飛宏 (2457)-兆豐-鹿港券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
50.7
漲跌
▼0.5
漲幅
-0.98%
成交量
2,060張
產業
上市電子零組件類股▲1.55%
751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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
兆豐-鹿港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
2024/04/26	2	51.40	6.1	50.70	50.70	-4.1	4,314	-0.10%
2024/04/24	1	52.20	1	51.90	52.30	0	4,349	0.00%
2024/04/23	1	51.20	1	51.80	51.00	0	4,409	0.00%
2024/04/22	3	51.83	5	51.70	51.00	-2	4,457	-0.04%
2024/04/19	8	53.15	2	53.45	52.50	6	4,465	0.13%
2024/04/18	13	54.52	12.1	55.63	54.50	0.9	4,481	0.02%
2024/04/17	5	52.72	9	52.64	53.30	-4	4,357	-0.09%
2024/04/16	4	50.48	2	50.10	51.00	2	4,349	0.05%
2024/04/15	5	52.70	1	53.20	52.30	4	4,370	0.09%
2024/04/12	3	52.93	2	53.40	53.80	1	4,423	0.02%
2024/04/11	12.3	52.83	0	0.00	52.50	12.3	4,364	0.28%
2024/04/10	2	53.85	1.1	54.39	54.10	0.9	4,349	0.02%
2024/04/09	0	0.00	4	54.00	54.00	-4	4,362	-0.09%
2024/04/08	0	0.00	22.9	53.72	53.70	-22.9	4,448	-0.52%
2024/04/02	6.1	54.40	0	0.00	54.30	6.1	4,476	0.14%
2024/04/01	1	54.10	0	0.00	54.60	1	4,509	0.02%
2024/03/28	0	0.00	1	52.90	53.00	-1	4,526	-0.02%
2024/03/27	2	53.40	1	53.70	53.30	1	4,531	0.02%
2024/03/26	1	54.80	0	0.00	53.30	1	4,547	0.02%
2024/03/25	4	55.18	22	55.14	55.20	-18	4,531	-0.40%
2024/03/22	11	54.66	0	0.00	54.30	11	4,573	0.24%
2024/03/21	2	53.70	0	0.00	53.80	2	4,558	0.04%
2024/03/20	5	54.00	5.2	53.00	53.00	-0.2	4,653	0.00%
2024/03/19	1	54.70	4	54.40	54.30	-3	4,634	-0.06%
2024/03/18	6	54.25	4	54.35	54.40	2	4,682	0.04%
2024/03/13	0	0.00	1	55.00	55.00	-1	4,833	-0.02%
2024/03/12	1	56.80	0	0.00	56.40	1	4,881	0.02%
2024/03/11	4	56.13	1	55.90	56.30	3	4,964	0.06%
2024/03/08	4.1	56.56	40	56.96	55.90	-35.9	5,023	-0.71%
2024/03/07	11.3	58.98	1	58.00	58.00	10.3	5,013	0.20%
2024/03/05	11	60.22	0	0.00	60.00	11	5,096	0.22%
2024/03/04	14	61.46	10	61.60	60.60	4	5,211	0.08%
2024/03/01	9.1	60.56	1	60.20	60.30	8.1	5,228	0.15%
2024/02/29	2	61.15	5	61.14	61.30	-3	5,690	-0.05%
2024/02/27	11	60.11	10	59.75	60.20	1	6,506	0.02%
2024/02/26	1	61.40	0	0.00	61.20	1	6,952	0.01%
2024/02/23	33.3	60.20	21	60.42	59.70	12.3	6,907	0.18%
2024/02/22	9	61.40	1	61.50	61.30	8	6,865	0.12%
2024/02/21	15	62.07	3	61.80	61.50	12	6,858	0.18%
2024/02/20	10	62.41	2	62.25	61.80	8	6,946	0.12%
2024/02/19	9.3	61.71	64.2	62.48	62.30	-54.9	6,809	-0.81%
2024/02/16	1	57.70	12	58.18	58.70	-11	6,414	-0.17%
2024/02/15	16	56.19	2	56.20	56.20	14	6,380	0.22%
2024/02/05	3	56.80	2	56.05	56.10	1	6,399	0.02%
2024/02/02	0	0.00	0	57.60	57.00	0	6,378	0.00%
2024/02/01	2	56.85	1	57.20	57.20	1	6,381	0.02%
2024/01/31	4	57.33	0	0.00	57.00	4	6,377	0.06%
2024/01/30	3	58.23	0	0.00	57.80	3	6,392	0.05%
2024/01/29	1	58.70	8.1	58.43	58.80	-7.1	6,439	-0.11%
2024/01/26	4	57.20	3	56.97	56.90	1	6,422	0.02%
2024/01/25	8	58.24	0	0.00	58.00	8	6,482	0.12%
2024/01/23	0	0.00	1	58.00	57.30	-1	6,673	-0.01%
2024/01/22	0	56.60	0	0.00	57.00	0	6,658	0.00%
2024/01/19	1	56.00	8	56.68	56.50	-7	6,715	-0.10%
2024/01/18	1	55.20	6	55.22	56.00	-5	6,766	-0.07%
2024/01/17	10.2	55.93	0	0.00	55.30	10.2	6,908	0.15%
2024/01/16	13	58.45	6	59.40	57.60	7	7,033	0.10%
2024/01/15	0	0.00	4	58.05	58.30	-4	7,136	-0.06%
2024/01/12	7.1	56.83	11	57.90	56.90	-3.9	7,196	-0.05%
2024/01/11	2	54.75	8	56.26	57.10	-6	7,181	-0.08%
2024/01/10	5	55.54	6	55.60	55.00	-1	7,209	-0.01%
2024/01/09	8.1	57.75	0	0.00	56.50	8.1	7,231	0.11%
2024/01/08	6	59.30	8	59.86	58.90	-2	7,202	-0.03%
2024/01/05	3.1	58.25	10	59.27	58.30	-6.9	7,144	-0.10%
2024/01/04	4	58.45	1	58.10	57.60	3	7,137	0.04%
2024/01/03	6	58.58	1	58.80	58.80	5	7,155	0.07%
2024/01/02	10	59.49	5	60.00	59.30	5	7,150	0.07%
2023/12/29	5	58.62	0	0.00	58.90	5	7,180	0.07%
2023/12/28	0	0.00	4	59.03	59.00	-4	7,194	-0.06%
2023/12/27	12	58.81	15	58.37	58.40	-3	7,222	-0.04%
2023/12/26	0	0.00	5	58.70	59.00	-5	7,298	-0.07%
2023/12/25	0	0.00	2	57.00	57.00	-2	7,276	-0.03%
2023/12/21	1	56.80	0	0.00	56.60	1	7,287	0.01%
2023/12/20	0	0.00	1	57.80	57.80	-1	7,299	-0.01%
2023/12/19	2.4	57.48	3	58.03	57.30	-0.6	7,311	-0.01%
2023/12/18	0	0.00	2	59.20	59.00	-2	7,300	-0.03%
2023/12/15	3	59.27	8	59.66	59.10	-5	7,317	-0.07%
2023/12/14	1	58.60	0	0.00	58.20	1	7,234	0.01%
2023/12/13	53.5	58.41	1	58.70	58.30	52.5	7,219	0.73%
2023/12/12	4	59.25	2	59.00	59.00	2	7,208	0.03%
2023/12/11	8.4	59.70	7	59.50	59.60	1.4	7,208	0.02%
2023/12/08	5.2	60.70	24	61.03	61.00	-18.8	7,155	-0.26%
2023/12/07	4	60.90	2	61.40	60.50	2	7,155	0.03%
2023/12/06	4	62.25	0	0.00	61.60	4	7,150	0.06%
2023/12/05	20.8	61.79	6	62.32	62.80	14.8	7,114	0.21%
2023/12/04	5	62.36	23	61.94	61.80	-18	7,125	-0.25%
2023/12/01	4.6	61.92	2	62.30	62.50	2.6	7,404	0.04%
2023/11/30	9	63.24	5	63.90	62.20	4	7,390	0.05%
2023/11/29	3	63.80	13	63.12	63.50	-10	7,352	-0.14%
2023/11/28	12	62.79	2	62.85	62.80	10	7,299	0.14%
2023/11/27	16	63.69	13	64.39	62.90	3	7,315	0.04%
2023/11/24	45	63.83	58.2	63.92	63.20	-13.2	6,905	-0.19%
2023/11/22	1	57.50	4	57.53	57.50	-3	5,689	-0.05%
2023/11/21	1	57.20	27	57.47	57.20	-26	5,725	-0.45%
2023/11/20	6	56.75	2	57.55	56.70	4	5,793	0.07%
2023/11/17	34	56.95	3.6	57.74	56.20	30.4	5,768	0.53%
2023/11/16	0.3	55.50	9	55.63	56.40	-8.7	5,691	-0.15%
2023/11/15	4.3	54.82	3.2	54.99	54.60	1.1	5,899	0.02%
2023/11/14	3	54.47	4	54.93	54.80	-1	6,212	-0.02%
2023/11/13	3	52.90	4	53.90	54.00	-1	6,271	-0.02%
2023/11/09	3	53.47	2	53.30	53.20	1	6,463	0.02%
2023/11/08	0	0.00	1	54.30	54.20	-1	6,531	-0.02%
2023/11/07	6.2	54.30	0	0.00	54.20	6.2	6,689	0.09%
2023/11/06	5	55.26	2.1	55.17	54.90	3	6,783	0.04%
2023/11/03	3	53.63	3	53.67	53.30	0	6,757	0.00%
2023/11/02	14	52.93	44	52.95	52.80	-30	6,792	-0.44%
2023/11/01	156.2	51.94	27	51.93	51.80	129.2	6,790	1.90%	大買/鉅額交易
2023/10/31	6	53.42	1	53.20	52.50	5	6,621	0.08%
2023/10/30	8	55.10	0.1	55.80	54.60	8	6,706	0.12%
2023/10/27	7	56.27	4	55.53	55.40	3	6,836	0.04%
2023/10/26	24.1	58.43	16	57.13	57.00	8.1	6,903	0.12%
2023/10/25	4	57.85	13	58.98	59.10	-9	6,979	-0.13%
2023/10/24	7	56.13	8.8	56.35	56.80	-1.7	6,897	-0.03%
2023/10/23	5	53.40	132	54.31	53.60	-127	6,906	-1.84%	大賣/鉅額交易
2023/10/20	5.1	54.68	5	55.28	55.00	0.1	6,885	0.00%
2023/10/19	8	56.48	2	56.10	56.10	6	7,039	0.09%
2023/10/18	13	59.22	0	0.00	57.70	13	7,065	0.18%
2023/10/17	4	59.35	6	60.62	60.60	-2	7,114	-0.03%
2023/10/16	4	59.80	0	0.00	58.70	4	7,238	0.06%
2023/10/13	3	61.77	1	62.80	61.50	2	7,546	0.03%
2023/10/12	0	0.00	2	62.45	62.50	-2	8,089	-0.02%
2023/10/11	8	60.76	6.3	61.88	61.70	1.8	8,216	0.02%
2023/10/06	2	61.40	0	61.50	61.60	2	8,402	0.02%
2023/10/05	3	62.63	17	62.35	61.80	-14	8,712	-0.16%
2023/10/04	6	60.88	1	60.80	60.80	5	9,087	0.06%
2023/10/03	1	61.80	1	62.60	62.00	0	9,280	0.00%
2023/10/02	0	0.00	28	61.70	63.00	-28	9,528	-0.29%
2023/09/28	2	58.80	1.2	59.14	58.90	0.8	9,613	0.01%
2023/09/27	2.4	58.49	0	0.00	58.30	2.4	9,991	0.02%
2023/09/26	11	59.46	0	0.00	58.50	11	10,168	0.11%
2023/09/25	9	59.24	6	58.80	58.80	3	10,308	0.03%
2023/09/22	2	59.50	2	59.70	59.70	0	10,443	0.00%
2023/09/21	14	60.10	7	59.66	59.60	7	10,508	0.07%
2023/09/20	10.1	60.93	8	61.01	60.90	2.1	10,594	0.02%
2023/09/19	9	61.93	0	0.00	61.30	9	10,873	0.08%
2023/09/18	3	63.00	0	0.00	62.50	3	11,060	0.03%
2023/09/15	1	62.10	1	63.00	63.60	0	11,386	0.00%
2023/09/13	3	62.50	5	62.78	62.10	-2	11,775	-0.02%
2023/09/12	4	62.58	2	62.40	62.00	2	12,067	0.02%
2023/09/11	5	64.18	4	64.20	63.40	1	12,282	0.01%
2023/09/08	10	66.97	2	66.35	66.00	8	12,596	0.06%
2023/09/07	5	68.34	8	68.73	68.00	-3	13,011	-0.02%
2023/09/06	27	66.67	15	66.06	67.80	12	13,275	0.09%
2023/09/05	4	68.80	4	70.25	70.70	0	13,234	0.00%
2023/09/04	8	70.33	0	0.00	69.10	8	13,658	0.06%
2023/09/01	10.2	72.12	4	72.95	71.10	6.2	14,142	0.04%
2023/08/31	5	72.40	57	72.32	73.00	-52	14,509	-0.36%
2023/08/30	10	71.28	2	71.30	71.00	8	15,025	0.05%
2023/08/29	7	70.86	9	70.89	71.50	-2	16,015	-0.01%
2023/08/28	9	69.48	11	69.73	70.00	-2	17,175	-0.01%
2023/08/25	27	69.75	10	69.96	69.90	17	18,143	0.09%
2023/08/24	23	70.83	25.5	69.37	69.00	-2.5	18,544	-0.01%
2023/08/23	3	69.17	4	68.83	68.60	-1	18,973	-0.01%
2023/08/22	7	68.41	4	68.63	68.50	3	19,242	0.02%
2023/08/21	23.8	69.96	20	69.77	68.70	3.8	19,614	0.02%
2023/08/18	25	70.17	28	69.31	69.80	-3	21,131	-0.01%
2023/08/17	11	65.68	9	66.58	66.90	2	21,030	0.01%
2023/08/16	11	64.52	7	66.07	66.20	4	21,193	0.02%
2023/08/15	2	64.40	9	63.61	64.60	-7	21,721	-0.03%
2023/08/14	7.1	61.82	6	62.07	62.10	1.1	22,208	0.00%
2023/08/11	6	63.55	17	63.52	63.50	-11	22,801	-0.05%
2023/08/10	2.1	62.34	17	62.23	61.60	-14.9	23,117	-0.06%
2023/08/09	4	63.80	12	63.62	63.50	-8	23,717	-0.03%
2023/08/08	6	64.38	4	64.40	64.40	2	24,317	0.01%
2023/08/07	6	64.92	2	65.30	65.20	4	24,618	0.02%
2023/08/04	2.2	65.65	1.1	66.10	65.40	1	25,312	0.00%
2023/08/02	7.3	66.26	1.1	67.04	65.30	6.2	25,743	0.02%
2023/08/01	8.1	66.62	16	66.58	66.50	-7.9	26,070	-0.03%
2023/07/31	16.2	69.06	5	68.06	67.50	11.2	26,375	0.04%
2023/07/28	10	68.36	14	69.11	69.50	-4	26,653	-0.02%
2023/07/27	11.1	69.58	7	69.64	69.50	4.1	27,081	0.02%
2023/07/26	21.2	70.80	15	71.23	69.70	6.2	27,576	0.02%
2023/07/25	28	70.68	20	70.58	70.60	8	27,814	0.03%
2023/07/24	22.5	70.90	8	70.15	70.00	14.5	28,006	0.05%
2023/07/21	2	72.20	6	72.93	73.60	-4	28,207	-0.01%
2023/07/20	1	74.10	3	73.63	73.20	-2	29,256	-0.01%
2023/07/19	12	74.05	10	74.22	72.50	2	29,584	0.01%
2023/07/18	20.2	74.84	55	74.45	74.00	-34.8	30,150	-0.12%
2023/07/17	54	76.34	48	76.23	76.70	6	30,543	0.02%
2023/07/14	8	73.19	4	73.88	72.60	4	31,042	0.01%
2023/07/13	11	73.37	6.1	73.78	72.80	5	32,704	0.02%
2023/07/12	15	71.64	38	71.56	72.00	-23	33,621	-0.07%
2023/07/11	81.1	73.31	85	75.78	72.00	-4	34,256	-0.01%
2023/07/10	27.1	77.34	31	76.21	76.00	-3.9	34,499	-0.01%
2023/07/07	10	76.96	7	78.94	78.30	3	34,755	0.01%
2023/07/06	22	78.60	6	78.83	77.70	16	35,037	0.05%
2023/07/05	48	80.37	8	80.68	79.40	40	35,753	0.11%
2023/07/04	5	78.70	5	78.22	77.60	0	35,789	0.00%
2023/07/03	23	78.97	1	78.80	78.80	22	35,870	0.06%
2023/06/30	13	77.85	21	77.64	78.00	-8	36,476	-0.02%
2023/06/29	4	75.73	3	75.70	75.50	1	36,628	0.00%
2023/06/28	9	75.69	2	76.65	75.30	7	36,905	0.02%
2023/06/27	14	76.70	20	76.27	75.60	-6	37,163	-0.02%
2023/06/26	21	79.46	1	79.60	79.30	20	37,281	0.05%
2023/06/21	5	81.54	5	81.12	81.80	0	37,430	0.00%
2023/06/20	3	80.00	6	79.48	79.40	-3	37,547	-0.01%
2023/06/19	3	80.73	33	80.65	80.80	-30	38,426	-0.08%
2023/06/16	12	80.17	2	80.20	79.10	10	39,863	0.03%
2023/06/15	12	79.81	31	79.11	79.00	-19	40,410	-0.05%
2023/06/14	39	81.32	9.1	81.14	80.30	29.9	41,215	0.07%
2023/06/13	66	80.74	41.1	81.62	82.30	24.9	41,842	0.06%
2023/06/12	12	78.86	3	79.47	78.50	9	42,435	0.02%
2023/06/09	25.1	80.72	40	79.59	79.00	-14.9	43,618	-0.03%
2023/06/08	88	79.53	44	79.48	78.90	44	44,550	0.10%
2023/06/07	38	83.89	43	82.07	81.50	-5	45,822	-0.01%
2023/06/06	18	83.73	22	83.19	82.60	-4	46,949	-0.01%
2023/06/05	4	84.80	10	85.92	85.70	-6	47,549	-0.01%
2023/06/02	25	83.25	27	83.50	83.40	-2	47,681	0.00%
2023/06/01	22	80.97	37.2	81.10	81.90	-15.2	47,138	-0.03%
2023/05/31	13	77.58	4	78.10	78.40	9	46,628	0.02%
2023/05/30	48	77.73	47	76.94	76.60	1	45,748	0.00%
2023/05/29	23	76.37	64	76.39	76.40	-41	45,395	-0.09%
2023/05/26	8	74.34	3	74.63	73.70	5	45,058	0.01%
2023/05/25	47	75.04	8	75.10	74.50	39	44,998	0.09%
2023/05/24	75.1	77.74	100	78.05	75.80	-24.9	44,898	-0.06%
2023/05/23	26	75.53	3	74.83	75.50	23	44,540	0.05%
2023/05/22	4	74.65	10.1	74.77	75.30	-6.1	44,960	-0.01%
2023/05/19	47	75.77	73.1	74.83	73.20	-26.1	44,786	-0.06%
2023/05/18	5	76.10	19.2	76.07	75.80	-14.2	44,433	-0.03%
2023/05/17	33	75.15	33	74.67	74.10	0	43,886	0.00%
2023/05/16	48	73.24	36	74.28	74.40	12	43,212	0.03%
2023/05/15	85	73.82	99	74.00	72.70	-14	42,738	-0.03%
2023/05/12	22	73.23	34	72.34	73.20	-12	42,094	-0.03%
2023/05/11	3	70.70	2	69.95	68.90	1	41,514	0.00%
2023/05/10	62.1	69.13	86.1	68.66	70.00	-24	41,156	-0.06%
2023/05/09	25	73.74	9	72.73	71.70	16	40,450	0.04%
2023/05/08	44	73.23	25	73.14	73.80	19	39,949	0.05%
2023/05/05	26.2	72.31	67	71.43	71.20	-40.9	39,498	-0.10%
2023/05/04	6	75.28	4	75.87	74.00	2	39,065	0.01%
2023/05/03	26	76.07	40	76.25	76.00	-14	38,702	-0.04%
2023/05/02	56	75.23	35	75.71	76.50	21	38,138	0.06%
2023/04/28	9	73.12	13	73.46	73.50	-4	37,572	-0.01%
2023/04/27	27.3	71.69	24	71.92	71.90	3.3	37,132	0.01%
2023/04/26	62	71.66	26	71.84	71.90	36	36,803	0.10%
2023/04/25	46	73.96	89	70.99	72.70	-43	36,370	-0.12%
2023/04/24	9	72.97	3	72.67	73.30	6	35,247	0.02%
2023/04/21	11	73.65	14	73.71	72.50	-3	34,861	-0.01%
2023/04/20	61.4	76.35	58	74.90	74.60	3.4	34,112	0.01%
2023/04/19	27.5	77.37	57	78.17	77.80	-29.5	33,376	-0.09%
2023/04/18	69	77.08	78	77.77	76.40	-9	32,320	-0.03%
2023/04/17	76	74.15	110	75.04	75.90	-34	30,534	-0.11%	大賣/
2023/04/14	20	69.13	41	69.82	69.00	-21	29,403	-0.07%
2023/04/13	11	66.66	33	67.75	67.30	-22	28,431	-0.08%
2023/04/12	34	66.98	94	66.64	66.30	-60	27,694	-0.22%
2023/04/11	8	66.76	2	66.55	66.30	6	27,252	0.02%
2023/04/10	26	66.34	18.4	65.99	66.60	7.6	26,706	0.03%
2023/04/07	37	62.94	16	62.81	62.50	21	25,805	0.08%
2023/04/06	3	59.83	28	60.60	61.60	-25	25,429	-0.10%
2023/03/31	47	62.83	26	62.98	60.30	21	25,221	0.08%
2023/03/30	22	61.00	3	60.67	60.80	19	24,733	0.08%
2023/03/29	3	59.80	1	59.90	59.80	2	24,759	0.01%
2023/03/28	37	59.38	60	59.06	59.20	-23	25,009	-0.09%
2023/03/27	71	60.89	11	60.05	59.80	60	24,753	0.24%
2023/03/24	29	60.03	7	59.67	60.00	22	24,383	0.09%
2023/03/23	13	59.14	31	59.23	59.50	-18	24,068	-0.07%
2023/03/22	101	60.34	50	59.61	59.00	51	23,610	0.22%	大買/
2023/03/21	16	62.06	51.5	62.43	61.10	-35.5	22,529	-0.16%
2023/03/20	103	59.42	80	59.43	59.50	23	20,843	0.11%	大買/
2023/03/17	106	59.91	105	59.12	59.10	1	20,016	0.01%	大買/大賣/
2023/03/16	104	58.15	105	57.78	58.50	-1	18,949	-0.01%	大買/大賣/
2023/03/15	59	59.20	563	59.19	59.20	-504	18,059	-2.79%	大賣/鉅額交易
2023/03/14	108	58.34	113	58.42	58.40	-5	17,276	-0.03%	大買/大賣/
2023/03/13	109	55.71	99.2	55.26	56.20	9.8	15,806	0.06%	大買/
2023/03/10	106	57.42	128	57.22	56.60	-22	14,616	-0.15%	大買/大賣/
2023/03/09	91	55.60	71	55.60	54.80	20	13,026	0.15%
2023/03/08	53	51.36	69.1	53.82	54.70	-16.1	11,630	-0.14%
2023/03/07	23	49.90	35	50.06	49.80	-12	10,742	-0.11%
2023/03/06	44	48.28	7	48.77	48.75	37	10,455	0.35%
2023/03/03	18.1	47.75	40.2	47.27	46.90	-22.1	10,502	-0.21%
2023/03/02	3.1	46.01	10	46.04	47.05	-6.9	10,050	-0.07%
2023/03/01	8	45.86	6	45.79	45.60	2	9,884	0.02%
2023/02/24	21.3	46.10	7	45.46	45.45	14.3	9,774	0.15%
2023/02/23	2	46.58	33	46.72	46.60	-31	9,572	-0.32%
2023/02/22	13	46.58	16	45.93	47.20	-3	9,388	-0.03%
2023/02/21	83	46.88	74	46.64	46.70	9	9,065	0.10%
2023/02/20	71	44.00	127	44.60	46.35	-56	7,673	-0.73%	大賣/
2023/02/17	12	42.45	1	42.00	42.15	11	7,037	0.16%
2023/02/16	0	0.00	6.2	42.40	42.35	-6.2	6,955	-0.09%
2023/02/15	5	40.42	0	40.30	40.75	5	6,725	0.07%
2023/02/14	10	40.15	0	0.00	39.80	10	6,699	0.15%
2023/02/13	2	39.95	1	39.90	39.95	1	6,721	0.01%
2023/02/10	4	40.28	5	40.05	39.90	-1	6,759	-0.01%
2023/02/09	1	41.50	2	41.20	41.35	-1	6,706	-0.01%
2023/02/08	1	41.05	1	41.40	41.05	0	6,678	0.00%
2023/02/07	6	41.23	12	41.27	41.25	-6	6,645	-0.09%
2023/02/06	1	40.80	5	40.70	40.65	-4	6,589	-0.06%
2023/02/03	0	40.55	0	0.00	40.45	0	6,578	0.00%
2023/02/02	0.2	40.55	0	0.00	40.60	0.2	6,560	0.00%
2023/02/01	9	40.33	3	40.20	40.45	6	6,540	0.09%
2023/01/31	0	0.00	1	39.30	39.65	-1	6,526	-0.02%
2023/01/30	1	38.90	10	38.75	38.85	-9	6,526	-0.14%
2023/01/17	0	0.00	2	37.95	38.00	-2	6,521	-0.03%
2023/01/11	0	0.00	41	39.60	39.00	-41	6,554	-0.63%
2023/01/05	0	0.00	60	40.71	40.05	-60	6,654	-0.90%
2023/01/04	1	40.15	27	40.48	40.10	-26	6,663	-0.39%
2023/01/03	1	40.00	1	39.25	39.95	0	6,679	0.00%
2022/12/30	0	0.00	4	39.45	39.45	-4	6,707	-0.06%
2022/12/29	0	0.00	6.2	39.43	39.65	-6.2	6,837	-0.09%
2022/12/28	0.1	39.35	16	39.22	39.00	-16	6,845	-0.23%
2022/12/27	0	0.00	8	40.08	40.05	-8	6,843	-0.12%
2022/12/26	21	40.65	11	40.05	40.00	10	6,852	0.15%
2022/12/23	6	41.22	6	41.05	41.00	0	6,825	0.00%
2022/12/22	85.2	42.24	50	41.77	41.50	35.2	6,795	0.52%
2022/12/21	37	42.31	6	42.29	42.40	31	6,585	0.47%
2022/12/20	31	42.56	7	42.03	40.65	24	6,274	0.38%
2022/12/19	2	41.20	3	40.57	41.25	-1	5,759	-0.02%
2022/12/15	4	40.56	0	0.00	40.50	4	5,680	0.07%
2022/12/12	6	39.50	0	0.00	39.95	6	6,241	0.10%
2022/12/09	8	40.52	31	40.13	39.90	-23	6,895	-0.33%
2022/12/07	12.1	40.42	11	39.79	39.75	1.1	6,967	0.02%
2022/12/06	36	42.26	3	42.18	41.65	33	6,883	0.48%
2022/12/05	30	42.03	0	0.00	41.70	30	6,639	0.45%
2022/12/02	2.1	41.73	4	41.81	41.75	-1.9	6,574	-0.03%
2022/12/01	27.1	41.89	3	42.23	41.60	24.1	6,509	0.37%
2022/11/30	16	42.08	3	42.33	41.80	13	6,398	0.20%
2022/11/29	6	40.78	2	41.03	41.25	4	6,186	0.06%
2022/11/28	35	42.34	26	41.93	41.70	9	6,208	0.14%
2022/11/25	17	41.58	35	41.83	42.30	-18	5,779	-0.31%
2022/11/24	9	39.12	6	38.81	38.85	3	5,224	0.06%
2022/11/23	4	36.79	0	0.00	36.65	4	4,905	0.08%
2022/11/22	1	36.85	1	37.15	36.70	0	4,949	0.00%
2022/11/21	1	37.35	1	37.25	37.10	0	4,993	0.00%
2022/11/18	3	38.53	3	38.58	37.30	0	5,005	0.00%
2022/11/17	2	38.70	0	0.00	38.45	2	4,945	0.04%
2022/11/16	0	0.00	2	38.10	37.85	-2	4,917	-0.04%
2022/11/15	1	36.95	0	0.00	37.85	1	4,921	0.02%
2022/11/11	0	0.00	3	37.40	36.80	-3	4,958	-0.06%
2022/11/08	1	37.65	1	38.35	37.45	0	4,996	0.00%
2022/10/31	0	35.80	24	35.76	35.75	-24	5,187	-0.46%
2022/10/27	0	0.00	1	35.95	36.30	-1	5,247	-0.02%
2022/10/26	1	35.40	1	35.50	35.05	0	5,287	0.00%
2022/10/25	0	0.00	35	35.05	34.85	-35	5,348	-0.65%
2022/10/24	0	0.00	25	35.28	34.80	-25	5,376	-0.47%
2022/10/21	0	0.00	25	34.60	34.30	-25	5,389	-0.46%
2022/10/20	1	35.30	27	35.34	35.30	-26	5,381	-0.48%
2022/10/18	4	35.15	0	0.00	35.40	4	5,368	0.07%
2022/10/17	2	33.50	2	33.20	34.95	0	5,439	0.00%
2022/10/14	0	0.00	1	35.00	35.05	-1	5,487	-0.02%
2022/10/13	0	0.00	35	34.41	33.40	-35	5,492	-0.64%
2022/10/12	1	35.70	1	36.25	35.70	0	5,461	0.00%
2022/10/07	1	38.35	1	38.15	38.20	0	5,656	0.00%
2022/10/06	16	38.39	17	38.39	38.20	-1	5,817	-0.02%
2022/10/05	1	37.60	1	37.20	36.90	0	5,703	0.00%
2022/10/04	1	36.85	0	0.00	37.05	1	5,697	0.02%
2022/09/29	0	0.00	1	35.60	35.35	-1	5,817	-0.02%
2022/09/28	25	36.67	0	0.00	34.85	25	5,833	0.43%
2022/09/27	10	35.55	0	0.00	36.50	10	5,809	0.17%
2022/09/23	5	39.03	6	38.01	38.05	-1	5,846	-0.02%
2022/09/22	2	38.35	0	0.00	39.10	2	5,876	0.03%
2022/09/21	4	39.36	5	38.71	38.90	-1	5,857	-0.02%
2022/09/20	14	39.02	10	39.36	39.35	4	5,801	0.07%
2022/09/19	6	40.73	4	40.40	38.95	2	5,647	0.04%
2022/09/16	10	41.23	47	42.11	41.60	-37	5,366	-0.69%
2022/09/15	56	40.09	7	39.63	39.20	49	4,783	1.02%
2022/09/14	3	38.12	3	39.03	39.30	0	4,728	0.00%
2022/09/13	0	0.00	2	39.10	39.15	-2	4,738	-0.04%
2022/09/07	0	0.00	30	36.80	36.60	-30	4,787	-0.63%
2022/09/05	23	39.30	0	0.00	38.15	23	4,777	0.48%
2022/09/02	23	40.28	6	40.42	40.30	17	4,717	0.36%
2022/09/01	3	39.08	5	40.22	39.55	-2	4,520	-0.04%
2022/08/30	1	38.25	0	0.00	38.15	1	4,752	0.02%
2022/08/24	2	38.50	6	38.20	38.10	-4	5,138	-0.08%
2022/08/23	9	37.82	1	38.55	38.35	8	5,152	0.16%
2022/08/19	16	39.83	3	39.75	39.45	13	5,279	0.25%
2022/08/18	10	39.30	7	39.83	39.90	3	5,301	0.06%
2022/08/17	6	39.68	5	39.64	39.70	1	5,298	0.02%
2022/08/16	0	0.00	5	39.16	39.15	-5	5,267	-0.09%
2022/08/15	0	0.00	5.2	38.80	39.10	-5.2	5,227	-0.10%
2022/08/12	4	37.86	10	37.95	38.05	-6	5,186	-0.12%
2022/08/11	24	38.35	55	38.05	37.90	-31	5,185	-0.60%
2022/08/10	0	0.00	10	38.15	38.25	-10	5,096	-0.20%
2022/08/09	1	37.45	1	37.80	37.95	0	5,102	0.00%
2022/08/05	0	0.00	2	37.50	37.60	-2	5,162	-0.04%
2022/08/04	7	35.62	5	35.36	35.95	2	5,183	0.04%
2022/08/02	2	36.60	0	0.00	36.50	2	5,192	0.04%
2022/08/01	4	38.14	14.3	37.57	38.35	-10.3	5,145	-0.20%
2022/07/29	2	37.20	4	37.23	37.20	-2	5,100	-0.04%
2022/07/28	6	36.58	10	36.65	36.60	-4	5,127	-0.08%
2022/07/27	12	35.90	8	36.36	36.65	4	5,139	0.08%
2022/07/26	5	36.55	3	37.15	36.15	2	5,173	0.04%
2022/07/25	6	36.58	1	36.60	37.00	5	5,183	0.10%
2022/07/22	31	38.07	13	36.94	36.80	18	5,224	0.34%
2022/07/21	7	36.76	34	36.88	37.35	-27	5,315	-0.51%
2022/07/20	29	36.34	4	36.41	36.05	25	5,269	0.47%
2022/07/19	15	36.17	1	36.00	35.95	14	5,357	0.26%
2022/07/18	0	0.00	12	36.06	36.10	-12	5,373	-0.22%
2022/07/15	9	36.20	18	36.48	36.00	-9	5,369	-0.17%
2022/07/14	3	35.12	49	35.23	36.30	-46	5,204	-0.88%
2022/07/13	22	33.32	0	0.00	33.00	22	5,084	0.43%
2022/07/12	12	32.48	32	32.42	32.25	-20	5,178	-0.39%
2022/07/11	13	33.84	27	33.84	33.95	-14	5,214	-0.27%
2022/07/08	35	33.20	22	33.72	33.60	13	5,283	0.25%
2022/07/06	0	0.00	18	30.58	30.25	-18	5,275	-0.34%
2022/07/05	1	31.80	1	31.40	31.95	0	5,373	0.00%
2022/07/04	0	0.00	5	31.25	31.00	-5	5,410	-0.09%
2022/07/01	2	34.05	100	32.94	31.70	-98	5,539	-1.77%
2022/06/30	2	34.30	3	34.73	34.00	-1	5,642	-0.02%
2022/06/29	4	35.80	5	35.89	35.90	-1	5,690	-0.02%
2022/06/28	0	0.00	4	36.63	36.80	-4	5,901	-0.07%
2022/06/27	2	37.45	0	0.00	37.80	2	6,692	0.03%
2022/06/24	8	37.11	21	37.25	36.85	-13	6,996	-0.19%
2022/06/23	2	36.40	0	0.00	35.95	2	7,501	0.03%
2022/06/22	1	35.70	1	36.20	35.60	0	8,370	0.00%
2022/06/20	1	35.65	0	0.00	35.10	1	9,495	0.01%
2022/06/15	1	39.10	2	38.30	38.30	-1	9,536	-0.01%
2022/06/13	2	38.80	0	0.00	38.80	2	9,597	0.02%
2022/06/10	1	40.05	1	39.75	40.00	0	9,611	0.00%
2022/06/09	1	40.80	0	0.00	40.60	1	9,630	0.01%
2022/06/08	28	41.59	2	42.50	41.25	26	9,651	0.27%
2022/06/07	2	40.60	9.3	40.58	40.30	-7.3	9,377	-0.08%
2022/06/06	7	39.38	0	0.00	39.15	7	9,352	0.07%
2022/06/02	3	39.92	2	40.55	40.00	1	9,466	0.01%
2022/06/01	4	41.93	9	41.62	40.75	-5	9,549	-0.05%
2022/05/27	1	38.90	0	0.00	38.10	1	9,640	0.01%
2022/05/26	1	37.70	9	38.71	37.40	-8	9,685	-0.08%
2022/05/25	4	38.63	0	0.00	38.80	4	9,758	0.04%
2022/05/23	1	38.35	11	38.90	38.35	-10	10,009	-0.10%
2022/05/20	25	38.60	25	38.35	38.35	0	10,206	0.00%
2022/05/19	0	0.00	1	38.40	38.40	-1	10,389	-0.01%
2022/05/17	0	0.00	1	38.10	38.10	-1	11,380	-0.01%
2022/05/16	1	37.30	1	37.90	37.35	0	11,789	0.00%
2022/05/13	2	35.85	5.2	36.47	36.75	-3.2	11,807	-0.03%
2022/05/12	0.3	36.10	0	0.00	35.00	0.3	11,857	0.00%
2022/05/10	7	37.82	28	38.28	38.25	-21	11,976	-0.18%
2022/05/09	0	0.00	2	38.70	38.60	-2	12,027	-0.02%
2022/05/06	9	39.82	0	0.00	39.85	9	12,155	0.07%
2022/05/05	100	41.71	5	41.70	41.00	95	12,278	0.77%
2022/05/04	99	40.32	4	40.30	40.55	95	12,324	0.77%
2022/05/03	6	39.60	0	0.00	39.70	6	12,455	0.05%
2022/04/29	312.3	38.99	2	39.00	39.00	310.3	12,634	2.46%	大買/鉅額交易
2022/04/28	6	38.99	0	0.00	38.70	6	12,814	0.05%
2022/04/27	11.1	38.08	496	37.61	38.65	-484.9	12,841	-3.78%	大賣/鉅額交易
2022/04/26	52	41.10	1	40.90	40.70	51	12,772	0.40%
2022/04/25	3	41.10	11	41.50	40.95	-8	12,852	-0.06%
2022/04/22	2	43.45	0	0.00	43.25	2	12,957	0.02%
2022/04/21	2	43.48	4	43.60	43.60	-2	13,093	-0.02%
2022/04/19	12	42.58	4	42.40	42.05	8	13,467	0.06%
2022/04/18	1	42.85	1	43.30	42.35	0	13,793	0.00%
2022/04/15	2	44.13	2	44.30	43.80	0	13,993	0.00%
2022/04/14	0	0.00	1	45.45	45.10	-1	14,415	-0.01%
2022/04/13	2	44.55	0	0.00	44.50	2	14,620	0.01%
2022/04/12	7	44.34	5	43.66	44.20	2	14,967	0.01%
2022/04/11	40	44.46	0	0.00	44.00	40	15,448	0.26%
2022/04/08	1	45.85	1	45.95	45.75	0	15,823	0.00%
2022/04/07	5	46.45	8	46.16	45.20	-3	16,675	-0.02%
2022/04/06	8	47.49	1	47.95	47.15	7	16,890	0.04%
2022/04/01	3	46.30	2	46.98	46.10	1	17,214	0.01%
2022/03/31	15	47.49	13	47.73	46.80	2	18,222	0.01%
2022/03/30	14	48.31	16	48.63	48.25	-2	19,103	-0.01%
2022/03/29	18	48.02	13	47.39	46.95	5	21,757	0.02%
2022/03/28	83	47.91	52	47.85	47.60	31	22,374	0.14%
2022/03/25	7	47.24	15	47.66	47.65	-8	22,255	-0.04%
2022/03/24	16	46.87	15	47.03	45.90	1	21,832	0.00%
2022/03/23	1	45.50	19	44.72	45.75	-18	21,678	-0.08%
2022/03/22	1	43.25	0	0.00	43.00	1	22,935	0.00%
2022/03/21	2	43.38	1	42.65	42.65	1	24,311	0.00%
2022/03/17	0	0.00	1	42.55	42.55	-1	25,932	0.00%
2022/03/16	4	42.10	0	0.00	41.40	4	26,305	0.02%
2022/03/15	0	0.00	1	42.85	41.90	-1	26,355	0.00%
2022/03/14	6	42.45	4	42.75	43.15	2	26,570	0.01%
2022/03/11	5	42.11	15	42.10	42.10	-10	27,074	-0.04%
2022/03/10	0	0.00	6	43.93	43.35	-6	27,079	-0.02%
2022/03/09	4	42.70	0	0.00	42.65	4	27,036	0.01%
2022/03/08	8	42.01	1	41.75	41.75	7	27,012	0.03%
2022/03/07	18.1	44.02	2	44.30	43.00	16.1	26,897	0.06%
2022/03/04	3	46.17	45	47.01	45.50	-42	26,779	-0.16%
2022/03/03	12	46.92	15	47.29	46.55	-3	26,680	-0.01%
2022/03/02	7	46.11	1	46.80	46.90	6	26,600	0.02%
2022/03/01	31	46.58	6.1	46.33	46.85	24.9	26,662	0.09%
2022/02/25	5	45.52	2	45.70	44.80	3	26,695	0.01%
2022/02/24	13	44.24	5	44.13	44.05	8	26,666	0.03%
2022/02/23	0	0.00	29.3	46.47	46.50	-29.3	26,540	-0.11%
2022/02/22	16	45.90	5	45.71	45.40	11	26,548	0.04%
2022/02/21	7	47.54	1	48.10	47.75	6	26,443	0.02%
2022/02/18	9	46.85	15	46.38	47.95	-6	26,335	-0.02%
2022/02/17	53	48.44	25	48.10	46.70	28	26,355	0.11%
2022/02/16	7	45.57	82	47.34	48.15	-75	25,774	-0.29%
2022/02/15	5	44.20	8	44.21	43.80	-3	25,474	-0.01%
2022/02/14	34	43.95	7	43.69	43.50	27	25,529	0.11%
2022/02/11	1	45.25	2	45.63	45.70	-1	25,612	0.00%
2022/02/10	30	45.73	17	45.72	45.20	13	25,949	0.05%
2022/02/09	28	45.01	0	45.20	45.20	28	25,870	0.11%
2022/02/08	0	0.00	1	43.80	44.95	-1	25,855	0.00%
2022/02/07	26	42.82	25	43.90	43.90	1	25,760	0.00%
2022/01/25	19.1	42.08	6	41.27	40.80	13.1	26,178	0.05%
2022/01/24	13.1	41.84	4	42.95	42.80	9.1	26,203	0.03%
2022/01/21	32	43.10	0	0.00	42.55	32	26,324	0.12%
2022/01/20	15	44.59	0	0.00	44.45	15	26,539	0.06%
2022/01/19	4	44.56	6	44.76	44.80	-2	27,174	-0.01%
2022/01/18	14	45.22	2	45.33	44.80	12	27,675	0.04%
2022/01/17	3	45.63	6	45.58	45.60	-3	27,640	-0.01%
2022/01/14	31.1	44.64	4	44.68	44.15	27.1	27,650	0.10%
2022/01/13	42.2	45.62	12	44.97	45.65	30.2	27,830	0.11%
2022/01/12	14.2	46.72	0	0.00	46.00	14.2	28,004	0.05%
2022/01/11	39	47.23	2	47.55	46.50	37	27,968	0.13%
2022/01/10	52	48.12	58	49.69	48.70	-6	27,612	-0.02%
2022/01/07	55	48.21	12	48.11	47.75	43	27,341	0.16%
2022/01/06	27	49.90	14	49.71	49.60	13	26,889	0.05%
2022/01/05	71	51.55	12	50.99	50.40	59	26,623	0.22%
2022/01/04	84	51.22	48	51.96	52.10	36	26,245	0.14%
2022/01/03	71	50.31	48	50.64	50.70	23	25,790	0.09%
2021/12/30	37	51.72	28	51.49	50.30	9	25,335	0.04%
2021/12/29	18	50.49	36	50.84	50.60	-18	24,493	-0.07%
2021/12/28	63.1	50.40	33	50.13	50.00	30.1	24,195	0.12%
2021/12/27	62	50.88	65	51.34	51.70	-3	23,728	-0.01%
2021/12/24	30	50.10	49	50.18	49.40	-19	22,652	-0.08%
2021/12/23	142	49.54	103	49.90	49.90	39	21,538	0.18%	大買/大賣/
2021/12/22	13	45.29	62	46.11	47.35	-49	18,101	-0.27%
2021/12/21	32	43.64	15	43.45	43.05	17	17,170	0.10%
2021/12/20	34	45.34	17	45.20	45.15	17	16,748	0.10%
2021/12/17	18	45.67	22.1	45.76	45.40	-4.1	16,239	-0.03%
2021/12/16	84	46.17	25	46.39	46.25	59	15,573	0.38%
2021/12/15	29.1	43.56	30	42.81	43.80	-0.9	13,999	-0.01%
2021/12/14	51	40.27	26	40.53	40.80	25	12,584	0.20%
2021/12/13	18	40.62	32	41.24	42.25	-14	11,852	-0.12%
2021/12/10	57	39.50	66	39.62	38.45	-9	10,891	-0.08%
2021/12/09	3	38.60	3	38.45	38.30	0	10,460	0.00%
2021/12/08	19	38.74	27	38.87	38.20	-8	10,373	-0.08%
2021/12/07	22	38.57	66.7	38.81	39.10	-44.7	10,132	-0.44%
2021/12/06	6	37.21	9	36.93	37.20	-3	9,605	-0.03%
2021/12/03	3	36.17	0	0.00	36.20	3	9,602	0.03%
2021/12/02	2	36.10	2	35.95	35.65	0	9,638	0.00%
2021/12/01	6	36.45	1	36.55	36.45	5	9,665	0.05%
2021/11/30	3	35.85	0	0.00	36.25	3	9,693	0.03%
2021/11/29	7	34.98	4	35.43	35.45	3	9,748	0.03%
2021/11/26	11.5	36.16	6	36.33	35.75	5.5	9,817	0.06%
2021/11/25	16	37.68	1	37.70	37.10	15	9,738	0.15%
2021/11/24	9.5	36.18	33	37.30	38.05	-23.5	9,614	-0.24%
2021/11/23	15	37.64	15	37.33	36.85	0	9,542	0.00%
2021/11/22	18	37.71	18	38.08	37.70	0	9,567	0.00%
2021/11/19	9	37.59	2	38.20	37.35	7	9,684	0.07%
2021/11/18	39	37.61	30	37.95	37.55	9	9,701	0.09%
2021/11/17	3	37.47	15.1	37.42	37.15	-12.1	9,687	-0.12%
2021/11/16	95.1	38.45	64	37.68	37.30	31.1	9,737	0.32%
2021/11/15	59	37.79	87.3	38.36	38.40	-28.3	9,596	-0.29%
2021/11/12	15	36.98	42	37.37	37.20	-27	9,510	-0.28%
2021/11/11	19	36.98	4	37.71	36.55	15	9,519	0.16%
2021/11/10	32	37.57	21	37.95	37.30	11	9,529	0.12%
2021/11/09	28	36.70	58	37.36	37.70	-30	9,481	-0.32%
2021/11/08	13	34.79	11	35.46	35.50	2	9,209	0.02%
2021/11/05	12.5	34.82	21	34.63	34.40	-8.5	9,380	-0.09%
2021/11/04	3	35.42	0	0.00	35.25	3	9,424	0.03%
2021/11/03	10	35.75	1	35.35	35.20	9	9,455	0.10%
2021/11/02	36	37.37	69	38.27	35.45	-33	9,494	-0.35%
2021/11/01	44	36.83	28	37.33	36.80	16	9,020	0.18%
2021/10/29	31	36.94	22	37.27	36.80	9	8,881	0.10%
2021/10/28	46.2	36.92	31	37.03	36.30	15.2	8,571	0.18%
2021/10/27	51.3	36.76	38	36.60	36.30	13.3	8,202	0.16%
2021/10/26	2	37.15	33	36.64	37.25	-31	7,558	-0.41%
2021/10/25	5	33.96	9	34.14	33.90	-4	7,035	-0.06%
2021/10/22	7	35.24	0	0.00	34.80	7	7,167	0.10%
2021/10/21	16	35.03	4	35.45	35.30	12	7,157	0.17%
2021/10/20	32	34.91	25	34.86	35.30	7	7,123	0.10%
2021/10/19	1	33.35	1	33.20	33.00	0	6,882	0.00%
2021/10/18	0	0.00	3	32.33	32.20	-3	6,882	-0.04%
2021/10/15	0	0.00	2	31.58	31.85	-2	7,015	-0.03%
2021/10/13	1	30.05	0	0.00	29.90	1	7,365	0.01%
2021/10/08	3	31.48	4	32.55	31.30	-1	7,645	-0.01%
2021/10/07	0	0.00	1	31.70	31.65	-1	7,809	-0.01%
2021/10/06	0	0.00	5	31.36	30.55	-5	8,574	-0.06%
2021/10/05	15	28.42	11	29.33	30.60	4	9,372	0.04%
2021/10/04	2	30.00	0	0.00	29.00	2	9,871	0.02%
2021/10/01	2	30.40	0	0.00	30.45	2	10,423	0.02%
2021/09/30	2	31.90	0	0.00	32.15	2	11,451	0.02%
2021/09/29	3	32.00	0	0.00	31.30	3	11,934	0.03%
2021/09/28	4	32.60	3	32.50	32.35	1	12,399	0.01%
2021/09/27	3	33.35	1	33.10	33.25	2	12,598	0.02%
2021/09/24	7	32.74	2	32.73	32.70	5	12,832	0.04%
2021/09/23	1	32.05	1	33.15	32.05	0	13,219	0.00%
2021/09/22	12	30.51	10	30.85	31.50	2	13,700	0.01%
2021/09/15	2.2	32.61	1	32.15	32.60	1.2	16,277	0.01%
2021/09/14	1	32.65	0	0.00	32.15	1	16,573	0.01%
2021/09/10	2	32.58	1	32.85	32.85	1	16,909	0.01%
2021/09/09	0	0.00	5	32.95	33.00	-5	17,150	-0.03%
2021/09/08	4	32.65	0	0.00	32.05	4	17,334	0.02%
2021/09/06	3	34.05	0	0.00	33.45	3	18,298	0.02%
2021/09/03	2	34.90	2	34.90	34.90	0	18,328	0.00%
2021/09/02	3	35.30	0	0.00	34.45	3	18,386	0.02%
2021/09/01	15	36.47	13	36.93	35.80	2	18,456	0.01%
2021/08/30	7	35.96	6	36.17	35.90	1	18,637	0.01%
2021/08/27	14	36.83	11	36.64	35.65	3	18,817	0.02%
2021/08/26	4	36.23	3	36.60	36.85	1	19,040	0.01%
2021/08/25	14	36.34	24	36.28	36.10	-10	19,122	-0.05%
2021/08/24	10	34.54	4	35.34	34.25	6	19,301	0.03%
2021/08/23	17	34.29	15	34.71	34.90	2	19,627	0.01%
2021/08/20	4	32.98	14	33.51	34.05	-10	19,925	-0.05%
2021/08/19	3.1	33.20	0	0.00	32.50	3.1	20,009	0.02%
2021/08/18	2	33.03	1	32.50	34.45	1	20,301	0.00%
2021/08/17	3	33.88	42	33.53	31.80	-39	20,427	-0.19%
2021/08/16	20	34.37	30	35.01	34.10	-10	20,432	-0.05%
2021/08/13	9	36.73	0	0.00	35.80	9	20,452	0.04%
2021/08/12	13	38.23	6	38.29	38.25	7	20,523	0.03%
2021/08/11	2	37.95	20	38.77	38.95	-18	20,594	-0.09%
2021/08/10	2	38.13	2	38.40	37.65	0	20,667	0.00%
2021/08/09	10	38.20	1	37.35	37.05	9	20,854	0.04%
2021/08/06	1	37.20	13	38.28	37.60	-12	21,081	-0.06%
2021/08/05	6	36.73	30	36.98	36.60	-24	21,273	-0.11%
2021/08/04	11.1	37.80	0	0.00	37.45	11.1	21,764	0.05%
2021/08/03	1	37.90	0	0.00	37.65	1	22,054	0.00%
2021/08/02	20	37.74	1	37.45	38.00	19	22,273	0.09%
2021/07/30	13	38.26	0	0.00	37.90	13	22,477	0.06%
2021/07/29	11	38.28	6	38.63	38.40	5	22,689	0.02%
2021/07/28	16	37.55	42	38.81	38.10	-26	22,900	-0.11%
2021/07/27	76	40.70	13	41.04	39.65	63	23,195	0.27%
2021/07/26	14	41.53	132	41.51	41.60	-118	23,492	-0.50%	大賣/鉅額交易
2021/07/23	15	39.96	41	40.37	40.05	-26	24,314	-0.11%
2021/07/22	24	38.54	8	39.15	38.90	16	24,927	0.06%
2021/07/21	44	38.56	17	38.89	37.75	27	25,844	0.10%
2021/07/20	18	37.87	29	38.77	37.75	-11	25,772	-0.04%
2021/07/19	35	40.05	3	40.02	39.80	32	25,664	0.12%
2021/07/16	21	40.60	9	41.05	40.50	12	25,559	0.05%
2021/07/15	3	40.77	12	40.97	40.90	-9	25,443	-0.04%
2021/07/14	18	40.46	6	41.13	40.45	12	25,327	0.05%
2021/07/13	81	43.09	63	43.66	41.35	18	25,095	0.07%
2021/07/12	46	42.23	37	42.97	43.15	9	24,316	0.04%
2021/07/09	60	42.15	78	42.53	41.20	-18	23,498	-0.08%
2021/07/08	110	41.40	84	41.91	42.40	26	22,982	0.11%	大買/
2021/07/07	206	41.59	164	42.01	40.80	42	22,452	0.19%	大買/大賣/
2021/07/06	14	41.83	35	42.57	43.00	-21	21,586	-0.10%
2021/07/05	39	38.91	82	39.26	39.10	-43	21,259	-0.20%
2021/07/02	6	37.65	7	37.65	37.60	-1	21,926	0.00%
2021/07/01	21	37.86	7	36.89	36.90	14	21,974	0.06%
2021/06/30	106	39.03	88	38.53	38.15	18	21,976	0.08%	大買/
2021/06/29	7	37.54	46	38.30	37.25	-39	21,852	-0.18%
2021/06/28	94	40.29	98	40.60	39.75	-4	21,547	-0.02%
2021/06/25	3	38.43	64	38.96	39.80	-61	20,099	-0.30%
2021/06/24	13	36.53	33	36.37	36.20	-20	19,674	-0.10%
2021/06/23	10	35.16	3	34.62	35.80	7	19,435	0.04%
2021/06/22	26	34.05	22	33.88	33.40	4	19,356	0.02%
2021/06/21	52	34.80	5	34.60	34.05	47	19,369	0.24%
2021/06/18	14	36.21	9	36.48	35.85	5	19,561	0.03%
2021/06/17	6	36.23	6	36.10	36.30	0	21,100	0.00%
2021/06/16	17	36.24	4	36.29	35.25	13	22,480	0.06%
2021/06/15	5	35.83	39	36.39	36.55	-34	23,594	-0.14%
2021/06/11	40	33.69	0	0.00	33.25	40	24,009	0.17%
2021/06/10	2	33.55	0	33.00	33.20	2	24,903	0.01%
2021/06/09	8	34.11	0	0.00	33.25	8	25,010	0.03%
2021/06/08	1	34.75	0	0.00	34.75	1	24,966	0.00%
2021/06/07	22	35.66	22	35.79	34.30	0	24,939	0.00%
2021/06/04	14	36.22	28	36.52	36.10	-14	24,757	-0.06%
2021/06/03	36	36.36	18	36.65	36.20	18	24,630	0.07%
2021/06/02	6	35.98	21	36.03	35.40	-15	24,417	-0.06%
2021/06/01	484	37.24	63	36.48	36.70	421	24,292	1.73%	大買/鉅額交易
2021/05/31	124	36.29	107	36.38	36.40	17	24,079	0.07%	大買/大賣/
2021/05/28	26	31.75	29	33.40	33.80	-3	24,205	-0.01%
2021/05/27	25	31.12	18	30.90	30.75	7	24,751	0.03%
2021/05/26	32	30.32	18	29.91	30.40	14	24,713	0.06%
2021/05/25	51	29.73	20	30.33	31.15	31	24,380	0.13%
2021/05/24	8	28.48	56	28.11	28.35	-48	24,247	-0.20%
2021/05/21	29	27.42	5	28.30	27.90	24	24,179	0.10%
2021/05/20	61	27.39	20	28.25	26.65	41	24,303	0.17%
2021/05/19	32	27.53	10	28.50	27.65	22	24,174	0.09%
2021/05/18	11	27.92	18	28.08	28.15	-7	24,050	-0.03%
2021/05/17	20	27.60	7	26.30	25.60	13	23,768	0.05%
2021/05/14	11	29.92	16	28.42	28.40	-5	23,502	-0.02%
2021/05/13	15	29.93	16	30.19	29.85	-1	23,224	0.00%
2021/05/12	11	31.38	30	30.54	30.40	-19	22,926	-0.08%
2021/05/11	6	33.17	9	32.91	32.10	-3	22,378	-0.01%
2021/05/10	13	35.84	39	36.40	35.30	-26	22,094	-0.12%
2021/05/07	38	35.34	5	35.50	36.95	33	21,966	0.15%
2021/05/06	16	35.65	18	34.92	34.30	-2	21,867	-0.01%
2021/05/05	14	36.16	5	35.74	34.45	9	21,673	0.04%
2021/05/04	1	36.50	62	36.34	36.10	-61	21,592	-0.28%
2021/05/03	27	40.23	518	38.83	38.70	-491	21,235	-2.31%	大賣/鉅額交易
2021/04/29	61	45.06	77	45.25	42.95	-16	20,791	-0.08%
2021/04/28	65	43.52	38	43.89	45.10	27	19,829	0.14%
2021/04/27	122	41.91	97	42.05	41.00	25	19,229	0.13%	大買/
2021/04/26	20	39.90	0.7	39.90	39.90	19.3	18,422	0.10%
2021/04/23	11	34.27	6	36.03	36.30	5	18,508	0.03%
2021/04/22	1	34.40	0	0.00	33.00	1	18,616	0.01%
2021/04/21	2	33.45	0	0.00	34.40	2	18,814	0.01%
2021/04/20	0	0.00	5	33.92	34.15	-5	18,976	-0.03%
2021/04/19	1	37.40	0	0.00	34.50	1	19,413	0.01%
2021/04/16	0	0.00	3	36.30	36.40	-3	20,088	-0.01%
2021/04/15	5	35.52	2	36.05	35.70	3	20,268	0.01%
2021/04/14	2	35.10	0	0.00	35.10	2	20,395	0.01%
2021/04/13	2	37.00	3	37.43	37.00	-1	20,488	0.00%
2021/04/12	3	35.65	13	35.51	38.00	-10	20,566	-0.05%
2021/04/09	1	37.80	0	0.00	37.80	1	20,758	0.00%
2021/04/08	30	41.90	26	41.74	41.95	4	20,895	0.02%
2021/04/07	18	38.83	5	38.72	38.90	13	19,783	0.07%
2021/04/06	7	35.11	20	34.91	35.40	-13	19,602	-0.07%
2021/04/01	4	30.68	6	31.24	32.20	-2	19,483	-0.01%
2021/03/31	4	29.40	7	28.91	29.30	-3	19,341	-0.02%
2021/03/30	6	28.79	16.5	28.61	29.30	-10.5	19,307	-0.05%
2021/03/29	0	0.00	12	26.81	26.95	-12	19,141	-0.06%
2021/03/26	10	25.53	5	26.20	26.20	5	19,240	0.03%
2021/03/25	2	26.80	5	26.67	25.75	-3	19,364	-0.02%
2021/03/24	7	25.16	6	24.00	25.30	1	20,185	0.00%
2021/03/23	12	24.24	44	24.12	24.45	-32	20,830	-0.15%
2021/03/22	78	26.77	54	26.81	26.00	24	20,580	0.12%
2021/03/19	71	24.45	35	25.06	25.55	36	19,048	0.19%
2021/03/18	118	22.53	126	23.18	23.25	-8	17,938	-0.04%	大買/大賣/
2021/03/17	6	20.18	56.8	20.28	21.15	-50.8	16,444	-0.31%
2021/03/16	14	19.51	35	19.64	19.25	-21	15,750	-0.13%
2021/03/15	7	18.29	17	18.48	18.50	-10	14,969	-0.07%
2021/03/12	45	17.93	1	17.90	17.90	44	15,063	0.29%
2021/03/11	2	17.53	8	17.56	17.70	-6	15,623	-0.04%
2021/03/09	8	16.74	20.4	16.46	17.10	-12.4	16,439	-0.08%
2021/03/08	1	16.95	0	0.00	16.80	1	17,152	0.01%
2021/03/05	201	17.50	0	0.00	17.30	201	17,645	1.14%	大買/鉅額交易
2021/03/04	10	17.34	32	17.40	17.35	-22	17,670	-0.12%
2021/03/03	16	18.34	90	17.90	17.80	-74	17,605	-0.42%
2021/03/02	104	19.49	16	19.43	19.45	88	17,445	0.50%	大買/
2021/02/26	12	18.07	3	18.03	17.85	9	16,612	0.05%
2021/02/24	3	17.77	2	17.85	17.50	1	16,430	0.01%
2021/02/23	2	17.63	37	17.63	17.50	-35	16,298	-0.21%
2021/02/22	4	17.94	8	18.08	17.70	-4	16,355	-0.02%
2021/02/19	0	0.00	13	17.25	17.25	-13	16,104	-0.08%
2021/02/18	1	16.70	4	16.88	16.85	-3	16,065	-0.02%
2021/02/17	2	16.05	5	16.47	16.60	-3	15,983	-0.02%
2021/02/05	3	15.95	47	16.15	15.80	-44	15,950	-0.28%
2021/02/04	2	16.03	0	16.20	16.10	2	16,037	0.01%
2021/02/03	1	16.20	0	0.00	16.10	1	16,018	0.01%
2021/02/02	2	16.20	3	16.22	16.15	-1	16,054	-0.01%
2021/02/01	7	16.32	0	0.00	16.20	7	16,069	0.04%
2021/01/29	9	17.04	4	17.06	16.50	5	16,124	0.03%
2021/01/28	44	16.70	8	17.13	17.05	36	16,239	0.22%
2021/01/27	4	16.60	2	16.35	16.65	2	16,178	0.01%
2021/01/26	10	16.87	8	16.42	16.25	2	16,403	0.01%
2021/01/25	0	0.00	3	15.98	15.95	-3	16,194	-0.02%
2021/01/22	13	15.93	16	15.90	15.95	-3	16,058	-0.02%
2021/01/21	10	16.82	40	16.23	15.90	-30	16,017	-0.19%
2021/01/20	9.9	16.76	4	16.85	16.40	5.9	15,875	0.04%
2021/01/19	9	17.66	6	17.35	17.55	3	15,684	0.02%
2021/01/18	14	17.14	1	17.20	17.20	13	15,497	0.08%
2021/01/15	7	17.84	5	18.40	17.80	2	15,367	0.01%
2021/01/14	13	17.91	3	17.82	18.25	10	15,141	0.07%
2021/01/13	2	17.75	3	17.85	17.45	-1	14,972	-0.01%
2021/01/12	53.2	17.45	62	17.93	17.10	-8.8	14,844	-0.06%
2021/01/11	34	17.92	38	17.58	18.25	-4	14,511	-0.03%
2021/01/08	33	17.00	5	16.69	16.75	28	14,277	0.20%
2021/01/07	8	16.69	0	0.00	16.70	8	14,733	0.05%
2021/01/06	3.6	16.16	50	16.00	16.00	-46.4	14,688	-0.32%
2021/01/05	8	16.71	11	16.66	16.55	-3	14,508	-0.02%
2021/01/04	28	16.93	17	17.14	16.95	11	14,338	0.08%
2020/12/31	3	16.80	2	16.75	16.30	1	13,928	0.01%
2020/12/30	4	16.28	11	16.21	16.15	-7	13,640	-0.05%
2020/12/29	10	16.28	21	16.19	16.15	-11	13,589	-0.08%
2020/12/28	5	16.07	12	16.06	16.15	-7	13,565	-0.05%
2020/12/25	13	16.09	3	16.47	16.50	10	13,417	0.07%
2020/12/24	5	16.25	13	16.36	16.30	-8	13,307	-0.06%
2020/12/23	2	15.73	2	15.60	15.85	0	13,152	0.00%
2020/12/22	13	16.28	4	16.26	15.70	9	13,100	0.07%
2020/12/21	12	16.78	5	16.50	16.55	7	12,998	0.05%
2020/12/18	88	17.08	15	17.37	16.70	73	13,098	0.56%
2020/12/17	12	16.71	49	16.61	17.35	-37	12,820	-0.29%
2020/12/16	10	15.90	9	15.94	15.80	1	12,522	0.01%
2020/12/15	9	16.13	19	15.70	15.80	-10	12,475	-0.08%
2020/12/14	1	16.45	24	16.20	16.20	-23	12,329	-0.19%
2020/12/11	1	15.35	33	15.10	15.30	-32	11,888	-0.27%
2020/12/10	10	15.85	2	15.55	15.45	8	11,707	0.07%
2020/12/09	10	15.67	0	0.00	15.35	10	11,550	0.09%
2020/12/08	16	15.85	4	15.60	15.80	12	11,360	0.11%
2020/12/07	47	15.33	115	15.75	16.00	-68	11,045	-0.62%	大賣/
2020/12/04	15	15.29	7	15.22	15.50	8	10,384	0.08%
2020/12/03	41	14.98	25	15.51	15.15	16	10,014	0.16%
2020/12/02	58	14.49	29	14.75	14.60	29	9,500	0.31%
2020/12/01	11	13.76	22	13.90	14.20	-11	8,759	-0.13%
2020/11/27	6	12.58	1	12.45	12.60	5	8,177	0.06%
2020/11/26	9	12.39	1	12.45	12.35	8	8,290	0.10%
2020/11/19	0	0.00	8	11.94	11.95	-8	7,714	-0.10%
2020/11/17	0	0.00	1	11.65	11.70	-1	7,784	-0.01%
2020/11/12	0	0.00	2	11.25	11.40	-2	7,793	-0.03%
2020/11/11	1	11.95	0	0.00	12.00	1	7,663	0.01%
2020/11/10	0	0.00	1	11.75	11.60	-1	7,638	-0.01%
2020/11/09	0	0.00	3	12.07	11.95	-3	7,582	-0.04%
2020/11/06	0	0.00	3	12.20	12.15	-3	7,633	-0.04%
2020/11/05	0	0.00	10	12.45	12.40	-10	7,524	-0.13%
2020/11/04	0	0.00	2	12.05	12.15	-2	7,283	-0.03%
2020/11/03	0	0.00	7	12.07	12.05	-7	7,167	-0.10%
2020/10/30	1	11.95	0	0.00	11.70	1	6,847	0.01%
2020/10/29	11	11.60	0	0.00	11.90	11	6,819	0.16%
2020/10/27	0	0.00	3	11.95	11.85	-3	6,709	-0.04%
2020/10/26	0	0.00	11	12.15	11.95	-11	6,669	-0.16%
2020/10/23	1	12.05	0	0.00	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	1	12.00	5	12.00	12.05	-4	6,496	-0.06%
2020/10/20	1	11.90	7	11.96	12.20	-6	6,428	-0.09%
2020/10/19	22	11.95	23	11.97	12.25	-1	6,340	-0.02%
2020/10/16	20	12.22	8	12.16	11.50	12	6,182	0.19%
2020/10/15	380	12.40	51	12.29	12.40	329	5,884	5.59%	大買/鉅額交易
2020/10/14	1	11.25	6	11.12	11.30	-5	5,207	-0.10%
2020/10/12	0	0.00	0	10.40	10.40	0	5,080	0.00%
2020/10/06	6	10.35	2	10.33	10.40	4	5,482	0.07%
2020/10/05	0	0.00	3	10.25	10.40	-3	5,580	-0.05%
2020/09/25	20	10.00	0	0.00	9.73	20	5,558	0.36%
2020/09/24	15	10.10	21	10.04	9.90	-6	5,572	-0.11%
2020/09/23	6	10.88	6	10.72	10.50	0	5,481	0.00%
2020/09/22	59	11.78	3	11.83	11.50	56	5,275	1.06%
2020/09/21	26	11.83	41	11.80	12.00	-15	4,595	-0.33%
2020/09/18	0	0.00	6	10.70	10.95	-6	4,053	-0.15%
2020/09/17	2	10.65	1	10.80	10.50	1	3,951	0.03%
2020/09/16	2	10.35	10	10.37	10.40	-8	3,812	-0.21%
2020/09/15	5	10.30	11	10.38	10.15	-6	3,766	-0.16%
2020/09/14	1	10.20	0	0.00	10.10	1	3,746	0.03%
2020/09/09	2	9.92	0	0.00	10.15	2	3,622	0.06%
2020/09/04	4	9.92	11	10.25	10.15	-7	3,526	-0.20%
2020/09/03	28	10.24	22.1	10.07	10.10	5.9	3,464	0.17%
2020/09/02	17	10.03	2	10.20	10.05	15	3,440	0.44%
2020/09/01	12	10.27	2	10.40	10.35	10	3,458	0.29%
2020/08/24	0	0.00	1	9.93	9.75	-1	3,292	-0.03%
2020/08/21	20	9.54	0	0.00	9.86	20	3,349	0.60%
2020/08/20	0	0.00	10	9.20	9.03	-10	3,197	-0.31%
2020/08/06	0	0.00	16	9.29	9.13	-16	2,864	-0.56%
2020/08/05	10	9.30	0	0.00	9.29	10	2,857	0.35%
2020/07/30	1	8.96	0	0.00	8.96	1	2,841	0.04%
2020/07/21	23	9.60	23	10.01	9.20	0	2,765	0.00%
2020/07/15	1	9.67	4	9.34	9.29	-3	2,486	-0.12%
2020/07/14	4	9.75	4	9.92	9.51	0	2,461	0.00%
2020/07/13	1	9.66	3	10.00	10.00	-2	2,334	-0.09%
2020/07/10	4	9.50	0	0.00	9.12	4	2,047	0.20%
2020/07/09	5	9.42	0	0.00	9.34	5	1,934	0.26%
2020/07/06	0	0.00	1	9.35	9.23	-1	1,816	-0.06%
2020/07/03	1	9.52	1	9.44	9.44	0	1,763	0.00%
2020/07/02	7	9.31	3	9.35	9.23	4	1,668	0.24%
2020/07/01	0	0.00	1	8.93	9.10	-1	1,598	-0.06%
2020/06/09	0	0.00	1	8.31	8.19	-1	1,376	-0.07%
2020/06/08	11	8.48	2	8.11	8.54	9	1,319	0.68%
2020/06/04	0	0.00	6	7.77	7.75	-6	1,207	-0.50%
2020/06/02	6	7.57	0	0.00	7.75	6	1,177	0.51%
2020/06/01	0	0.00	1	7.46	7.42	-1	1,126	-0.09%
2020/05/29	11	7.57	0	0.00	7.50	11	1,105	1.00%
2020/05/28	0	0.00	14	7.83	7.86	-14	1,033	-1.35%
2020/05/21	0	0.00	1	7.06	7.06	-1	855	-0.12%
2020/05/20	0	0.00	1	6.94	7.04	-1	847	-0.12%
2020/05/15	1	6.77	28	6.71	6.74	-27	817	-3.30%
2020/05/13	10	7.08	0	0.00	7.09	10	804	1.24%
2020/05/12	12	7.02	0	0.00	6.97	12	800	1.50%
2020/05/11	7	7.17	0	0.00	7.19	7	782	0.89%
2020/04/24	0	0.00	3	6.63	6.57	-3	736	-0.41%
2020/04/17	10	6.99	0	0.00	6.93	10	809	1.23%
2020/04/10	0	0.00	3	6.37	6.38	-3	802	-0.37%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/19	2	5.04	0	0.00	5.04	2	1,011	0.20%
2020/03/13	10	6.46	0	0.00	6.57	10	980	1.02%
2020/03/12	10	7.18	0	0.00	7.17	10	958	1.04%
2020/03/11	0	0.00	1	7.89	7.80	-1	963	-0.10%
2020/03/10	15	7.40	15	7.65	7.85	0	1,055	0.00%
2020/03/02	0	0.00	2	7.99	8.10	-2	1,242	-0.16%
2020/02/27	1	8.20	0	0.00	8.20	1	1,286	0.08%
2020/02/17	1	8.49	0	0.00	8.49	1	1,314	0.08%
2020/01/16	2	9.67	0	0.00	9.72	2	1,258	0.16%
2020/01/15	0	0.00	2	9.91	9.84	-2	1,273	-0.16%
2020/01/13	2	9.30	0	0.00	9.40	2	1,205	0.17%
2020/01/07	0	0.00	1	9.61	9.57	-1	1,156	-0.09%
2020/01/06	0	0.00	15	9.75	9.76	-15	1,147	-1.31%
2019/12/25	0	0.00	5	10.30	10.20	-5	1,047	-0.48%
2019/12/23	6	10.29	0	0.00	10.10	6	994	0.60%
2019/12/20	11	10.19	2	10.20	10.15	9	935	0.96%
2019/12/19	2	9.87	0	0.00	9.90	2	890	0.22%
2019/12/11	0	0.00	1	10.10	9.98	-1	885	-0.11%
2019/12/10	1	10.00	0	0.00	10.00	1	871	0.11%
2019/12/06	5	10.00	0	0.00	9.88	5	843	0.59%
2019/12/05	17	10.09	2	10.05	9.98	15	820	1.83%
2019/12/02	0	0.00	5	9.42	9.43	-5	685	-0.73%
2019/11/29	0	0.00	5	9.49	9.51	-5	671	-0.74%
2019/11/28	7	9.85	0	0.00	9.65	7	654	1.07%
2019/11/27	10	9.68	0	0.00	9.65	10	559	1.79%
2019/11/26	5	9.52	0	0.00	9.46	5	516	0.97%
2019/11/25	0	0.00	0.5	9.03	9.09	-0.5	463	-0.12%
2019/09/20	0	0.00	2	9.22	9.14	-2	525	-0.38%
2019/09/16	2	9.05	0	0.00	9.05	2	511	0.39%
2019/09/04	1	8.95	12	8.89	8.99	-11	510	-2.16%
2019/09/02	11	8.93	0	0.00	8.91	11	505	2.17%
2019/08/26	0	0.00	60	8.73	8.74	-60	518	-11.56%
2019/08/22	0	0.00	20	8.87	8.90	-20	516	-3.87%
2019/08/20	20	8.94	0	0.00	8.87	20	514	3.89%
2019/08/15	0	0.00	40	7.95	7.95	-40	473	-8.45%
2019/08/14	0	0.00	2	8.16	8.05	-2	474	-0.42%
2019/08/13	2	8.05	55	8.00	8.02	-53	476	-11.13%
2019/08/05	5	8.51	0	0.00	8.40	5	501	1.00%
2019/08/02	10	8.66	0	0.00	8.62	10	505	1.98%
2019/06/06	5	8.90	0	0.00	8.90	5	1,292	0.39%
2019/06/03	10	9.01	0	0.00	9.00	10	1,439	0.69%
2019/05/27	0	0.00	1	9.03	9.01	-1	1,730	-0.06%
2019/05/17	5	8.92	0	0.00	8.93	5	1,863	0.27%
2019/05/16	10	9.13	0	0.00	9.05	10	1,859	0.54%
2019/05/15	0	0.00	1	9.36	9.36	-1	1,860	-0.05%
2019/05/14	5	9.00	0	0.00	9.24	5	1,864	0.27%
2019/05/13	25	9.47	0	0.00	9.40	25	1,860	1.34%
2019/05/10	10	9.65	0	0.00	9.75	10	1,852	0.54%
2019/05/09	15	9.91	1	10.15	9.82	14	1,845	0.76%
2019/05/06	10	10.08	0	0.00	10.05	10	1,866	0.54%
2019/05/02	2	10.25	0	0.00	10.25	2	1,870	0.11%
2019/04/29	5	10.20	0	0.00	10.15	5	1,868	0.27%
2019/04/26	5	10.50	0	0.00	10.45	5	1,878	0.27%
2019/04/22	5	10.75	0	0.00	10.75	5	1,879	0.27%
2019/04/18	30	10.63	0	0.00	10.55	30	1,948	1.54%
2019/04/16	0	11.00	2	11.20	11.05	-2	1,916	-0.10%
2019/04/15	0	10.65	0	0.00	10.75	0	1,877	0.00%
2019/04/10	0	0.00	0.7	10.70	10.70	-0.7	1,860	-0.04%
2019/04/09	0	10.50	10	10.60	10.50	-10	1,859	-0.54%
2019/03/25	0	0.00	50	10.40	10.45	-50	1,913	-2.61%
2019/03/21	0	0.00	126	10.81	10.90	-126	2,021	-6.23%	大賣/鉅額交易
2019/03/20	2	10.80	0	0.00	10.85	2	2,014	0.10%
2019/03/18	126	10.90	0	0.00	10.90	126	2,071	6.08%	大買/鉅額交易
2019/03/15	0	0.00	110	11.09	11.05	-110	2,071	-5.31%	大賣/鉅額交易
2019/03/14	2	11.65	10	11.55	11.45	-8	1,864	-0.43%
2019/03/13	2	11.85	0	0.00	11.60	2	1,866	0.11%
2019/03/12	11	11.85	22	12.20	11.80	-11	1,863	-0.59%
2019/03/08	0	0.00	20	11.68	12.00	-20	1,706	-1.17%
2019/03/05	0	0.00	5	11.45	11.30	-5	1,589	-0.31%
2019/03/04	2	11.35	45	11.08	11.25	-43	1,493	-2.88%
2019/02/27	2	10.65	0	0.00	10.60	2	1,369	0.15%
2019/02/26	5	10.70	0	0.00	10.65	5	1,372	0.36%
2019/02/25	0	10.80	5	10.90	10.85	-5	1,429	-0.35%
2019/02/22	0	0.00	10	10.78	10.70	-10	1,403	-0.71%
2019/02/21	5	10.60	0	0.00	10.60	5	1,376	0.36%
2019/02/20	0	0.00	19	10.55	10.55	-19	1,373	-1.38%
2019/02/18	0	0.00	21	10.70	10.55	-21	1,369	-1.53%
2019/02/14	0	0.00	4	10.35	10.35	-4	1,313	-0.30%
2019/02/13	0	0.00	2	10.25	10.25	-2	1,317	-0.15%
2019/02/12	2	10.05	0	0.00	10.15	2	1,309	0.15%
2019/01/24	0	10.15	0	0.00	10.10	0	1,268	0.00%
2019/01/22	4	10.18	0	0.00	10.15	4	1,267	0.32%
2019/01/18	0	10.25	0	0.00	10.30	0	1,281	0.00%
2019/01/11	10	10.80	60	10.70	10.40	-50	1,273	-3.93%
2019/01/08	0	0.00	4	10.30	10.25	-4	1,191	-0.34%
2019/01/04	10	10.00	0	0.00	10.10	10	1,227	0.81%
2019/01/02	2	10.30	0	0.00	10.30	2	1,269	0.16%
2018/12/26	10	10.25	0	0.00	10.20	10	1,274	0.78%
2018/12/25	14	10.39	0	0.00	10.25	14	1,275	1.10%
2018/12/24	0	0.00	10	10.70	10.55	-10	1,267	-0.79%
2018/12/22	0	0.00	6	10.62	10.75	-6	1,263	-0.47%
2018/12/21	2	10.00	0	0.00	10.15	2	1,233	0.16%
2018/12/20	20	10.23	0	0.00	10.15	20	1,220	1.64%
2018/12/19	0	0.00	2	10.60	10.55	-2	1,202	-0.17%
2018/12/18	14	10.66	0	0.00	10.45	14	1,195	1.17%
2018/12/17	12	10.85	52	11.00	11.10	-40	1,163	-3.44%
2018/12/13	10	10.55	0	0.00	10.50	10	1,022	0.98%
2018/12/11	10	10.95	10	10.85	10.60	0	988	0.00%
2018/12/10	0	0.00	10	10.25	10.40	-10	934	-1.07%
2018/12/07	0	0.00	30	10.30	10.25	-30	890	-3.37%
2018/12/06	45	10.58	5	10.19	10.10	40	882	4.53%
2018/12/05	15	10.14	4	10.53	11.05	11	858	1.28%
2018/12/03	0	0.00	10	10.13	10.10	-10	850	-1.18%
2018/11/28	0	0.00	2	9.92	9.88	-2	843	-0.24%
2018/11/26	0	0.00	10	9.74	9.61	-10	841	-1.19%
2018/11/23	2	9.57	0	0.00	9.47	2	844	0.24%
2018/11/22	1	9.58	1	9.63	9.58	0	836	0.00%
2018/11/19	0	0.00	2	9.11	9.11	-2	808	-0.25%
2018/11/16	5	8.98	13	8.78	8.81	-8	863	-0.93%
2018/11/13	50	8.28	35	8.30	8.33	15	889	1.69%
2018/11/01	0	0.00	2	8.40	8.43	-2	1,051	-0.19%
2018/10/30	2	8.01	0	0.00	8.05	2	1,041	0.19%
2018/10/17	3	8.72	0	0.00	8.69	3	1,019	0.29%
2018/10/15	10	8.48	0	0.00	8.46	10	1,035	0.97%
2018/10/11	10	8.64	0	0.00	8.64	10	1,004	1.00%
2018/10/09	20	9.72	1	9.69	9.60	19	972	1.95%
2018/10/05	30	10.03	0	0.00	9.89	30	965	3.11%
2018/09/25	5	10.15	0	0.00	10.30	5	975	0.51%
2018/09/20	10	10.25	0	0.00	10.25	10	974	1.03%
2018/09/14	0	0.00	5	10.60	10.60	-5	1,057	-0.47%
2018/09/10	5	10.15	2	10.15	10.10	3	1,114	0.27%
2018/09/07	15	10.48	142	10.32	10.35	-127	1,112	-11.42%	大賣/鉅額交易
2018/09/05	9	10.77	0	0.00	10.70	9	1,182	0.76%
2018/09/04	8	11.09	0	0.00	11.05	8	1,180	0.68%
2018/09/03	13	11.15	2	11.40	11.15	11	1,260	0.87%
2018/08/31	10	11.15	0	0.00	11.30	10	1,316	0.76%
2018/08/27	20	11.20	0	0.00	11.20	20	1,549	1.29%
2018/08/23	0	0.00	6	11.70	11.70	-6	1,561	-0.38%
2018/08/20	0	0.00	1	11.40	11.30	-1	1,537	-0.07%
2018/08/13	60	10.85	150	10.39	10.50	-90	1,501	-6.00%	大賣/
2018/08/09	0	0.00	10	11.18	11.30	-10	1,473	-0.68%
2018/08/08	0	0.00	1	10.85	10.80	-1	1,477	-0.07%
2018/08/06	0	0.00	1	10.75	10.70	-1	1,531	-0.07%
2018/08/03	0	0.00	2	10.70	10.70	-2	1,535	-0.13%
2018/07/31	0	0.00	1	10.70	10.60	-1	1,547	-0.06%
2018/07/25	10	10.55	0	0.00	10.55	10	1,545	0.65%
2018/07/24	16	10.62	0	0.00	10.65	16	1,572	1.02%
2018/07/23	1	10.70	0	0.00	10.65	1	1,576	0.06%
2018/07/20	3	10.80	0	0.00	10.90	3	1,578	0.19%
2018/06/28	2	11.20	1	11.10	11.05	1	1,750	0.06%
2018/06/27	0	0.00	1	11.25	11.15	-1	1,746	-0.06%
2018/06/25	24	11.45	23	11.52	11.50	1	1,741	0.06%
2018/06/21	0	0.00	5	11.10	11.05	-5	1,707	-0.29%
2018/06/15	0	0.00	1	11.45	11.40	-1	1,701	-0.06%
2018/06/14	0	0.00	1	11.50	11.50	-1	1,695	-0.06%
2018/06/13	1	11.85	0	0.00	11.55	1	1,709	0.06%
2018/06/12	0	0.00	2	11.50	11.55	-2	1,636	-0.12%
2018/06/11	4	11.68	0	0.00	11.45	4	1,621	0.25%
2018/06/07	102	11.75	11	11.07	11.75	91	1,481	6.14%	大買/
2018/06/06	10	10.75	0	0.00	10.70	10	1,304	0.77%
2018/06/05	0	0.00	13	10.55	10.45	-13	1,300	-1.00%
2018/05/21	5	10.20	5	10.15	10.15	0	1,408	0.00%
2018/05/14	7	10.49	0	0.00	10.10	7	1,446	0.48%
2018/05/11	0	0.00	8	10.90	10.75	-8	1,416	-0.56%
2018/05/07	8	10.80	0	0.00	10.70	8	1,440	0.56%
2018/05/02	0	0.00	0	10.75	10.80	0	1,471	0.00%
2018/04/26	1	10.85	0	0.00	10.60	1	1,500	0.07%
2018/04/25	2	10.78	0	0.00	11.00	2	1,522	0.13%
2018/04/20	0	0.00	10	11.36	11.35	-10	1,553	-0.64%
2018/04/19	10	11.45	2	11.45	11.40	8	1,561	0.51%
2018/04/18	0	0.00	3	11.40	11.40	-3	1,607	-0.19%
2018/04/11	1	12.30	7	12.38	12.20	-6	1,777	-0.34%
2018/04/10	6	12.10	0	0.00	12.00	6	1,840	0.33%
2018/04/09	0	0.00	1	12.05	12.00	-1	1,872	-0.05%
2018/03/29	5	11.79	3	11.75	11.70	2	2,057	0.10%
2018/03/27	2	12.05	0	0.00	11.90	2	2,196	0.09%
2018/03/26	0	11.80	0	0.00	11.75	0	2,578	0.00%
2018/03/23	0	0.00	109	11.50	11.65	-109	2,675	-4.07%	大賣/鉅額交易
2018/03/22	10	11.90	0	0.00	11.85	10	2,722	0.37%
2018/03/21	10	12.20	3	12.10	12.00	7	2,885	0.24%
2018/03/20	1	12.30	0	0.00	12.20	1	2,933	0.03%
2018/03/19	2	12.60	0	0.00	12.30	2	3,171	0.06%
2018/03/16	0	0.00	14	12.80	12.70	-14	3,272	-0.43%
2018/03/15	0	0.00	2	12.90	12.85	-2	3,273	-0.06%
2018/03/12	4	12.80	0	0.00	12.70	4	3,344	0.12%
2018/03/09	1	13.00	2	13.25	12.90	-1	3,342	-0.03%
2018/03/08	0	0.00	14	13.21	13.10	-14	3,355	-0.42%
2018/03/07	4	12.90	0	0.00	12.75	4	3,312	0.12%
2018/03/05	0	0.00	1	13.00	12.65	-1	3,683	-0.03%
2018/03/02	1	12.80	0	0.00	12.85	1	3,726	0.03%
2018/02/27	2	13.25	0	0.00	12.90	2	3,731	0.05%
2018/02/22	0	0.00	2	12.45	12.45	-2	3,667	-0.05%
2018/02/21	8	12.30	0	0.00	12.30	8	3,674	0.22%
2018/02/12	10	12.10	0	0.00	12.05	10	3,707	0.27%
2018/02/09	7	11.30	3	11.35	11.60	4	3,697	0.11%
2018/02/06	15	12.30	0	0.00	11.85	15	3,663	0.41%
2018/02/05	5	13.00	0	0.00	13.00	5	3,609	0.14%
2018/01/30	0	0.00	1	13.30	13.20	-1	3,786	-0.03%
2018/01/29	2	13.15	0	0.00	13.05	2	3,769	0.05%
2018/01/26	2	13.20	0	0.00	13.15	2	3,800	0.05%
2018/01/25	0	0.00	3	13.30	13.20	-3	3,905	-0.08%
2018/01/24	0	0.00	3	13.30	13.30	-3	3,915	-0.08%
2018/01/22	10	13.20	35	13.20	13.25	-25	3,927	-0.64%
2018/01/19	10	13.70	7	13.50	13.50	3	3,934	0.08%
2018/01/18	0	13.50	0	0.00	13.50	0	3,936	0.00%
2018/01/17	14	13.59	4	13.60	13.60	10	3,925	0.25%
2018/01/16	1	13.60	0	0.00	13.60	1	3,926	0.03%
2018/01/15	2	13.58	0	0.00	13.55	2	3,962	0.05%
2018/01/12	0	0.00	1	13.70	13.65	-1	3,959	-0.03%
2018/01/11	2	13.60	0.4	13.55	13.60	1.6	3,957	0.04%
2018/01/10	1	13.45	5	13.65	13.45	-4	3,973	-0.10%
2018/01/09	4	13.78	19	13.65	13.60	-15	4,228	-0.35%
2018/01/08	12	13.85	38	13.70	13.75	-26	4,234	-0.61%
2018/01/05	0	0.00	6	14.55	14.45	-6	4,151	-0.14%
2018/01/04	30	14.50	1	14.55	14.60	29	4,111	0.71%
2018/01/03	16	14.10	20	14.15	14.10	-4	4,052	-0.10%