飛宏 (2457)-群益金鼎-新莊券商分點個股進出

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
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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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	0.1	51.13	1	50.80	50.70	-0.9	4,314	-0.02%
2024/04/25	0	0.00	0	51.50	51.20	0	4,328	0.00%
2024/04/24	0	0.00	5	52.20	52.30	-5	4,349	-0.11%
2024/04/23	1	50.80	0	0.00	51.00	1	4,409	0.02%
2024/04/22	4	52.30	0	0.00	51.00	4	4,457	0.09%
2024/04/19	6	52.98	0	0.00	52.50	6	4,465	0.13%
2024/04/18	3	54.50	15	55.06	54.50	-12	4,481	-0.27%
2024/04/17	1	51.50	3	52.73	53.30	-2	4,357	-0.05%
2024/04/16	9.1	50.56	12	50.45	51.00	-3	4,349	-0.07%
2024/04/15	2	52.80	1	52.30	52.30	1	4,370	0.02%
2024/04/12	20	52.94	11	52.43	53.80	9	4,423	0.20%
2024/04/11	2	53.00	0	0.00	52.50	2	4,364	0.05%
2024/04/09	3	54.00	1	53.80	54.00	2	4,362	0.05%
2024/04/08	3	53.83	2	53.85	53.70	1	4,448	0.02%
2024/04/03	4	53.40	0	0.00	53.30	4	4,456	0.09%
2024/04/02	0	0.00	5	54.10	54.30	-5	4,476	-0.11%
2024/04/01	0	0.00	1	54.50	54.60	-1	4,509	-0.02%
2024/03/28	1	53.00	0	0.00	53.00	1	4,526	0.02%
2024/03/27	1	53.50	2	53.90	53.30	-1	4,531	-0.02%
2024/03/26	1	53.60	1	53.70	53.30	0	4,547	0.00%
2024/03/25	3	55.37	0	0.00	55.20	3	4,531	0.07%
2024/03/22	0.1	54.40	0	0.00	54.30	0.1	4,573	0.00%
2024/03/21	1	53.50	1	53.80	53.80	0	4,558	0.00%
2024/03/20	0	53.11	15	53.11	53.00	-15	4,653	-0.32%
2024/03/19	10	54.30	0	0.00	54.30	10	4,634	0.22%
2024/03/18	1	55.10	4	54.35	54.40	-3	4,682	-0.06%
2024/03/15	0	54.90	1	54.90	55.00	-1	4,699	-0.02%
2024/03/14	0	55.50	0	0.00	55.20	0	4,778	0.00%
2024/03/13	1	55.10	0	0.00	55.00	1	4,833	0.02%
2024/03/12	6	56.60	1	56.40	56.40	5	4,881	0.10%
2024/03/11	4	56.10	6	55.93	56.30	-2	4,964	-0.04%
2024/03/08	9	56.68	5	56.08	55.90	4	5,023	0.08%
2024/03/07	6	59.17	2	58.25	58.00	4	5,013	0.08%
2024/03/06	4	60.18	1	60.30	60.10	3	4,997	0.06%
2024/03/05	5	60.08	1	60.70	60.00	4	5,096	0.08%
2024/03/04	3	61.43	6	61.17	60.60	-3	5,211	-0.06%
2024/03/01	6	60.45	2	60.20	60.30	4	5,228	0.08%
2024/02/29	2	61.10	1	61.20	61.30	1	5,690	0.02%
2024/02/27	2	60.20	1	59.90	60.20	1	6,506	0.02%
2024/02/26	2	60.75	9	61.14	61.20	-7	6,952	-0.10%
2024/02/23	2	60.65	3	60.47	59.70	-1	6,907	-0.01%
2024/02/22	7	61.13	1	60.70	61.30	6	6,865	0.09%
2024/02/21	32	61.94	2	61.70	61.50	30	6,858	0.44%
2024/02/20	10	62.36	9	61.91	61.80	1	6,946	0.01%
2024/02/19	17	61.56	48.4	61.80	62.30	-31.4	6,809	-0.46%
2024/02/16	1	57.00	20.1	58.18	58.70	-19.1	6,414	-0.30%
2024/02/15	0.1	55.80	0	0.00	56.20	0.1	6,380	0.00%
2024/02/05	14	55.97	5	56.10	56.10	9	6,399	0.14%
2024/02/02	2	57.40	2	57.70	57.00	0	6,378	0.00%
2024/02/01	3.1	56.54	0.1	57.10	57.20	3	6,381	0.05%
2024/01/31	4.1	57.05	0	0.00	57.00	4.1	6,377	0.06%
2024/01/30	6	57.97	5	57.70	57.80	1	6,392	0.02%
2024/01/29	3.1	58.46	4	58.55	58.80	-0.9	6,439	-0.01%
2024/01/25	8	59.15	7	58.26	58.00	1	6,482	0.02%
2024/01/24	2	58.60	2	58.55	58.60	0	6,668	0.00%
2024/01/23	3	57.73	10.1	58.30	57.30	-7.1	6,673	-0.11%
2024/01/22	1	56.60	1	57.00	57.00	0	6,658	0.00%
2024/01/19	3	56.50	4	57.00	56.50	-1	6,715	-0.01%
2024/01/18	2	55.10	0	0.00	56.00	2	6,766	0.03%
2024/01/17	11	56.11	0	0.00	55.30	11	6,908	0.16%
2024/01/16	2	58.35	6	58.53	57.60	-4	7,033	-0.06%
2024/01/15	5	57.72	2	58.05	58.30	3	7,136	0.04%
2024/01/12	0	0.00	5	58.30	56.90	-5	7,196	-0.07%
2024/01/11	1.1	55.79	0	0.00	57.10	1.1	7,181	0.01%
2024/01/10	5.1	55.41	0	0.00	55.00	5.1	7,209	0.07%
2024/01/09	6	57.48	3	56.70	56.50	3	7,231	0.04%
2024/01/08	0	0.00	3	60.20	58.90	-3	7,202	-0.04%
2024/01/04	2	58.00	3	57.67	57.60	-1	7,137	-0.01%
2024/01/03	8.1	58.31	13	58.92	58.80	-4.9	7,155	-0.07%
2024/01/02	2	59.85	6	59.91	59.30	-4	7,150	-0.06%
2023/12/29	31.7	58.53	2	58.90	58.90	29.7	7,180	0.41%
2023/12/26	16	58.73	3	58.11	59.00	13	7,298	0.18%
2023/12/25	2	56.85	2	57.15	57.00	0	7,276	0.00%
2023/12/22	1	56.80	1	56.40	56.40	0	7,282	0.00%
2023/12/21	0.1	57.02	2	57.10	56.60	-1.9	7,287	-0.03%
2023/12/20	2	57.55	2	57.80	57.80	0	7,299	0.00%
2023/12/19	4	57.40	6	58.20	57.30	-2	7,311	-0.03%
2023/12/18	0	0.00	3	59.20	59.00	-3	7,300	-0.04%
2023/12/15	9	59.87	6	59.47	59.10	3	7,317	0.04%
2023/12/14	8	58.87	9	58.38	58.20	-1	7,234	-0.01%
2023/12/13	4	58.70	10	58.30	58.30	-6	7,219	-0.08%
2023/12/12	5	60.24	4	59.38	59.00	1	7,208	0.01%
2023/12/11	8	59.51	12	59.48	59.60	-4	7,208	-0.06%
2023/12/08	0.1	60.20	0.1	61.40	61.00	0	7,155	0.00%
2023/12/07	158	60.99	220	60.65	60.50	-62	7,155	-0.87%	大買/大賣/
2023/12/06	9.1	62.32	12	62.03	61.60	-2.9	7,150	-0.04%
2023/12/05	6	62.62	1	61.50	62.80	5	7,114	0.07%
2023/12/04	15	63.51	9	62.42	61.80	6	7,125	0.08%
2023/12/01	3	62.40	2	62.20	62.50	1	7,404	0.01%
2023/11/30	6	63.48	8	63.56	62.20	-2	7,390	-0.03%
2023/11/29	38	64.28	49	63.19	63.50	-11	7,352	-0.15%
2023/11/28	10	62.90	3	62.80	62.80	7	7,299	0.10%
2023/11/27	12	64.08	13	63.78	62.90	-1	7,315	-0.01%
2023/11/24	108	62.33	46	63.87	63.20	62	6,905	0.90%	大買/
2023/11/22	7	57.53	1	57.50	57.50	6	5,689	0.11%
2023/11/21	1	57.40	5	57.04	57.20	-4	5,725	-0.07%
2023/11/20	1	56.80	3	57.13	56.70	-2	5,793	-0.03%
2023/11/17	16	57.33	4	56.28	56.20	12	5,768	0.21%
2023/11/16	1	55.50	1	55.50	56.40	0	5,691	0.00%
2023/11/15	1	55.40	7	55.14	54.60	-6	5,899	-0.10%
2023/11/14	1	55.00	1	54.80	54.80	0	6,212	0.00%
2023/11/13	3	52.50	9	53.67	54.00	-6	6,271	-0.10%
2023/11/10	1	53.20	9	52.81	52.50	-8	6,380	-0.13%
2023/11/09	1	53.40	1	53.50	53.20	0	6,463	0.00%
2023/11/08	5	54.20	0	0.00	54.20	5	6,531	0.08%
2023/11/07	0	0.00	13	54.40	54.20	-13	6,689	-0.19%
2023/11/06	18	55.09	21	55.01	54.90	-3	6,783	-0.04%
2023/11/03	15.5	53.50	7	53.29	53.30	8.5	6,757	0.13%
2023/11/02	11	52.93	3	52.90	52.80	8	6,792	0.12%
2023/11/01	9	52.13	7.1	51.93	51.80	1.9	6,790	0.03%
2023/10/31	7	53.97	3	52.70	52.50	4	6,621	0.06%
2023/10/30	8	55.20	2	55.70	54.60	6	6,706	0.09%
2023/10/27	5	56.70	3	55.80	55.40	2	6,836	0.03%
2023/10/26	19	57.78	11	58.53	57.00	8	6,903	0.12%
2023/10/25	4	59.08	8	59.13	59.10	-4	6,979	-0.06%
2023/10/24	13	56.32	12	56.46	56.80	1	6,897	0.01%
2023/10/23	6	53.23	6.1	54.14	53.60	-0.1	6,906	0.00%
2023/10/20	4.5	54.53	3	55.17	55.00	1.5	6,885	0.02%
2023/10/19	2	57.35	3	56.47	56.10	-1	7,039	-0.01%
2023/10/18	12	59.09	2	57.70	57.70	10	7,065	0.14%
2023/10/17	2	59.65	19	59.52	60.60	-17	7,114	-0.24%
2023/10/16	1	59.30	1	59.10	58.70	0	7,238	0.00%
2023/10/13	1	62.30	0	61.70	61.50	1	7,546	0.01%
2023/10/11	1	62.50	1	61.70	61.70	0	8,216	0.00%
2023/10/05	14	62.94	8	62.65	61.80	6	8,712	0.07%
2023/10/04	0	0.00	17	60.76	60.80	-17	9,087	-0.19%
2023/10/03	0	61.90	0	0.00	62.00	0	9,280	0.00%
2023/10/02	2	60.16	1	61.00	63.00	1	9,528	0.01%
2023/09/28	2	59.05	2	59.00	58.90	0	9,613	0.00%
2023/09/27	2	58.40	3	58.30	58.30	-1	9,991	-0.01%
2023/09/26	1	59.00	15	58.99	58.50	-14	10,168	-0.14%
2023/09/25	7	59.00	1	58.80	58.80	6	10,308	0.06%
2023/09/22	21	59.70	2.2	59.70	59.70	18.8	10,443	0.18%
2023/09/21	4.1	60.02	3	60.07	59.60	1.1	10,508	0.01%
2023/09/20	7.1	60.64	7	60.96	60.90	0.1	10,594	0.00%
2023/09/19	1	62.80	2	62.05	61.30	-1	10,873	-0.01%
2023/09/18	2	62.80	1	63.20	62.50	1	11,060	0.01%
2023/09/15	1	62.70	7	63.11	63.60	-6	11,386	-0.05%
2023/09/14	5	62.90	3	62.77	62.70	2	11,551	0.02%
2023/09/13	9	62.54	6	62.43	62.10	3	11,775	0.03%
2023/09/12	2	62.75	3	62.00	62.00	-1	12,067	-0.01%
2023/09/11	2	64.50	1	63.50	63.40	1	12,282	0.01%
2023/09/08	0	0.00	0	66.50	66.00	0	12,596	0.00%
2023/09/07	2	69.00	1	69.20	68.00	1	13,011	0.01%
2023/09/06	20	67.49	17	67.55	67.80	3	13,275	0.02%
2023/09/05	4	69.20	6	69.88	70.70	-2	13,234	-0.02%
2023/09/04	7	69.50	4.5	69.93	69.10	2.6	13,658	0.02%
2023/09/01	2	72.55	1	71.80	71.10	1	14,142	0.01%
2023/08/31	28.2	72.53	9	72.58	73.00	19.2	14,509	0.13%
2023/08/30	2	71.10	4	71.63	71.00	-2	15,025	-0.01%
2023/08/29	6.2	71.08	6.2	70.78	71.50	0	16,015	0.00%
2023/08/28	4	70.18	2.3	69.74	70.00	1.8	17,175	0.01%
2023/08/25	7	70.03	3	70.00	69.90	4	18,143	0.02%
2023/08/24	3.4	69.42	3.1	70.08	69.00	0.3	18,544	0.00%
2023/08/23	6	69.22	2.8	68.89	68.60	3.2	18,973	0.02%
2023/08/22	1	67.70	3.2	68.28	68.50	-2.2	19,242	-0.01%
2023/08/21	4.2	69.79	3.2	70.28	68.70	1	19,614	0.01%
2023/08/18	7.2	69.93	8.3	69.84	69.80	-1.1	21,131	-0.01%
2023/08/17	3	66.73	3	66.63	66.90	0	21,030	0.00%
2023/08/16	2.2	65.96	46	65.83	66.20	-43.8	21,193	-0.21%
2023/08/15	1.2	63.47	7	63.97	64.60	-5.8	21,721	-0.03%
2023/08/14	12	62.33	1	62.80	62.10	11	22,208	0.05%
2023/08/11	11	63.45	5	64.00	63.50	6	22,801	0.03%
2023/08/10	13	62.08	1	61.60	61.60	12	23,117	0.05%
2023/08/09	1	64.40	0	0.00	63.50	1	23,717	0.00%
2023/08/08	1	63.70	0	0.00	64.40	1	24,317	0.00%
2023/08/07	3	65.03	5	64.88	65.20	-2	24,618	-0.01%
2023/08/04	14	65.54	1	65.00	65.40	13	25,312	0.05%
2023/08/02	2	65.45	1	67.00	65.30	1	25,743	0.00%
2023/08/01	6	66.57	4	66.83	66.50	2	26,070	0.01%
2023/07/31	42	68.39	17.1	67.90	67.50	24.9	26,375	0.09%
2023/07/28	24	68.38	8	68.76	69.50	16	26,653	0.06%
2023/07/27	1	69.60	6	69.98	69.50	-5	27,081	-0.02%
2023/07/26	6.1	71.17	9	72.19	69.70	-2.9	27,576	-0.01%
2023/07/25	6	70.67	1.2	70.25	70.60	4.8	27,814	0.02%
2023/07/24	8	70.74	2	70.25	70.00	6	28,006	0.02%
2023/07/21	9.1	73.17	7	72.47	73.60	2.1	28,207	0.01%
2023/07/20	14	73.09	16	73.84	73.20	-2	29,256	-0.01%
2023/07/19	47	74.02	41	72.95	72.50	6	29,584	0.02%
2023/07/18	15	74.17	22	75.03	74.00	-7	30,150	-0.02%
2023/07/17	17	75.72	23.2	76.46	76.70	-6.2	30,543	-0.02%
2023/07/14	5	73.28	14	73.73	72.60	-9	31,042	-0.03%
2023/07/13	16	73.54	11	73.83	72.80	5	32,704	0.02%
2023/07/12	23.1	71.17	19.2	71.77	72.00	3.9	33,621	0.01%
2023/07/11	26.2	72.85	19	73.46	72.00	7.2	34,256	0.02%
2023/07/10	21	77.19	19	76.45	76.00	2	34,499	0.01%
2023/07/07	11	77.36	8	77.61	78.30	3	34,755	0.01%
2023/07/06	5	78.72	4	78.50	77.70	1	35,037	0.00%
2023/07/05	10	80.04	22	80.09	79.40	-12	35,753	-0.03%
2023/07/04	9	78.40	4	79.77	77.60	5	35,789	0.01%
2023/07/03	6	78.67	4	78.88	78.80	2	35,870	0.01%
2023/06/30	24	77.28	6	76.67	78.00	18	36,476	0.05%
2023/06/29	6	75.68	7	76.16	75.50	-1	36,628	0.00%
2023/06/28	3	76.50	22	75.80	75.30	-19	36,905	-0.05%
2023/06/27	22	77.45	30	76.59	75.60	-8	37,163	-0.02%
2023/06/26	15.2	79.59	3	79.60	79.30	12.2	37,281	0.03%
2023/06/21	9	80.60	15	81.07	81.80	-6	37,430	-0.02%
2023/06/20	20	79.82	14	80.88	79.40	6	37,547	0.02%
2023/06/19	10	80.28	32	80.64	80.80	-22	38,426	-0.06%
2023/06/16	13.1	79.92	16	80.37	79.10	-2.9	39,863	-0.01%
2023/06/15	9	79.41	6	79.55	79.00	3	40,410	0.01%
2023/06/14	45.5	81.97	20	81.35	80.30	25.5	41,215	0.06%
2023/06/13	12	81.43	18.1	80.98	82.30	-6.1	41,842	-0.01%
2023/06/12	8.1	79.72	7.1	79.61	78.50	1	42,435	0.00%
2023/06/09	4	79.80	12	79.88	79.00	-8	43,618	-0.02%
2023/06/08	21.1	79.73	6	79.62	78.90	15.1	44,550	0.03%
2023/06/07	36.2	83.18	17	82.88	81.50	19.2	45,822	0.04%
2023/06/06	26	83.17	8	83.91	82.60	18	46,949	0.04%
2023/06/05	18	85.55	28.1	86.09	85.70	-10.1	47,549	-0.02%
2023/06/02	41	83.63	54	83.91	83.40	-13	47,681	-0.03%
2023/06/01	17	81.24	59	81.07	81.90	-42	47,138	-0.09%
2023/05/31	23	77.69	16	78.43	78.40	7	46,628	0.02%
2023/05/30	8.1	77.46	13	77.82	76.60	-4.9	45,748	-0.01%
2023/05/29	9	76.24	13	76.92	76.40	-4	45,395	-0.01%
2023/05/26	33	73.96	2	74.55	73.70	31	45,058	0.07%
2023/05/25	21	74.81	16	74.99	74.50	5	44,998	0.01%
2023/05/24	83	77.69	113	78.78	75.80	-30	44,898	-0.07%	大賣/
2023/05/23	4	75.13	23.2	75.62	75.50	-19.2	44,540	-0.04%
2023/05/22	49	74.46	20	74.08	75.30	29	44,960	0.06%
2023/05/19	50	74.72	43.2	74.62	73.20	6.8	44,786	0.02%
2023/05/18	28	75.44	38.3	76.10	75.80	-10.3	44,433	-0.02%
2023/05/17	33	75.39	41	75.01	74.10	-8	43,886	-0.02%
2023/05/16	14.4	73.80	27	74.10	74.40	-12.6	43,212	-0.03%
2023/05/15	45	73.43	37	73.57	72.70	8	42,738	0.02%
2023/05/12	27	72.03	42	72.35	73.20	-15	42,094	-0.04%
2023/05/11	11	69.97	20	69.38	68.90	-9	41,514	-0.02%
2023/05/10	12	68.52	20.4	69.79	70.00	-8.3	41,156	-0.02%
2023/05/09	24.1	73.31	29.3	73.78	71.70	-5.2	40,450	-0.01%
2023/05/08	59	73.16	7.2	72.70	73.80	51.8	39,949	0.13%
2023/05/05	10.1	72.72	68	71.04	71.20	-57.9	39,498	-0.15%
2023/05/04	35	75.29	14	76.01	74.00	21	39,065	0.05%
2023/05/03	9	75.73	16	75.88	76.00	-7	38,702	-0.02%
2023/05/02	10	75.24	20.1	76.06	76.50	-10.1	38,138	-0.03%
2023/04/28	17	73.74	18	73.49	73.50	-1	37,572	0.00%
2023/04/27	12	72.18	7	71.90	71.90	5	37,132	0.01%
2023/04/26	56	71.14	58	71.56	71.90	-2	36,803	-0.01%
2023/04/25	75.2	73.20	47.2	73.83	72.70	28	36,370	0.08%
2023/04/24	18	73.48	28	73.44	73.30	-10	35,247	-0.03%
2023/04/21	78.5	72.47	30.2	73.76	72.50	48.3	34,861	0.14%
2023/04/20	21.1	76.15	18.1	75.63	74.60	3	34,112	0.01%
2023/04/19	42.3	78.58	10.1	78.60	77.80	32.3	33,376	0.10%
2023/04/18	103	77.74	61	77.12	76.40	42	32,320	0.13%	大買/
2023/04/17	24	73.65	82.1	73.67	75.90	-58.1	30,534	-0.19%
2023/04/14	92	69.04	88	69.41	69.00	4	29,403	0.01%
2023/04/13	44.1	66.57	43	66.93	67.30	1.1	28,431	0.00%
2023/04/12	18	66.91	9	66.91	66.30	9	27,694	0.03%
2023/04/11	21	66.94	16	67.14	66.30	5	27,252	0.02%
2023/04/10	24	66.50	78	66.40	66.60	-54	26,706	-0.20%
2023/04/07	17	62.91	10	62.91	62.50	7	25,805	0.03%
2023/04/06	2.1	59.75	2	61.15	61.60	0.1	25,429	0.00%
2023/03/31	51	61.62	25.1	63.03	60.30	25.9	25,221	0.10%
2023/03/30	14	60.99	19	61.16	60.80	-5	24,733	-0.02%
2023/03/29	26	59.50	5.2	59.93	59.80	20.8	24,759	0.08%
2023/03/28	20	59.01	11	59.15	59.20	9	25,009	0.04%
2023/03/27	12	60.04	35	60.79	59.80	-23	24,753	-0.09%
2023/03/24	3	59.60	15	59.95	60.00	-12	24,383	-0.05%
2023/03/23	23	59.16	2	58.80	59.50	21	24,068	0.09%
2023/03/22	38	60.49	40	60.30	59.00	-2	23,610	-0.01%
2023/03/21	76	62.45	78	62.94	61.10	-2	22,529	-0.01%
2023/03/20	27	59.48	22	59.68	59.50	5	20,843	0.02%
2023/03/17	35	59.56	37.1	59.53	59.10	-2.1	20,016	-0.01%
2023/03/16	33.4	57.74	42	58.00	58.50	-8.6	18,949	-0.05%
2023/03/15	31.7	59.25	41	59.74	59.20	-9.3	18,059	-0.05%
2023/03/14	49	58.41	83	58.21	58.40	-34	17,276	-0.20%
2023/03/13	91	56.19	48	56.12	56.20	43	15,806	0.27%
2023/03/10	51	57.07	76.5	57.03	56.60	-25.5	14,616	-0.17%
2023/03/09	38.1	55.37	44.1	55.66	54.80	-6	13,026	-0.05%
2023/03/08	8	51.73	126.2	53.41	54.70	-118.2	11,630	-1.02%	大賣/鉅額交易
2023/03/07	32.6	50.18	46	50.05	49.80	-13.5	10,742	-0.13%
2023/03/06	12	48.54	21	48.68	48.75	-9	10,455	-0.09%
2023/03/03	20	47.86	20.1	48.38	46.90	-0.1	10,502	0.00%
2023/03/02	10	46.55	6	46.62	47.05	4	10,050	0.04%
2023/03/01	2	45.75	3	45.07	45.60	-1	9,884	-0.01%
2023/02/24	35.4	45.58	3	46.20	45.45	32.4	9,774	0.33%
2023/02/23	7	46.81	36	46.92	46.60	-29	9,572	-0.30%
2023/02/22	17.4	46.16	12.3	46.36	47.20	5.1	9,388	0.05%
2023/02/21	66.6	46.56	63	46.81	46.70	3.6	9,065	0.04%
2023/02/20	18	44.29	46	45.43	46.35	-28	7,673	-0.36%
2023/02/17	0	0.00	5	42.16	42.15	-5	7,037	-0.07%
2023/02/16	23	42.21	29	42.45	42.35	-6	6,955	-0.09%
2023/02/15	0	0.00	5	40.50	40.75	-5	6,725	-0.07%
2023/02/14	0	0.00	1	39.80	39.80	-1	6,699	-0.01%
2023/02/13	2	39.60	1	39.70	39.95	1	6,721	0.01%
2023/02/10	9.4	40.41	0	0.00	39.90	9.4	6,759	0.14%
2023/02/09	9.6	41.22	5	41.50	41.35	4.6	6,706	0.07%
2023/02/08	2	41.30	4	41.10	41.05	-2	6,678	-0.03%
2023/02/07	5	41.27	8	41.40	41.25	-3	6,645	-0.05%
2023/02/06	1	40.80	0	0.00	40.65	1	6,589	0.02%
2023/02/03	1	41.05	3	40.70	40.45	-2	6,578	-0.03%
2023/02/02	0	0.00	3	40.65	40.60	-3	6,560	-0.05%
2023/02/01	0	0.00	12	40.17	40.45	-12	6,540	-0.18%
2023/01/13	2	38.20	4	38.25	38.00	-2	6,533	-0.03%
2023/01/12	0	0.00	2	39.00	38.70	-2	6,519	-0.03%
2023/01/11	31	39.59	0	0.00	39.00	31	6,554	0.47%
2023/01/10	3	40.25	0	0.00	40.10	3	6,526	0.05%
2023/01/09	30	40.21	20	40.55	40.15	10	6,569	0.15%
2023/01/06	1	40.05	0	0.00	40.05	1	6,595	0.02%
2023/01/05	1	40.40	0	0.00	40.05	1	6,654	0.02%
2023/01/04	1	40.05	0	0.00	40.10	1	6,663	0.02%
2022/12/30	20	39.55	26	40.04	39.45	-6	6,707	-0.09%
2022/12/29	0	0.00	3	39.52	39.65	-3	6,837	-0.04%
2022/12/28	4	39.11	0	0.00	39.00	4	6,845	0.06%
2022/12/27	3	40.08	1	40.15	40.05	2	6,843	0.03%
2022/12/26	5	40.15	10	40.64	40.00	-5	6,852	-0.07%
2022/12/23	0	0.00	0.6	41.00	41.00	-0.6	6,825	-0.01%
2022/12/22	20.3	42.18	101	42.42	41.50	-80.7	6,795	-1.19%	大賣/
2022/12/21	6.3	42.29	27	42.36	42.40	-20.7	6,585	-0.31%
2022/12/20	16	42.36	16	42.04	40.65	0	6,274	0.00%
2022/12/19	8	40.71	3	41.05	41.25	5	5,759	0.09%
2022/12/16	2	39.00	12	39.38	39.40	-10	5,685	-0.18%
2022/12/15	5	40.51	1	40.50	40.50	4	5,680	0.07%
2022/12/14	1	39.80	1	39.70	39.70	0	5,709	0.00%
2022/12/13	2	40.05	0	0.00	39.65	2	5,901	0.03%
2022/12/12	1	40.05	1	39.95	39.95	0	6,241	0.00%
2022/12/09	8	40.11	2	40.70	39.90	6	6,895	0.09%
2022/12/08	21	39.76	1	39.90	39.80	20	6,969	0.29%
2022/12/07	9	39.69	7	40.33	39.75	2	6,967	0.03%
2022/12/06	12	42.63	18	42.22	41.65	-6	6,883	-0.09%
2022/12/05	5	42.07	0	0.00	41.70	5	6,639	0.08%
2022/12/02	21	41.75	23	41.87	41.75	-2	6,574	-0.03%
2022/12/01	8	42.00	1	42.30	41.60	7	6,509	0.11%
2022/11/30	2	42.60	1	42.35	41.80	1	6,398	0.02%
2022/11/29	6	41.13	6	41.27	41.25	0	6,186	0.00%
2022/11/28	6	42.29	10.1	42.48	41.70	-4.1	6,208	-0.07%
2022/11/25	20	41.13	21	41.71	42.30	-1	5,779	-0.02%
2022/11/24	12	38.95	51	39.22	38.85	-39	5,224	-0.75%
2022/11/22	0	0.00	3.5	36.92	36.70	-3.5	4,949	-0.07%
2022/11/18	5	38.35	3	37.33	37.30	2	5,005	0.04%
2022/11/17	2	38.25	3	38.57	38.45	-1	4,945	-0.02%
2022/11/16	2	37.80	2	37.85	37.85	0	4,917	0.00%
2022/11/15	3	37.12	2	37.75	37.85	1	4,921	0.02%
2022/11/14	2	36.85	2	37.05	37.05	0	4,925	0.00%
2022/11/11	3	37.87	2	36.80	36.80	1	4,958	0.02%
2022/11/07	0	0.00	1	37.70	37.75	-1	4,977	-0.02%
2022/11/04	0	0.00	3	37.22	37.40	-3	5,071	-0.06%
2022/11/03	3	36.77	1	36.70	36.90	2	5,053	0.04%
2022/10/26	0	0.00	1	35.50	35.05	-1	5,287	-0.02%
2022/10/25	0	0.00	2	35.05	34.85	-2	5,348	-0.04%
2022/10/21	2	34.45	0	0.00	34.30	2	5,389	0.04%
2022/10/19	3	36.27	2	36.40	36.10	1	5,391	0.02%
2022/10/18	1	35.50	3	35.00	35.40	-2	5,368	-0.04%
2022/10/17	3.1	33.36	0	0.00	34.95	3.1	5,439	0.06%
2022/10/14	1	35.20	3	35.10	35.05	-2	5,487	-0.04%
2022/10/13	3	33.50	0	0.00	33.40	3	5,492	0.05%
2022/10/12	1	36.05	0	0.00	35.70	1	5,461	0.02%
2022/10/11	0	0.00	1	36.45	36.10	-1	5,477	-0.02%
2022/10/06	20	38.25	1	37.85	38.20	19	5,817	0.33%
2022/10/04	0	0.00	2	36.60	37.05	-2	5,697	-0.04%
2022/10/03	1	35.65	0	0.00	35.65	1	5,696	0.02%
2022/09/30	0	0.00	2	33.98	35.50	-2	5,806	-0.03%
2022/09/29	6	35.88	10	35.65	35.35	-4	5,817	-0.07%
2022/09/28	6	35.29	6	34.83	34.85	0	5,833	0.00%
2022/09/27	3	35.90	2	36.30	36.50	1	5,809	0.02%
2022/09/26	21	35.56	0	0.00	35.75	21	5,831	0.36%
2022/09/21	11	39.27	11	38.50	38.90	0	5,857	0.00%
2022/09/20	15	38.77	12	39.42	39.35	3	5,801	0.05%
2022/09/19	12	40.27	1	41.25	38.95	11	5,647	0.19%
2022/09/16	12	41.65	17	41.64	41.60	-5	5,366	-0.09%
2022/09/15	3	39.72	8	40.08	39.20	-5	4,783	-0.10%
2022/09/14	1	39.30	6	39.15	39.30	-5	4,728	-0.11%
2022/09/13	0	0.00	10	39.55	39.15	-10	4,738	-0.21%
2022/09/12	1	39.20	1	38.55	39.20	0	4,743	0.00%
2022/09/07	0.1	36.90	0	0.00	36.60	0.1	4,787	0.00%
2022/09/06	4	37.15	4	37.10	37.00	0	4,806	0.00%
2022/09/05	15	38.98	9	38.96	38.15	6	4,777	0.13%
2022/09/02	21	40.46	6.1	40.90	40.30	14.9	4,717	0.32%
2022/09/01	2	39.35	7	40.10	39.55	-5	4,520	-0.11%
2022/08/31	0	0.00	3	38.72	39.15	-3	4,456	-0.07%
2022/08/29	1	38.00	4	38.15	37.80	-3	4,845	-0.06%
2022/08/26	4	39.61	2	39.73	39.60	2	4,835	0.04%
2022/08/25	0	0.00	3	38.75	38.75	-3	4,848	-0.06%
2022/08/24	4	38.28	2	38.10	38.10	2	5,138	0.04%
2022/08/23	0	0.00	1	38.30	38.35	-1	5,152	-0.02%
2022/08/22	3	38.40	0	0.00	38.40	3	5,192	0.06%
2022/08/19	3	39.65	0	0.00	39.45	3	5,279	0.06%
2022/08/18	3	39.70	4	40.00	39.90	-1	5,301	-0.02%
2022/08/17	0	0.00	8	39.44	39.70	-8	5,298	-0.15%
2022/08/16	0	0.00	2	39.45	39.15	-2	5,267	-0.04%
2022/08/15	0	0.00	1	38.85	39.10	-1	5,227	-0.02%
2022/08/12	0	0.00	1	37.95	38.05	-1	5,186	-0.02%
2022/08/11	13	38.75	10.1	38.06	37.90	2.9	5,185	0.06%
2022/08/10	0	0.00	3	38.07	38.25	-3	5,096	-0.06%
2022/08/09	0	0.00	5	37.95	37.95	-5	5,102	-0.10%
2022/08/05	0	0.00	4	37.20	37.60	-4	5,162	-0.08%
2022/08/04	5.1	35.41	0	0.00	35.95	5.1	5,183	0.10%
2022/08/02	6	36.58	0	0.00	36.50	6	5,192	0.12%
2022/07/26	1	36.35	1	36.75	36.15	0	5,173	0.00%
2022/07/25	0	0.00	1	36.55	37.00	-1	5,183	-0.02%
2022/07/22	5.2	38.05	2	37.95	36.80	3.2	5,224	0.06%
2022/07/21	0	0.00	2	37.30	37.35	-2	5,315	-0.04%
2022/07/20	0	0.00	4	36.43	36.05	-4	5,269	-0.08%
2022/07/19	3	36.40	3	36.25	35.95	0	5,357	0.00%
2022/07/18	2	36.08	0	0.00	36.10	2	5,373	0.04%
2022/07/15	6	36.15	0	0.00	36.00	6	5,369	0.11%
2022/07/14	1	33.30	1	33.60	36.30	0	5,204	0.00%
2022/07/12	0	0.00	5	32.40	32.25	-5	5,178	-0.10%
2022/07/11	0	0.00	1	33.60	33.95	-1	5,214	-0.02%
2022/07/08	2	34.13	0	0.00	33.60	2	5,283	0.04%
2022/07/06	3.1	30.56	4	30.65	30.25	-0.9	5,275	-0.02%
2022/07/05	0	0.00	2	31.35	31.95	-2	5,373	-0.04%
2022/07/04	9	31.68	0	0.00	31.00	9	5,410	0.17%
2022/07/01	10	31.80	16	33.63	31.70	-6	5,539	-0.11%
2022/06/30	1	34.25	0	0.00	34.00	1	5,642	0.02%
2022/06/29	9	36.04	1	35.90	35.90	8	5,690	0.14%
2022/06/24	2	37.35	12	37.34	36.85	-10	6,996	-0.14%
2022/06/23	12	35.91	5	36.00	35.95	7	7,501	0.09%
2022/06/22	0	0.00	5	36.70	35.60	-5	8,370	-0.06%
2022/06/21	0	0.00	18	36.36	36.70	-18	9,175	-0.20%
2022/06/20	0.3	35.96	0	0.00	35.10	0.3	9,495	0.00%
2022/06/17	5	36.60	1	36.65	36.95	4	9,504	0.04%
2022/06/16	4	38.05	0	0.00	37.40	4	9,509	0.04%
2022/06/14	5	38.00	0	0.00	39.10	5	9,575	0.05%
2022/06/13	15.3	38.93	3	38.80	38.80	12.3	9,597	0.13%
2022/06/10	6	39.73	0	0.00	40.00	6	9,611	0.06%
2022/06/09	1	40.60	3	40.60	40.60	-2	9,630	-0.02%
2022/06/08	12	41.95	15.1	41.94	41.25	-3.1	9,651	-0.03%
2022/06/07	1.5	40.67	16	40.44	40.30	-14.5	9,377	-0.15%
2022/06/02	1	40.25	0	0.00	40.00	1	9,466	0.01%
2022/06/01	5	40.78	8	41.57	40.75	-3	9,549	-0.03%
2022/05/31	5	39.10	7	39.16	39.40	-2	9,420	-0.02%
2022/05/30	5	39.05	16	39.14	39.15	-11	9,594	-0.11%
2022/05/27	25	38.26	22	38.87	38.10	3	9,640	0.03%
2022/05/26	5	37.80	0	0.00	37.40	5	9,685	0.05%
2022/05/25	8	38.24	25	37.96	38.80	-17	9,758	-0.17%
2022/05/24	1	37.50	0	0.00	37.50	1	9,920	0.01%
2022/05/20	11	38.50	0	0.00	38.35	11	10,206	0.11%
2022/05/19	2	37.03	0	0.00	38.40	2	10,389	0.02%
2022/05/18	2	38.38	1	38.90	38.40	1	10,582	0.01%
2022/05/17	3	37.95	3	38.03	38.10	0	11,380	0.00%
2022/05/16	2	37.18	4	37.61	37.35	-2	11,789	-0.02%
2022/05/13	0	0.00	17	36.30	36.75	-17	11,807	-0.14%
2022/05/12	2.1	36.73	7	35.46	35.00	-5	11,857	-0.04%
2022/05/11	0	0.00	2	37.30	37.30	-2	11,831	-0.02%
2022/05/10	1	37.45	0	0.00	38.25	1	11,976	0.01%
2022/05/09	10	39.00	4	38.80	38.60	6	12,027	0.05%
2022/05/06	8	39.61	6	39.50	39.85	2	12,155	0.02%
2022/05/05	60	41.76	0	0.00	41.00	60	12,278	0.49%
2022/05/04	25	40.20	0	0.00	40.55	25	12,324	0.20%
2022/05/03	4	39.70	4	39.85	39.70	0	12,455	0.00%
2022/04/29	4	39.10	2	38.95	39.00	2	12,634	0.02%
2022/04/28	1	39.25	14	38.41	38.70	-13	12,814	-0.10%
2022/04/27	10	38.79	18	38.00	38.65	-8	12,841	-0.06%
2022/04/26	4	41.01	15	41.46	40.70	-11	12,772	-0.09%
2022/04/25	9.1	41.06	27	40.83	40.95	-17.9	12,852	-0.14%
2022/04/22	5	43.13	2	43.15	43.25	3	12,957	0.02%
2022/04/21	0	0.00	1	43.55	43.60	-1	13,093	-0.01%
2022/04/20	8	42.89	4	42.95	42.95	4	13,319	0.03%
2022/04/19	2	42.58	1	42.95	42.05	1	13,467	0.01%
2022/04/18	5	42.55	2	42.83	42.35	3	13,793	0.02%
2022/04/15	0	0.00	7	43.91	43.80	-7	13,993	-0.05%
2022/04/14	1	45.40	0	0.00	45.10	1	14,415	0.01%
2022/04/13	5	44.52	5	44.55	44.50	0	14,620	0.00%
2022/04/12	0	0.00	2	43.65	44.20	-2	14,967	-0.01%
2022/04/11	3	44.05	3	44.88	44.00	0	15,448	0.00%
2022/04/08	17	46.00	4	46.00	45.75	13	15,823	0.08%
2022/04/07	20	45.90	40	47.06	45.20	-20	16,675	-0.12%
2022/04/06	10	47.47	11	47.23	47.15	-1	16,890	-0.01%
2022/04/01	0	0.00	4	46.68	46.10	-4	17,214	-0.02%
2022/03/31	7	47.74	15	47.89	46.80	-8	18,222	-0.04%
2022/03/30	43	48.66	34	48.62	48.25	9	19,103	0.05%
2022/03/29	13	47.95	22	47.46	46.95	-9	21,757	-0.04%
2022/03/28	22	47.87	15.1	47.85	47.60	6.9	22,374	0.03%
2022/03/25	15	47.61	24	48.11	47.65	-9	22,255	-0.04%
2022/03/24	32	46.82	27	47.03	45.90	5	21,832	0.02%
2022/03/23	4	44.69	2	45.60	45.75	2	21,678	0.01%
2022/03/22	11	43.01	0	0.00	43.00	11	22,935	0.05%
2022/03/21	6	43.16	0	0.00	42.65	6	24,311	0.02%
2022/03/18	2	43.18	2	42.20	43.30	0	25,021	0.00%
2022/03/17	9	42.71	6	42.87	42.55	3	25,932	0.01%
2022/03/16	4.1	41.50	0	0.00	41.40	4.1	26,305	0.02%
2022/03/15	0	0.00	6	42.10	41.90	-6	26,355	-0.02%
2022/03/14	3	43.00	0	0.00	43.15	3	26,570	0.01%
2022/03/11	1	42.05	4	42.21	42.10	-3	27,074	-0.01%
2022/03/10	1	43.55	2	44.35	43.35	-1	27,079	0.00%
2022/03/09	1	42.20	0	0.00	42.65	1	27,036	0.00%
2022/03/08	5	41.50	6	41.98	41.75	-1	27,012	0.00%
2022/03/07	20	43.23	5	43.00	43.00	15	26,897	0.06%
2022/03/04	2	45.75	1	47.30	45.50	1	26,779	0.00%
2022/03/02	11	46.83	1	45.90	46.90	10	26,600	0.04%
2022/03/01	7	46.02	7	46.38	46.85	0	26,662	0.00%
2022/02/25	3	44.90	1	45.30	44.80	2	26,695	0.01%
2022/02/24	2	44.93	22	44.55	44.05	-20	26,666	-0.08%
2022/02/23	4	46.34	4	46.36	46.50	0	26,540	0.00%
2022/02/22	5	46.67	17.1	46.35	45.40	-12.1	26,548	-0.05%
2022/02/21	6	48.18	9	48.12	47.75	-3	26,443	-0.01%
2022/02/18	26.1	47.15	10	46.85	47.95	16.1	26,335	0.06%
2022/02/17	28	47.81	20.1	48.26	46.70	7.9	26,355	0.03%
2022/02/16	6	47.20	8	47.21	48.15	-2	25,774	-0.01%
2022/02/15	2	44.20	13	44.42	43.80	-11	25,474	-0.04%
2022/02/14	8	43.77	11	43.72	43.50	-3	25,529	-0.01%
2022/02/11	9	45.57	1	45.40	45.70	8	25,612	0.03%
2022/02/10	3	44.92	2	46.20	45.20	1	25,949	0.00%
2022/02/09	5	44.98	1	44.95	45.20	4	25,870	0.02%
2022/02/08	6	44.53	0	0.00	44.95	6	25,855	0.02%
2022/02/07	2	42.93	1	43.90	43.90	1	25,760	0.00%
2022/01/26	6	41.60	158	41.46	41.60	-152	25,716	-0.59%	大賣/鉅額交易
2022/01/25	84.1	41.79	0	41.95	40.80	84	26,178	0.32%
2022/01/24	52.1	42.90	5	42.42	42.80	47.1	26,203	0.18%
2022/01/21	2	43.48	15	43.17	42.55	-13	26,324	-0.05%
2022/01/20	1	44.60	0	0.00	44.45	1	26,539	0.00%
2022/01/19	6	44.57	3	44.87	44.80	3	27,174	0.01%
2022/01/18	4	45.28	51	46.20	44.80	-47	27,675	-0.17%
2022/01/17	54	45.89	3	46.57	45.60	51	27,640	0.18%
2022/01/14	2	44.58	1	44.65	44.15	1	27,650	0.00%
2022/01/13	3	45.23	2	45.45	45.65	1	27,830	0.00%
2022/01/12	3	46.42	8	46.37	46.00	-5	28,004	-0.02%
2022/01/11	11	47.10	2	46.00	46.50	9	27,968	0.03%
2022/01/10	6	47.90	1	49.05	48.70	5	27,612	0.02%
2022/01/07	32	47.81	4	48.68	47.75	28	27,341	0.10%
2022/01/06	39	49.66	18	50.12	49.60	21	26,889	0.08%
2022/01/05	46	50.75	1	50.90	50.40	45	26,623	0.17%
2022/01/04	6	51.68	10	51.95	52.10	-4	26,245	-0.02%
2022/01/03	10	49.92	6	50.72	50.70	4	25,790	0.02%
2021/12/30	74	51.10	75	50.76	50.30	-1	25,335	0.00%
2021/12/29	11	50.43	5	50.64	50.60	6	24,493	0.02%
2021/12/28	21	50.26	12	50.36	50.00	9	24,195	0.04%
2021/12/27	68	50.93	49	51.05	51.70	19	23,728	0.08%
2021/12/24	50.1	49.94	51.1	50.34	49.40	-1	22,652	0.00%
2021/12/23	162	49.93	196.1	49.88	49.90	-34.1	21,538	-0.16%	大買/大賣/
2021/12/22	47	45.56	41	45.87	47.35	6	18,101	0.03%
2021/12/21	52	43.07	16	43.19	43.05	36	17,170	0.21%
2021/12/20	5	45.31	3	45.10	45.15	2	16,748	0.01%
2021/12/17	48	45.63	15	45.50	45.40	33	16,239	0.20%
2021/12/16	56	46.23	60	46.46	46.25	-4	15,573	-0.03%
2021/12/15	33	43.36	49.1	43.31	43.80	-16.1	13,999	-0.12%
2021/12/14	44	39.83	131.4	40.27	40.80	-87.4	12,584	-0.69%	大賣/
2021/12/13	35	41.11	59.1	41.09	42.25	-24.1	11,852	-0.20%
2021/12/10	36.1	39.53	33	39.22	38.45	3.1	10,891	0.03%
2021/12/09	2	38.45	2	38.90	38.30	0	10,460	0.00%
2021/12/08	15	38.78	10	38.45	38.20	5	10,373	0.05%
2021/12/07	30	38.93	48	39.03	39.10	-18	10,132	-0.18%
2021/12/06	0	0.00	21.2	36.64	37.20	-21.2	9,605	-0.22%
2021/12/02	0.4	36.43	3	35.70	35.65	-2.6	9,638	-0.03%
2021/11/30	1.2	35.89	1	35.75	36.25	0.2	9,693	0.00%
2021/11/29	2	35.38	1	35.00	35.45	1	9,748	0.01%
2021/11/26	24	36.38	3	35.75	35.75	21	9,817	0.21%
2021/11/25	36	37.62	11	37.61	37.10	25	9,738	0.26%
2021/11/24	9	36.84	16.3	37.84	38.05	-7.3	9,614	-0.08%
2021/11/23	17.3	37.56	16	37.00	36.85	1.3	9,542	0.01%
2021/11/22	23	37.78	30	37.83	37.70	-7	9,567	-0.07%
2021/11/19	12	37.52	16	37.25	37.35	-4	9,684	-0.04%
2021/11/18	9	37.58	15	37.75	37.55	-6	9,701	-0.06%
2021/11/17	3	37.37	6	37.28	37.15	-3	9,687	-0.03%
2021/11/16	39	38.34	15	37.72	37.30	24	9,737	0.25%
2021/11/15	4	38.23	9	38.60	38.40	-5	9,596	-0.05%
2021/11/12	5	37.70	2	37.48	37.20	3	9,510	0.03%
2021/11/11	5	37.45	6	37.52	36.55	-1	9,519	-0.01%
2021/11/10	13	37.60	22	37.82	37.30	-9	9,529	-0.09%
2021/11/09	25	37.08	57	37.15	37.70	-32	9,481	-0.34%
2021/11/08	4	34.85	20	36.05	35.50	-16	9,209	-0.17%
2021/11/05	13	34.59	10	34.48	34.40	3	9,380	0.03%
2021/11/04	2	35.45	0	0.00	35.25	2	9,424	0.02%
2021/11/03	12	35.70	0	0.00	35.20	12	9,455	0.13%
2021/11/02	19	37.32	16.5	38.30	35.45	2.5	9,494	0.03%
2021/11/01	101	36.93	12	36.82	36.80	89	9,020	0.99%	大買/
2021/10/29	9	37.02	78	36.64	36.80	-69	8,881	-0.78%
2021/10/28	28	36.55	22.4	36.94	36.30	5.6	8,571	0.07%
2021/10/27	85	36.25	68.1	36.62	36.30	16.9	8,202	0.21%
2021/10/26	9	35.49	111.1	36.49	37.25	-102.1	7,558	-1.35%	大賣/鉅額交易
2021/10/25	95	34.23	5	34.21	33.90	90	7,035	1.28%
2021/10/22	18	35.24	7	35.06	34.80	11	7,167	0.15%
2021/10/21	41	35.13	23	34.81	35.30	18	7,157	0.25%
2021/10/20	11	34.84	27	35.12	35.30	-16	7,123	-0.22%
2021/10/19	3	33.15	63	32.61	33.00	-60	6,882	-0.87%
2021/10/18	60	31.92	0	0.00	32.20	60	6,882	0.87%
2021/10/15	2	31.30	1	31.50	31.85	1	7,015	0.01%
2021/10/13	40	31.05	4	29.95	29.90	36	7,365	0.49%
2021/10/12	26	30.75	0	0.00	30.75	26	7,493	0.35%
2021/10/08	23	31.45	41	31.73	31.30	-18	7,645	-0.24%
2021/10/06	1	31.10	12.1	31.27	30.55	-11.1	8,574	-0.13%
2021/10/05	3.1	30.45	10	28.25	30.60	-6.9	9,372	-0.07%
2021/10/04	1	29.85	135	29.90	29.00	-134	9,871	-1.36%	大賣/鉅額交易
2021/10/01	31	31.14	22	30.47	30.45	9	10,423	0.09%
2021/09/29	36	31.63	3	31.60	31.30	33	11,934	0.28%
2021/09/28	52	32.36	4	33.40	32.35	48	12,399	0.39%
2021/09/27	0	0.00	6	33.59	33.25	-6	12,598	-0.05%
2021/09/23	2	33.05	0	0.00	32.05	2	13,219	0.02%
2021/09/22	6	31.43	6.7	31.61	31.50	-0.7	13,700	-0.01%
2021/09/17	17	32.56	15.2	32.30	32.35	1.8	15,407	0.01%
2021/09/15	0	0.00	1	32.60	32.60	-1	16,277	-0.01%
2021/09/14	7	32.79	6	32.20	32.15	1	16,573	0.01%
2021/09/09	6	32.93	0	0.00	33.00	6	17,150	0.03%
2021/09/08	6	32.60	8	32.08	32.05	-2	17,334	-0.01%
2021/09/07	1	32.70	6	32.75	33.45	-5	17,836	-0.03%
2021/09/06	1	34.50	8	33.45	33.45	-7	18,298	-0.04%
2021/09/03	2	35.15	2	34.25	34.90	0	18,328	0.00%
2021/09/02	3	34.82	0	0.00	34.45	3	18,386	0.02%
2021/09/01	14	36.49	30	35.90	35.80	-16	18,456	-0.09%
2021/08/27	2	35.75	0	0.00	35.65	2	18,817	0.01%
2021/08/26	1	36.60	11	35.92	36.85	-10	19,040	-0.05%
2021/08/25	15.5	36.64	20	36.13	36.10	-4.5	19,122	-0.02%
2021/08/24	8	35.65	2	35.03	34.25	6	19,301	0.03%
2021/08/23	3	34.60	1	34.70	34.90	2	19,627	0.01%
2021/08/20	24	32.79	18	33.75	34.05	6	19,925	0.03%
2021/08/19	13	33.15	24.3	33.21	32.50	-11.3	20,009	-0.06%
2021/08/18	4.1	32.67	3	32.90	34.45	1.1	20,301	0.01%
2021/08/17	12	32.05	14	33.16	31.80	-2	20,427	-0.01%
2021/08/16	11	34.42	32	34.99	34.10	-21	20,432	-0.10%
2021/08/13	18	37.66	18	36.39	35.80	0	20,452	0.00%
2021/08/12	7	38.19	10	38.58	38.25	-3	20,523	-0.01%
2021/08/11	12	37.90	2	37.60	38.95	10	20,594	0.05%
2021/08/10	8	37.44	8	37.72	37.65	0	20,667	0.00%
2021/08/09	13	38.17	31.2	37.72	37.05	-18.2	20,854	-0.09%
2021/08/06	23.3	37.66	18	37.64	37.60	5.3	21,081	0.03%
2021/08/05	1	36.85	2.5	36.73	36.60	-1.5	21,273	-0.01%
2021/08/03	1.6	37.79	0	0.00	37.65	1.6	22,054	0.01%
2021/08/02	0	0.00	1	37.55	38.00	-1	22,273	0.00%
2021/07/30	2	38.30	7.6	38.33	37.90	-5.6	22,477	-0.02%
2021/07/29	14.1	38.60	0	0.00	38.40	14.1	22,689	0.06%
2021/07/28	22	38.43	14.4	38.09	38.10	7.6	22,900	0.03%
2021/07/27	23	41.22	23.5	40.47	39.65	-0.5	23,195	0.00%
2021/07/26	17	41.44	35	41.69	41.60	-18	23,492	-0.08%
2021/07/23	10.1	39.62	4	40.11	40.05	6.1	24,314	0.03%
2021/07/22	21	38.86	3	39.00	38.90	18	24,927	0.07%
2021/07/21	27.1	38.17	7	38.74	37.75	20.1	25,844	0.08%
2021/07/20	5.2	38.16	14	38.03	37.75	-8.9	25,772	-0.03%
2021/07/19	13.2	39.89	3	40.27	39.80	10.2	25,664	0.04%
2021/07/16	11	41.05	7	40.59	40.50	4	25,559	0.02%
2021/07/15	5.2	40.67	6	41.03	40.90	-0.8	25,443	0.00%
2021/07/14	22	41.24	31	40.96	40.45	-9	25,327	-0.04%
2021/07/13	88.4	43.29	30	42.90	41.35	58.4	25,095	0.23%
2021/07/12	40.6	42.63	42	42.73	43.15	-1.4	24,316	-0.01%
2021/07/09	49.4	42.20	26	41.84	41.20	23.4	23,498	0.10%
2021/07/08	23	41.88	18	41.09	42.40	5	22,982	0.02%
2021/07/07	47.2	41.39	55	41.66	40.80	-7.8	22,452	-0.03%
2021/07/06	19	42.23	27.1	42.42	43.00	-8.1	21,586	-0.04%
2021/07/05	6	39.18	34	39.08	39.10	-28	21,259	-0.13%
2021/07/02	14	37.60	6	38.07	37.60	8	21,926	0.04%
2021/07/01	15	37.50	15	37.23	36.90	0	21,974	0.00%
2021/06/30	46	38.48	42	38.57	38.15	4	21,976	0.02%
2021/06/29	36	38.68	13	38.77	37.25	23	21,852	0.11%
2021/06/28	80	40.29	50	40.20	39.75	30	21,547	0.14%
2021/06/25	3	38.13	31	38.78	39.80	-28	20,099	-0.14%
2021/06/24	21	36.23	23	36.07	36.20	-2	19,674	-0.01%
2021/06/23	12	35.56	5	35.50	35.80	7	19,435	0.04%
2021/06/22	5	33.97	3	34.52	33.40	2	19,356	0.01%
2021/06/21	2	34.28	1	34.20	34.05	1	19,369	0.01%
2021/06/18	43	36.48	52	36.16	35.85	-9	19,561	-0.05%
2021/06/17	31	36.02	30	35.96	36.30	1	21,100	0.00%
2021/06/16	52	35.78	23	35.83	35.25	29	22,480	0.13%
2021/06/15	11	36.04	17	36.34	36.55	-6	23,594	-0.03%
2021/06/11	1	33.20	1	34.20	33.25	0	24,009	0.00%
2021/06/10	5	33.34	1	33.50	33.20	4	24,903	0.02%
2021/06/09	7	34.07	0	0.00	33.25	7	25,010	0.03%
2021/06/08	3	34.60	4	34.96	34.75	-1	24,966	0.00%
2021/06/07	18	34.36	5	34.76	34.30	13	24,939	0.05%
2021/06/04	4	36.24	1	36.90	36.10	3	24,757	0.01%
2021/06/03	2	36.65	6	36.69	36.20	-4	24,630	-0.02%
2021/06/02	5	35.47	4	35.50	35.40	1	24,417	0.00%
2021/06/01	18	36.56	14	36.91	36.70	4	24,292	0.02%
2021/05/31	7	36.06	8.1	36.40	36.40	-1.1	24,079	0.00%
2021/05/28	9	33.29	15.1	33.13	33.80	-6.1	24,205	-0.02%
2021/05/27	1	31.10	0	0.00	30.75	1	24,751	0.00%
2021/05/26	15	30.49	5	30.11	30.40	10	24,713	0.04%
2021/05/25	4	30.66	2	30.55	31.15	2	24,380	0.01%
2021/05/24	2	28.60	6	28.43	28.35	-4	24,247	-0.02%
2021/05/21	7	27.97	5	28.10	27.90	2	24,179	0.01%
2021/05/20	7	27.26	0	0.00	26.65	7	24,303	0.03%
2021/05/19	6	27.36	0	0.00	27.65	6	24,174	0.02%
2021/05/18	2	27.45	10	27.07	28.15	-8	24,050	-0.03%
2021/05/17	2	25.60	5	25.70	25.60	-3	23,768	-0.01%
2021/05/14	3.1	30.28	0	0.00	28.40	3.1	23,502	0.01%
2021/05/13	6	29.46	7	29.39	29.85	-1	23,224	0.00%
2021/05/12	3.1	32.43	6	30.64	30.40	-3	22,926	-0.01%
2021/05/11	13	32.77	11	33.20	32.10	2	22,378	0.01%
2021/05/10	16	36.07	11	35.74	35.30	5	22,094	0.02%
2021/05/07	9	34.93	13	35.50	36.95	-4	21,966	-0.02%
2021/05/06	4	35.01	4	34.95	34.30	0	21,867	0.00%
2021/05/05	12.1	35.72	10	35.68	34.45	2.1	21,673	0.01%
2021/05/04	15	36.93	7	37.45	36.10	8	21,592	0.04%
2021/05/03	10	39.46	17	39.27	38.70	-7	21,235	-0.03%
2021/04/29	26	45.58	123	45.34	42.95	-97	20,791	-0.47%	大賣/
2021/04/28	28	42.41	42	44.15	45.10	-14	19,829	-0.07%
2021/04/27	88	42.37	54	42.56	41.00	34	19,229	0.18%
2021/04/26	6	39.90	1.5	39.90	39.90	4.5	18,422	0.02%
2021/04/23	4	35.53	1	36.30	36.30	3	18,508	0.02%
2021/04/22	1	33.00	2	34.45	33.00	-1	18,616	-0.01%
2021/04/21	0	0.00	1	34.15	34.40	-1	18,814	-0.01%
2021/04/20	2	33.55	1.7	34.11	34.15	0.3	18,976	0.00%
2021/04/19	7	34.71	2	33.95	34.50	5	19,413	0.03%
2021/04/16	0	0.00	3	35.70	36.40	-3	20,088	-0.01%
2021/04/15	1	35.75	1	34.60	35.70	0	20,268	0.00%
2021/04/14	1	33.30	0	0.00	35.10	1	20,395	0.00%
2021/04/13	5	38.90	0	0.00	37.00	5	20,488	0.02%
2021/04/12	7	35.94	17	35.35	38.00	-10	20,566	-0.05%
2021/04/09	3.5	37.80	74	37.80	37.80	-70.5	20,758	-0.34%
2021/04/08	112	41.99	182.1	41.93	41.95	-70	20,895	-0.34%	大買/大賣/
2021/04/07	6	38.12	0	0.00	38.90	6	19,783	0.03%
2021/04/06	13.7	34.50	88.1	35.29	35.40	-74.4	19,602	-0.38%
2021/04/01	25	31.06	34	31.11	32.20	-9	19,483	-0.05%
2021/03/31	13	29.36	15	29.59	29.30	-2	19,341	-0.01%
2021/03/30	62	28.04	46.1	29.00	29.30	16	19,307	0.08%
2021/03/29	83	26.67	5	26.66	26.95	78	19,141	0.41%
2021/03/26	28.2	26.10	7	25.70	26.20	21.2	19,240	0.11%
2021/03/25	6	26.38	2	25.88	25.75	4	19,364	0.02%
2021/03/24	17	25.11	33	24.44	25.30	-16	20,185	-0.08%
2021/03/23	17	24.44	51	24.29	24.45	-34	20,830	-0.16%
2021/03/22	146.1	27.03	76	26.45	26.00	70.1	20,580	0.34%	大買/
2021/03/19	75	24.27	120.1	24.56	25.55	-45.1	19,048	-0.24%	大賣/
2021/03/18	119	22.34	159	22.98	23.25	-40	17,938	-0.22%	大買/大賣/
2021/03/17	30	20.26	49.1	20.69	21.15	-19.1	16,444	-0.12%
2021/03/16	190	19.35	40	19.75	19.25	150	15,750	0.95%	大買/鉅額交易
2021/03/15	37	18.51	21	18.50	18.50	16	14,969	0.11%
2021/03/12	4	17.86	14	17.92	17.90	-10	15,063	-0.07%
2021/03/11	2	17.48	2	17.65	17.70	0	15,623	0.00%
2021/03/10	1	17.10	1	17.00	17.00	0	15,916	0.00%
2021/03/09	2	16.45	5	16.55	17.10	-3	16,439	-0.02%
2021/03/08	19.1	16.90	8	17.15	16.80	11.1	17,152	0.06%
2021/03/05	1	17.40	0	0.00	17.30	1	17,645	0.01%
2021/03/04	6	17.43	0	0.00	17.35	6	17,670	0.03%
2021/03/03	64	18.01	25	18.33	17.80	39	17,605	0.22%
2021/03/02	21	19.22	38.5	19.40	19.45	-17.5	17,445	-0.10%
2021/02/26	9	17.95	10	17.83	17.85	-1	16,612	-0.01%
2021/02/25	4	17.70	34	17.59	17.55	-30	16,460	-0.18%
2021/02/24	30	17.90	8	17.66	17.50	22	16,430	0.13%
2021/02/23	7	17.57	14	17.60	17.50	-7	16,298	-0.04%
2021/02/22	6	17.98	15	17.77	17.70	-9	16,355	-0.06%
2021/02/19	0	0.00	11	17.18	17.25	-11	16,104	-0.07%
2021/02/18	0	0.00	3	16.80	16.85	-3	16,065	-0.02%
2021/02/17	2	16.55	2	16.60	16.60	0	15,983	0.00%
2021/02/05	6	15.98	0	0.00	15.80	6	15,950	0.04%
2021/02/04	1.1	16.00	11	16.05	16.10	-9.9	16,037	-0.06%
2021/02/03	0.1	16.10	5	16.50	16.10	-4.9	16,018	-0.03%
2021/02/02	1	16.20	10	16.20	16.15	-9	16,054	-0.06%
2021/02/01	12	16.26	0	0.00	16.20	12	16,069	0.07%
2021/01/29	1	17.05	0.1	17.05	16.50	0.9	16,124	0.01%
2021/01/28	10	17.10	13	16.92	17.05	-3	16,239	-0.02%
2021/01/27	0	0.00	7.1	16.73	16.65	-7.1	16,178	-0.04%
2021/01/26	6	16.64	13	16.55	16.25	-7	16,403	-0.04%
2021/01/25	28	15.91	20	15.95	15.95	8	16,194	0.05%
2021/01/22	3	16.05	3	16.20	15.95	0	16,058	0.00%
2021/01/21	2	15.95	1.1	16.75	15.90	0.9	16,017	0.01%
2021/01/20	8	16.78	7	17.13	16.40	1	15,875	0.01%
2021/01/19	12	17.76	1	17.35	17.55	11	15,684	0.07%
2021/01/18	3	17.22	0	0.00	17.20	3	15,497	0.02%
2021/01/15	10	17.79	5	17.55	17.80	5	15,367	0.03%
2021/01/14	43	17.92	38	17.93	18.25	5	15,141	0.03%
2021/01/13	7	17.49	11	17.80	17.45	-4	14,972	-0.03%
2021/01/12	46	17.44	79	18.01	17.10	-33	14,844	-0.22%
2021/01/11	40	17.55	18	17.72	18.25	22	14,511	0.15%
2021/01/08	6	16.82	4	16.99	16.75	2	14,277	0.01%
2021/01/07	3	16.50	15	16.63	16.70	-12	14,733	-0.08%
2021/01/06	3.2	16.09	0	0.00	16.00	3.2	14,688	0.02%
2021/01/05	1	16.60	1	16.85	16.55	0	14,508	0.00%
2021/01/04	21	16.96	21	17.26	16.95	0	14,338	0.00%
2020/12/31	6	16.68	0.1	16.50	16.30	5.9	13,928	0.04%
2020/12/30	0	0.00	1	16.20	16.15	-1	13,640	-0.01%
2020/12/29	1	16.30	2	16.15	16.15	-1	13,589	-0.01%
2020/12/28	3	16.00	2	16.15	16.15	1	13,565	0.01%
2020/12/25	1	16.50	0	0.00	16.50	1	13,417	0.01%
2020/12/24	1	16.30	0	0.00	16.30	1	13,307	0.01%
2020/12/23	4	15.53	4	15.68	15.85	0	13,152	0.00%
2020/12/22	5	16.40	0	0.00	15.70	5	13,100	0.04%
2020/12/21	11	16.70	2.1	16.90	16.55	8.9	12,998	0.07%
2020/12/18	139	17.10	115	17.11	16.70	24	13,098	0.18%	大買/大賣/
2020/12/17	23	17.16	45	17.12	17.35	-22	12,820	-0.17%
2020/12/16	10	16.00	6	15.94	15.80	4	12,522	0.03%
2020/12/15	17	16.06	3	15.90	15.80	14	12,475	0.11%
2020/12/14	17	16.30	34	16.32	16.20	-17	12,329	-0.14%
2020/12/11	2	15.23	1	15.45	15.30	1	11,888	0.01%
2020/12/10	11	15.80	8	15.84	15.45	3	11,707	0.03%
2020/12/09	10	15.34	2	15.40	15.35	8	11,550	0.07%
2020/12/08	16	15.93	1	15.85	15.80	15	11,360	0.13%
2020/12/07	13	15.32	12	15.40	16.00	1	11,045	0.01%
2020/12/04	5	15.60	13	15.49	15.50	-8	10,384	-0.08%
2020/12/03	1	15.45	27.1	15.47	15.15	-26.1	10,014	-0.26%
2020/12/02	37	14.43	8	14.96	14.60	29	9,500	0.31%
2020/12/01	5	13.45	45	13.88	14.20	-40	8,759	-0.46%
2020/11/30	11	12.95	22	12.74	12.95	-11	8,208	-0.13%
2020/11/27	33	12.37	21	12.60	12.60	12	8,177	0.15%
2020/11/26	12	12.39	31	12.78	12.35	-19	8,290	-0.23%
2020/11/25	10	12.40	20	12.20	12.00	-10	7,863	-0.13%
2020/11/24	5	12.00	0	0.00	11.90	5	7,777	0.06%
2020/11/20	0	0.00	4	11.85	11.85	-4	7,713	-0.05%
2020/11/19	15	11.95	15	12.10	11.95	0	7,714	0.00%
2020/11/17	10	11.70	0	0.00	11.70	10	7,784	0.13%
2020/11/12	11	11.31	11	12.00	11.40	0	7,793	0.00%
2020/11/10	5	12.10	14	11.80	11.60	-9	7,638	-0.12%
2020/11/06	15	12.27	0	0.00	12.15	15	7,633	0.20%
2020/11/05	4	12.45	12	12.51	12.40	-8	7,524	-0.11%
2020/11/04	10	12.30	0	0.00	12.15	10	7,283	0.14%
2020/11/03	27	12.31	36	12.31	12.05	-9	7,167	-0.13%
2020/10/30	1	11.75	10	11.70	11.70	-9	6,847	-0.13%
2020/10/29	1	11.50	1	11.35	11.90	0	6,819	0.00%
2020/10/28	36	11.55	3	11.75	11.55	33	6,764	0.49%
2020/10/27	0	0.00	1	12.05	11.85	-1	6,709	-0.01%
2020/10/23	8	12.00	9	11.92	12.00	-1	6,583	-0.02%
2020/10/21	2	12.10	0	0.00	12.05	2	6,496	0.03%
2020/10/20	40	11.98	50	12.08	12.20	-10	6,428	-0.16%
2020/10/19	36	11.81	67	11.77	12.25	-31	6,340	-0.49%
2020/10/16	45	12.14	20	11.50	11.50	25	6,182	0.40%
2020/10/15	23	12.37	19.1	12.34	12.40	3.9	5,884	0.07%
2020/10/08	2	10.40	0	0.00	10.45	2	5,104	0.04%
2020/10/06	2	10.30	0	0.00	10.40	2	5,482	0.04%
2020/09/28	4	9.95	0	0.00	10.20	4	5,547	0.07%
2020/09/25	13	10.11	0	0.00	9.73	13	5,558	0.23%
2020/09/23	15	11.00	15	11.15	10.50	0	5,481	0.00%
2020/09/22	56	11.90	52	11.99	11.50	4	5,275	0.08%
2020/09/21	32	11.83	26	11.73	12.00	6	4,595	0.13%
2020/09/18	0	0.00	30	10.77	10.95	-30	4,053	-0.74%
2020/09/17	20	10.80	3	10.80	10.50	17	3,951	0.43%
2020/09/14	0	0.00	20	10.15	10.10	-20	3,746	-0.53%
2020/09/09	1	10.20	10	10.10	10.15	-9	3,622	-0.25%
2020/09/07	3	10.15	0	0.00	10.15	3	3,584	0.08%
2020/09/04	6	9.99	6	10.16	10.15	0	3,526	0.00%
2020/09/02	0.1	10.00	0	0.00	10.05	0.1	3,440	0.00%
2020/09/01	26	10.52	5	10.08	10.35	21	3,458	0.61%
2020/08/26	0	0.00	4	9.66	9.60	-4	3,253	-0.12%
2020/08/24	4	10.00	0	0.00	9.75	4	3,292	0.12%
2020/08/20	0	0.00	3	9.16	9.03	-3	3,197	-0.09%
2020/08/19	0	0.00	15	9.58	9.58	-15	3,148	-0.48%
2020/08/18	39	9.60	23	9.59	9.59	16	3,095	0.52%
2020/08/12	2	9.52	0	0.00	9.47	2	2,993	0.07%
2020/08/06	3	9.30	0	0.00	9.13	3	2,864	0.10%
2020/08/04	0.1	9.10	4	9.12	9.11	-3.9	2,843	-0.14%
2020/07/29	6	8.80	0	0.00	8.75	6	2,840	0.21%
2020/07/27	0	0.00	2	8.90	8.76	-2	2,827	-0.07%
2020/07/17	3	9.10	0	0.00	9.01	3	2,529	0.12%
2020/07/14	8	9.68	0	0.00	9.51	8	2,461	0.33%
2020/07/13	68	9.56	60	9.82	10.00	8	2,334	0.34%
2020/07/08	2	9.32	0	0.00	9.28	2	1,897	0.11%
2020/07/07	0	0.00	3	9.42	9.26	-3	1,865	-0.16%
2020/07/03	3	9.23	1	9.04	9.44	2	1,763	0.11%
2020/07/02	3.1	9.19	3	9.21	9.23	0.1	1,668	0.01%
2020/07/01	4	8.53	5	8.73	9.10	-1	1,598	-0.06%
2020/06/29	0	0.00	3	7.75	7.85	-3	1,339	-0.22%
2020/06/18	3	8.08	0	0.00	8.07	3	1,322	0.23%
2020/06/17	2	8.04	0	0.00	8.01	2	1,316	0.15%
2020/06/16	5	7.82	0	0.00	7.94	5	1,327	0.38%
2020/06/12	3	7.50	8	7.69	7.80	-5	1,365	-0.37%
2020/06/11	3	8.24	6	8.04	7.90	-3	1,374	-0.22%
2020/06/10	5	8.28	2	8.26	8.26	3	1,361	0.22%
2020/06/09	0	0.00	3	8.28	8.19	-3	1,376	-0.22%
2020/06/08	11	8.05	10	8.48	8.54	1	1,319	0.08%
2020/06/03	2	7.78	0	0.00	7.76	2	1,200	0.17%
2020/06/02	2	7.81	0	0.00	7.75	2	1,177	0.17%
2020/06/01	3.1	7.46	0	0.00	7.42	3.1	1,126	0.28%
2020/05/29	2	7.52	0	0.00	7.50	2	1,105	0.18%
2020/05/28	0	0.00	2	7.86	7.86	-2	1,033	-0.19%
2020/05/27	2	7.15	0	0.00	7.15	2	877	0.23%
2020/05/26	0	0.00	1	6.93	6.95	-1	866	-0.12%
2020/05/21	3	7.08	0	0.00	7.06	3	855	0.35%
2020/05/19	3	6.85	0	0.00	6.88	3	831	0.36%
2020/05/12	0.1	6.92	3	6.98	6.97	-2.9	800	-0.36%
2020/05/08	0	0.00	5	7.24	7.17	-5	772	-0.65%
2020/05/06	5	7.06	0	0.00	7.06	5	756	0.66%
2020/04/16	1	6.80	1	6.93	7.12	0	792	0.00%
2020/04/09	0	0.00	10	6.37	6.37	-10	832	-1.20%
2020/04/07	1	6.03	1	6.21	6.16	0	829	0.00%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/18	0	0.00	5	5.59	5.59	-5	983	-0.51%
2020/03/17	2	5.83	0	0.00	5.68	2	985	0.20%
2020/03/12	1	7.22	0	0.00	7.17	1	958	0.10%
2020/03/10	0	0.00	2	7.85	7.85	-2	1,055	-0.19%
2020/02/26	0	0.00	2	8.38	8.40	-2	1,286	-0.16%
2020/02/13	1	8.61	0	0.00	8.53	1	1,331	0.08%
2020/02/06	1	8.80	0	0.00	8.81	1	1,331	0.08%
2020/02/05	3	8.70	3	8.83	8.83	0	1,323	0.00%
2020/02/04	2	8.56	2	8.72	8.70	0	1,314	0.00%
2020/01/31	13	8.77	9	8.72	8.77	4	1,299	0.31%
2020/01/20	0	0.00	2	9.71	9.74	-2	1,265	-0.16%
2020/01/17	2	9.73	0	0.00	9.73	2	1,266	0.16%
2020/01/15	7	9.78	0	0.00	9.84	7	1,273	0.55%
2020/01/10	1	9.50	0	0.00	9.52	1	1,179	0.08%
2020/01/09	0	0.00	7	9.69	9.62	-7	1,177	-0.59%
2020/01/03	7	10.15	1	9.95	9.90	6	1,139	0.53%
2019/12/30	1	10.30	0	0.00	10.30	1	1,094	0.09%
2019/12/25	0	0.00	7	10.20	10.20	-7	1,047	-0.67%
2019/12/23	8	10.22	0	0.00	10.10	8	994	0.80%
2019/12/20	0	0.00	19	10.12	10.15	-19	935	-2.03%
2019/12/18	1	9.92	0	0.00	9.92	1	898	0.11%
2019/12/12	0	0.00	10	9.88	9.88	-10	890	-1.12%
2019/12/05	1	10.05	0	0.00	9.98	1	820	0.12%
2019/12/04	0	0.00	15	9.76	9.92	-15	719	-2.08%
2019/12/02	11	9.48	5	9.40	9.43	6	685	0.87%
2019/11/29	0	0.00	40	9.50	9.51	-40	671	-5.96%
2019/11/28	16	9.81	5	9.67	9.65	11	654	1.68%
2019/11/27	58	9.59	5	9.60	9.65	53	559	9.48%
2019/11/26	10	9.32	0	0.00	9.46	10	516	1.94%
2019/11/20	0	0.00	5	8.98	9.04	-5	471	-1.06%
2019/11/15	17	9.06	0	0.00	9.04	17	489	3.47%
2019/11/12	0	0.00	9	8.95	8.97	-9	493	-1.82%
2019/11/08	4	8.75	0	0.00	8.76	4	481	0.83%
2019/11/06	4	8.82	0	0.00	8.83	4	487	0.82%
2019/10/28	0	0.00	3	8.81	8.81	-3	532	-0.56%
2019/10/17	10	8.84	0	0.00	8.84	10	527	1.89%
2019/09/24	0	0.00	7	9.11	9.05	-7	535	-1.31%
2019/09/20	6	9.24	0	0.00	9.14	6	525	1.14%
2019/09/19	1	9.12	0	0.00	9.22	1	513	0.19%
2019/09/17	0	0.00	1	9.05	8.97	-1	495	-0.20%
2019/09/12	1	8.96	0	0.00	8.95	1	509	0.20%
2019/08/21	0	0.00	13	8.91	8.92	-13	515	-2.52%
2019/08/05	0	0.00	3	8.37	8.40	-3	501	-0.60%
2019/07/26	0	0.00	3	9.13	9.13	-3	508	-0.59%
2019/07/22	1	9.09	0	0.00	9.09	1	524	0.19%
2019/07/17	0	0.00	10	9.06	9.11	-10	539	-1.85%
2019/07/10	0	0.00	15	9.24	9.20	-15	631	-2.38%
2019/06/24	0	0.00	7	9.35	9.47	-7	744	-0.94%
2019/05/24	0	0.00	3	8.94	8.93	-3	1,759	-0.17%
2019/05/20	0	0.00	10	8.90	8.96	-10	1,808	-0.55%
2019/05/17	0	0.00	10	8.94	8.93	-10	1,863	-0.54%
2019/05/16	0	0.00	2	9.17	9.05	-2	1,859	-0.11%
2019/05/15	10	9.30	0	0.00	9.36	10	1,860	0.54%
2019/05/14	0	0.00	15	9.24	9.24	-15	1,864	-0.80%
2019/04/22	3	10.90	0	0.00	10.75	3	1,879	0.16%
2019/04/19	7	10.65	0	0.00	10.70	7	1,946	0.36%
2019/04/17	5	10.90	0	0.00	10.90	5	1,936	0.26%
2019/04/16	20	11.10	0	0.00	11.05	20	1,916	1.04%
2019/04/15	1	10.60	0	0.00	10.75	1	1,877	0.05%
2019/04/08	5	10.60	0	0.00	10.60	5	1,860	0.27%
2019/04/01	0	0.00	5	10.45	10.35	-5	1,846	-0.27%
2019/03/28	20	10.40	5	10.40	10.35	15	1,871	0.80%
2019/03/26	2	10.55	0	0.00	10.55	2	1,882	0.11%
2019/03/25	0	0.00	6	10.46	10.45	-6	1,913	-0.31%
2019/03/20	0	0.00	2	10.90	10.85	-2	2,014	-0.10%
2019/03/19	7	10.94	10	10.90	10.85	-3	2,024	-0.15%
2019/03/18	4	10.85	0	0.00	10.90	4	2,071	0.19%
2019/03/15	11	11.35	0	0.00	11.05	11	2,071	0.53%
2019/03/13	5	11.65	0	0.00	11.60	5	1,866	0.27%
2019/03/12	3	12.43	3	12.10	11.80	0	1,863	0.00%
2019/03/08	15	11.33	10	11.25	12.00	5	1,706	0.29%
2019/03/07	10	11.30	2	11.40	11.30	8	1,642	0.49%
2019/03/06	5	11.20	5	11.39	11.45	0	1,629	0.00%
2019/03/05	15	11.44	22	11.40	11.30	-7	1,589	-0.44%
2019/03/04	2	11.35	10	11.35	11.25	-8	1,493	-0.54%
2019/02/27	1	10.60	1	10.60	10.60	0	1,369	0.00%
2019/02/25	0	0.00	20	10.85	10.85	-20	1,429	-1.40%
2019/02/22	0	0.00	105	10.80	10.70	-105	1,403	-7.48%	大賣/鉅額交易
2019/02/15	0	0.00	2	10.25	10.25	-2	1,309	-0.15%
2019/02/14	0	0.00	2	10.35	10.35	-2	1,313	-0.15%
2019/02/12	2	10.15	0	0.00	10.15	2	1,309	0.15%
2019/01/29	2	10.15	0	0.00	10.15	2	1,294	0.15%
2019/01/25	3	10.20	0	0.00	10.30	3	1,292	0.23%
2019/01/23	5	10.10	0	0.00	10.10	5	1,262	0.40%
2019/01/22	5	10.20	0	0.00	10.15	5	1,267	0.39%
2019/01/21	5	10.30	0	0.00	10.25	5	1,274	0.39%
2019/01/18	20	10.38	0	0.00	10.30	20	1,281	1.56%
2018/12/17	0	0.00	10	11.25	11.10	-10	1,163	-0.86%
2018/12/05	0	0.00	1	10.00	11.05	-1	858	-0.12%
2018/12/04	1	10.15	0	0.00	10.20	1	845	0.12%
2018/11/23	0	0.00	1	9.50	9.47	-1	844	-0.12%
2018/11/22	0	0.00	5	9.61	9.58	-5	836	-0.60%
2018/11/20	5	9.19	0	0.00	9.17	5	788	0.63%
2018/10/24	1	8.50	0	0.00	8.54	1	1,009	0.10%
2018/10/12	1	8.59	0	0.00	8.51	1	1,034	0.10%
2018/10/11	0	0.00	10	8.64	8.64	-10	1,004	-1.00%
2018/10/05	0	0.00	5	9.90	9.89	-5	965	-0.52%
2018/09/17	0	0.00	3	10.55	10.50	-3	992	-0.30%
2018/09/13	3	10.50	0	0.00	10.45	3	1,054	0.28%
2018/09/03	1	11.25	0	0.00	11.15	1	1,260	0.08%
2018/08/31	0	0.00	1	11.20	11.30	-1	1,316	-0.08%
2018/08/30	2	11.23	0	0.00	11.20	2	1,507	0.13%
2018/08/27	0	0.00	5	11.20	11.20	-5	1,549	-0.32%
2018/08/23	3	11.65	3	11.75	11.70	0	1,561	0.00%
2018/08/22	1	11.40	3	11.35	11.30	-2	1,510	-0.13%
2018/08/17	3	11.40	0	0.00	11.15	3	1,529	0.20%
2018/08/15	0	0.00	13	10.55	11.05	-13	1,490	-0.87%
2018/08/13	13	11.15	0	0.00	10.50	13	1,501	0.87%
2018/08/09	20	11.15	0	0.00	11.30	20	1,473	1.36%
2018/08/02	0	0.00	2	10.85	10.75	-2	1,549	-0.13%
2018/07/31	0	0.00	1	10.65	10.60	-1	1,547	-0.06%
2018/07/26	0	0.00	2	10.65	10.65	-2	1,549	-0.13%
2018/07/24	0	0.00	3	10.65	10.65	-3	1,572	-0.19%
2018/07/20	7	10.91	3	11.10	10.90	4	1,578	0.25%
2018/07/19	2	10.70	0	0.00	10.65	2	1,565	0.13%
2018/07/17	0	0.00	78	10.56	10.40	-78	1,582	-4.93%
2018/07/16	0	0.00	159	10.61	10.55	-159	1,586	-10.02%	大賣/鉅額交易
2018/07/13	2	10.70	8	10.60	10.70	-6	1,588	-0.38%
2018/07/11	1	10.50	18	10.55	10.50	-17	1,616	-1.05%
2018/07/06	3	10.15	0	0.00	10.20	3	1,643	0.18%
2018/07/04	3	10.70	0	0.00	10.55	3	1,708	0.18%
2018/07/03	3	10.85	0	0.00	10.70	3	1,726	0.17%
2018/06/29	0	0.00	2	11.20	11.15	-2	1,752	-0.11%
2018/06/28	3	11.05	0	0.00	11.05	3	1,750	0.17%
2018/06/21	4	11.10	0	0.00	11.05	4	1,707	0.23%
2018/06/14	1	11.50	3	11.53	11.50	-2	1,695	-0.12%
2018/06/13	2	11.90	11	11.83	11.55	-9	1,709	-0.53%
2018/06/12	3	11.55	16	11.49	11.55	-13	1,636	-0.79%
2018/06/08	3	11.43	1	11.55	11.45	2	1,541	0.13%
2018/06/07	10	11.50	1	11.75	11.75	9	1,481	0.61%
2018/06/06	40	10.80	0	0.00	10.70	40	1,304	3.07%
2018/06/01	0	0.00	5	10.45	10.60	-5	1,363	-0.37%
2018/05/29	0	0.00	7	10.15	10.25	-7	1,324	-0.53%
2018/05/25	5	10.05	0	0.00	10.00	5	1,311	0.38%
2018/05/22	1	10.10	0	0.00	10.00	1	1,403	0.07%
2018/05/18	0	0.00	10	10.15	10.05	-10	1,400	-0.71%
2018/05/17	5	9.84	0	0.00	9.92	5	1,404	0.36%
2018/05/16	10	9.87	0	0.00	9.60	10	1,411	0.71%
2018/05/15	0	0.00	2	10.15	10.10	-2	1,384	-0.14%
2018/05/11	2	11.00	0	0.00	10.75	2	1,416	0.14%
2018/05/07	0	0.00	31	10.75	10.70	-31	1,440	-2.15%
2018/05/02	32	10.76	0	0.00	10.80	32	1,471	2.17%
2018/04/30	8	10.85	0	0.00	10.85	8	1,481	0.54%
2018/04/24	2	10.80	0	0.00	10.70	2	1,547	0.13%
2018/04/18	9	11.55	9	11.40	11.40	0	1,607	0.00%
2018/04/17	5	11.50	0	0.00	11.30	5	1,626	0.31%
2018/04/16	2	11.60	0	0.00	11.60	2	1,633	0.12%
2018/04/11	0	0.00	5	12.35	12.20	-5	1,777	-0.28%
2018/04/03	5	11.70	0	0.00	11.80	5	1,905	0.26%
2018/03/31	5	11.80	0	0.00	11.60	5	1,950	0.26%
2018/03/28	1	11.80	0	0.00	11.70	1	2,117	0.05%
2018/03/27	1	11.85	0	0.00	11.90	1	2,196	0.05%
2018/03/23	5	11.60	0	0.00	11.65	5	2,675	0.19%
2018/03/22	0	0.00	2	12.15	11.85	-2	2,722	-0.07%
2018/03/20	0	0.00	1	12.20	12.20	-1	2,933	-0.03%
2018/03/19	100	12.55	0	0.00	12.30	100	3,171	3.15%
2018/03/12	0	0.00	10	12.75	12.70	-10	3,344	-0.30%
2018/03/09	0	0.00	1	13.00	12.90	-1	3,342	-0.03%
2018/03/08	3	13.03	1	12.90	13.10	2	3,355	0.06%
2018/03/07	1	13.05	0	0.00	12.75	1	3,312	0.03%
2018/03/06	0	0.00	1	12.80	12.70	-1	3,351	-0.03%
2018/03/05	6	12.75	0	0.00	12.65	6	3,683	0.16%
2018/02/27	10	12.90	0	0.00	12.90	10	3,731	0.27%
2018/02/26	5	13.15	1	12.90	13.25	4	3,706	0.11%
2018/02/23	1	12.90	2	12.85	12.80	-1	3,688	-0.03%
2018/02/22	0	0.00	1	12.40	12.45	-1	3,667	-0.03%
2018/02/21	12	12.28	1	12.30	12.30	11	3,674	0.30%
2018/02/12	6	11.92	0	0.00	12.05	6	3,707	0.16%
2018/02/09	7	11.51	0	0.00	11.60	7	3,697	0.19%
2018/02/08	15	12.07	0	0.00	12.05	15	3,688	0.41%
2018/02/07	0	0.00	28	12.05	12.00	-28	3,672	-0.76%
2018/02/06	20	11.70	19	11.98	11.85	1	3,663	0.03%
2018/02/05	30	12.90	0	0.00	13.00	30	3,609	0.83%
2018/02/01	0	0.00	5	13.30	13.15	-5	3,670	-0.14%
2018/01/31	5	13.30	0	0.00	13.30	5	3,775	0.13%
2018/01/26	0	0.00	5	13.15	13.15	-5	3,800	-0.13%
2018/01/24	5	13.25	0	0.00	13.30	5	3,915	0.13%
2018/01/23	2	13.30	0	0.00	13.25	2	3,914	0.05%
2018/01/22	0	0.00	7	13.21	13.25	-7	3,927	-0.18%
2018/01/18	3	13.55	0	0.00	13.50	3	3,936	0.08%
2018/01/17	5	13.65	5	13.62	13.60	0	3,925	0.00%
2018/01/16	0	0.00	10	13.60	13.60	-10	3,926	-0.25%
2018/01/15	12	13.56	2	13.65	13.55	10	3,962	0.25%
2018/01/12	12	13.55	12	13.65	13.65	0	3,959	0.00%
2018/01/10	5	13.57	0	0.00	13.45	5	3,973	0.13%
2018/01/09	2	13.70	0	0.00	13.60	2	4,228	0.05%
2018/01/08	32	13.75	0	0.00	13.75	32	4,234	0.76%
2018/01/05	1	14.35	0	0.00	14.45	1	4,151	0.02%
2018/01/04	2	14.55	51	14.32	14.60	-49	4,111	-1.19%
2018/01/03	0	0.00	5	14.10	14.10	-5	4,052	-0.12%
2018/01/02	7	14.36	0	0.00	14.25	7	4,014	0.17%