飛宏 (2457)-兆豐-北高雄券商分點個股進出

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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/12/09	3.3	40.99	0	0.00	40.35	3.3	1,870	0.17%
2024/12/06	1.1	42.60	7	43.07	42.25	-5.9	1,836	-0.32%
2024/12/05	2	44.30	3	44.18	43.75	-1	1,779	-0.06%
2024/12/03	0	0.00	1	42.10	42.05	-1	1,594	-0.06%
2024/12/02	2	41.05	0	0.00	40.40	2	1,574	0.13%
2024/11/28	1	41.00	0	0.00	40.90	1	1,590	0.06%
2024/11/27	2	43.15	1	41.80	41.80	1	1,581	0.06%
2024/11/22	0.1	42.57	0	0.00	42.30	0.1	1,527	0.01%
2024/11/21	0	0.00	2	43.40	42.55	-2	1,505	-0.13%
2024/11/20	0.2	41.85	0	0.00	42.00	0.2	1,463	0.01%
2024/11/19	0	0.00	7	41.76	41.70	-7	1,451	-0.48%
2024/11/18	7	40.38	0	0.00	40.30	7	1,380	0.51%
2024/11/15	0	0.00	8	41.64	41.65	-8	1,367	-0.58%
2024/11/13	1	41.10	1	41.25	41.10	0	1,325	0.00%
2024/11/12	2.1	41.59	0	0.00	41.40	2.1	1,328	0.16%
2024/11/11	2.2	41.49	0	0.00	41.45	2.2	1,313	0.17%
2024/11/08	0.2	40.79	3	40.20	40.40	-2.8	1,309	-0.21%
2024/11/07	3	40.90	5	40.31	41.10	-2	1,306	-0.15%
2024/11/01	0.1	37.50	0	0.00	38.25	0.1	1,433	0.01%
2024/10/30	2	37.98	0	0.00	37.85	2	1,456	0.14%
2024/10/29	1	37.30	0	0.00	37.15	1	1,509	0.07%
2024/10/28	2	38.00	0	0.00	37.85	2	1,526	0.13%
2024/10/25	2	38.30	1	39.70	38.15	1	1,548	0.06%
2024/10/24	2	38.00	0	0.00	37.80	2	1,536	0.13%
2024/10/23	0	0.00	0.1	38.30	38.05	-0.1	1,553	-0.01%
2024/10/18	1	38.55	0	0.00	38.00	1	1,723	0.06%
2024/10/01	0	0.00	2	42.30	42.30	-2	2,017	-0.10%
2024/09/27	2	41.40	0	0.00	41.35	2	2,046	0.10%
2024/09/26	0	0.00	1	41.26	41.15	-1	2,052	-0.05%
2024/09/25	0	40.00	0	0.00	40.05	0	2,012	0.00%
2024/09/23	0	0.00	3	40.20	40.20	-3	2,044	-0.15%
2024/09/20	0.1	39.45	0	0.00	39.55	0.1	2,047	0.00%
2024/09/06	0	0.00	3	37.00	37.05	-3	2,273	-0.13%
2024/09/05	1	37.10	0	0.00	36.35	1	2,285	0.04%
2024/09/04	1	37.00	0	0.00	36.35	1	2,315	0.04%
2024/09/03	1	39.20	0	0.00	38.90	1	2,317	0.04%
2024/09/02	1	39.80	0	0.00	39.75	1	2,356	0.04%
2024/08/29	0	0.00	1	39.40	40.15	-1	2,605	-0.04%
2024/08/27	1	39.95	0	0.00	39.95	1	2,624	0.04%
2024/08/23	0	0.00	2	40.10	40.10	-2	2,644	-0.08%
2024/08/21	1	39.80	1	40.05	40.05	0	2,688	0.00%
2024/08/20	0	0.00	1	40.75	40.50	-1	2,691	-0.04%
2024/08/16	1	41.05	1	40.60	40.55	0	2,745	0.00%
2024/08/14	1	41.30	0	0.00	41.15	1	2,776	0.04%
2024/08/09	1	40.80	2	40.45	39.40	-1	2,756	-0.04%
2024/08/08	2	39.45	0	0.00	38.80	2	2,742	0.07%
2024/08/07	1	40.85	51	40.34	40.80	-50	2,744	-1.82%
2024/08/06	50	37.25	105	35.97	37.25	-55	2,791	-1.97%	大賣/
2024/08/05	3	38.60	0	0.00	38.60	3	2,739	0.11%
2024/08/02	2	43.78	0	0.00	42.85	2	2,725	0.07%
2024/08/01	0	0.00	0	44.45	44.55	0	2,713	0.00%
2024/07/29	12	43.08	0	0.00	42.65	12	2,687	0.45%
2024/07/26	1	43.50	2	43.70	43.45	-1	2,822	-0.04%
2024/07/23	0	0.00	0	45.30	44.85	0	2,819	0.00%
2024/07/22	52	44.76	0.1	43.85	43.80	51.9	2,805	1.85%
2024/07/19	7	44.95	0	0.00	44.40	7	2,776	0.25%
2024/07/18	4	47.26	0.5	47.60	47.45	3.5	2,709	0.13%
2024/07/17	0.5	48.75	0.2	48.96	48.50	0.3	2,690	0.01%
2024/07/16	4	48.63	0	0.00	48.15	4	2,715	0.15%
2024/07/15	2	48.30	0	0.00	48.40	2	2,765	0.07%
2024/07/11	56	49.20	0	0.00	48.80	56	2,949	1.90%
2024/07/10	3.1	49.53	3.1	49.41	49.20	-0.1	2,986	0.00%
2024/07/09	0	0.00	1	50.50	50.80	-1	2,964	-0.03%
2024/07/08	0	0.00	1.4	51.86	51.50	-1.4	3,045	-0.05%
2024/07/05	1	51.30	54.1	50.93	51.30	-53.1	3,042	-1.75%
2024/07/03	10	49.75	32	50.29	49.75	-22	2,982	-0.74%
2024/07/02	0.2	48.70	0	0.00	48.45	0.2	2,945	0.01%
2024/06/27	15.1	48.75	0	0.00	48.40	15.1	2,962	0.51%
2024/06/26	3	49.23	0	0.00	49.10	3	2,955	0.10%
2024/06/25	22	49.01	0	0.00	49.35	22	2,962	0.74%
2024/06/24	6	49.58	0	0.00	49.25	6	2,961	0.20%
2024/06/21	0	0.00	12	50.30	50.40	-12	2,974	-0.40%
2024/06/20	21	50.00	0	0.00	50.10	21	2,980	0.70%
2024/06/19	24	50.26	9	50.10	50.10	15	3,000	0.50%
2024/06/18	7.1	51.35	1	51.60	51.50	6.1	2,976	0.20%
2024/06/14	30	50.80	7	51.06	50.70	23	3,022	0.76%
2024/06/13	6	50.27	2	50.70	50.70	4	3,023	0.13%
2024/06/11	5.1	51.80	0	0.00	52.00	5.1	2,991	0.17%
2024/06/07	0	0.00	1	51.90	52.00	-1	3,002	-0.03%
2024/06/06	3.5	50.90	3	51.50	51.30	0.5	3,000	0.02%
2024/06/05	14.1	52.40	1	52.00	51.80	13.1	2,983	0.44%
2024/06/04	1	51.50	4	51.45	52.00	-3	2,931	-0.10%
2024/06/03	0	50.80	0	0.00	50.80	0	2,939	0.00%
2024/05/30	0	0.00	1	51.00	51.00	-1	3,038	-0.03%
2024/05/28	0	0.00	1	52.00	52.00	-1	3,223	-0.03%
2024/05/27	10	51.05	0	0.00	51.10	10	3,272	0.31%
2024/05/23	0	0.00	2	50.75	50.60	-2	3,409	-0.06%
2024/05/22	1	50.30	10	50.60	50.50	-9	3,458	-0.26%
2024/05/17	5	49.65	0	0.00	49.70	5	3,782	0.13%
2024/05/15	0.4	49.70	0	0.00	49.50	0.4	4,296	0.01%
2024/05/13	7	48.51	1	48.95	49.00	6	4,352	0.14%
2024/05/10	9	48.23	4	48.35	48.45	5	4,334	0.12%
2024/05/09	23	50.70	21	49.96	49.95	2	4,257	0.05%
2024/05/08	1	50.30	0	0.00	50.60	1	4,236	0.02%
2024/05/07	2	50.50	0	0.00	51.00	2	4,257	0.05%
2024/05/06	3	50.77	0	0.00	50.80	3	4,324	0.07%
2024/05/03	3	51.77	0	0.00	51.50	3	4,331	0.07%
2024/05/02	7	52.80	0	0.00	52.80	7	4,380	0.16%
2024/04/30	6	53.93	7	53.63	53.50	-1	4,415	-0.02%
2024/04/29	3	51.30	0	0.00	51.50	3	4,310	0.07%
2024/04/26	6	50.80	0	0.00	50.70	6	4,314	0.14%
2024/04/25	2	52.00	2	51.20	51.20	0	4,328	0.00%
2024/04/24	0	0.00	3	52.17	52.30	-3	4,349	-0.07%
2024/04/23	1	51.00	0	0.00	51.00	1	4,409	0.02%
2024/04/22	0.3	51.82	6	52.18	51.00	-5.8	4,457	-0.13%
2024/04/19	7	52.46	2	54.10	52.50	5	4,465	0.11%
2024/04/18	4	54.60	18.2	55.11	54.50	-14.2	4,481	-0.32%
2024/04/17	0	0.00	20	52.50	53.30	-20	4,357	-0.46%
2024/04/16	12	50.75	10	50.60	51.00	2	4,349	0.05%
2024/04/15	12	53.23	3	52.90	52.30	9	4,370	0.21%
2024/04/12	12	52.89	11	53.90	53.80	1	4,423	0.02%
2024/04/11	7	53.06	1	52.40	52.50	6	4,364	0.14%
2024/04/08	1	54.10	10	54.23	53.70	-9	4,448	-0.20%
2024/04/03	11	53.50	0	0.00	53.30	11	4,456	0.25%
2024/04/01	0	0.00	20	54.70	54.60	-20	4,509	-0.44%
2024/03/29	20	53.30	3	53.30	53.30	17	4,529	0.38%
2024/03/28	0	0.00	1	52.90	53.00	-1	4,526	-0.02%
2024/03/27	12	53.37	0	0.00	53.30	12	4,531	0.26%
2024/03/26	13	53.67	4	53.40	53.30	9	4,547	0.20%
2024/03/25	1	54.40	1	55.40	55.20	0	4,531	0.00%
2024/03/22	0.1	54.70	0	0.00	54.30	0.1	4,573	0.00%
2024/03/21	1.1	53.80	6	53.80	53.80	-4.9	4,558	-0.11%
2024/03/20	2	53.15	0.1	53.20	53.00	1.9	4,653	0.04%
2024/03/19	4.5	54.69	3	54.33	54.30	1.5	4,634	0.03%
2024/03/18	1	54.00	0	0.00	54.40	1	4,682	0.02%
2024/03/15	2	54.95	0	0.00	55.00	2	4,699	0.04%
2024/03/14	0.1	55.40	1	55.50	55.20	-0.9	4,778	-0.02%
2024/03/13	4.6	55.15	1.2	55.15	55.00	3.4	4,833	0.07%
2024/03/12	0	0.00	5	56.54	56.40	-5	4,881	-0.10%
2024/03/11	6	56.08	3	56.73	56.30	3	4,964	0.06%
2024/03/08	22.1	56.08	23	57.31	55.90	-0.9	5,023	-0.02%
2024/03/07	0.2	58.60	1	58.80	58.00	-0.8	5,013	-0.02%
2024/03/05	2	60.10	2	59.95	60.00	0	5,096	0.00%
2024/03/04	2.1	61.79	2	60.90	60.60	0.1	5,211	0.00%
2024/03/01	1.2	60.73	0	0.00	60.30	1.2	5,228	0.02%
2024/02/29	0	0.00	2	60.90	61.30	-2	5,690	-0.04%
2024/02/27	3	60.20	0	0.00	60.20	3	6,506	0.05%
2024/02/26	1	60.90	2	61.40	61.20	-1	6,952	-0.01%
2024/02/23	1	60.20	1	60.30	59.70	0	6,907	0.00%
2024/02/22	5	61.38	1	61.40	61.30	4	6,865	0.06%
2024/02/21	3.3	62.16	11	61.69	61.50	-7.7	6,858	-0.11%
2024/02/20	17	62.38	15.3	61.88	61.80	1.7	6,946	0.02%
2024/02/19	5	61.64	40.7	62.18	62.30	-35.7	6,809	-0.52%
2024/02/16	1	58.80	27	57.96	58.70	-26	6,414	-0.41%
2024/02/05	11	55.91	2	56.10	56.10	9	6,399	0.14%
2024/01/31	0.3	57.47	0	0.00	57.00	0.3	6,377	0.00%
2024/01/30	0	0.00	3	58.23	57.80	-3	6,392	-0.05%
2024/01/29	0.3	58.57	2	58.70	58.80	-1.7	6,439	-0.03%
2024/01/26	0.1	56.92	1	56.70	56.90	-0.9	6,422	-0.01%
2024/01/25	2	58.65	2.1	58.77	58.00	-0.1	6,482	0.00%
2024/01/24	1.2	58.23	5	58.60	58.60	-3.8	6,668	-0.06%
2024/01/23	1.1	57.32	31	58.28	57.30	-29.9	6,673	-0.45%
2024/01/22	35	56.77	10	56.70	57.00	25	6,658	0.38%
2024/01/19	0	0.00	3	56.47	56.50	-3	6,715	-0.04%
2024/01/18	13	55.58	5	55.58	56.00	8	6,766	0.12%
2024/01/17	3	55.50	5	55.20	55.30	-2	6,908	-0.03%
2024/01/16	7	58.60	7	58.99	57.60	0	7,033	0.00%
2024/01/15	0	0.00	1	58.00	58.30	-1	7,136	-0.01%
2024/01/12	5	56.94	4	57.80	56.90	1	7,196	0.01%
2024/01/11	0	0.00	1	55.70	57.10	-1	7,181	-0.01%
2024/01/10	2	55.10	5	55.80	55.00	-3	7,209	-0.04%
2024/01/09	4	57.35	1	56.50	56.50	3	7,231	0.04%
2024/01/08	3	59.60	0	0.00	58.90	3	7,202	0.04%
2024/01/05	2.1	59.19	2	58.40	58.30	0.1	7,144	0.00%
2024/01/04	0.4	58.03	0	0.00	57.60	0.4	7,137	0.01%
2024/01/03	4.1	58.61	0	0.00	58.80	4.1	7,155	0.06%
2024/01/02	4	59.68	3	59.97	59.30	1	7,150	0.01%
2023/12/28	1	58.70	0	0.00	59.00	1	7,194	0.01%
2023/12/27	0	0.00	11	58.51	58.40	-11	7,222	-0.15%
2023/12/26	1	57.80	4.5	58.84	59.00	-3.5	7,298	-0.05%
2023/12/25	0.1	57.30	0	0.00	57.00	0.1	7,276	0.00%
2023/12/22	4.5	56.49	0	0.00	56.40	4.5	7,282	0.06%
2023/12/21	1.7	56.82	0	0.00	56.60	1.7	7,287	0.02%
2023/12/20	0.4	57.70	0	0.00	57.80	0.4	7,299	0.01%
2023/12/19	2	56.90	0	0.00	57.30	2	7,311	0.03%
2023/12/18	3	59.07	1	59.00	59.00	2	7,300	0.03%
2023/12/15	5.1	59.46	10	60.06	59.10	-4.9	7,317	-0.07%
2023/12/14	8	58.40	1	58.20	58.20	7	7,234	0.10%
2023/12/13	1.1	58.50	0	0.00	58.30	1.1	7,219	0.02%
2023/12/12	5	59.80	0	0.00	59.00	5	7,208	0.07%
2023/12/11	6	59.60	0	0.00	59.60	6	7,208	0.08%
2023/12/08	2.6	60.35	14	60.81	61.00	-11.4	7,155	-0.16%
2023/12/07	4	60.90	0	0.00	60.50	4	7,155	0.06%
2023/12/06	3.2	62.19	0	0.00	61.60	3.2	7,150	0.04%
2023/12/05	4.7	61.33	0.9	61.50	62.80	3.8	7,114	0.05%
2023/12/04	3.3	62.01	10	63.30	61.80	-6.7	7,125	-0.09%
2023/12/01	1	62.60	0	0.00	62.50	1	7,404	0.01%
2023/11/30	3	63.20	3	63.23	62.20	0	7,390	0.00%
2023/11/29	37.4	63.83	23	64.29	63.50	14.4	7,352	0.20%
2023/11/28	23.7	62.91	18	62.99	62.80	5.7	7,299	0.08%
2023/11/27	50.2	64.24	26	64.26	62.90	24.2	7,315	0.33%
2023/11/24	90	63.42	104.8	63.25	63.20	-14.8	6,905	-0.21%	大賣/
2023/11/22	1	57.40	1	57.60	57.50	0	5,689	0.00%
2023/11/21	0	0.00	0.1	57.03	57.20	-0.1	5,725	0.00%
2023/11/20	0.2	57.08	0.3	56.50	56.70	-0.1	5,793	0.00%
2023/11/17	27.4	56.72	7.5	56.19	56.20	19.9	5,768	0.35%
2023/11/16	0	0.00	11.7	55.63	56.40	-11.7	5,691	-0.21%
2023/11/15	2.4	55.03	6	55.00	54.60	-3.7	5,899	-0.06%
2023/11/14	0.2	54.40	31	54.41	54.80	-30.9	6,212	-0.50%
2023/11/13	31	52.99	51	53.50	54.00	-20	6,271	-0.32%
2023/11/10	1	52.50	0	0.00	52.50	1	6,380	0.02%
2023/11/09	20	53.45	0	0.00	53.20	20	6,463	0.31%
2023/11/08	13.3	54.39	0	0.00	54.20	13.3	6,531	0.20%
2023/11/06	0	0.00	10.1	54.40	54.90	-10.1	6,783	-0.15%
2023/11/03	10.4	53.21	5.1	53.98	53.30	5.3	6,757	0.08%
2023/11/02	14	52.56	17.9	53.02	52.80	-3.9	6,792	-0.06%
2023/11/01	4	51.68	2.8	52.42	51.80	1.2	6,790	0.02%
2023/10/31	23	53.23	262	54.04	52.50	-239	6,621	-3.61%	大賣/鉅額交易
2023/10/30	0.1	55.60	0	0.00	54.60	0.1	6,706	0.00%
2023/10/27	4	56.08	0	0.00	55.40	4	6,836	0.06%
2023/10/26	1.1	58.59	0.2	57.60	57.00	0.9	6,903	0.01%
2023/10/25	461	58.69	464	58.86	59.10	-3	6,979	-0.04%	大買/大賣/
2023/10/24	413.2	56.88	163	56.73	56.80	250.2	6,897	3.63%	大買/大賣/鉅額交易
2023/10/23	21	54.42	1	53.90	53.60	20	6,906	0.29%
2023/10/20	2	54.50	1	55.20	55.00	1	6,885	0.01%
2023/10/19	4	56.58	0.1	56.30	56.10	3.9	7,039	0.06%
2023/10/18	4	57.70	0	0.00	57.70	4	7,065	0.06%
2023/10/17	1	58.70	1	60.10	60.60	0	7,114	0.00%
2023/10/12	0	62.10	0	0.00	62.50	0	8,089	0.00%
2023/10/11	0	61.80	3	61.63	61.70	-3	8,216	-0.04%
2023/10/06	1	61.50	0	0.00	61.60	1	8,402	0.01%
2023/10/05	7	62.84	1	61.90	61.80	6	8,712	0.07%
2023/10/04	4	60.98	1	60.90	60.80	3	9,087	0.03%
2023/10/03	1.4	62.37	0.2	64.10	62.00	1.2	9,280	0.01%
2023/10/02	5	62.76	4	62.70	63.00	1	9,528	0.01%
2023/09/25	0	59.60	3	59.10	58.80	-3	10,308	-0.03%
2023/09/22	3	59.53	0	0.00	59.70	3	10,443	0.03%
2023/09/21	2	59.90	20	60.12	59.60	-18	10,508	-0.17%
2023/09/20	0	0.00	23	61.31	60.90	-23	10,594	-0.22%
2023/09/19	0	0.00	3	61.37	61.30	-3	10,873	-0.03%
2023/09/18	2	63.10	7	62.40	62.50	-5	11,060	-0.05%
2023/09/15	0	0.00	1	63.20	63.60	-1	11,386	-0.01%
2023/09/14	2	62.55	3	62.90	62.70	-1	11,551	-0.01%
2023/09/13	11	62.53	3	62.63	62.10	8	11,775	0.07%
2023/09/12	7	62.66	0	0.00	62.00	7	12,067	0.06%
2023/09/11	9.1	63.89	12	64.56	63.40	-2.9	12,282	-0.02%
2023/09/08	14	66.47	0	0.00	66.00	14	12,596	0.11%
2023/09/07	1	69.00	12	68.10	68.00	-11	13,011	-0.08%
2023/09/06	12	67.38	21	65.69	67.80	-9	13,275	-0.07%
2023/09/05	1	68.60	1	70.30	70.70	0	13,234	0.00%
2023/09/04	11	69.85	3	70.77	69.10	8	13,658	0.06%
2023/09/01	6.1	73.37	26	71.98	71.10	-19.9	14,142	-0.14%
2023/08/31	2.4	72.51	1	72.30	73.00	1.4	14,509	0.01%
2023/08/30	5	71.30	0	0.00	71.00	5	15,025	0.03%
2023/08/29	0	0.00	2	70.95	71.50	-2	16,015	-0.01%
2023/08/28	5	69.66	0	0.00	70.00	5	17,175	0.03%
2023/08/25	4	68.50	6	69.48	69.90	-2	18,143	-0.01%
2023/08/24	7	69.07	0	0.00	69.00	7	18,544	0.04%
2023/08/23	1	69.00	12	68.88	68.60	-11	18,973	-0.06%
2023/08/22	1	67.80	20	68.02	68.50	-19	19,242	-0.10%
2023/08/21	2.3	69.10	48	69.89	68.70	-45.7	19,614	-0.23%
2023/08/18	25.3	69.91	26	69.77	69.80	-0.7	21,131	0.00%
2023/08/17	0	0.00	1	67.00	66.90	-1	21,030	0.00%
2023/08/16	0	0.00	1	64.20	66.20	-1	21,193	0.00%
2023/08/15	1	64.00	2	63.90	64.60	-1	21,721	0.00%
2023/08/14	3	61.43	7	61.16	62.10	-4	22,208	-0.02%
2023/08/11	9	63.70	5	63.38	63.50	4	22,801	0.02%
2023/08/10	5.3	62.37	11	62.01	61.60	-5.8	23,117	-0.02%
2023/08/09	0	0.00	6	63.80	63.50	-6	23,717	-0.03%
2023/08/08	9	63.97	11	64.36	64.40	-2	24,317	-0.01%
2023/08/07	3	64.67	1	64.80	65.20	2	24,618	0.01%
2023/08/04	1	65.20	0	0.00	65.40	1	25,312	0.00%
2023/08/02	6	67.23	2	66.10	65.30	4	25,743	0.02%
2023/08/01	4	66.43	6	65.50	66.50	-2	26,070	-0.01%
2023/07/31	6	68.12	23	68.84	67.50	-17	26,375	-0.06%
2023/07/28	9	67.98	5	69.06	69.50	4	26,653	0.02%
2023/07/27	10	69.50	3	70.10	69.50	7	27,081	0.03%
2023/07/26	112	70.45	60	69.70	69.70	52	27,576	0.19%	大買/
2023/07/25	68	70.56	64	70.98	70.60	4	27,814	0.01%
2023/07/24	10.6	70.45	6	70.17	70.00	4.6	28,006	0.02%
2023/07/21	2	73.10	1	71.70	73.60	1	28,207	0.00%
2023/07/20	41	73.01	40	73.20	73.20	1	29,256	0.00%
2023/07/19	9	73.42	9	73.90	72.50	0	29,584	0.00%
2023/07/18	11	74.89	8.5	77.39	74.00	2.5	30,150	0.01%
2023/07/17	132.5	76.62	131	75.82	76.70	1.5	30,543	0.00%	大買/大賣/
2023/07/14	101.2	72.61	102	74.15	72.60	-0.8	31,042	0.00%	大買/大賣/
2023/07/13	82	72.82	104	73.65	72.80	-22	32,704	-0.07%	大賣/
2023/07/12	78	71.99	64	72.20	72.00	14	33,621	0.04%
2023/07/11	125	72.71	74	73.33	72.00	51	34,256	0.15%	大買/
2023/07/10	43	77.01	1.5	77.24	76.00	41.5	34,499	0.12%
2023/07/07	121.2	77.94	104	76.28	78.30	17.2	34,755	0.05%	大買/大賣/
2023/07/06	99	78.05	40.2	77.95	77.70	58.8	35,037	0.17%
2023/07/05	124.5	79.45	143.2	79.55	79.40	-18.7	35,753	-0.05%	大買/大賣/
2023/07/04	116	77.79	100	78.70	77.60	16	35,789	0.04%	大買/
2023/07/03	121	78.92	74	78.93	78.80	47	35,870	0.13%	大買/
2023/06/30	103	77.99	102	76.59	78.00	1	36,476	0.00%	大買/大賣/
2023/06/29	25	75.56	42	75.31	75.50	-17	36,628	-0.05%
2023/06/28	110.1	75.34	109	75.69	75.30	1.1	36,905	0.00%	大買/大賣/
2023/06/27	14.1	77.50	44.8	76.47	75.60	-30.7	37,163	-0.08%
2023/06/26	32	79.80	1.5	80.90	79.30	30.5	37,281	0.08%
2023/06/21	225.4	80.95	226	81.36	81.80	-0.6	37,430	0.00%	大買/大賣/
2023/06/20	162	79.50	100	79.52	79.40	62	37,547	0.17%	大買/
2023/06/19	58	79.61	74	80.16	80.80	-16	38,426	-0.04%
2023/06/16	93	79.18	82.3	80.39	79.10	10.7	39,863	0.03%
2023/06/15	24	79.17	20	79.50	79.00	4	40,410	0.01%
2023/06/14	112	80.35	85	82.05	80.30	27	41,215	0.07%	大買/
2023/06/13	77	82.07	155.2	80.98	82.30	-78.2	41,842	-0.19%	大賣/
2023/06/12	51	78.89	12	80.36	78.50	39	42,435	0.09%
2023/06/09	29	80.48	9	79.36	79.00	20	43,618	0.05%
2023/06/08	66.3	78.91	73	80.39	78.90	-6.7	44,550	-0.02%
2023/06/07	85	82.56	105	82.81	81.50	-20	45,822	-0.04%	大賣/
2023/06/06	52	84.53	11	84.65	82.60	41	46,949	0.09%
2023/06/05	93.1	85.72	106	86.28	85.70	-12.9	47,549	-0.03%	大賣/
2023/06/02	82.5	83.45	80.2	83.57	83.40	2.3	47,681	0.00%
2023/06/01	62.2	81.46	106.2	81.16	81.90	-44	47,138	-0.09%	大賣/
2023/05/31	29	77.89	187	77.05	78.40	-158	46,628	-0.34%	大賣/鉅額交易
2023/05/30	56	78.03	22	77.75	76.60	34	45,748	0.07%
2023/05/29	132.3	75.76	30	76.42	76.40	102.3	45,395	0.23%	大買/鉅額交易
2023/05/26	7	74.31	9	74.16	73.70	-2	45,058	0.00%
2023/05/25	32	75.05	19	74.83	74.50	13	44,998	0.03%
2023/05/24	87	79.22	83	79.21	75.80	4	44,898	0.01%
2023/05/23	3	75.50	7.2	75.29	75.50	-4.2	44,540	-0.01%
2023/05/22	6	74.58	12	74.73	75.30	-6	44,960	-0.01%
2023/05/19	20	74.53	7	75.53	73.20	13	44,786	0.03%
2023/05/18	18	75.95	31	75.80	75.80	-13	44,433	-0.03%
2023/05/17	36	75.50	29	75.06	74.10	7	43,886	0.02%
2023/05/16	2	73.40	4	74.30	74.40	-2	43,212	0.00%
2023/05/15	27	74.39	22	73.80	72.70	5	42,738	0.01%
2023/05/12	36	72.45	30	72.96	73.20	6	42,094	0.01%
2023/05/11	5	69.38	2	69.80	68.90	3	41,514	0.01%
2023/05/10	8	69.58	4.5	69.35	70.00	3.5	41,156	0.01%
2023/05/09	15.1	73.17	69	71.85	71.70	-53.9	40,450	-0.13%
2023/05/08	64	73.20	7	73.47	73.80	57	39,949	0.14%
2023/05/05	25	72.90	43	72.44	71.20	-18	39,498	-0.05%
2023/05/04	19	75.83	30	74.11	74.00	-11	39,065	-0.03%
2023/05/03	36.5	76.79	14	76.35	76.00	22.5	38,702	0.06%
2023/05/02	9.2	75.51	24	75.73	76.50	-14.8	38,138	-0.04%
2023/04/28	22	73.78	12	73.53	73.50	10	37,572	0.03%
2023/04/27	5	71.90	18	71.99	71.90	-13	37,132	-0.04%
2023/04/26	3.3	71.67	11	71.86	71.90	-7.7	36,803	-0.02%
2023/04/25	28	72.97	102.3	70.60	72.70	-74.3	36,370	-0.20%	大賣/
2023/04/24	12	73.27	12	73.64	73.30	0	35,247	0.00%
2023/04/21	28.2	73.24	28	72.99	72.50	0.2	34,861	0.00%
2023/04/20	20.4	75.68	6	74.92	74.60	14.4	34,112	0.04%
2023/04/19	53	78.26	47	78.60	77.80	6	33,376	0.02%
2023/04/18	56	78.22	97	76.99	76.40	-41	32,320	-0.13%
2023/04/17	93	74.23	94	74.89	75.90	-1	30,534	0.00%
2023/04/14	41	68.96	43	69.21	69.00	-2	29,403	-0.01%
2023/04/13	39	68.06	12	67.43	67.30	27	28,431	0.09%
2023/04/12	16	66.46	24	67.16	66.30	-8	27,694	-0.03%
2023/04/11	39	66.79	18	66.82	66.30	21	27,252	0.08%
2023/04/10	43	66.05	79	65.81	66.60	-36	26,706	-0.13%
2023/04/07	31	62.48	33	62.94	62.50	-2	25,805	-0.01%
2023/04/06	25	60.65	12.5	61.69	61.60	12.6	25,429	0.05%
2023/03/31	24	62.38	16	62.24	60.30	8	25,221	0.03%
2023/03/30	10	60.79	26	61.05	60.80	-16	24,733	-0.06%
2023/03/29	44.2	59.80	43	59.96	59.80	1.2	24,759	0.00%
2023/03/28	13	58.93	13	59.52	59.20	0	25,009	0.00%
2023/03/27	18	60.49	14	60.33	59.80	4	24,753	0.02%
2023/03/24	13.3	60.00	13	59.32	60.00	0.3	24,383	0.00%
2023/03/23	10	59.07	25	59.61	59.50	-15	24,068	-0.06%
2023/03/22	61.3	59.81	27	60.87	59.00	34.3	23,610	0.15%
2023/03/21	57	62.43	85	62.56	61.10	-28	22,529	-0.12%
2023/03/20	8	59.45	400	59.48	59.50	-392	20,843	-1.88%	大賣/鉅額交易
2023/03/17	103	59.73	55	59.73	59.10	48	20,016	0.24%	大買/
2023/03/16	168	57.99	32	57.99	58.50	136	18,949	0.72%	大買/鉅額交易
2023/03/15	133	59.33	129	59.34	59.20	4	18,059	0.02%	大買/大賣/
2023/03/14	272	56.97	101	58.17	58.40	171	17,276	0.99%	大買/大賣/鉅額交易
2023/03/13	132	55.69	246	56.09	56.20	-114	15,806	-0.72%	大買/大賣/鉅額交易
2023/03/10	85	57.27	76	57.83	56.60	9	14,616	0.06%
2023/03/09	203	55.64	105	55.56	54.80	98	13,026	0.75%	大買/大賣/
2023/03/08	128	51.88	138	53.81	54.70	-10	11,630	-0.09%	大買/大賣/
2023/03/07	54	50.34	48	49.66	49.80	6	10,742	0.06%
2023/03/06	57	48.44	43	48.42	48.75	14	10,455	0.13%
2023/03/03	111.3	47.14	95	47.48	46.90	16.3	10,502	0.15%	大買/
2023/03/02	3	46.10	2	46.00	47.05	1	10,050	0.01%
2023/03/01	3	45.12	4.4	45.42	45.60	-1.4	9,884	-0.01%
2023/02/24	3	45.45	1	45.50	45.45	2	9,774	0.02%
2023/02/23	47	46.69	45	46.50	46.60	2	9,572	0.02%
2023/02/22	3	45.92	7	46.84	47.20	-4	9,388	-0.04%
2023/02/21	50.3	46.85	37	46.81	46.70	13.3	9,065	0.15%
2023/02/20	5	44.72	48	44.96	46.35	-43	7,673	-0.56%
2023/02/17	4	42.09	7	42.23	42.15	-3	7,037	-0.04%
2023/02/16	9	42.42	3	42.00	42.35	6	6,955	0.09%
2023/02/15	0	0.00	40	40.40	40.75	-40	6,725	-0.59%
2023/02/14	7	39.79	0	0.00	39.80	7	6,699	0.10%
2023/02/13	8	39.72	2	39.55	39.95	6	6,721	0.09%
2023/02/10	47	39.99	4	40.60	39.90	43	6,759	0.64%
2023/02/09	1	41.70	42	41.60	41.35	-41	6,706	-0.61%
2023/02/08	40	41.00	0	0.00	41.05	40	6,678	0.60%
2023/02/07	0	0.00	21	41.48	41.25	-21	6,645	-0.32%
2023/02/06	1	40.80	0	0.00	40.65	1	6,589	0.02%
2023/02/03	2	40.80	1	41.00	40.45	1	6,578	0.02%
2023/02/01	1	39.60	9	40.27	40.45	-8	6,540	-0.12%
2023/01/31	1	39.25	1	39.50	39.65	0	6,526	0.00%
2023/01/17	1	37.95	0	0.00	38.00	1	6,521	0.02%
2023/01/13	7	38.40	0	0.00	38.00	7	6,533	0.11%
2023/01/12	2	38.90	0	0.00	38.70	2	6,519	0.03%
2023/01/11	20	39.90	25	39.10	39.00	-5	6,554	-0.08%
2023/01/09	2	40.50	0	0.00	40.15	2	6,569	0.03%
2023/01/06	1	40.40	0	0.00	40.05	1	6,595	0.02%
2023/01/05	1	40.70	0	0.00	40.05	1	6,654	0.02%
2022/12/30	1	39.65	1	40.20	39.45	0	6,707	0.00%
2022/12/29	0	0.00	1	39.30	39.65	-1	6,837	-0.01%
2022/12/28	2	39.70	0	0.00	39.00	2	6,845	0.03%
2022/12/27	1	40.05	0	0.00	40.05	1	6,843	0.01%
2022/12/26	1	40.15	0	0.00	40.00	1	6,852	0.01%
2022/12/23	0	0.00	12	41.08	41.00	-12	6,825	-0.18%
2022/12/22	41	42.56	11	41.80	41.50	30	6,795	0.44%
2022/12/21	1	40.90	8	42.06	42.40	-7	6,585	-0.11%
2022/12/20	35	41.42	39	42.40	40.65	-4	6,274	-0.06%
2022/12/19	14	41.25	2	41.08	41.25	12	5,759	0.21%
2022/12/16	1	39.25	8	39.33	39.40	-7	5,685	-0.12%
2022/12/15	4	40.44	2	40.55	40.50	2	5,680	0.04%
2022/12/14	0	0.00	3	39.75	39.70	-3	5,709	-0.05%
2022/12/13	0	0.00	1	40.25	39.65	-1	5,901	-0.02%
2022/12/09	16	40.61	5	39.90	39.90	11	6,895	0.16%
2022/12/08	0	0.00	3	39.75	39.80	-3	6,969	-0.04%
2022/12/07	2	40.85	9	40.56	39.75	-7	6,967	-0.10%
2022/12/06	20	42.38	6	42.55	41.65	14	6,883	0.20%
2022/12/05	5	41.93	0	0.00	41.70	5	6,639	0.08%
2022/12/02	12	41.78	0	0.00	41.75	12	6,574	0.18%
2022/12/01	12	42.10	12	41.62	41.60	0	6,509	0.00%
2022/11/30	18	42.12	4	42.69	41.80	14	6,398	0.22%
2022/11/29	2	40.90	0.1	41.50	41.25	1.9	6,186	0.03%
2022/11/28	90	42.56	107	42.07	41.70	-17	6,208	-0.27%	大賣/
2022/11/25	31	42.06	28	41.73	42.30	3	5,779	0.05%
2022/11/24	0	0.00	45	39.00	38.85	-45	5,224	-0.86%
2022/11/21	0	0.00	1	37.25	37.10	-1	4,993	-0.02%
2022/11/18	40	37.80	40	39.10	37.30	0	5,005	0.00%
2022/11/17	1	38.25	0	0.00	38.45	1	4,945	0.02%
2022/11/16	0	0.00	1	37.90	37.85	-1	4,917	-0.02%
2022/11/15	1	37.55	0	0.00	37.85	1	4,921	0.02%
2022/11/11	30	37.00	0	0.00	36.80	30	4,958	0.60%
2022/11/08	1	38.80	1	38.80	37.45	0	4,996	0.00%
2022/11/02	0	0.00	5	37.00	36.60	-5	5,083	-0.10%
2022/10/28	10	35.70	10	35.35	35.25	0	5,227	0.00%
2022/10/27	1	35.85	0	0.00	36.30	1	5,247	0.02%
2022/10/24	0	0.00	1	35.45	34.80	-1	5,376	-0.02%
2022/10/19	1	36.10	2	36.33	36.10	-1	5,391	-0.02%
2022/10/18	11	35.02	16	35.39	35.40	-5	5,368	-0.09%
2022/10/17	6	33.85	0	0.00	34.95	6	5,439	0.11%
2022/10/14	1	35.30	2	35.25	35.05	-1	5,487	-0.02%
2022/10/11	2	36.80	0	0.00	36.10	2	5,477	0.04%
2022/10/05	0	0.00	2	37.60	36.90	-2	5,703	-0.04%
2022/10/04	1	36.90	2	36.80	37.05	-1	5,697	-0.02%
2022/10/03	5	35.18	1	35.00	35.65	4	5,696	0.07%
2022/09/30	0	0.00	2	34.18	35.50	-2	5,806	-0.03%
2022/09/28	6	35.07	0	0.00	34.85	6	5,833	0.10%
2022/09/27	2	35.70	0	0.00	36.50	2	5,809	0.03%
2022/09/26	8	35.83	0	0.00	35.75	8	5,831	0.14%
2022/09/23	10	38.00	0	0.00	38.05	10	5,846	0.17%
2022/09/20	2	39.38	2	39.35	39.35	0	5,801	0.00%
2022/09/19	12	39.50	1	40.60	38.95	11	5,647	0.19%
2022/09/16	27	41.12	43	41.39	41.60	-16	5,366	-0.30%
2022/09/15	27	39.67	11	40.12	39.20	16	4,783	0.33%
2022/09/14	2	38.80	1	38.65	39.30	1	4,728	0.02%
2022/09/13	0	0.00	3	39.58	39.15	-3	4,738	-0.06%
2022/09/12	1	39.20	0	0.00	39.20	1	4,743	0.02%
2022/09/07	1	36.60	0	0.00	36.60	1	4,787	0.02%
2022/09/05	10	38.56	0	0.00	38.15	10	4,777	0.21%
2022/09/02	19	40.19	9	40.87	40.30	10	4,717	0.21%
2022/09/01	1	40.35	6	40.14	39.55	-5	4,520	-0.11%
2022/08/31	0	0.00	1	39.15	39.15	-1	4,456	-0.02%
2022/08/30	1	38.20	0	0.00	38.15	1	4,752	0.02%
2022/08/29	3	38.17	0	0.00	37.80	3	4,845	0.06%
2022/08/25	1	38.70	1	38.50	38.75	0	4,848	0.00%
2022/08/24	4	38.10	2	38.65	38.10	2	5,138	0.04%
2022/08/23	0	0.00	3	38.15	38.35	-3	5,152	-0.06%
2022/08/22	1	38.40	3	38.50	38.40	-2	5,192	-0.04%
2022/08/17	1	39.75	0	0.00	39.70	1	5,298	0.02%
2022/08/15	1	38.85	11	38.83	39.10	-10	5,227	-0.19%
2022/08/12	0.4	38.00	1	38.20	38.05	-0.6	5,186	-0.01%
2022/08/11	12	37.88	1	39.50	37.90	11	5,185	0.21%
2022/08/08	0	0.00	1	37.25	37.55	-1	5,119	-0.02%
2022/08/05	22	37.32	22	37.74	37.60	0	5,162	0.00%
2022/08/04	1	35.90	0	0.00	35.95	1	5,183	0.02%
2022/08/02	2	36.80	1	36.50	36.50	1	5,192	0.02%
2022/08/01	12	38.30	12	38.30	38.35	0	5,145	0.00%
2022/07/29	3	37.15	2	37.33	37.20	1	5,100	0.02%
2022/07/28	10	37.30	0	0.00	36.60	10	5,127	0.20%
2022/07/26	2	36.30	3	36.25	36.15	-1	5,173	-0.02%
2022/07/25	3	36.62	2	37.03	37.00	1	5,183	0.02%
2022/07/22	4	37.84	19	37.37	36.80	-15	5,224	-0.29%
2022/07/21	5	36.97	7	37.26	37.35	-2	5,315	-0.04%
2022/07/20	1	36.15	0	0.00	36.05	1	5,269	0.02%
2022/07/18	1	35.90	1	36.10	36.10	0	5,373	0.00%
2022/07/15	2	36.28	2	36.10	36.00	0	5,369	0.00%
2022/07/14	2	34.10	9	36.03	36.30	-7	5,204	-0.13%
2022/07/13	3	33.40	0	0.00	33.00	3	5,084	0.06%
2022/07/11	10	34.00	10	33.95	33.95	0	5,214	0.00%
2022/07/08	11	33.02	14	33.54	33.60	-3	5,283	-0.06%
2022/07/07	7	31.13	6	30.55	31.50	1	5,211	0.02%
2022/07/06	0	0.00	5	31.65	30.25	-5	5,275	-0.09%
2022/07/04	1	32.25	0	0.00	31.00	1	5,410	0.02%
2022/07/01	2	32.50	0	0.00	31.70	2	5,539	0.04%
2022/06/30	3	34.53	0	0.00	34.00	3	5,642	0.05%
2022/06/29	0	0.00	5	35.70	35.90	-5	5,690	-0.09%
2022/06/24	0	0.00	31	36.81	36.85	-31	6,996	-0.44%
2022/06/23	2	36.25	2	36.28	35.95	0	7,501	0.00%
2022/06/22	52	36.04	1	35.60	35.60	51	8,370	0.61%
2022/06/17	2	36.95	1	37.00	36.95	1	9,504	0.01%
2022/06/16	4	38.00	22	38.75	37.40	-18	9,509	-0.19%
2022/06/15	3	38.90	0	0.00	38.30	3	9,536	0.03%
2022/06/14	2	38.95	0	0.00	39.10	2	9,575	0.02%
2022/06/13	3	38.95	11	38.95	38.80	-8	9,597	-0.08%
2022/06/10	1	40.10	0	0.00	40.00	1	9,611	0.01%
2022/06/09	1	40.95	0	0.00	40.60	1	9,630	0.01%
2022/06/08	3	41.52	5.1	42.08	41.25	-2.1	9,651	-0.02%
2022/06/07	1	40.50	0	0.00	40.30	1	9,377	0.01%
2022/06/06	1	39.50	0	0.00	39.15	1	9,352	0.01%
2022/06/02	1	40.10	0	0.00	40.00	1	9,466	0.01%
2022/06/01	6	41.55	34	41.15	40.75	-28	9,549	-0.29%
2022/05/31	1	39.30	0	0.00	39.40	1	9,420	0.01%
2022/05/30	0	0.00	2	39.20	39.15	-2	9,594	-0.02%
2022/05/27	30	38.20	33	39.16	38.10	-3	9,640	-0.03%
2022/05/26	4	38.26	10	37.75	37.40	-6	9,685	-0.06%
2022/05/24	0	0.00	1	39.00	37.50	-1	9,920	-0.01%
2022/05/20	0	0.00	5	38.50	38.35	-5	10,206	-0.05%
2022/05/18	0	0.00	3	38.40	38.40	-3	10,582	-0.03%
2022/05/17	0.5	38.00	12	38.20	38.10	-11.5	11,380	-0.10%
2022/05/16	7	37.84	0	0.00	37.35	7	11,789	0.06%
2022/05/12	15	35.77	12	35.08	35.00	3	11,857	0.03%
2022/05/11	2	37.50	5	38.50	37.30	-3	11,831	-0.03%
2022/05/10	0	0.00	2	37.40	38.25	-2	11,976	-0.02%
2022/05/09	1	38.90	0	0.00	38.60	1	12,027	0.01%
2022/05/06	0	0.00	1	39.85	39.85	-1	12,155	-0.01%
2022/05/05	30	41.00	5	41.80	41.00	25	12,278	0.20%
2022/05/04	1	40.45	0	0.00	40.55	1	12,324	0.01%
2022/04/29	10.1	39.22	12	39.00	39.00	-1.9	12,634	-0.02%
2022/04/28	2	38.90	2	39.20	38.70	0	12,814	0.00%
2022/04/27	6	38.63	20	38.50	38.65	-14	12,841	-0.11%
2022/04/26	1	40.75	0	0.00	40.70	1	12,772	0.01%
2022/04/25	1	41.15	7.1	41.57	40.95	-6.1	12,852	-0.05%
2022/04/22	0	0.00	13	43.07	43.25	-13	12,957	-0.10%
2022/04/20	15	42.84	36	42.56	42.95	-21	13,319	-0.16%
2022/04/19	1.1	42.21	0	0.00	42.05	1.1	13,467	0.01%
2022/04/18	0	0.00	4	43.00	42.35	-4	13,793	-0.03%
2022/04/15	0.5	44.06	0	0.00	43.80	0.5	13,993	0.00%
2022/04/13	6	44.48	6	44.60	44.50	0	14,620	0.00%
2022/04/12	0	0.00	3	43.53	44.20	-3	14,967	-0.02%
2022/04/11	12	44.09	0	0.00	44.00	12	15,448	0.08%
2022/04/08	2	45.80	1	45.90	45.75	1	15,823	0.01%
2022/04/07	46	46.46	3	45.62	45.20	43	16,675	0.26%
2022/04/06	7	47.20	51.1	47.60	47.15	-44.1	16,890	-0.26%
2022/04/01	10	46.25	0	0.00	46.10	10	17,214	0.06%
2022/03/31	42	47.07	6	47.90	46.80	36	18,222	0.20%
2022/03/30	82	48.98	51	48.30	48.25	31	19,103	0.16%
2022/03/29	61	47.44	18	47.91	46.95	43	21,757	0.20%
2022/03/28	29	47.96	80	48.14	47.60	-51	22,374	-0.23%
2022/03/25	39	47.21	79	47.56	47.65	-40	22,255	-0.18%
2022/03/24	172	47.45	82	46.03	45.90	90	21,832	0.41%	大買/
2022/03/23	103	44.44	75.1	45.19	45.75	27.9	21,678	0.13%	大買/
2022/03/18	2	43.18	0	0.00	43.30	2	25,021	0.01%
2022/03/17	2	42.70	3	42.92	42.55	-1	25,932	0.00%
2022/03/11	2	42.28	0	0.00	42.10	2	27,074	0.01%
2022/03/08	0.1	41.60	2	41.80	41.75	-1.9	27,012	-0.01%
2022/03/07	4.2	43.97	9	43.35	43.00	-4.8	26,897	-0.02%
2022/03/04	12.1	45.86	11	47.00	45.50	1.1	26,779	0.00%
2022/03/03	0	47.50	3	47.70	46.55	-3	26,680	-0.01%
2022/03/02	7	46.06	12	46.51	46.90	-5	26,600	-0.02%
2022/03/01	60	46.25	107	46.24	46.85	-47	26,662	-0.18%	大賣/
2022/02/25	9	45.12	4	45.23	44.80	5	26,695	0.02%
2022/02/24	14	45.22	8	44.64	44.05	6	26,666	0.02%
2022/02/23	1	45.80	0	0.00	46.50	1	26,540	0.00%
2022/02/22	9	46.54	4	46.55	45.40	5	26,548	0.02%
2022/02/21	13	47.93	0	0.00	47.75	13	26,443	0.05%
2022/02/18	6	46.96	22	46.79	47.95	-16	26,335	-0.06%
2022/02/17	158	48.02	141	48.10	46.70	17	26,355	0.06%	大買/大賣/
2022/02/16	4	46.04	24.1	46.93	48.15	-20.1	25,774	-0.08%
2022/02/14	6	43.58	1	43.85	43.50	5	25,529	0.02%
2022/02/11	16	45.79	65	45.41	45.70	-49	25,612	-0.19%
2022/02/10	33	45.13	0	0.00	45.20	33	25,949	0.13%
2022/02/09	1	45.00	1	45.25	45.20	0	25,870	0.00%
2022/02/08	10	44.04	8	45.14	44.95	2	25,855	0.01%
2022/02/07	15	43.12	5	43.32	43.90	10	25,760	0.04%
2022/01/26	11	41.42	7	41.55	41.60	4	25,716	0.02%
2022/01/25	1	40.90	0	0.00	40.80	1	26,178	0.00%
2022/01/24	11	42.15	2.3	42.50	42.80	8.7	26,203	0.03%
2022/01/21	8	43.51	12	42.78	42.55	-4	26,324	-0.02%
2022/01/20	22	44.64	2	44.70	44.45	20	26,539	0.08%
2022/01/19	26	45.03	1	45.00	44.80	25	27,174	0.09%
2022/01/18	26.1	45.42	3	45.40	44.80	23.1	27,675	0.08%
2022/01/17	34	45.15	12	46.17	45.60	22	27,640	0.08%
2022/01/14	1	44.50	58	44.21	44.15	-57	27,650	-0.21%
2022/01/13	8	45.02	1	46.15	45.65	7	27,830	0.03%
2022/01/12	41	46.03	32	47.10	46.00	9	28,004	0.03%
2022/01/11	32.1	46.96	8	47.13	46.50	24.1	27,968	0.09%
2022/01/10	12	48.39	113	48.23	48.70	-101	27,612	-0.37%	大賣/鉅額交易
2022/01/07	67	47.73	9	47.85	47.75	58	27,341	0.21%
2022/01/06	9.1	49.94	3	50.73	49.60	6.1	26,889	0.02%
2022/01/05	11	50.77	2	51.70	50.40	9	26,623	0.03%
2022/01/04	6	51.13	13	51.09	52.10	-7	26,245	-0.03%
2022/01/03	16	50.76	12	50.43	50.70	4	25,790	0.02%
2021/12/30	27	51.72	29	51.95	50.30	-2	25,335	-0.01%
2021/12/29	18	50.73	11	50.74	50.60	7	24,493	0.03%
2021/12/28	21	50.15	12	50.26	50.00	9	24,195	0.04%
2021/12/27	5	50.28	15	51.50	51.70	-10	23,728	-0.04%
2021/12/24	28	50.33	28	50.22	49.40	0	22,652	0.00%
2021/12/23	303.1	49.61	304.4	49.80	49.90	-1.3	21,538	-0.01%	大買/大賣/
2021/12/22	19	46.20	18	45.91	47.35	1	18,101	0.01%
2021/12/21	21	43.59	93	43.47	43.05	-72	17,170	-0.42%
2021/12/20	23	45.11	27	45.62	45.15	-4	16,748	-0.02%
2021/12/17	8	45.82	2	45.78	45.40	6	16,239	0.04%
2021/12/16	39	45.98	22	46.30	46.25	17	15,573	0.11%
2021/12/15	60	43.58	43.4	43.51	43.80	16.6	13,999	0.12%
2021/12/14	18	40.25	13	40.69	40.80	5	12,584	0.04%
2021/12/13	32	41.51	106	41.97	42.25	-74	11,852	-0.62%	大賣/
2021/12/10	7	39.87	1	41.00	38.45	6	10,891	0.06%
2021/12/09	1	38.65	6	38.91	38.30	-5	10,460	-0.05%
2021/12/08	9	38.48	0	0.00	38.20	9	10,373	0.09%
2021/12/07	32	38.85	11	38.84	39.10	21	10,132	0.21%
2021/12/06	1	36.95	10.1	36.40	37.20	-9.1	9,605	-0.09%
2021/12/02	0	36.30	0	0.00	35.65	0	9,638	0.00%
2021/11/30	1	36.24	0	0.00	36.25	1	9,693	0.01%
2021/11/26	0	36.10	5	36.10	35.75	-5	9,817	-0.05%
2021/11/25	7	37.50	3	37.35	37.10	4	9,738	0.04%
2021/11/24	7	37.56	4.3	37.91	38.05	2.7	9,614	0.03%
2021/11/22	0	0.00	0.1	37.95	37.70	-0.1	9,567	0.00%
2021/11/18	4	37.75	0	0.00	37.55	4	9,701	0.04%
2021/11/16	1	38.20	1	38.25	37.30	0	9,737	0.00%
2021/11/15	1	38.35	5	38.28	38.40	-4	9,596	-0.04%
2021/11/12	10.1	38.10	10	37.50	37.20	0.1	9,510	0.00%
2021/11/11	1	37.40	4	37.15	36.55	-3	9,519	-0.03%
2021/11/10	20	38.17	13	37.79	37.30	7	9,529	0.07%
2021/11/09	21	37.25	26	37.42	37.70	-5	9,481	-0.05%
2021/11/05	2	34.40	3	34.50	34.40	-1	9,380	-0.01%
2021/11/04	1	35.10	0	0.00	35.25	1	9,424	0.01%
2021/11/03	4	35.65	0	0.00	35.20	4	9,455	0.04%
2021/11/02	19	38.30	22	37.59	35.45	-3	9,494	-0.03%
2021/11/01	9	37.08	26	37.05	36.80	-17	9,020	-0.19%
2021/10/29	20	37.03	28	36.73	36.80	-8	8,881	-0.09%
2021/10/28	25	36.97	26	37.43	36.30	-1	8,571	-0.01%
2021/10/27	46	36.97	33	36.86	36.30	13	8,202	0.16%
2021/10/26	23	36.44	34	36.92	37.25	-11	7,558	-0.15%
2021/10/25	0	0.00	10	33.95	33.90	-10	7,035	-0.14%
2021/10/22	8	35.26	1	35.10	34.80	7	7,167	0.10%
2021/10/21	33	35.08	1	34.50	35.30	32	7,157	0.45%
2021/10/20	16	35.08	18	35.26	35.30	-2	7,123	-0.03%
2021/10/19	0	0.00	6	33.12	33.00	-6	6,882	-0.09%
2021/10/18	0	0.00	2	31.85	32.20	-2	6,882	-0.03%
2021/10/15	1	31.85	2	31.25	31.85	-1	7,015	-0.01%
2021/10/14	2	30.45	0	0.00	30.85	2	7,241	0.03%
2021/10/13	4	30.28	5	30.30	29.90	-1	7,365	-0.01%
2021/10/08	3	32.52	2	32.85	31.30	1	7,645	0.01%
2021/10/07	0	0.00	2	31.55	31.65	-2	7,809	-0.03%
2021/10/06	1	30.25	2	31.18	30.55	-1	8,574	-0.01%
2021/10/05	1	29.90	6	30.62	30.60	-5	9,372	-0.05%
2021/10/04	29	29.97	15	30.15	29.00	14	9,871	0.14%
2021/10/01	36	31.21	0	0.00	30.45	36	10,423	0.35%
2021/09/30	2	32.20	0	0.00	32.15	2	11,451	0.02%
2021/09/29	2	31.38	5	31.45	31.30	-3	11,934	-0.03%
2021/09/28	6	32.80	0	0.00	32.35	6	12,399	0.05%
2021/09/27	0	0.00	2	33.45	33.25	-2	12,598	-0.02%
2021/09/24	0	0.00	2	32.68	32.70	-2	12,832	-0.02%
2021/09/23	3	32.13	2	32.85	32.05	1	13,219	0.01%
2021/09/16	3	33.13	0	0.00	32.65	3	15,957	0.02%
2021/09/15	2	32.35	2	32.55	32.60	0	16,277	0.00%
2021/09/14	4	32.65	4	32.55	32.15	0	16,573	0.00%
2021/09/13	2	33.50	0	0.00	32.65	2	16,735	0.01%
2021/09/09	0	0.00	2	33.05	33.00	-2	17,150	-0.01%
2021/09/08	2	32.20	0	0.00	32.05	2	17,334	0.01%
2021/09/07	1	32.65	0	0.00	33.45	1	17,836	0.01%
2021/09/06	1	33.55	1	33.65	33.45	0	18,298	0.00%
2021/09/02	9	35.08	3	34.50	34.45	6	18,386	0.03%
2021/09/01	6	36.12	0	0.00	35.80	6	18,456	0.03%
2021/08/30	2	35.85	0	0.00	35.90	2	18,637	0.01%
2021/08/27	3	36.03	0	0.00	35.65	3	18,817	0.02%
2021/08/26	0	0.00	5	36.00	36.85	-5	19,040	-0.03%
2021/08/25	5	35.07	11	36.15	36.10	-6	19,122	-0.03%
2021/08/24	0	0.00	1	34.20	34.25	-1	19,301	-0.01%
2021/08/23	0	0.00	2	34.75	34.90	-2	19,627	-0.01%
2021/08/20	7	33.26	1	32.70	34.05	6	19,925	0.03%
2021/08/19	2	33.70	0	0.00	32.50	2	20,009	0.01%
2021/08/18	5	31.89	2	31.20	34.45	3	20,301	0.01%
2021/08/17	4	33.45	8	32.73	31.80	-4	20,427	-0.02%
2021/08/16	2	34.95	1	34.85	34.10	1	20,432	0.00%
2021/08/12	0	0.00	2	38.15	38.25	-2	20,523	-0.01%
2021/08/11	9	38.12	12	38.26	38.95	-3	20,594	-0.01%
2021/08/10	1	38.35	0	0.00	37.65	1	20,667	0.00%
2021/08/09	0	0.00	1	37.85	37.05	-1	20,854	0.00%
2021/08/06	8	37.64	4	37.86	37.60	4	21,081	0.02%
2021/08/04	5	38.15	0	0.00	37.45	5	21,764	0.02%
2021/08/03	1	38.05	0	0.00	37.65	1	22,054	0.00%
2021/08/02	0	0.00	1	37.80	38.00	-1	22,273	0.00%
2021/07/30	8	38.66	3	37.85	37.90	5	22,477	0.02%
2021/07/29	12	38.35	7	38.56	38.40	5	22,689	0.02%
2021/07/28	8	37.34	7	37.33	38.10	1	22,900	0.00%
2021/07/27	4	41.05	3	41.40	39.65	1	23,195	0.00%
2021/07/26	35	41.31	25	41.62	41.60	10	23,492	0.04%
2021/07/23	13	39.76	8	39.96	40.05	5	24,314	0.02%
2021/07/22	1	38.60	7	39.11	38.90	-6	24,927	-0.02%
2021/07/21	2	38.28	13	38.52	37.75	-11	25,844	-0.04%
2021/07/20	9	38.37	14	38.33	37.75	-5	25,772	-0.02%
2021/07/19	6	39.88	1	40.05	39.80	5	25,664	0.02%
2021/07/16	9	40.98	0	0.00	40.50	9	25,559	0.04%
2021/07/15	1	40.70	0	0.00	40.90	1	25,443	0.00%
2021/07/14	10	41.07	7	40.76	40.45	3	25,327	0.01%
2021/07/13	14	43.34	27	42.12	41.35	-13	25,095	-0.05%
2021/07/12	20	42.50	21	42.62	43.15	-1	24,316	0.00%
2021/07/09	23	41.95	16	42.06	41.20	7	23,498	0.03%
2021/07/08	13	42.05	15	41.80	42.40	-2	22,982	-0.01%
2021/07/07	12	41.27	25	41.21	40.80	-13	22,452	-0.06%
2021/07/06	2	41.95	20	41.99	43.00	-18	21,586	-0.08%
2021/07/05	23	39.20	14	39.46	39.10	9	21,259	0.04%
2021/07/02	39	37.71	27	37.80	37.60	12	21,926	0.05%
2021/07/01	4	37.70	5	37.63	36.90	-1	21,974	0.00%
2021/06/30	27	38.92	36	38.77	38.15	-9	21,976	-0.04%
2021/06/29	25	40.24	28	38.76	37.25	-3	21,852	-0.01%
2021/06/28	55	40.58	38	40.19	39.75	17	21,547	0.08%
2021/06/25	8	38.11	24	39.46	39.80	-16	20,099	-0.08%
2021/06/24	31	36.07	36	36.35	36.20	-5	19,674	-0.03%
2021/06/23	16	35.28	5	35.10	35.80	11	19,435	0.06%
2021/06/22	4	33.63	3	34.70	33.40	1	19,356	0.01%
2021/06/21	3	34.43	0	0.00	34.05	3	19,369	0.02%
2021/06/18	3	37.12	4	35.95	35.85	-1	19,561	-0.01%
2021/06/17	3	36.08	1	36.10	36.30	2	21,100	0.01%
2021/06/16	15	36.55	13	35.48	35.25	2	22,480	0.01%
2021/06/15	11	35.60	20	36.38	36.55	-9	23,594	-0.04%
2021/06/10	5	33.43	7	33.75	33.20	-2	24,903	-0.01%
2021/06/09	3	34.15	1	34.10	33.25	2	25,010	0.01%
2021/06/08	5	34.50	3	34.73	34.75	2	24,966	0.01%
2021/06/07	24	35.17	6	35.29	34.30	18	24,939	0.07%
2021/06/04	7	36.44	6	36.52	36.10	1	24,757	0.00%
2021/06/03	3	36.72	2	36.23	36.20	1	24,630	0.00%
2021/06/02	16	36.66	12	35.89	35.40	4	24,417	0.02%
2021/06/01	10	37.05	7	36.71	36.70	3	24,292	0.01%
2021/05/31	31	36.33	24	36.63	36.40	7	24,079	0.03%
2021/05/28	7	33.04	5.2	33.74	33.80	1.8	24,205	0.01%
2021/05/27	1	31.10	4	30.29	30.75	-3	24,751	-0.01%
2021/05/26	4	30.20	2	30.28	30.40	2	24,713	0.01%
2021/05/25	16	30.14	5	30.23	31.15	11	24,380	0.05%
2021/05/24	2	27.85	2	28.50	28.35	0	24,247	0.00%
2021/05/21	2	27.30	9	27.63	27.90	-7	24,179	-0.03%
2021/05/20	2	27.65	2	28.30	26.65	0	24,303	0.00%
2021/05/19	1	28.90	0	0.00	27.65	1	24,174	0.00%
2021/05/18	5	27.00	10	27.65	28.15	-5	24,050	-0.02%
2021/05/17	13	26.48	9	26.65	25.60	4	23,768	0.02%
2021/05/14	7	29.52	10	29.38	28.40	-3	23,502	-0.01%
2021/05/13	2	30.30	3	29.07	29.85	-1	23,224	0.00%
2021/05/12	11	31.25	26	31.00	30.40	-15	22,926	-0.07%
2021/05/11	15	32.41	17	32.09	32.10	-2	22,378	-0.01%
2021/05/10	8	35.59	6	35.41	35.30	2	22,094	0.01%
2021/05/07	5	35.51	1	36.50	36.95	4	21,966	0.02%
2021/05/06	6	34.43	5	34.19	34.30	1	21,867	0.00%
2021/05/05	3	35.83	1	37.25	34.45	2	21,673	0.01%
2021/05/04	8	35.22	4	35.51	36.10	4	21,592	0.02%
2021/05/03	19	39.95	7	39.61	38.70	12	21,235	0.06%
2021/04/29	41	46.50	48	45.59	42.95	-7	20,791	-0.03%
2021/04/28	43	42.82	53	44.29	45.10	-10	19,829	-0.05%
2021/04/27	68	42.11	39	41.19	41.00	29	19,229	0.15%
2021/04/26	2	39.90	10	39.90	39.90	-8	18,422	-0.04%
2021/04/23	22	35.00	29	36.09	36.30	-7	18,508	-0.04%
2021/04/22	10	34.48	0	0.00	33.00	10	18,616	0.05%
2021/04/21	3	33.60	0	0.00	34.40	3	18,814	0.02%
2021/04/20	2	33.55	6	33.00	34.15	-4	18,976	-0.02%
2021/04/19	3	34.50	10	36.45	34.50	-7	19,413	-0.04%
2021/04/15	6	34.81	0	0.00	35.70	6	20,268	0.03%
2021/04/13	3	38.40	1	38.90	37.00	2	20,488	0.01%
2021/04/12	1	34.90	24	35.42	38.00	-23	20,566	-0.11%
2021/04/09	1	37.80	1	37.80	37.80	0	20,758	0.00%
2021/04/08	70	42.06	24	41.88	41.95	46	20,895	0.22%
2021/04/07	24	38.62	17	38.21	38.90	7	19,783	0.04%
2021/04/06	15	34.88	0	0.00	35.40	15	19,602	0.08%
2021/04/01	3	31.50	9	30.58	32.20	-6	19,483	-0.03%
2021/03/31	6	29.15	4	29.09	29.30	2	19,341	0.01%
2021/03/30	1	29.00	15	29.10	29.30	-14	19,307	-0.07%
2021/03/29	4	26.43	1	26.90	26.95	3	19,141	0.02%
2021/03/26	1	25.65	2	26.30	26.20	-1	19,240	-0.01%
2021/03/25	3	25.95	2	26.55	25.75	1	19,364	0.01%
2021/03/24	4	24.18	23	24.25	25.30	-19	20,185	-0.09%
2021/03/23	5	24.24	41	24.34	24.45	-36	20,830	-0.17%
2021/03/22	88	26.94	41	26.30	26.00	47	20,580	0.23%
2021/03/19	43	24.94	82	25.18	25.55	-39	19,048	-0.20%
2021/03/18	43	23.01	41.3	22.65	23.25	1.7	17,938	0.01%
2021/03/17	52	20.41	52	20.49	21.15	0	16,444	0.00%
2021/03/16	38	19.35	28	19.85	19.25	10	15,750	0.06%
2021/03/15	0	0.00	22	18.48	18.50	-22	14,969	-0.15%
2021/03/12	10	18.00	20	17.91	17.90	-10	15,063	-0.07%
2021/03/11	0	0.00	24	17.51	17.70	-24	15,623	-0.15%
2021/03/10	10	17.05	8	17.30	17.00	2	15,916	0.01%
2021/03/09	0	0.00	35	16.76	17.10	-35	16,439	-0.21%
2021/03/08	36	16.99	0	0.00	16.80	36	17,152	0.21%
2021/03/05	10	17.50	1	17.40	17.30	9	17,645	0.05%
2021/03/04	28	17.39	41	17.37	17.35	-13	17,670	-0.07%
2021/03/03	13	18.45	18	18.48	17.80	-5	17,605	-0.03%
2021/03/02	38	19.42	65	19.45	19.45	-27	17,445	-0.15%
2021/02/26	20	17.79	37	17.86	17.85	-17	16,612	-0.10%
2021/02/25	17	17.68	13	17.62	17.55	4	16,460	0.02%
2021/02/24	22	17.94	14	17.74	17.50	8	16,430	0.05%
2021/02/23	7	17.74	0	0.00	17.50	7	16,298	0.04%
2021/02/22	60	17.90	78	17.94	17.70	-18	16,355	-0.11%
2021/02/19	41	17.22	40	17.04	17.25	1	16,104	0.01%
2021/02/18	38	16.97	38	16.95	16.85	0	16,065	0.00%
2021/02/17	0	0.00	46	16.34	16.60	-46	15,983	-0.29%
2021/02/05	10	16.00	15	15.90	15.80	-5	15,950	-0.03%
2021/02/04	0	0.00	15	16.15	16.10	-15	16,037	-0.09%
2021/02/03	12	16.28	5	16.30	16.10	7	16,018	0.04%
2021/02/02	0	0.00	8	16.15	16.15	-8	16,054	-0.05%
2021/02/01	0	0.00	0.1	16.20	16.20	-0.1	16,069	0.00%
2021/01/29	1	17.10	0	0.00	16.50	1	16,124	0.01%
2021/01/28	2	16.65	12	16.82	17.05	-10	16,239	-0.06%
2021/01/27	2	16.35	5	16.70	16.65	-3	16,178	-0.02%
2021/01/26	4	16.51	20	16.63	16.25	-16	16,403	-0.10%
2021/01/25	40	16.06	0	0.00	15.95	40	16,194	0.25%
2021/01/22	6	15.97	0	0.00	15.95	6	16,058	0.04%
2021/01/21	13	15.92	1	16.80	15.90	12	16,017	0.07%
2021/01/20	17	16.64	12	16.56	16.40	5	15,875	0.03%
2021/01/19	50	17.77	0	0.00	17.55	50	15,684	0.32%
2021/01/18	0	0.00	10	17.40	17.20	-10	15,497	-0.06%
2021/01/15	0	0.00	5	18.42	17.80	-5	15,367	-0.03%
2021/01/14	15	17.98	15	18.07	18.25	0	15,141	0.00%
2021/01/13	64	17.50	13	17.51	17.45	51	14,972	0.34%
2021/01/12	43	17.67	23	18.35	17.10	20	14,844	0.13%
2021/01/11	6	17.53	45	17.62	18.25	-39	14,511	-0.27%
2021/01/08	10	16.68	7	17.12	16.75	3	14,277	0.02%
2021/01/07	2	16.25	39	16.38	16.70	-37	14,733	-0.25%
2021/01/06	32	16.07	1	16.65	16.00	31	14,688	0.21%
2021/01/05	30	16.72	3	16.67	16.55	27	14,508	0.19%
2021/01/04	20	17.32	38	16.92	16.95	-18	14,338	-0.13%
2020/12/31	20	16.30	51	16.75	16.30	-31	13,928	-0.22%
2020/12/30	1	16.20	0	0.00	16.15	1	13,640	0.01%
2020/12/29	2	16.15	8	16.40	16.15	-6	13,589	-0.04%
2020/12/28	33	16.18	0	0.00	16.15	33	13,565	0.24%
2020/12/25	30	16.31	20	16.35	16.50	10	13,417	0.07%
2020/12/24	31	16.44	30	16.53	16.30	1	13,307	0.01%
2020/12/23	40	15.94	14	15.87	15.85	26	13,152	0.20%
2020/12/22	0	0.00	19	16.26	15.70	-19	13,100	-0.15%
2020/12/21	3	16.60	31	16.63	16.55	-28	12,998	-0.22%
2020/12/18	21	16.94	8	17.20	16.70	13	13,098	0.10%
2020/12/17	12	17.15	8	17.29	17.35	4	12,820	0.03%
2020/12/16	25	15.91	1.5	15.90	15.80	23.5	12,522	0.19%
2020/12/15	2	16.10	1	15.70	15.80	1	12,475	0.01%
2020/12/14	8	16.18	9	16.41	16.20	-1	12,329	-0.01%
2020/12/10	1	15.70	3	15.77	15.45	-2	11,707	-0.02%
2020/12/09	15	15.55	1	15.35	15.35	14	11,550	0.12%
2020/12/08	3	15.73	2	16.05	15.80	1	11,360	0.01%
2020/12/07	5	15.41	0	0.00	16.00	5	11,045	0.05%
2020/12/04	1	15.20	15	15.15	15.50	-14	10,384	-0.13%
2020/12/03	81	15.18	43	15.10	15.15	38	10,014	0.38%
2020/12/02	3	14.85	45	14.53	14.60	-42	9,500	-0.44%
2020/12/01	1	13.85	5	14.10	14.20	-4	8,759	-0.05%
2020/11/27	0	0.00	1	12.40	12.60	-1	8,177	-0.01%
2020/11/17	0	0.00	0.1	11.50	11.70	-0.1	7,784	0.00%
2020/11/12	1	11.35	0	0.00	11.40	1	7,793	0.01%
2020/11/11	0	0.00	2	12.00	12.00	-2	7,663	-0.03%
2020/11/09	3	12.00	0	0.00	11.95	3	7,582	0.04%
2020/11/05	0	0.00	7	12.29	12.40	-7	7,524	-0.09%
2020/11/04	2	12.15	3	12.10	12.15	-1	7,283	-0.01%
2020/11/03	4	12.53	10	12.15	12.05	-6	7,167	-0.08%
2020/10/30	2	11.75	0	0.00	11.70	2	6,847	0.03%
2020/10/29	0	0.00	20	11.50	11.90	-20	6,819	-0.29%
2020/10/28	3	11.82	0	0.00	11.55	3	6,764	0.04%
2020/10/23	2	12.00	0	0.00	12.00	2	6,583	0.03%
2020/10/22	1	12.00	2	11.85	11.95	-1	6,535	-0.02%
2020/10/19	10	12.10	0	0.00	12.25	10	6,340	0.16%
2020/10/16	15	12.50	31	12.24	11.50	-16	6,182	-0.26%
2020/10/15	34	12.25	27	12.19	12.40	7	5,884	0.12%
2020/10/14	20	11.25	26	11.18	11.30	-6	5,207	-0.12%
2020/10/12	5	10.75	0	0.00	10.40	5	5,080	0.10%
2020/09/30	0	0.00	5	10.00	10.05	-5	5,524	-0.09%
2020/09/24	12	10.10	0	0.00	9.90	12	5,572	0.22%
2020/09/23	0	0.00	5	11.10	10.50	-5	5,481	-0.09%
2020/09/22	332	11.85	337	11.87	11.50	-5	5,275	-0.09%	大買/大賣/
2020/09/21	62	11.75	57	12.00	12.00	5	4,595	0.11%
2020/09/18	0	0.00	10	10.95	10.95	-10	4,053	-0.25%
2020/09/14	3	10.30	3	10.22	10.10	0	3,746	0.00%
2020/09/11	3	9.82	0	0.00	9.75	3	3,660	0.08%
2020/09/03	20	10.25	0	0.00	10.10	20	3,464	0.58%
2020/09/02	20	10.00	10	10.10	10.05	10	3,440	0.29%
2020/09/01	30	10.55	7	10.15	10.35	23	3,458	0.67%
2020/08/28	0	0.00	10	9.72	9.61	-10	3,232	-0.31%
2020/08/19	10	9.62	0	0.00	9.58	10	3,148	0.32%
2020/07/29	0	0.00	2	8.80	8.75	-2	2,840	-0.07%
2020/07/28	2	8.47	0	0.00	8.47	2	2,838	0.07%
2020/07/27	0	0.00	20	8.70	8.76	-20	2,827	-0.71%
2020/07/21	20	9.68	29	10.02	9.20	-9	2,765	-0.33%
2020/07/20	0	0.00	1	9.29	9.20	-1	2,543	-0.04%
2020/07/17	0	0.00	1	9.09	9.01	-1	2,529	-0.04%
2020/07/13	1	10.00	2	10.00	10.00	-1	2,334	-0.04%
2020/07/10	0	0.00	4	9.21	9.12	-4	2,047	-0.20%
2020/07/09	0	0.00	14	9.43	9.34	-14	1,934	-0.72%
2020/07/07	15	9.37	0	0.00	9.26	15	1,865	0.80%
2020/07/06	2	9.40	20	9.30	9.23	-18	1,816	-0.99%
2020/07/03	26	9.42	0	0.00	9.44	26	1,763	1.47%
2020/07/02	11	9.26	0	0.00	9.23	11	1,668	0.66%
2020/07/01	10	8.75	0	0.00	9.10	10	1,598	0.63%
2020/06/11	2	7.92	0	0.00	7.90	2	1,374	0.15%
2020/06/10	7	8.27	0	0.00	8.26	7	1,361	0.51%
2020/06/08	0	0.00	10	7.74	8.54	-10	1,319	-0.76%
2020/06/02	20	7.67	0	0.00	7.75	20	1,177	1.70%
2020/05/26	0	0.00	1	6.94	6.95	-1	866	-0.12%
2020/05/25	1	6.79	0	0.00	6.84	1	867	0.12%
2020/05/20	0	0.00	4	6.94	7.04	-4	847	-0.47%
2020/05/11	4	7.20	0	0.00	7.19	4	782	0.51%
2020/04/22	0	0.00	2	6.40	6.53	-2	747	-0.27%
2020/03/17	0	0.00	5	5.82	5.68	-5	985	-0.51%
2020/01/30	5	8.90	0	0.00	8.83	5	1,283	0.39%
2020/01/15	5	9.75	0	0.00	9.84	5	1,273	0.39%
2019/12/06	1	9.86	0	0.00	9.88	1	843	0.12%
2019/12/04	0	0.00	11	9.99	9.92	-11	719	-1.53%
2019/11/28	0	0.00	1	9.72	9.65	-1	654	-0.15%
2019/11/26	0	0.00	25	9.49	9.46	-25	516	-4.84%
2019/11/11	3	8.52	0	0.00	8.47	3	480	0.62%
2019/10/21	5	8.77	0	0.00	8.79	5	523	0.96%
2019/09/24	1.4	9.05	0	0.00	9.05	1.4	535	0.25%
2019/09/18	4	8.93	0	0.00	9.00	4	498	0.80%
2019/08/20	10	8.90	0	0.00	8.87	10	514	1.94%
2019/07/29	4	9.05	0	0.00	9.06	4	508	0.79%
2019/06/24	10	9.44	0	0.00	9.47	10	744	1.34%
2019/05/20	1	8.88	0	0.00	8.96	1	1,808	0.06%
2019/05/08	5	9.98	0	0.00	10.10	5	1,834	0.27%
2019/04/25	1	10.50	0	0.00	10.60	1	1,879	0.05%
2019/04/18	1	10.65	0	0.00	10.55	1	1,948	0.05%
2019/04/17	0	0.00	3	10.90	10.90	-3	1,936	-0.15%
2019/04/16	0	0.00	2	11.10	11.05	-2	1,916	-0.10%
2019/04/15	3	10.72	0	0.00	10.75	3	1,877	0.16%
2019/04/12	0	0.00	1	10.60	10.55	-1	1,875	-0.05%
2019/03/28	1	10.40	0	0.00	10.35	1	1,871	0.05%
2019/03/27	1	10.50	0	0.00	10.50	1	1,882	0.05%
2019/03/15	1	11.25	2	11.75	11.05	-1	2,071	-0.05%
2019/03/14	3	11.55	0	0.00	11.45	3	1,864	0.16%
2019/03/13	2	11.58	4	11.60	11.60	-2	1,866	-0.11%
2019/03/11	2	11.95	0	0.00	11.85	2	1,734	0.12%
2019/03/07	0	0.00	5	11.30	11.30	-5	1,642	-0.30%
2019/03/05	1	11.60	2	11.60	11.30	-1	1,589	-0.06%
2019/02/25	10	10.90	0	0.00	10.85	10	1,429	0.70%
2019/02/21	1	10.55	0	0.00	10.60	1	1,376	0.07%
2019/02/18	5	10.67	1	10.70	10.55	4	1,369	0.29%
2019/01/24	0	0.00	10	10.15	10.10	-10	1,268	-0.79%
2019/01/11	1	10.75	1	10.50	10.40	0	1,273	0.00%
2019/01/08	0	0.00	0.9	10.20	10.25	-0.9	1,191	-0.07%
2018/12/26	0	0.00	2	10.40	10.20	-2	1,274	-0.16%
2018/12/25	0	0.00	10	10.35	10.25	-10	1,275	-0.78%
2018/12/22	10	10.60	0	0.00	10.75	10	1,263	0.79%
2018/12/20	0	0.00	45	10.15	10.15	-45	1,220	-3.69%
2018/12/18	2	10.70	2	10.50	10.45	0	1,195	0.00%
2018/12/17	57	11.18	0	0.00	11.10	57	1,163	4.90%
2018/12/13	0	0.00	1	10.55	10.50	-1	1,022	-0.10%
2018/12/06	0	0.00	1	10.65	10.10	-1	882	-0.11%
2018/12/05	0	0.00	1	10.10	11.05	-1	858	-0.12%
2018/11/28	1	9.95	0	0.00	9.88	1	843	0.12%
2018/11/26	1	9.61	0	0.00	9.61	1	841	0.12%
2018/11/23	0	0.00	1	9.50	9.47	-1	844	-0.12%
2018/11/22	1	9.84	61	9.64	9.58	-60	836	-7.17%
2018/11/20	0	0.00	0.2	9.11	9.17	-0.2	788	-0.02%
2018/11/19	1	9.03	0	0.00	9.11	1	808	0.12%
2018/11/14	1	8.42	0	0.00	8.44	1	873	0.11%
2018/11/08	17	8.66	0	0.00	8.60	17	940	1.81%
2018/11/07	6	8.48	0	0.00	8.57	6	943	0.64%
2018/11/06	18	8.39	0	0.00	8.33	18	974	1.85%
2018/11/02	0	0.00	37	8.57	8.54	-37	1,047	-3.53%
2018/11/01	5	8.35	0	0.00	8.43	5	1,051	0.48%
2018/10/31	1	8.19	0	0.00	8.22	1	1,041	0.10%
2018/10/29	17	7.93	0	0.00	8.03	17	1,038	1.64%
2018/10/25	10	7.93	0	0.00	7.77	10	1,033	0.97%
2018/10/24	22	8.53	0	0.00	8.54	22	1,009	2.18%
2018/09/25	1	10.20	0	0.00	10.30	1	975	0.10%
2018/09/21	0	0.00	5	10.30	10.25	-5	976	-0.51%
2018/09/12	1	10.30	0	0.00	10.35	1	1,055	0.09%
2018/08/23	0	0.00	1	11.70	11.70	-1	1,561	-0.06%
2018/08/09	0	0.00	1	11.10	11.30	-1	1,473	-0.07%
2018/07/27	1	10.65	0	0.00	10.65	1	1,550	0.06%
2018/07/20	0	0.00	93	10.80	10.90	-93	1,578	-5.89%
2018/07/12	9	10.50	0	0.00	10.55	9	1,598	0.56%
2018/07/11	84	10.50	0	0.00	10.50	84	1,616	5.20%
2018/07/05	1	10.45	0	0.00	10.20	1	1,703	0.06%
2018/06/25	1	11.60	1	11.55	11.50	0	1,741	0.00%
2018/06/13	0	0.00	1	11.65	11.55	-1	1,709	-0.06%
2018/06/12	1	11.40	0	0.00	11.55	1	1,636	0.06%
2018/06/11	1	11.60	0	0.00	11.45	1	1,621	0.06%
2018/06/08	0.7	11.40	91	11.50	11.45	-90.3	1,541	-5.85%
2018/06/07	0	0.00	10	11.20	11.75	-10	1,481	-0.68%
2018/06/01	91	10.30	0	0.00	10.60	91	1,363	6.67%
2018/05/15	2.4	10.14	10	10.25	10.10	-7.6	1,384	-0.55%
2018/04/19	0	0.00	3	11.40	11.40	-3	1,561	-0.19%
2018/04/18	2	11.40	0	0.00	11.40	2	1,607	0.12%
2018/03/29	0.5	11.85	0	0.00	11.70	0.5	2,057	0.02%
2018/03/28	3	11.80	0	0.00	11.70	3	2,117	0.14%
2018/03/07	1	13.10	1	12.85	12.75	0	3,312	0.00%
2018/02/21	1	12.25	0	0.00	12.30	1	3,674	0.03%
2018/02/07	0	0.00	10	12.20	12.00	-10	3,672	-0.27%
2018/01/22	10	13.25	0	0.00	13.25	10	3,927	0.25%
2018/01/15	0	0.00	7	13.65	13.55	-7	3,962	-0.18%
2018/01/09	0	0.00	5	13.75	13.60	-5	4,228	-0.12%
2018/01/04	0	0.00	12	14.39	14.60	-12	4,111	-0.29%
2018/01/02	0	0.00	4	14.40	14.25	-4	4,014	-0.10%