/20	10	43.80	27	44.09	46.35	-17	7,673	-0.22%
2023/02/17	4	41.90	7	42.51	42.15	-3	7,037	-0.04%
2023/02/16	4	42.40	11	42.24	42.35	-7	6,955	-0.10%
2023/02/15	1	40.40	4	40.20	40.75	-3	6,725	-0.04%
2023/02/14	1	40.05	0	0.00	39.80	1	6,699	0.01%
2023/02/13	0	0.00	1	40.00	39.95	-1	6,721	-0.01%
2023/02/10	6	40.23	1	39.90	39.90	5	6,759	0.07%
2023/02/09	1	41.55	4	41.61	41.35	-3	6,706	-0.04%
2023/02/08	2	41.65	2	41.10	41.05	0	6,678	0.00%
2023/02/07	3	41.35	3	41.17	41.25	0	6,645	0.00%
2023/02/06	1	40.65	1	40.85	40.65	0	6,589	0.00%
2023/02/03	6	40.83	6	40.90	40.45	0	6,578	0.00%
2023/02/02	0	0.00	5	40.68	40.60	-5	6,560	-0.08%
2023/02/01	8	40.12	7.3	40.34	40.45	0.7	6,540	0.01%
2023/01/31	0	0.00	3	39.43	39.65	-3	6,526	-0.05%
2023/01/30	2	38.85	0	0.00	38.85	2	6,526	0.03%
2023/01/17	5	37.99	0	0.00	38.00	5	6,521	0.08%
2023/01/16	5	37.85	0	0.00	37.90	5	6,518	0.08%
2023/01/13	0.1	38.45	0	0.00	38.00	0.1	6,533	0.00%
2023/01/11	2.1	39.12	10	39.09	39.00	-7.9	6,554	-0.12%
2023/01/10	1	40.50	1	40.25	40.10	0	6,526	0.00%
2023/01/06	1	40.25	1	40.00	40.05	0	6,595	0.00%
2023/01/05	1	40.70	2.1	40.60	40.05	-1.1	6,654	-0.02%
2023/01/04	0	0.00	1.1	40.11	40.10	-1.1	6,663	-0.02%
2023/01/03	1.2	39.63	4	39.94	39.95	-2.8	6,679	-0.04%
2022/12/29	1	39.15	1	39.35	39.65	0	6,837	0.00%
2022/12/28	0	0.00	5	39.22	39.00	-5	6,845	-0.07%
2022/12/27	1	40.00	2	40.20	40.05	-1	6,843	-0.01%
2022/12/26	0	0.00	16	40.05	40.00	-16	6,852	-0.23%
2022/12/23	15	41.10	14	41.00	41.00	1	6,825	0.01%
2022/12/22	80	42.74	57	41.73	41.50	23	6,795	0.34%
2022/12/21	15	41.55	18.1	41.42	42.40	-3.1	6,585	-0.05%
2022/12/20	12	42.35	12	42.58	40.65	0	6,274	0.00%
2022/12/19	4	41.24	4	41.10	41.25	0	5,759	0.00%
2022/12/16	1	39.50	15	39.40	39.40	-14	5,685	-0.25%
2022/12/15	4	40.28	5.1	40.40	40.50	-1.1	5,680	-0.02%
2022/12/14	0	0.00	3	39.90	39.70	-3	5,709	-0.05%
2022/12/13	2	39.88	1	40.15	39.65	1	5,901	0.02%
2022/12/09	18	40.16	11	40.65	39.90	7	6,895	0.10%
2022/12/08	4	39.90	2	40.00	39.80	2	6,969	0.03%
2022/12/07	3	40.20	7.1	39.77	39.75	-4.1	6,967	-0.06%
2022/12/06	13	42.45	18.2	42.51	41.65	-5.2	6,883	-0.08%
2022/12/05	2.1	41.79	2	42.30	41.70	0.1	6,639	0.00%
2022/12/02	1	41.55	3	41.68	41.75	-2	6,574	-0.03%
2022/12/01	12	41.75	24	41.72	41.60	-12	6,509	-0.18%
2022/11/30	35	42.16	25.1	42.42	41.80	10	6,398	0.16%
2022/11/29	42	40.88	20.1	40.67	41.25	22	6,186	0.35%
2022/11/28	15	42.17	4	42.00	41.70	11	6,208	0.18%
2022/11/25	10	40.37	21	42.03	42.30	-11	5,779	-0.19%
2022/11/24	4	39.05	4	39.40	38.85	0	5,224	0.00%
2022/11/22	10	37.08	0	0.00	36.70	10	4,949	0.20%
2022/11/21	5	37.22	0	0.00	37.10	5	4,993	0.10%
2022/11/17	1	38.70	0	0.00	38.45	1	4,945	0.02%
2022/11/16	0	0.00	0.6	37.75	37.85	-0.6	4,917	-0.01%
2022/11/14	0	0.00	2	37.00	37.05	-2	4,925	-0.04%
2022/11/11	2	37.15	0	0.00	36.80	2	4,958	0.04%
2022/11/08	0	0.00	1	38.65	37.45	-1	4,996	-0.02%
2022/11/03	0	0.00	1	36.80	36.90	-1	5,053	-0.02%
2022/10/28	6	35.95	6	35.30	35.25	0	5,227	0.00%
2022/10/24	0	0.00	1	35.50	34.80	-1	5,376	-0.02%
2022/10/20	1	35.05	0	0.00	35.30	1	5,381	0.02%
2022/10/19	1	36.65	0	0.00	36.10	1	5,391	0.02%
2022/10/17	0	0.00	2	34.10	34.95	-2	5,439	-0.04%
2022/10/14	2	35.00	1	35.00	35.05	1	5,487	0.02%
2022/10/13	1	33.75	0	0.00	33.40	1	5,492	0.02%
2022/10/12	5	35.83	5	35.54	35.70	0	5,461	0.00%
2022/10/11	0	0.00	1	37.00	36.10	-1	5,477	-0.02%
2022/10/07	0	0.00	2	38.18	38.20	-2	5,656	-0.04%
2022/10/06	5	38.21	6	38.48	38.20	-1	5,817	-0.02%
2022/10/04	1	36.70	12	36.48	37.05	-11	5,697	-0.19%
2022/09/30	3	35.50	0	0.00	35.50	3	5,806	0.05%
2022/09/29	0	0.00	1	35.60	35.35	-1	5,817	-0.02%
2022/09/28	10	34.80	0	0.00	34.85	10	5,833	0.17%
2022/09/26	2	36.33	15	37.00	35.75	-13	5,831	-0.22%
2022/09/23	16	38.00	0	0.00	38.05	16	5,846	0.27%
2022/09/21	0	0.00	0.7	39.21	38.90	-0.7	5,857	-0.01%
2022/09/20	6	39.35	5	40.05	39.35	1	5,801	0.02%
2022/09/19	8.3	40.27	9	39.08	38.95	-0.7	5,647	-0.01%
2022/09/16	18	40.88	34	41.14	41.60	-16	5,366	-0.30%
2022/09/14	0	0.00	10	38.30	39.30	-10	4,728	-0.21%
2022/09/13	3	39.38	1	39.55	39.15	2	4,738	0.04%
2022/09/07	2	36.78	0	0.00	36.60	2	4,787	0.04%
2022/09/06	4.2	37.73	0	0.00	37.00	4.2	4,806	0.09%
2022/09/05	2	39.28	2	38.83	38.15	0	4,777	0.00%
2022/09/02	19.2	40.75	14	40.37	40.30	5.2	4,717	0.11%
2022/09/01	1	39.80	2	40.28	39.55	-1	4,520	-0.02%
2022/08/29	2	38.10	0	0.00	37.80	2	4,845	0.04%
2022/08/26	15	39.70	2	39.85	39.60	13	4,835	0.27%
2022/08/23	0	0.00	0.3	37.80	38.35	-0.3	5,152	-0.01%
2022/08/22	1	38.35	5	38.55	38.40	-4	5,192	-0.08%
2022/08/19	1	40.00	1	39.90	39.45	0	5,279	0.00%
2022/08/16	0	0.00	1	39.20	39.15	-1	5,267	-0.02%
2022/08/15	1	38.80	0	0.00	39.10	1	5,227	0.02%
2022/08/12	0	0.00	2	37.95	38.05	-2	5,186	-0.04%
2022/08/10	2	38.00	3	38.13	38.25	-1	5,096	-0.02%
2022/08/09	3	37.83	0	0.00	37.95	3	5,102	0.06%
2022/08/05	2	37.20	7	37.74	37.60	-5	5,162	-0.10%
2022/08/04	5	34.85	15	34.95	35.95	-10	5,183	-0.19%
2022/08/03	1	35.90	1	35.90	36.05	0	5,170	0.00%
2022/08/02	8	36.71	10	36.50	36.50	-2	5,192	-0.04%
2022/08/01	1	38.50	2	38.30	38.35	-1	5,145	-0.02%
2022/07/26	2.1	36.40	2	36.15	36.15	0.1	5,173	0.00%
2022/07/25	1	37.00	1	37.00	37.00	0	5,183	0.00%
2022/07/22	6	37.87	1	37.05	36.80	5	5,224	0.10%
2022/07/21	16	36.95	14	37.28	37.35	2	5,315	0.04%
2022/07/20	5	36.75	14	36.42	36.05	-9	5,269	-0.17%
2022/07/19	4	36.16	2	36.08	35.95	2	5,357	0.04%
2022/07/18	0	0.00	3	35.95	36.10	-3	5,373	-0.06%
2022/07/15	1.2	36.46	2	36.70	36.00	-0.8	5,369	-0.01%
2022/07/14	5	35.76	1	35.25	36.30	4	5,204	0.08%
2022/07/12	0	0.00	1	32.55	32.25	-1	5,178	-0.02%
2022/07/11	14	33.58	0	0.00	33.95	14	5,214	0.27%
2022/07/08	0	0.00	11	33.58	33.60	-11	5,283	-0.21%
2022/07/06	3	31.60	3	30.80	30.25	0	5,275	0.00%
2022/07/05	2	31.60	0	0.00	31.95	2	5,373	0.04%
2022/07/04	2	31.50	4.8	31.21	31.00	-2.8	5,410	-0.05%
2022/07/01	1	33.00	2	31.75	31.70	-1	5,539	-0.02%
2022/06/29	0	0.00	2	36.00	35.90	-2	5,690	-0.04%
2022/06/28	2	37.35	0	0.00	36.80	2	5,901	0.03%
2022/06/27	2	37.45	3	37.77	37.80	-1	6,692	-0.01%
2022/06/24	1	36.70	2	37.45	36.85	-1	6,996	-0.01%
2022/06/23	3	36.23	12	36.77	35.95	-9	7,501	-0.12%
2022/06/22	0	0.00	1	36.30	35.60	-1	8,370	-0.01%
2022/06/21	12	36.07	2	36.70	36.70	10	9,175	0.11%
2022/06/20	0	0.00	1	35.65	35.10	-1	9,495	-0.01%
2022/06/16	2	38.98	0	0.00	37.40	2	9,509	0.02%
2022/06/15	0	0.00	1	38.90	38.30	-1	9,536	-0.01%
2022/06/14	10	38.58	7	38.50	39.10	3	9,575	0.03%
2022/06/13	1	39.00	6	38.83	38.80	-5	9,597	-0.05%
2022/06/10	1	39.95	1	40.00	40.00	0	9,611	0.00%
2022/06/09	7	40.80	6	40.56	40.60	1	9,630	0.01%
2022/06/08	32	41.76	31	41.80	41.25	1	9,651	0.01%
2022/06/07	0	0.00	6	40.47	40.30	-6	9,377	-0.06%
2022/06/06	5	39.81	5	39.20	39.15	0	9,352	0.00%
2022/06/02	9	40.26	1	39.85	40.00	8	9,466	0.08%
2022/06/01	10	41.49	14	42.01	40.75	-4	9,549	-0.04%
2022/05/31	1	39.15	1	39.25	39.40	0	9,420	0.00%
2022/05/30	7	38.96	32	39.11	39.15	-25	9,594	-0.26%
2022/05/27	0	0.00	0	38.60	38.10	0	9,640	0.00%
2022/05/26	2	37.45	0	0.00	37.40	2	9,685	0.02%
2022/05/25	0	38.00	0	0.00	38.80	0	9,758	0.00%
2022/05/24	1	38.40	0	0.00	37.50	1	9,920	0.01%
2022/05/23	0	0.00	1	39.20	38.35	-1	10,009	-0.01%
2022/05/19	0	0.00	1	38.10	38.40	-1	10,389	-0.01%
2022/05/18	1	38.50	0	0.00	38.40	1	10,582	0.01%
2022/05/17	3	37.63	13	38.20	38.10	-10	11,380	-0.09%
2022/05/16	3	37.65	0	0.00	37.35	3	11,789	0.03%
2022/05/12	3	35.65	4	35.93	35.00	-1	11,857	-0.01%
2022/05/11	3	38.23	3	37.77	37.30	0	11,831	0.00%
2022/05/10	2	38.08	4	38.26	38.25	-2	11,976	-0.02%
2022/05/06	0.1	39.70	10	39.60	39.85	-9.9	12,155	-0.08%
2022/05/05	0	0.00	2	41.85	41.00	-2	12,278	-0.02%
2022/05/04	2	40.35	9	40.40	40.55	-7	12,324	-0.06%
2022/05/03	7	39.68	0	0.00	39.70	7	12,455	0.06%
2022/04/29	1	39.45	1	39.30	39.00	0	12,634	0.00%
2022/04/28	5.1	39.05	2	39.03	38.70	3.1	12,814	0.02%
2022/04/27	2	37.30	11	38.70	38.65	-9	12,841	-0.07%
2022/04/26	1	41.65	10	40.98	40.70	-9	12,772	-0.07%
2022/04/25	15	41.17	10	40.91	40.95	5	12,852	0.04%
2022/04/22	0	0.00	6	43.20	43.25	-6	12,957	-0.05%
2022/04/21	10.3	43.55	1	43.20	43.60	9.3	13,093	0.07%
2022/04/20	7	42.86	5	42.77	42.95	2	13,319	0.02%
2022/04/19	7	42.51	0	0.00	42.05	7	13,467	0.05%
2022/04/18	5	42.69	2	43.20	42.35	3	13,793	0.02%
2022/04/15	6	43.98	1	44.35	43.80	5	13,993	0.04%
2022/04/14	4	45.03	5	45.51	45.10	-1	14,415	-0.01%
2022/04/13	9	44.50	1	44.50	44.50	8	14,620	0.05%
2022/04/12	3	43.98	8	44.14	44.20	-5	14,967	-0.03%
2022/04/11	3	44.67	10	44.30	44.00	-7	15,448	-0.05%
2022/04/08	4	46.03	5.1	46.24	45.75	-1.1	15,823	-0.01%
2022/04/07	10	46.07	4	46.91	45.20	6	16,675	0.04%
2022/04/06	8.1	47.22	9	47.17	47.15	-0.9	16,890	-0.01%
2022/04/01	4	46.40	0	0.00	46.10	4	17,214	0.02%
2022/03/31	19	47.69	2	48.33	46.80	17	18,222	0.09%
2022/03/30	62	48.17	27	48.66	48.25	35	19,103	0.18%
2022/03/29	8	48.19	12	47.67	46.95	-4	21,757	-0.02%
2022/03/28	20.3	47.84	22	48.04	47.60	-1.7	22,374	-0.01%
2022/03/25	27	47.46	15	47.34	47.65	12	22,255	0.05%
2022/03/24	30	46.70	32	46.99	45.90	-2	21,832	-0.01%
2022/03/23	11	45.66	5	44.93	45.75	6	21,678	0.03%
2022/03/22	2	43.03	1	43.25	43.00	1	22,935	0.00%
2022/03/21	0	0.00	1	42.65	42.65	-1	24,311	0.00%
2022/03/18	0	0.00	3	43.05	43.30	-3	25,021	-0.01%
2022/03/17	3	42.60	7	42.83	42.55	-4	25,932	-0.02%
2022/03/16	7	42.11	4.2	42.57	41.40	2.8	26,305	0.01%
2022/03/15	1	42.15	1	42.35	41.90	0	26,355	0.00%
2022/03/14	1	42.15	1	42.35	43.15	0	26,570	0.00%
2022/03/11	5	42.12	6	42.49	42.10	-1	27,074	0.00%
2022/03/10	2	43.75	2	43.98	43.35	0	27,079	0.00%
2022/03/09	5	42.38	4	42.74	42.65	1	27,036	0.00%
2022/03/08	5	42.41	9	42.52	41.75	-4	27,012	-0.01%
2022/03/07	7	43.79	1	43.00	43.00	6	26,897	0.02%
2022/03/04	13	46.43	8	46.99	45.50	5	26,779	0.02%
2022/03/03	8	47.10	4	47.79	46.55	4	26,680	0.01%
2022/03/02	5	46.37	2	46.28	46.90	3	26,600	0.01%
2022/03/01	1	45.55	3	46.03	46.85	-2	26,662	-0.01%
2022/02/25	2	45.08	3	45.10	44.80	-1	26,695	0.00%
2022/02/23	3	46.57	3	46.53	46.50	0	26,540	0.00%
2022/02/22	8	46.19	2	46.15	45.40	6	26,548	0.02%
2022/02/21	9	48.10	9	48.11	47.75	0	26,443	0.00%
2022/02/18	3	46.98	4	46.65	47.95	-1	26,335	0.00%
2022/02/17	17	47.73	14	47.91	46.70	3	26,355	0.01%
2022/02/16	5	47.52	24	46.06	48.15	-19	25,774	-0.07%
2022/02/14	9	43.77	1	43.70	43.50	8	25,529	0.03%
2022/02/11	0	0.00	5	45.57	45.70	-5	25,612	-0.02%
2022/02/10	8	45.50	18	46.23	45.20	-10	25,949	-0.04%
2022/02/09	3	45.08	0	0.00	45.20	3	25,870	0.01%
2022/02/08	6.3	44.63	9	44.47	44.95	-2.7	25,855	-0.01%
2022/02/07	5	43.06	2	43.90	43.90	3	25,760	0.01%
2022/01/25	0.2	41.10	0	0.00	40.80	0.2	26,178	0.00%
2022/01/24	6	42.82	16	42.52	42.80	-10	26,203	-0.04%
2022/01/21	6	43.94	6	42.50	42.55	0	26,324	0.00%
2022/01/20	3	44.82	5	44.66	44.45	-2	26,539	-0.01%
2022/01/19	3	44.87	3	45.08	44.80	0	27,174	0.00%
2022/01/18	1	45.60	1	44.80	44.80	0	27,675	0.00%
2022/01/17	8	45.50	11	45.71	45.60	-3	27,640	-0.01%
2022/01/14	13	44.82	1	44.85	44.15	12	27,650	0.04%
2022/01/13	8	45.91	0	0.00	45.65	8	27,830	0.03%
2022/01/12	4	46.50	2	47.15	46.00	2	28,004	0.01%
2022/01/11	7	47.91	8	46.86	46.50	-1	27,968	0.00%
2022/01/10	20	48.76	22	48.07	48.70	-2	27,612	-0.01%
2022/01/07	18	49.26	16	48.08	47.75	2	27,341	0.01%
2022/01/06	6	50.24	4	50.31	49.60	2	26,889	0.01%
2022/01/05	6	51.05	3	51.37	50.40	3	26,623	0.01%
2022/01/04	2	50.90	10	51.13	52.10	-8	26,245	-0.03%
2022/01/03	7	50.08	5	50.03	50.70	2	25,790	0.01%
2021/12/30	19	51.05	14	51.51	50.30	5	25,335	0.02%
2021/12/29	7	50.70	4	50.28	50.60	3	24,493	0.01%
2021/12/28	21	50.17	13	50.44	50.00	8	24,195	0.03%
2021/12/27	18	51.31	39	51.02	51.70	-21	23,728	-0.09%
2021/12/24	30.5	50.16	23	50.48	49.40	7.5	22,652	0.03%
2021/12/23	88	49.55	100	50.05	49.90	-12	21,538	-0.06%
2021/12/22	8	47.11	30	45.93	47.35	-22	18,101	-0.12%
2021/12/21	23	43.33	13	43.41	43.05	10	17,170	0.06%
2021/12/20	26	45.26	26	45.28	45.15	0	16,748	0.00%
2021/12/17	29	45.68	62.2	46.00	45.40	-33.2	16,239	-0.20%
2021/12/16	51	46.07	50	46.14	46.25	1	15,573	0.01%
2021/12/15	36.2	43.30	25	43.46	43.80	11.2	13,999	0.08%
2021/12/14	32	40.53	23	41.40	40.80	9	12,584	0.07%
2021/12/13	6	40.42	125	41.71	42.25	-119	11,852	-1.00%	大賣/鉅額交易
2021/12/10	7	39.24	9	39.82	38.45	-2	10,891	-0.02%
2021/12/09	0	0.00	3	38.44	38.30	-3	10,460	-0.03%
2021/12/08	6	38.67	3	38.62	38.20	3	10,373	0.03%
2021/12/07	4	38.59	28	38.90	39.10	-24	10,132	-0.24%
2021/12/06	1	37.00	2	36.88	37.20	-1	9,605	-0.01%
2021/12/03	1	35.95	2	36.10	36.20	-1	9,602	-0.01%
2021/12/02	3	35.65	0	0.00	35.65	3	9,638	0.03%
2021/12/01	2	35.90	6	36.26	36.45	-4	9,665	-0.04%
2021/11/30	2	35.80	1	36.15	36.25	1	9,693	0.01%
2021/11/29	5	35.15	0	0.00	35.45	5	9,748	0.05%
2021/11/25	1	37.85	17	37.53	37.10	-16	9,738	-0.16%
2021/11/24	3	37.40	1	36.85	38.05	2	9,614	0.02%
2021/11/23	6	37.41	8	37.81	36.85	-2	9,542	-0.02%
2021/11/22	1	37.75	7	37.76	37.70	-6	9,567	-0.06%
2021/11/19	5	37.47	4	37.93	37.35	1	9,684	0.01%
2021/11/18	3	37.77	3	37.95	37.55	0	9,701	0.00%
2021/11/17	7	37.42	2	37.50	37.15	5	9,687	0.05%
2021/11/16	24	37.98	7	37.54	37.30	17	9,737	0.17%
2021/11/15	7	38.18	21	38.13	38.40	-14	9,596	-0.15%
2021/11/12	8	37.66	15	37.47	37.20	-7	9,510	-0.07%
2021/11/11	26	37.64	18	37.51	36.55	8	9,519	0.08%
2021/11/10	11	37.64	3	37.48	37.30	8	9,529	0.08%
2021/11/09	29	36.95	22	37.22	37.70	7	9,481	0.07%
2021/11/08	19	35.63	9	35.56	35.50	10	9,209	0.11%
2021/11/05	3	34.75	22	34.56	34.40	-19	9,380	-0.20%
2021/11/04	12	35.44	7	35.31	35.25	5	9,424	0.05%
2021/11/03	4	35.50	3	36.00	35.20	1	9,455	0.01%
2021/11/02	35	37.02	30	37.97	35.45	5	9,494	0.05%
2021/11/01	32	36.92	3	37.00	36.80	29	9,020	0.32%
2021/10/29	5	36.76	12	37.07	36.80	-7	8,881	-0.08%
2021/10/28	5	36.99	5	37.30	36.30	0	8,571	0.00%
2021/10/27	44	36.63	37	37.07	36.30	7	8,202	0.09%
2021/10/26	30	36.37	51	36.82	37.25	-21	7,558	-0.28%
2021/10/25	2	34.25	2	34.30	33.90	0	7,035	0.00%
2021/10/22	6	34.96	3	35.10	34.80	3	7,167	0.04%
2021/10/21	18	35.16	9	35.21	35.30	9	7,157	0.13%
2021/10/20	14	34.20	10	34.26	35.30	4	7,123	0.06%
2021/10/19	4	33.03	7	33.29	33.00	-3	6,882	-0.04%
2021/10/18	1	31.65	1	31.90	32.20	0	6,882	0.00%
2021/10/15	1	31.15	2	31.28	31.85	-1	7,015	-0.01%
2021/10/13	1	31.00	1	31.35	29.90	0	7,365	0.00%
2021/10/12	2	31.10	2	31.13	30.75	0	7,493	0.00%
2021/10/08	2	31.98	2	32.75	31.30	0	7,645	0.00%
2021/10/07	1	31.30	1	31.60	31.65	0	7,809	0.00%
2021/10/06	5	30.88	3	30.85	30.55	2	8,574	0.02%
2021/10/05	2	29.70	2	29.45	30.60	0	9,372	0.00%
2021/10/04	1	29.95	2	29.15	29.00	-1	9,871	-0.01%
2021/10/01	1	31.00	1	31.65	30.45	0	10,423	0.00%
2021/09/30	0	0.00	19	31.70	32.15	-19	11,451	-0.17%
2021/09/29	0	0.00	2	31.60	31.30	-2	11,934	-0.02%
2021/09/28	2	33.18	2	33.55	32.35	0	12,399	0.00%
2021/09/27	1	33.40	2	33.73	33.25	-1	12,598	-0.01%
2021/09/23	0	0.00	10	32.65	32.05	-10	13,219	-0.08%
2021/09/17	10	32.30	1	32.40	32.35	9	15,407	0.06%
2021/09/16	1	33.20	2	33.15	32.65	-1	15,957	-0.01%
2021/09/15	0	0.00	3	32.55	32.60	-3	16,277	-0.02%
2021/09/14	1	32.55	0	0.00	32.15	1	16,573	0.01%
2021/09/13	9	32.77	0	0.00	32.65	9	16,735	0.05%
2021/09/09	0	0.00	3	32.65	33.00	-3	17,150	-0.02%
2021/09/08	1	32.20	65	32.39	32.05	-64	17,334	-0.37%
2021/09/07	3	33.03	2	32.80	33.45	1	17,836	0.01%
2021/09/06	3	33.55	0	0.00	33.45	3	18,298	0.02%
2021/09/02	2	35.13	0	0.00	34.45	2	18,386	0.01%
2021/09/01	5	36.08	4	37.33	35.80	1	18,456	0.01%
2021/08/31	4	35.89	1	36.30	35.95	3	18,438	0.02%
2021/08/30	28	36.13	28	35.92	35.90	0	18,637	0.00%
2021/08/27	13	36.17	1	35.85	35.65	12	18,817	0.06%
2021/08/26	3	36.23	3	36.43	36.85	0	19,040	0.00%
2021/08/25	9	35.96	16	36.28	36.10	-7	19,122	-0.04%
2021/08/24	4	35.44	3	35.60	34.25	1	19,301	0.01%
2021/08/23	6	34.54	3	34.70	34.90	3	19,627	0.02%
2021/08/20	0	0.00	5	33.12	34.05	-5	19,925	-0.03%
2021/08/19	4	33.85	5	33.00	32.50	-1	20,009	0.00%
2021/08/18	2	32.05	5	32.58	34.45	-3	20,301	-0.01%
2021/08/17	7	33.46	18	33.76	31.80	-11	20,427	-0.05%
2021/08/16	7	34.71	6	34.46	34.10	1	20,432	0.00%
2021/08/13	14	36.40	8	35.91	35.80	6	20,452	0.03%
2021/08/12	21	38.49	5	38.32	38.25	16	20,523	0.08%
2021/08/11	6	38.14	17	38.60	38.95	-11	20,594	-0.05%
2021/08/10	3	37.68	3	38.10	37.65	0	20,667	0.00%
2021/08/09	12	38.12	5	38.06	37.05	7	20,854	0.03%
2021/08/06	6	37.77	18	37.56	37.60	-12	21,081	-0.06%
2021/08/05	1	36.80	1	37.00	36.60	0	21,273	0.00%
2021/08/04	2	37.88	2	37.53	37.45	0	21,764	0.00%
2021/08/03	51	38.34	2	37.65	37.65	49	22,054	0.22%
2021/08/02	6	37.65	1	38.10	38.00	5	22,273	0.02%
2021/07/30	15	37.97	2	38.73	37.90	13	22,477	0.06%
2021/07/29	2	38.15	5	38.65	38.40	-3	22,689	-0.01%
2021/07/28	12	38.06	2	38.20	38.10	10	22,900	0.04%
2021/07/27	5	40.29	17	40.04	39.65	-12	23,195	-0.05%
2021/07/26	21	41.84	24	41.44	41.60	-3	23,492	-0.01%
2021/07/23	8	39.84	4	40.11	40.05	4	24,314	0.02%
2021/07/22	3	38.90	4	38.89	38.90	-1	24,927	0.00%
2021/07/21	9	38.19	1	37.70	37.75	8	25,844	0.03%
2021/07/20	14	37.97	16	38.68	37.75	-2	25,772	-0.01%
2021/07/19	3	40.40	0	0.00	39.80	3	25,664	0.01%
2021/07/16	18	40.72	12	41.02	40.50	6	25,559	0.02%
2021/07/15	15	40.93	21	40.96	40.90	-6	25,443	-0.02%
2021/07/14	25	40.66	16	40.77	40.45	9	25,327	0.04%
2021/07/13	37	43.28	27	42.91	41.35	10	25,095	0.04%
2021/07/12	63	42.03	50	42.51	43.15	13	24,316	0.05%
2021/07/09	28	42.21	22	42.41	41.20	6	23,498	0.03%
2021/07/08	13	41.87	20	41.67	42.40	-7	22,982	-0.03%
2021/07/07	62	41.55	38	41.09	40.80	24	22,452	0.11%
2021/07/06	5	42.84	55	42.85	43.00	-50	21,586	-0.23%
2021/07/05	52	38.85	37	39.22	39.10	15	21,259	0.07%
2021/07/02	26	37.87	37	37.57	37.60	-11	21,926	-0.05%
2021/07/01	9	38.06	2	37.85	36.90	7	21,974	0.03%
2021/06/30	17	39.07	27	38.65	38.15	-10	21,976	-0.05%
2021/06/29	14	38.71	25	39.40	37.25	-11	21,852	-0.05%
2021/06/28	78	40.04	41	40.44	39.75	37	21,547	0.17%
2021/06/25	8	38.73	42	39.49	39.80	-34	20,099	-0.17%
2021/06/24	9	35.83	9	36.06	36.20	0	19,674	0.00%
2021/06/23	3	34.93	3	35.47	35.80	0	19,435	0.00%
2021/06/22	19	34.03	1	34.50	33.40	18	19,356	0.09%
2021/06/21	15	34.57	1	34.40	34.05	14	19,369	0.07%
2021/06/18	10	36.11	5	36.10	35.85	5	19,561	0.03%
2021/06/17	12	35.76	11	36.20	36.30	1	21,100	0.00%
2021/06/16	17	36.25	12	36.18	35.25	5	22,480	0.02%
2021/06/15	9	36.29	20	35.51	36.55	-11	23,594	-0.05%
2021/06/11	10	33.70	0	0.00	33.25	10	24,009	0.04%
2021/06/10	1	33.55	9	33.55	33.20	-8	24,903	-0.03%
2021/06/09	11	33.75	1	34.10	33.25	10	25,010	0.04%
2021/06/08	12	34.58	2	34.70	34.75	10	24,966	0.04%
2021/06/07	6	35.59	5	34.86	34.30	1	24,939	0.00%
2021/06/04	11	36.62	12	36.42	36.10	-1	24,757	0.00%
2021/06/03	19	36.34	21	36.62	36.20	-2	24,630	-0.01%
2021/06/02	12	36.20	4	35.86	35.40	8	24,417	0.03%
2021/06/01	23	36.20	8	36.62	36.70	15	24,292	0.06%
2021/05/31	11	36.12	20	36.22	36.40	-9	24,079	-0.04%
2021/05/28	9	32.87	13	33.04	33.80	-4	24,205	-0.02%
2021/05/27	7	30.91	10	31.04	30.75	-3	24,751	-0.01%
2021/05/26	11	30.30	0	0.00	30.40	11	24,713	0.04%
2021/05/25	13	29.33	47	29.88	31.15	-34	24,380	-0.14%
2021/05/24	52	28.16	53	28.38	28.35	-1	24,247	0.00%
2021/05/21	36	27.75	39	28.03	27.90	-3	24,179	-0.01%
2021/05/20	24	27.97	27	28.66	26.65	-3	24,303	-0.01%
2021/05/19	21	28.01	12	28.73	27.65	9	24,174	0.04%
2021/05/18	35	27.27	34	27.40	28.15	1	24,050	0.00%
2021/05/17	0	0.00	6	25.69	25.60	-6	23,768	-0.03%
2021/05/14	4	28.98	6	28.45	28.40	-2	23,502	-0.01%
2021/05/13	30	29.69	28	30.46	29.85	2	23,224	0.01%
2021/05/12	42	31.04	52	31.24	30.40	-10	22,926	-0.04%
2021/05/11	8	32.06	9	33.06	32.10	-1	22,378	0.00%
2021/05/10	52	35.69	3	36.28	35.30	49	22,094	0.22%
2021/05/07	16	35.19	18	35.25	36.95	-2	21,966	-0.01%
2021/05/06	37	35.23	27	35.00	34.30	10	21,867	0.05%
2021/05/05	24	37.42	27	36.80	34.45	-3	21,673	-0.01%
2021/05/04	10	36.30	18	38.60	36.10	-8	21,592	-0.04%
2021/05/03	37	39.29	38	39.56	38.70	-1	21,235	0.00%
2021/04/29	49	45.18	35	45.03	42.95	14	20,791	0.07%
2021/04/28	19	43.17	26.2	43.70	45.10	-7.2	19,829	-0.04%
2021/04/27	58	42.57	20	42.67	41.00	38	19,229	0.20%
2021/04/26	0	0.00	1	39.90	39.90	-1	18,422	-0.01%
2021/04/23	16	35.46	10	36.30	36.30	6	18,508	0.03%
2021/04/22	1	35.40	3	34.45	33.00	-2	18,616	-0.01%
2021/04/21	3	33.40	7	33.54	34.40	-4	18,814	-0.02%
2021/04/20	3	33.93	5	34.12	34.15	-2	18,976	-0.01%
2021/04/19	5	36.66	0	0.00	34.50	5	19,413	0.03%
2021/04/16	4	36.33	4	35.95	36.40	0	20,088	0.00%
2021/04/15	1	34.30	3	34.30	35.70	-2	20,268	-0.01%
2021/04/14	0	0.00	5	33.30	35.10	-5	20,395	-0.02%
2021/04/13	0	0.00	1	38.90	37.00	-1	20,488	0.00%
2021/04/12	0	0.00	8	35.60	38.00	-8	20,566	-0.04%
2021/04/09	6	37.80	53	38.11	37.80	-47	20,758	-0.23%
2021/04/08	101.2	41.83	36	41.67	41.95	65.2	20,895	0.31%	大買/
2021/04/07	14	38.61	16	37.51	38.90	-2	19,783	-0.01%
2021/04/06	19	34.75	1	35.40	35.40	18	19,602	0.09%
2021/04/01	0	0.00	21	31.32	32.20	-21	19,483	-0.11%
2021/03/31	7	29.37	7	29.14	29.30	0	19,341	0.00%
2021/03/30	1	29.30	29	28.68	29.30	-28	19,307	-0.15%
2021/03/29	2	26.95	11	26.89	26.95	-9	19,141	-0.05%
2021/03/26	1	26.00	11	26.03	26.20	-10	19,240	-0.05%
2021/03/25	0	0.00	14	26.19	25.75	-14	19,364	-0.07%
2021/03/24	31	24.92	21	24.13	25.30	10	20,185	0.05%
2021/03/23	17	24.05	25	24.12	24.45	-8	20,830	-0.04%
2021/03/22	87	27.04	61	26.20	26.00	26	20,580	0.13%
2021/03/19	27	24.59	24	24.87	25.55	3	19,048	0.02%
2021/03/18	20	22.24	30	23.01	23.25	-10	17,938	-0.06%
2021/03/17	45	20.07	44	20.85	21.15	1	16,444	0.01%
2021/03/16	22	19.45	138	19.72	19.25	-116	15,750	-0.74%	大賣/鉅額交易
2021/03/15	0	0.00	20	18.51	18.50	-20	14,969	-0.13%
2021/03/12	16	17.88	0	0.00	17.90	16	15,063	0.11%
2021/03/11	11	17.65	0	0.00	17.70	11	15,623	0.07%
2021/03/10	1	17.00	35	17.10	17.00	-34	15,916	-0.21%
2021/03/09	5	16.95	2	16.65	17.10	3	16,439	0.02%
2021/03/08	70	17.44	1	16.70	16.80	69	17,152	0.40%
2021/03/04	16	17.59	20	17.29	17.35	-4	17,670	-0.02%
2021/03/03	54	18.15	18	17.88	17.80	36	17,605	0.20%
2021/03/02	38	19.04	86	19.45	19.45	-48	17,445	-0.28%
2021/02/26	10	17.80	0	0.00	17.85	10	16,612	0.06%
2021/02/25	0	0.00	6	17.70	17.55	-6	16,460	-0.04%
2021/02/24	0	0.00	7	17.97	17.50	-7	16,430	-0.04%
2021/02/23	0	0.00	2	17.70	17.50	-2	16,298	-0.01%
2021/02/22	15	18.00	8	18.08	17.70	7	16,355	0.04%
2021/02/19	5	17.00	2	17.20	17.25	3	16,104	0.02%
2021/02/18	3	16.97	0	0.00	16.85	3	16,065	0.02%
2021/02/17	0	0.00	22	16.46	16.60	-22	15,983	-0.14%
2021/02/05	0	0.00	1	16.15	15.80	-1	15,950	-0.01%
2021/02/04	1	16.05	8	16.09	16.10	-7	16,037	-0.04%
2021/02/02	5	16.10	0	0.00	16.15	5	16,054	0.03%
2021/02/01	12	16.35	4	16.61	16.20	8	16,069	0.05%
2021/01/29	3	17.10	11	17.05	16.50	-8	16,124	-0.05%
2021/01/28	8	16.93	24	16.96	17.05	-16	16,239	-0.10%
2021/01/26	8	16.77	5	16.35	16.25	3	16,403	0.02%
2021/01/25	5	16.00	6	16.02	15.95	-1	16,194	-0.01%
2021/01/22	52	15.94	2	15.93	15.95	50	16,058	0.31%
2021/01/21	5	15.92	6	16.03	15.90	-1	16,017	-0.01%
2021/01/20	8	16.85	1	17.00	16.40	7	15,875	0.04%
2021/01/19	15	17.50	103	17.06	17.55	-88	15,684	-0.56%	大賣/
2021/01/18	19	17.28	118	17.16	17.20	-99	15,497	-0.64%	大賣/
2021/01/15	5	17.72	0	0.00	17.80	5	15,367	0.03%
2021/01/14	3	18.02	1	18.20	18.25	2	15,141	0.01%
2021/01/13	10	17.56	6	17.60	17.45	4	14,972	0.03%
2021/01/12	21	17.44	59	17.33	17.10	-38	14,844	-0.26%
2021/01/11	41	18.18	16	18.13	18.25	25	14,511	0.17%
2021/01/08	6	16.88	2	16.70	16.75	4	14,277	0.03%
2021/01/07	3	16.48	0	0.00	16.70	3	14,733	0.02%
2021/01/06	3	16.38	13	16.24	16.00	-10	14,688	-0.07%
2021/01/04	4	16.91	7	16.99	16.95	-3	14,338	-0.02%
2020/12/31	0	0.00	1	16.40	16.30	-1	13,928	-0.01%
2020/12/30	1	16.15	6	16.39	16.15	-5	13,640	-0.04%
2020/12/29	4	16.15	8	16.20	16.15	-4	13,589	-0.03%
2020/12/28	23	16.08	12	16.15	16.15	11	13,565	0.08%
2020/12/24	7	16.18	0	0.00	16.30	7	13,307	0.05%
2020/12/23	12	15.57	10	15.85	15.85	2	13,152	0.02%
2020/12/22	0	0.00	20	16.35	15.70	-20	13,100	-0.15%
2020/12/21	2	16.65	1	16.75	16.55	1	12,998	0.01%
2020/12/18	21	17.07	78	17.32	16.70	-57	13,098	-0.44%
2020/12/17	127	17.13	94	16.88	17.35	33	12,820	0.26%	大買/
2020/12/16	10	16.00	10	15.85	15.80	0	12,522	0.00%
2020/12/15	15	15.95	16	15.84	15.80	-1	12,475	-0.01%
2020/12/14	5	16.40	65	16.05	16.20	-60	12,329	-0.49%
2020/12/11	20	15.10	12	15.14	15.30	8	11,888	0.07%
2020/12/10	12	15.55	0	0.00	15.45	12	11,707	0.10%
2020/12/09	63	15.57	10	15.30	15.35	53	11,550	0.46%
2020/12/08	0	0.00	118	15.87	15.80	-118	11,360	-1.04%	大賣/鉅額交易
2020/12/07	130	14.98	21	15.17	16.00	109	11,045	0.99%	大買/鉅額交易
2020/12/04	36	15.32	21	15.29	15.50	15	10,384	0.14%
2020/12/03	2	15.53	40	15.35	15.15	-38	10,014	-0.38%
2020/12/02	49	14.39	28	14.64	14.60	21	9,500	0.22%
2020/12/01	12	13.62	30	14.04	14.20	-18	8,759	-0.21%
2020/11/30	3	12.70	5	12.83	12.95	-2	8,208	-0.02%
2020/11/27	3	12.42	1	12.65	12.60	2	8,177	0.02%
2020/11/26	7	12.92	1	12.45	12.35	6	8,290	0.07%
2020/11/25	2	12.28	2	12.33	12.00	0	7,863	0.00%
2020/11/24	4	12.05	5	12.05	11.90	-1	7,777	-0.01%
2020/11/23	0	0.00	1	11.90	11.90	-1	7,737	-0.01%
2020/11/20	1	11.95	9	12.05	11.85	-8	7,713	-0.10%
2020/11/19	0	0.00	3	11.73	11.95	-3	7,714	-0.04%
2020/11/18	2	11.58	1	11.60	11.50	1	7,661	0.01%
2020/11/17	1	11.70	4	11.63	11.70	-3	7,784	-0.04%
2020/11/16	3	11.35	2	11.65	11.35	1	7,756	0.01%
2020/11/13	2	11.40	1	11.45	11.40	1	7,779	0.01%
2020/11/12	4	11.53	0	0.00	11.40	4	7,793	0.05%
2020/11/10	63	11.96	12	11.99	11.60	51	7,638	0.67%
2020/11/09	3	12.10	1	12.25	11.95	2	7,582	0.03%
2020/11/06	2	12.35	55	12.21	12.15	-53	7,633	-0.69%
2020/11/05	7	12.54	20	12.39	12.40	-13	7,524	-0.17%
2020/11/04	1	12.15	4	12.13	12.15	-3	7,283	-0.04%
2020/11/03	33	12.47	10	12.10	12.05	23	7,167	0.32%
2020/10/30	1	11.70	0	0.00	11.70	1	6,847	0.01%
2020/10/29	2	11.55	3	11.65	11.90	-1	6,819	-0.01%
2020/10/28	3	11.87	1	12.00	11.55	2	6,764	0.03%
2020/10/27	1	11.85	3	11.95	11.85	-2	6,709	-0.03%
2020/10/26	7	12.19	6	12.00	11.95	1	6,669	0.01%
2020/10/23	0	0.00	1	12.15	12.00	-1	6,583	-0.02%
2020/10/22	0	0.00	1	11.85	11.95	-1	6,535	-0.02%
2020/10/21	3	11.95	19	12.12	12.05	-16	6,496	-0.25%
2020/10/20	16	11.93	18	12.07	12.20	-2	6,428	-0.03%
2020/10/19	6	12.02	5	11.82	12.25	1	6,340	0.02%
2020/10/16	28	12.20	2	12.43	11.50	26	6,182	0.42%
2020/10/15	29	12.20	28	12.40	12.40	1	5,884	0.02%
2020/10/14	6	11.03	3	10.97	11.30	3	5,207	0.06%
2020/10/07	0	0.00	6	10.54	10.55	-6	5,218	-0.11%
2020/09/29	25	10.18	22	10.00	10.05	3	5,539	0.05%
2020/09/28	38	10.19	0	0.00	10.20	38	5,547	0.69%
2020/09/25	10	10.10	10	9.62	9.73	0	5,558	0.00%
2020/09/24	189	10.09	10	9.90	9.90	179	5,572	3.21%	大買/鉅額交易
2020/09/23	67	11.16	21	10.91	10.50	46	5,481	0.84%
2020/09/22	22	11.95	3	11.95	11.50	19	5,275	0.36%
2020/09/21	1	11.65	13.4	11.98	12.00	-12.4	4,595	-0.27%
2020/09/18	0	0.00	3	10.80	10.95	-3	4,053	-0.07%
2020/09/17	1	10.45	2	10.70	10.50	-1	3,951	-0.03%
2020/09/16	0	0.00	3	10.32	10.40	-3	3,812	-0.08%
2020/09/14	50	10.15	2	10.00	10.10	48	3,746	1.28%
2020/09/11	1	9.82	1	9.83	9.75	0	3,660	0.00%
2020/09/10	1	10.10	0	0.00	10.10	1	3,634	0.03%
2020/09/09	0	0.00	1	10.15	10.15	-1	3,622	-0.03%
2020/09/08	2	10.13	1	10.35	10.00	1	3,600	0.03%
2020/09/07	3	10.17	2	10.35	10.15	1	3,584	0.03%
2020/09/04	1	9.86	2	10.06	10.15	-1	3,526	-0.03%
2020/09/03	6	10.29	0	0.00	10.10	6	3,464	0.17%
2020/09/02	0	0.00	3	10.05	10.05	-3	3,440	-0.09%
2020/09/01	1	10.60	0	0.00	10.35	1	3,458	0.03%
2020/08/31	0	0.00	1	9.79	9.74	-1	3,241	-0.03%
2020/08/28	1	9.58	1	9.67	9.61	0	3,232	0.00%
2020/08/27	1	9.56	0	0.00	9.52	1	3,220	0.03%
2020/08/26	0	0.00	10	9.70	9.60	-10	3,253	-0.31%
2020/08/21	0	0.00	11	9.59	9.86	-11	3,349	-0.33%
2020/08/20	5	9.15	1	9.04	9.03	4	3,197	0.13%
2020/08/19	9	9.65	10	9.73	9.58	-1	3,148	-0.03%
2020/08/18	2	9.48	1	9.54	9.59	1	3,095	0.03%
2020/08/17	1	9.41	1	9.47	9.42	0	3,046	0.00%
2020/08/12	10	9.47	1	9.28	9.47	9	2,993	0.30%
2020/08/11	1	9.14	1	9.29	9.11	0	2,878	0.00%
2020/08/10	2	9.13	0	0.00	9.07	2	2,871	0.07%
2020/08/06	6	9.32	0	0.00	9.13	6	2,864	0.21%
2020/08/04	1	9.12	1	9.23	9.11	0	2,843	0.00%
2020/07/29	1	8.75	2	8.81	8.75	-1	2,840	-0.04%
2020/07/28	1	8.60	0	0.00	8.47	1	2,838	0.04%
2020/07/22	10	9.15	10	9.30	9.35	0	2,797	0.00%
2020/07/21	1	9.76	1	9.84	9.20	0	2,765	0.00%
2020/07/20	0	0.00	1	9.16	9.20	-1	2,543	-0.04%
2020/07/17	3	9.18	1	9.26	9.01	2	2,529	0.08%
2020/07/16	1	9.36	0	0.00	9.35	1	2,500	0.04%
2020/07/14	26	9.81	0	0.00	9.51	26	2,461	1.06%
2020/07/13	11	9.86	12	9.93	10.00	-1	2,334	-0.04%
2020/07/10	2	9.16	2	9.33	9.12	0	2,047	0.00%
2020/07/09	1	9.33	1	9.42	9.34	0	1,934	0.00%
2020/07/07	0	0.00	1	9.40	9.26	-1	1,865	-0.05%
2020/07/06	5	9.26	10	9.36	9.23	-5	1,816	-0.28%
2020/07/03	0	0.00	1	9.54	9.44	-1	1,763	-0.06%
2020/07/02	1	9.30	2	9.40	9.23	-1	1,668	-0.06%
2020/07/01	2	8.38	2	8.59	9.10	0	1,598	0.00%
2020/06/30	0	0.00	3	8.02	8.63	-3	1,448	-0.21%
2020/06/29	9	7.81	7	7.90	7.85	2	1,339	0.15%
2020/06/24	1	7.99	0	0.00	7.94	1	1,326	0.08%
2020/06/19	0	0.00	6	8.10	8.03	-6	1,321	-0.45%
2020/06/18	0	0.00	2	8.20	8.07	-2	1,322	-0.15%
2020/06/16	0	0.00	5	7.89	7.94	-5	1,327	-0.38%
2020/06/12	5	7.74	62	7.85	7.80	-57	1,365	-4.17%
2020/06/11	3	8.16	5	8.09	7.90	-2	1,374	-0.15%
2020/06/10	4	8.28	2	8.32	8.26	2	1,361	0.15%
2020/06/09	72	8.30	1	8.29	8.19	71	1,376	5.16%
2020/06/08	13	8.47	15	8.42	8.54	-2	1,319	-0.15%
2020/06/04	4	7.72	2	7.79	7.75	2	1,207	0.17%
2020/06/02	1	7.58	0	0.00	7.75	1	1,177	0.08%
2020/05/29	10	7.63	64	7.68	7.50	-54	1,105	-4.89%
2020/05/28	4	7.86	20	7.73	7.86	-16	1,033	-1.55%
2020/05/27	1	7.13	1	7.08	7.15	0	877	0.00%
2020/05/26	0	0.00	5	6.94	6.95	-5	866	-0.58%
2020/05/25	65	6.86	0	0.00	6.84	65	867	7.49%
2020/05/22	3	6.95	0	0.00	6.95	3	864	0.35%
2020/05/21	2	7.09	0	0.00	7.06	2	855	0.23%
2020/05/20	0	0.00	3	6.98	7.04	-3	847	-0.35%
2020/05/19	3	6.77	10	6.86	6.88	-7	831	-0.84%
2020/05/18	7	6.73	5	6.81	6.73	2	827	0.24%
2020/05/15	5	6.76	2	6.94	6.74	3	817	0.37%
2020/05/14	5	6.91	0	0.00	6.83	5	812	0.62%
2020/05/13	0	0.00	3	7.09	7.09	-3	804	-0.37%
2020/05/12	3	7.06	20	6.94	6.97	-17	800	-2.12%
2020/04/30	0	0.00	2	7.31	7.35	-2	746	-0.27%
2020/04/29	10	6.97	10	7.06	7.20	0	743	0.00%
2020/04/22	10	6.41	10	6.50	6.53	0	747	0.00%
2020/04/20	1	6.87	0	0.00	6.89	1	788	0.13%
2020/04/16	0	0.00	1	6.77	7.12	-1	792	-0.13%
2020/04/15	1	6.80	2	6.80	6.96	-1	783	-0.13%
2020/04/10	0	0.00	1	6.34	6.38	-1	802	-0.12%
2020/03/31	1	5.88	0	0.00	5.82	1	857	0.12%
2020/03/23	6	5.10	0	0.00	5.12	6	1,004	0.60%
2020/03/19	1	5.04	0	0.00	5.04	1	1,011	0.10%
2020/03/18	1	5.59	1	5.59	5.59	0	983	0.00%
2020/03/17	3	5.74	0	0.00	5.68	3	985	0.30%
2020/03/13	0	0.00	8	6.52	6.57	-8	980	-0.82%
2020/02/26	2	8.37	0	0.00	8.40	2	1,286	0.16%
2020/01/30	1	8.82	0	0.00	8.83	1	1,283	0.08%
2020/01/16	0	0.00	1	9.70	9.72	-1	1,258	-0.08%
2020/01/15	1	9.73	0	0.00	9.84	1	1,273	0.08%
2020/01/10	0	0.00	4	9.51	9.52	-4	1,179	-0.34%
2020/01/03	0	0.00	6	9.99	9.90	-6	1,139	-0.53%
2019/12/20	0	0.00	2	10.20	10.15	-2	935	-0.21%
2019/12/18	0	0.00	0.5	9.90	9.92	-0.5	898	-0.06%
2019/12/11	20	10.05	0	0.00	9.98	20	885	2.26%
2019/12/05	3	10.20	3	10.00	9.98	0	820	0.00%
2019/12/04	0	0.00	4	9.80	9.92	-4	719	-0.56%
2019/11/28	0	0.00	11	9.68	9.65	-11	654	-1.68%
2019/11/27	0	0.00	10	9.66	9.65	-10	559	-1.79%
2019/11/26	21	9.53	0	0.00	9.46	21	516	4.06%
2019/11/18	2	9.10	0	0.00	9.08	2	470	0.43%
2019/11/15	0	0.00	2	9.06	9.04	-2	489	-0.41%
2019/11/14	1	9.03	0	0.00	8.96	1	486	0.21%
2019/11/04	0	0.00	1	8.62	8.63	-1	491	-0.20%
2019/09/24	0	0.00	1	9.10	9.05	-1	535	-0.19%
2019/09/20	2	9.22	2	9.22	9.14	0	525	0.00%
2019/09/10	0	0.00	6	9.01	9.00	-6	511	-1.17%
2019/09/09	0	0.00	2	9.00	9.03	-2	505	-0.40%
2019/09/04	1	9.00	3	8.97	8.99	-2	510	-0.39%
2019/07/24	6	9.04	0	0.00	9.02	6	511	1.17%
2019/07/17	2	9.04	0	0.00	9.11	2	539	0.37%
2019/07/15	2	9.17	0	0.00	9.12	2	551	0.36%
2019/06/25	0	0.00	1	9.40	9.28	-1	745	-0.13%
2019/06/24	1	9.47	1	9.35	9.47	0	744	0.00%
2019/06/21	1	9.45	0	0.00	9.42	1	746	0.13%
2019/06/17	0	0.00	5	9.07	9.04	-5	795	-0.63%
2019/06/10	0	0.00	11	8.93	8.99	-11	1,149	-0.96%
2019/05/29	0	0.00	1	9.00	9.06	-1	1,711	-0.06%
2019/05/28	1	9.03	0	0.00	9.06	1	1,718	0.06%
2019/05/24	5	9.04	0	0.00	8.93	5	1,759	0.28%
2019/05/16	0	0.00	1	9.28	9.05	-1	1,859	-0.05%
2019/05/14	3	9.06	0	0.00	9.24	3	1,864	0.16%
2019/05/10	0	0.00	4	9.65	9.75	-4	1,852	-0.22%
2019/05/08	0	0.00	3	9.98	10.10	-3	1,834	-0.16%
2019/05/07	0	0.00	20	10.15	10.15	-20	1,835	-1.09%
2019/04/30	0	0.00	7	10.20	10.25	-7	1,870	-0.37%
2019/04/25	20	10.60	0	0.00	10.60	20	1,879	1.06%
2019/04/18	12	10.99	0	0.00	10.55	12	1,948	0.62%
2019/04/17	10	10.90	0	0.00	10.90	10	1,936	0.52%
2019/04/16	3	11.10	6	11.06	11.05	-3	1,916	-0.16%
2019/04/10	5	10.65	2	10.63	10.70	3	1,860	0.16%
2019/04/01	0	0.00	5	10.40	10.35	-5	1,846	-0.27%
2019/03/29	5	10.45	0	0.00	10.45	5	1,864	0.27%
2019/03/28	1	10.40	0	0.00	10.35	1	1,871	0.05%
2019/03/21	1.4	10.85	0	0.00	10.90	1.4	2,021	0.07%
2019/03/20	3	10.80	0	0.00	10.85	3	2,014	0.15%
2019/03/19	7	10.92	0	0.00	10.85	7	2,024	0.35%
2019/03/18	2	10.85	0	0.00	10.90	2	2,071	0.10%
2019/03/15	0.1	11.00	0	0.00	11.05	0.1	2,071	0.01%
2019/03/14	0.5	11.40	0	0.00	11.45	0.5	1,864	0.03%
2019/03/13	1	11.80	0	0.00	11.60	1	1,866	0.05%
2019/03/12	3	12.20	5	11.90	11.80	-2	1,863	-0.11%
2019/03/11	9	12.03	1	11.90	11.85	8	1,734	0.46%
2019/03/08	0	0.00	2	11.90	12.00	-2	1,706	-0.12%
2019/03/06	0	0.00	5	11.20	11.45	-5	1,629	-0.31%
2019/03/05	5	11.55	0	0.00	11.30	5	1,589	0.31%
2019/03/04	5	11.25	5	11.32	11.25	0	1,493	0.00%
2019/02/27	1	10.70	1	10.55	10.60	0	1,369	0.00%
2019/02/26	0	0.00	5	10.75	10.65	-5	1,372	-0.36%
2019/02/18	8	10.64	32	10.55	10.55	-24	1,369	-1.75%
2019/02/11	1	10.20	0	0.00	10.05	1	1,299	0.08%
2019/01/29	0	0.00	1	10.20	10.15	-1	1,294	-0.08%
2019/01/28	2	10.20	0	0.00	10.20	2	1,295	0.15%
2019/01/22	2	10.10	0	0.00	10.15	2	1,267	0.16%
2019/01/15	1	10.30	0	0.00	10.25	1	1,282	0.08%
2019/01/11	1	10.80	0	0.00	10.40	1	1,273	0.08%
2019/01/09	13	10.35	0	0.00	10.30	13	1,191	1.09%
2019/01/08	0	0.00	3	10.30	10.25	-3	1,191	-0.25%
2018/12/19	17	10.54	9	10.55	10.55	8	1,202	0.67%
2018/12/17	6	11.35	18	11.14	11.10	-12	1,163	-1.03%
2018/12/13	16	10.69	0	0.00	10.50	16	1,022	1.56%
2018/12/10	0	0.00	3	10.18	10.40	-3	934	-0.32%
2018/12/05	8	10.45	3	11.05	11.05	5	858	0.58%
2018/11/27	1	9.80	0	0.00	9.79	1	848	0.12%
2018/11/21	0	0.00	4	9.15	9.16	-4	773	-0.52%
2018/11/19	2	9.02	0	0.00	9.11	2	808	0.25%
2018/11/16	2	8.67	0	0.00	8.81	2	863	0.23%
2018/11/15	2	8.45	0	0.00	8.55	2	863	0.23%
2018/09/10	2	10.10	0	0.00	10.10	2	1,114	0.18%
2018/09/07	2	10.50	15	10.40	10.35	-13	1,112	-1.17%
2018/09/05	2	10.70	0	0.00	10.70	2	1,182	0.17%
2018/08/27	0	0.00	7	11.20	11.20	-7	1,549	-0.45%
2018/08/24	4	11.50	0	0.00	11.50	4	1,574	0.25%
2018/08/23	3	11.70	0	0.00	11.70	3	1,561	0.19%
2018/08/21	0	0.00	10	11.35	11.40	-10	1,502	-0.67%
2018/08/16	5	11.15	2	11.20	11.20	3	1,503	0.20%
2018/08/15	0	0.00	2	10.95	11.05	-2	1,490	-0.13%
2018/08/14	0	0.00	3	10.60	10.65	-3	1,472	-0.20%
2018/07/31	0	0.00	10	10.70	10.60	-10	1,547	-0.65%
2018/07/12	0	0.00	5	10.50	10.55	-5	1,598	-0.31%
2018/07/11	25	10.55	0	0.00	10.50	25	1,616	1.55%
2018/06/25	3	11.45	0	0.00	11.50	3	1,741	0.17%
2018/06/13	0	0.00	50	11.82	11.55	-50	1,709	-2.93%
2018/06/11	0	0.00	5	11.35	11.45	-5	1,621	-0.31%
2018/06/08	10	11.50	2	11.30	11.45	8	1,541	0.52%
2018/06/07	7	11.57	10	11.51	11.75	-3	1,481	-0.20%
2018/05/30	0	0.00	19	10.10	10.05	-19	1,328	-1.43%
2018/05/29	10	10.15	11	10.24	10.25	-1	1,324	-0.08%
2018/05/28	39	10.38	20	10.25	10.20	19	1,324	1.43%
2018/05/24	1	10.00	0	0.00	10.00	1	1,362	0.07%
2018/05/21	3	10.20	0	0.00	10.15	3	1,408	0.21%
2018/05/16	1	9.60	22.7	10.18	9.60	-21.7	1,411	-1.54%
2018/05/14	2	10.10	21	10.30	10.10	-19	1,446	-1.31%
2018/04/26	32	10.82	2	10.60	10.60	30	1,500	2.00%
2018/04/23	0	0.00	10	11.20	11.10	-10	1,545	-0.65%
2018/04/20	2	11.35	0	0.00	11.35	2	1,553	0.13%
2018/04/16	7	11.59	0	0.00	11.60	7	1,633	0.43%
2018/04/13	8	11.90	0	0.00	11.95	8	1,650	0.48%
2018/04/03	0	0.00	2	11.70	11.80	-2	1,905	-0.10%
2018/03/29	2	11.80	0	0.00	11.70	2	2,057	0.10%
2018/03/23	1	11.45	0	0.00	11.65	1	2,675	0.04%
2018/03/21	20	12.10	0	0.00	12.00	20	2,885	0.69%
2018/03/20	1	12.20	0	0.00	12.20	1	2,933	0.03%
2018/03/19	1	12.55	22	12.33	12.30	-21	3,171	-0.66%
2018/03/08	3	13.25	0	0.00	13.10	3	3,355	0.09%
2018/02/26	10	13.23	0	0.00	13.25	10	3,706	0.27%
2018/02/21	1	12.35	0	0.00	12.30	1	3,674	0.03%
2018/02/12	0	0.00	6	11.95	12.05	-6	3,707	-0.16%
2018/02/06	23	11.70	0	0.00	11.85	23	3,663	0.63%
2018/02/05	22	12.88	0	0.00	13.00	22	3,609	0.61%
2018/01/17	10	13.65	0	0.00	13.60	10	3,925	0.25%
2018/01/16	0	0.00	17	13.60	13.60	-17	3,926	-0.43%
2018/01/15	0	0.00	9	13.55	13.55	-9	3,962	-0.23%
2018/01/12	30	13.80	4	13.65	13.65	26	3,959	0.66%
2018/01/11	10	13.60	10	13.60	13.60	0	3,957	0.00%
2018/01/09	10	13.70	0	0.00	13.60	10	4,228	0.24%
2018/01/08	0	0.00	15	13.75	13.75	-15	4,234	-0.35%
2018/01/04	30	14.37	20	14.40	14.60	10	4,111	0.24%
2018/01/02	20	14.30	20	14.40	14.25	0	4,014	0.00%