飛宏 (2457)-群益金鼎-丹鳳券商分點個股進出

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
48.45
漲跌
▼1.50
漲幅
-3.00%
成交量
6,848張
產業
上市電子零組件類股
748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-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2.1	48.16	2	48.28	48.45	0.1	4,334	0.00%
2024/05/09	5	50.00	0	0.00	49.95	5	4,257	0.12%
2024/05/08	2	50.50	0	0.00	50.60	2	4,236	0.05%
2024/05/06	2	50.80	0	0.00	50.80	2	4,324	0.05%
2024/05/03	0.1	51.70	0	0.00	51.50	0.1	4,331	0.00%
2024/05/02	2	53.10	0	0.00	52.80	2	4,380	0.05%
2024/04/30	67	53.07	62	53.89	53.50	5	4,415	0.11%
2024/04/26	0	0.00	1	51.20	50.70	-1	4,314	-0.02%
2024/04/22	1	52.50	0	0.00	51.00	1	4,457	0.02%
2024/04/19	2	52.50	0	0.00	52.50	2	4,465	0.04%
2024/04/18	0	0.00	11	55.05	54.50	-11	4,481	-0.25%
2024/04/17	15	53.03	25	53.07	53.30	-10	4,357	-0.23%
2024/04/16	5	50.00	0	0.00	51.00	5	4,349	0.11%
2024/04/15	0	0.00	2	52.90	52.30	-2	4,370	-0.05%
2024/04/12	2	54.70	10	53.00	53.80	-8	4,423	-0.18%
2024/04/11	1	52.80	0	0.00	52.50	1	4,364	0.02%
2024/04/10	0	0.00	1	54.10	54.10	-1	4,349	-0.02%
2024/04/09	1	53.80	10	54.20	54.00	-9	4,362	-0.21%
2024/04/03	1	53.40	0	0.00	53.30	1	4,456	0.02%
2024/03/28	1	52.80	2	53.00	53.00	-1	4,526	-0.02%
2024/03/22	1	54.90	0	0.00	54.30	1	4,573	0.02%
2024/03/21	1	53.50	0	0.00	53.80	1	4,558	0.02%
2024/03/20	6	53.05	0	0.00	53.00	6	4,653	0.13%
2024/03/19	0	54.40	0	0.00	54.30	0	4,634	0.00%
2024/03/18	0	54.80	0	0.00	54.40	0	4,682	0.00%
2024/03/13	1.1	55.02	1	55.20	55.00	0.1	4,833	0.00%
2024/03/12	1	56.80	0	0.00	56.40	1	4,881	0.02%
2024/03/08	2.1	56.23	0	0.00	55.90	2.1	5,023	0.04%
2024/03/07	8.1	58.44	0	0.00	58.00	8.1	5,013	0.16%
2024/03/06	1	60.00	1	60.40	60.10	0	4,997	0.00%
2024/03/05	3	59.90	1	60.50	60.00	2	5,096	0.04%
2024/03/04	35	61.81	35	60.81	60.60	0	5,211	0.00%
2024/03/01	0	0.00	7.8	60.64	60.30	-7.8	5,228	-0.15%
2024/02/29	1	61.50	0.2	61.20	61.30	0.8	5,690	0.01%
2024/02/27	2.1	59.95	2	60.65	60.20	0.1	6,506	0.00%
2024/02/26	1	61.20	21.1	60.73	61.20	-20.1	6,952	-0.29%
2024/02/23	3	60.57	2	61.15	59.70	1	6,907	0.01%
2024/02/22	10	61.50	1	61.30	61.30	9	6,865	0.13%
2024/02/21	13	61.58	1	62.20	61.50	12	6,858	0.17%
2024/02/20	23	62.14	2	61.90	61.80	21	6,946	0.30%
2024/02/19	29	62.39	53.1	61.83	62.30	-24.1	6,809	-0.35%
2024/02/16	2	58.20	31	57.61	58.70	-29	6,414	-0.45%
2024/02/15	3	56.07	0	0.00	56.20	3	6,380	0.05%
2024/02/05	1.1	56.20	0	0.00	56.10	1.1	6,399	0.02%
2024/02/01	2	56.80	3	57.00	57.20	-1	6,381	-0.02%
2024/01/31	2	57.60	2	57.00	57.00	0	6,377	0.00%
2024/01/30	2	58.30	2	57.80	57.80	0	6,392	0.00%
2024/01/29	0	0.00	10	58.30	58.80	-10	6,439	-0.16%
2024/01/26	0.2	57.30	0	0.00	56.90	0.2	6,422	0.00%
2024/01/25	0	0.00	1	58.60	58.00	-1	6,482	-0.02%
2024/01/24	0	0.00	11	57.77	58.60	-11	6,668	-0.16%
2024/01/23	1	57.80	0	0.00	57.30	1	6,673	0.01%
2024/01/22	0.3	56.70	1	56.70	57.00	-0.8	6,658	-0.01%
2024/01/19	1	55.90	0	0.00	56.50	1	6,715	0.01%
2024/01/17	11	55.91	1	55.30	55.30	10	6,908	0.14%
2024/01/16	14.2	57.65	4	58.20	57.60	10.2	7,033	0.14%
2024/01/15	0	0.00	1	58.40	58.30	-1	7,136	-0.01%
2024/01/12	10	56.80	27	58.07	56.90	-17	7,196	-0.24%
2024/01/11	0	0.00	6	56.42	57.10	-6	7,181	-0.08%
2024/01/10	3.1	55.21	0	0.00	55.00	3.1	7,209	0.04%
2024/01/09	6.7	57.17	0	0.00	56.50	6.7	7,231	0.09%
2024/01/08	0.2	59.97	0	0.00	58.90	0.2	7,202	0.00%
2024/01/05	2	58.40	2	58.90	58.30	0	7,144	0.00%
2024/01/04	1	58.00	4	58.63	57.60	-3	7,137	-0.04%
2024/01/03	4	58.80	0	0.00	58.80	4	7,155	0.06%
2024/01/02	2	60.20	2	59.40	59.30	0	7,150	0.00%
2023/12/29	3	58.87	0	0.00	58.90	3	7,180	0.04%
2023/12/28	29	58.99	1	59.00	59.00	28	7,194	0.39%
2023/12/27	2	59.00	2	58.40	58.40	0	7,222	0.00%
2023/12/26	1	57.50	1	58.00	59.00	0	7,298	0.00%
2023/12/25	8	57.13	0	0.00	57.00	8	7,276	0.11%
2023/12/22	2	56.45	0	0.00	56.40	2	7,282	0.03%
2023/12/21	0	0.00	2	57.30	56.60	-2	7,287	-0.03%
2023/12/19	0	0.00	1	58.10	57.30	-1	7,311	-0.01%
2023/12/18	1	59.20	0	0.00	59.00	1	7,300	0.01%
2023/12/15	16	59.15	25.1	59.97	59.10	-9.1	7,317	-0.12%
2023/12/14	2	58.35	0	0.00	58.20	2	7,234	0.03%
2023/12/13	0.1	58.60	4	58.75	58.30	-3.9	7,219	-0.05%
2023/12/12	2	59.60	1	60.30	59.00	1	7,208	0.01%
2023/12/11	5	59.40	8	59.78	59.60	-3	7,208	-0.04%
2023/12/08	0	60.10	0.1	61.05	61.00	-0.1	7,155	0.00%
2023/12/07	4	61.73	21	60.51	60.50	-17	7,155	-0.24%
2023/12/06	2	62.30	1	62.60	61.60	1	7,150	0.01%
2023/12/05	11	61.02	10	62.50	62.80	1	7,114	0.01%
2023/12/04	13	62.34	12.2	63.52	61.80	0.8	7,125	0.01%
2023/12/01	12	61.79	5.1	62.07	62.50	6.9	7,404	0.09%
2023/11/30	1.9	63.42	1	64.30	62.20	0.9	7,390	0.01%
2023/11/29	8	64.00	4	63.30	63.50	4	7,352	0.05%
2023/11/28	20.2	62.79	8	63.09	62.80	12.2	7,299	0.17%
2023/11/27	16.1	64.33	14	64.54	62.90	2.1	7,315	0.03%
2023/11/24	19	63.69	27.1	63.41	63.20	-8.1	6,905	-0.12%
2023/11/22	3	57.60	3	57.50	57.50	0	5,689	0.00%
2023/11/21	0	57.40	0	0.00	57.20	0	5,725	0.00%
2023/11/20	5	57.20	1	57.60	56.70	4	5,793	0.07%
2023/11/17	11	57.31	13	57.16	56.20	-2	5,768	-0.03%
2023/11/16	6	55.60	2	55.80	56.40	4	5,691	0.07%
2023/11/15	8	54.94	3	55.07	54.60	5	5,899	0.08%
2023/11/14	4	54.45	3	55.10	54.80	1	6,212	0.02%
2023/11/13	5	53.20	0	0.00	54.00	5	6,271	0.08%
2023/11/09	2	53.40	0	0.00	53.20	2	6,463	0.03%
2023/11/07	1	54.50	0	0.00	54.20	1	6,689	0.01%
2023/11/06	1	54.30	6.1	55.14	54.90	-5.1	6,783	-0.08%
2023/11/03	2	53.50	0	0.00	53.30	2	6,757	0.03%
2023/11/02	0	0.00	2	53.15	52.80	-2	6,792	-0.03%
2023/11/01	9	52.00	4.2	51.98	51.80	4.8	6,790	0.07%
2023/10/31	7	54.34	7	53.17	52.50	0	6,621	0.00%
2023/10/27	4	57.48	1	55.70	55.40	3	6,836	0.04%
2023/10/26	4	57.90	2	58.85	57.00	2	6,903	0.03%
2023/10/25	4	57.80	4	58.15	59.10	0	6,979	0.00%
2023/10/24	9	56.07	31.1	56.12	56.80	-22.1	6,897	-0.32%
2023/10/23	18	53.42	16	54.33	53.60	2	6,906	0.03%
2023/10/20	0	0.00	5	54.40	55.00	-5	6,885	-0.07%
2023/10/19	12	57.13	3	56.20	56.10	9	7,039	0.13%
2023/10/18	10	58.00	0	0.00	57.70	10	7,065	0.14%
2023/10/17	1	60.40	16	60.14	60.60	-15	7,114	-0.21%
2023/10/16	20	58.90	0	0.00	58.70	20	7,238	0.28%
2023/10/13	3	61.90	0	0.00	61.50	3	7,546	0.04%
2023/10/12	1	62.40	4	62.40	62.50	-3	8,089	-0.04%
2023/10/11	0	0.00	6	62.02	61.70	-6	8,216	-0.07%
2023/10/06	2	61.60	0	0.00	61.60	2	8,402	0.02%
2023/10/05	5	62.82	10	63.35	61.80	-5	8,712	-0.06%
2023/10/04	12	60.63	0	0.00	60.80	12	9,087	0.13%
2023/10/03	1	62.20	1	61.70	62.00	0	9,280	0.00%
2023/10/02	5	59.90	9	62.00	63.00	-4	9,528	-0.04%
2023/09/28	2	59.40	0	0.00	58.90	2	9,613	0.02%
2023/09/27	0	0.00	1	58.20	58.30	-1	9,991	-0.01%
2023/09/26	3	59.10	3	59.50	58.50	0	10,168	0.00%
2023/09/25	2	59.10	2	59.00	58.80	0	10,308	0.00%
2023/09/21	1	59.70	2	59.95	59.60	-1	10,508	-0.01%
2023/09/20	1	60.70	2	61.30	60.90	-1	10,594	-0.01%
2023/09/19	1	62.20	3	62.23	61.30	-2	10,873	-0.02%
2023/09/18	3	62.73	0	0.00	62.50	3	11,060	0.03%
2023/09/15	2	62.70	2	63.35	63.60	0	11,386	0.00%
2023/09/14	3	62.70	1	62.90	62.70	2	11,551	0.02%
2023/09/13	4	62.63	0	0.00	62.10	4	11,775	0.03%
2023/09/12	1	62.90	2	62.10	62.00	-1	12,067	-0.01%
2023/09/11	5	64.80	0	0.00	63.40	5	12,282	0.04%
2023/09/08	18	66.38	1	66.60	66.00	17	12,596	0.13%
2023/09/07	1	68.60	2	69.30	68.00	-1	13,011	-0.01%
2023/09/06	7	67.44	35	67.21	67.80	-28	13,275	-0.21%
2023/09/05	1	68.10	1	70.10	70.70	0	13,234	0.00%
2023/09/01	3	73.50	5	71.60	71.10	-2	14,142	-0.01%
2023/08/31	9	72.56	5	73.00	73.00	4	14,509	0.03%
2023/08/30	1	71.20	2	71.50	71.00	-1	15,025	-0.01%
2023/08/29	3	71.13	7	70.87	71.50	-4	16,015	-0.02%
2023/08/28	5	69.88	11	69.91	70.00	-6	17,175	-0.03%
2023/08/25	5	69.28	11	69.56	69.90	-6	18,143	-0.03%
2023/08/24	11	69.08	9	69.66	69.00	2	18,544	0.01%
2023/08/23	10	68.85	11	69.25	68.60	-1	18,973	-0.01%
2023/08/22	4	68.83	4	69.18	68.50	0	19,242	0.00%
2023/08/21	38	70.60	19	70.19	68.70	19	19,614	0.10%
2023/08/18	15	69.90	6.1	69.88	69.80	8.9	21,131	0.04%
2023/08/17	1	65.00	3	66.80	66.90	-2	21,030	-0.01%
2023/08/16	3	66.07	22	64.64	66.20	-19	21,193	-0.09%
2023/08/15	0	0.00	11	64.28	64.60	-11	21,721	-0.05%
2023/08/14	10	61.20	3	62.10	62.10	7	22,208	0.03%
2023/08/11	3	63.33	22	63.58	63.50	-19	22,801	-0.08%
2023/08/10	1	62.10	40	61.98	61.60	-39	23,117	-0.17%
2023/08/09	0	64.00	1	63.50	63.50	-1	23,717	0.00%
2023/08/08	0.2	63.60	1	64.30	64.40	-0.8	24,317	0.00%
2023/08/04	2	65.05	0	0.00	65.40	2	25,312	0.01%
2023/08/02	0.1	66.20	0	65.30	65.30	0	25,743	0.00%
2023/08/01	4	66.73	2	66.70	66.50	2	26,070	0.01%
2023/07/31	3	67.74	1	67.80	67.50	2	26,375	0.01%
2023/07/26	5	70.90	1	69.70	69.70	4	27,576	0.01%
2023/07/25	5	70.50	3	70.57	70.60	2	27,814	0.01%
2023/07/24	4	69.75	1	70.10	70.00	3	28,006	0.01%
2023/07/21	2	73.35	1	73.20	73.60	1	28,207	0.00%
2023/07/19	5	73.30	2	75.00	72.50	3	29,584	0.01%
2023/07/18	9	74.84	12	74.33	74.00	-3	30,150	-0.01%
2023/07/17	16	76.74	21	76.54	76.70	-5	30,543	-0.02%
2023/07/14	3	73.83	12.1	72.84	72.60	-9.1	31,042	-0.03%
2023/07/13	3	73.23	44	73.45	72.80	-41	32,704	-0.13%
2023/07/12	9	71.20	4	71.63	72.00	5	33,621	0.01%
2023/07/11	14	74.44	6	72.93	72.00	8	34,256	0.02%
2023/07/10	8	77.56	2	77.50	76.00	6	34,499	0.02%
2023/07/07	15	77.75	0	0.00	78.30	15	34,755	0.04%
2023/07/06	3	78.63	5	79.28	77.70	-2	35,037	-0.01%
2023/07/05	12	80.88	2	80.40	79.40	10	35,753	0.03%
2023/07/04	6	78.60	7	78.74	77.60	-1	35,789	0.00%
2023/07/03	4	78.95	6	78.98	78.80	-2	35,870	-0.01%
2023/06/30	17	76.15	19	77.29	78.00	-2	36,476	-0.01%
2023/06/29	0.5	75.60	1	76.00	75.50	-0.5	36,628	0.00%
2023/06/28	3	76.07	1	76.60	75.30	2	36,905	0.01%
2023/06/27	19	77.58	6	76.37	75.60	13	37,163	0.03%
2023/06/26	45	79.76	1	79.40	79.30	44	37,281	0.12%
2023/06/21	15	79.78	35	81.19	81.80	-20	37,430	-0.05%
2023/06/20	14	79.46	14	79.69	79.40	0	37,547	0.00%
2023/06/19	2	79.35	41	80.66	80.80	-39	38,426	-0.10%
2023/06/16	34	79.09	38	80.98	79.10	-4	39,863	-0.01%
2023/06/15	8	79.39	0	0.00	79.00	8	40,410	0.02%
2023/06/14	24	80.75	8	81.56	80.30	16	41,215	0.04%
2023/06/13	24	81.63	32	81.64	82.30	-8	41,842	-0.02%
2023/06/12	14	79.49	26.1	79.20	78.50	-12.1	42,435	-0.03%
2023/06/09	12	80.05	12	81.22	79.00	0	43,618	0.00%
2023/06/08	31.5	80.17	20	78.72	78.90	11.5	44,550	0.03%
2023/06/07	19	83.29	12	83.73	81.50	7	45,822	0.02%
2023/06/06	121	83.02	12	83.73	82.60	109	46,949	0.23%	大買/鉅額交易
2023/06/05	18	85.13	25	85.84	85.70	-7	47,549	-0.01%
2023/06/02	18	83.38	56	83.28	83.40	-38	47,681	-0.08%
2023/06/01	63.1	80.14	141	80.91	81.90	-77.9	47,138	-0.17%	大賣/
2023/05/31	57	77.28	57	78.90	78.40	0	46,628	0.00%
2023/05/30	44	76.81	42	77.76	76.60	2	45,748	0.00%
2023/05/29	16	77.07	66	76.08	76.40	-50	45,395	-0.11%
2023/05/26	9	74.44	6	73.87	73.70	3	45,058	0.01%
2023/05/25	55	74.93	26	74.67	74.50	29	44,998	0.06%
2023/05/24	122	77.15	109	77.24	75.80	13	44,898	0.03%	大買/大賣/
2023/05/23	8	75.46	34	75.50	75.50	-26	44,540	-0.06%
2023/05/22	9	74.17	26.1	74.80	75.30	-17.1	44,960	-0.04%
2023/05/19	64	75.06	9	76.17	73.20	55	44,786	0.12%
2023/05/18	19	75.98	33	76.27	75.80	-14	44,433	-0.03%
2023/05/17	42	75.00	38	75.52	74.10	4	43,886	0.01%
2023/05/16	26	74.03	32	74.13	74.40	-6	43,212	-0.01%
2023/05/15	32	73.78	28	74.07	72.70	4	42,738	0.01%
2023/05/12	21	71.70	26	72.08	73.20	-5	42,094	-0.01%
2023/05/11	24	69.49	14	69.41	68.90	10	41,514	0.02%
2023/05/10	50	68.89	85.1	70.05	70.00	-35.1	41,156	-0.09%
2023/05/09	29	72.48	31	73.71	71.70	-2	40,450	0.00%
2023/05/08	28	72.52	29	73.06	73.80	-1	39,949	0.00%
2023/05/05	21	72.50	13	73.18	71.20	8	39,498	0.02%
2023/05/04	20	75.62	9.2	74.83	74.00	10.9	39,065	0.03%
2023/05/03	40	75.68	35	76.41	76.00	5	38,702	0.01%
2023/05/02	4	75.68	45	75.20	76.50	-41	38,138	-0.11%
2023/04/28	11.2	72.96	23	73.68	73.50	-11.9	37,572	-0.03%
2023/04/27	28	71.83	20	71.97	71.90	8	37,132	0.02%
2023/04/26	37	71.66	29	72.04	71.90	8	36,803	0.02%
2023/04/25	68	73.13	69	73.28	72.70	-1	36,370	0.00%
2023/04/24	7	72.67	10	73.21	73.30	-3	35,247	-0.01%
2023/04/21	15.1	74.07	13.1	72.94	72.50	2	34,861	0.01%
2023/04/20	37.1	76.17	7.1	74.88	74.60	30	34,112	0.09%
2023/04/19	47	78.27	22	78.47	77.80	25	33,376	0.07%
2023/04/18	46.1	76.99	34	77.31	76.40	12.1	32,320	0.04%
2023/04/17	33	71.72	55	72.70	75.90	-22	30,534	-0.07%
2023/04/14	96	68.80	99	69.45	69.00	-3	29,403	-0.01%
2023/04/13	39	67.04	34	67.01	67.30	5	28,431	0.02%
2023/04/12	10	66.65	14	66.93	66.30	-4	27,694	-0.01%
2023/04/11	26.1	66.89	12	67.10	66.30	14.1	27,252	0.05%
2023/04/10	27	65.96	14	65.79	66.60	13	26,706	0.05%
2023/04/07	11	62.41	20.1	62.76	62.50	-9.1	25,805	-0.04%
2023/04/06	10	60.51	8	60.71	61.60	2	25,429	0.01%
2023/03/31	33.1	61.69	18.1	62.28	60.30	15	25,221	0.06%
2023/03/30	19.1	60.97	9	60.86	60.80	10.1	24,733	0.04%
2023/03/29	10	59.86	7	60.33	59.80	3	24,759	0.01%
2023/03/28	17	59.90	12	59.30	59.20	5	25,009	0.02%
2023/03/27	43.1	60.20	32	60.63	59.80	11.1	24,753	0.04%
2023/03/24	7	59.77	35	59.67	60.00	-28	24,383	-0.11%
2023/03/23	21	58.98	32	59.08	59.50	-11	24,068	-0.05%
2023/03/22	59	59.59	28	59.55	59.00	31	23,610	0.13%
2023/03/21	86	62.17	104	62.24	61.10	-18	22,529	-0.08%	大賣/
2023/03/20	30	59.49	32	59.92	59.50	-2	20,843	-0.01%
2023/03/17	74	59.57	34	59.61	59.10	40	20,016	0.20%
2023/03/16	13	57.97	10	57.79	58.50	3	18,949	0.02%
2023/03/15	31	59.33	28	59.64	59.20	3	18,059	0.02%
2023/03/14	151	57.11	161	57.10	58.40	-10	17,276	-0.06%	大買/大賣/
2023/03/13	43	55.93	48	56.13	56.20	-5	15,806	-0.03%
2023/03/10	38.1	56.39	51	57.28	56.60	-12.9	14,616	-0.09%
2023/03/09	49	55.28	26	55.53	54.80	23	13,026	0.18%
2023/03/08	31	49.91	58	51.14	54.70	-27	11,630	-0.23%
2023/03/07	55	49.98	131	50.06	49.80	-76	10,742	-0.71%	大賣/
2023/03/06	140	48.92	117	48.68	48.75	23	10,455	0.22%	大買/大賣/
2023/03/03	115	47.50	91.1	47.96	46.90	23.9	10,502	0.23%	大買/
2023/03/02	21	45.86	8	45.87	47.05	13	10,050	0.13%
2023/03/01	4	45.64	5	45.65	45.60	-1	9,884	-0.01%
2023/02/24	38.1	46.07	2	45.45	45.45	36.1	9,774	0.37%
2023/02/23	13	46.57	6	47.11	46.60	7	9,572	0.07%
2023/02/22	30	45.68	8.1	46.24	47.20	21.9	9,388	0.23%
2023/02/21	10.1	46.86	51	46.97	46.70	-40.9	9,065	-0.45%
2023/02/20	9	44.80	17	44.80	46.35	-8	7,673	-0.10%
2023/02/17	3	42.40	0	0.00	42.15	3	7,037	0.04%
2023/02/16	3	42.43	19	42.28	42.35	-16	6,955	-0.23%
2023/02/15	1	40.75	1	40.75	40.75	0	6,725	0.00%
2023/02/13	1	39.90	1	40.20	39.95	0	6,721	0.00%
2023/02/10	1	40.00	0	0.00	39.90	1	6,759	0.01%
2023/02/09	22	41.83	22	41.47	41.35	0	6,706	0.00%
2023/02/07	9	41.11	5	41.50	41.25	4	6,645	0.06%
2023/02/06	0	0.00	10	40.80	40.65	-10	6,589	-0.15%
2023/02/01	0	0.00	2	40.33	40.45	-2	6,540	-0.03%
2023/01/31	1	39.40	0	0.00	39.65	1	6,526	0.02%
2023/01/30	0	0.00	2	38.85	38.85	-2	6,526	-0.03%
2023/01/16	1	37.70	35	37.90	37.90	-34	6,518	-0.52%
2023/01/13	5	38.19	10	38.70	38.00	-5	6,533	-0.08%
2023/01/12	2	39.03	0	0.00	38.70	2	6,519	0.03%
2023/01/11	1	39.00	0	0.00	39.00	1	6,554	0.02%
2023/01/06	1	40.00	0	0.00	40.05	1	6,595	0.02%
2023/01/05	3	40.83	0	0.00	40.05	3	6,654	0.05%
2023/01/04	0	0.00	1	40.50	40.10	-1	6,663	-0.02%
2023/01/03	0	0.00	3	39.67	39.95	-3	6,679	-0.04%
2022/12/30	1	39.60	0	0.00	39.45	1	6,707	0.01%
2022/12/29	4	39.55	4	39.20	39.65	0	6,837	0.00%
2022/12/28	2	39.65	0	0.00	39.00	2	6,845	0.03%
2022/12/23	2	41.08	1	41.00	41.00	1	6,825	0.01%
2022/12/22	10	42.40	0	0.00	41.50	10	6,795	0.15%
2022/12/21	5	42.29	27	42.11	42.40	-22	6,585	-0.33%
2022/12/20	18	41.56	15	42.09	40.65	3	6,274	0.05%
2022/12/19	2	41.15	0	0.00	41.25	2	5,759	0.03%
2022/12/16	1	39.40	1	39.80	39.40	0	5,685	0.00%
2022/12/15	3	40.70	3	40.60	40.50	0	5,680	0.00%
2022/12/13	1	39.65	0	0.00	39.65	1	5,901	0.02%
2022/12/12	0	0.00	3	39.60	39.95	-3	6,241	-0.05%
2022/12/09	3	40.05	0	0.00	39.90	3	6,895	0.04%
2022/12/07	8	40.05	28	39.77	39.75	-20	6,967	-0.29%
2022/12/06	228	42.48	232	41.64	41.65	-4	6,883	-0.06%	大買/大賣/
2022/12/05	8	41.82	9	41.92	41.70	-1	6,639	-0.02%
2022/12/02	7	41.69	0	0.00	41.75	7	6,574	0.11%
2022/12/01	5	41.79	1	41.90	41.60	4	6,509	0.06%
2022/11/30	7	42.12	5	42.54	41.80	2	6,398	0.03%
2022/11/29	13	41.39	10	41.25	41.25	3	6,186	0.05%
2022/11/28	20	42.45	6.2	41.95	41.70	13.9	6,208	0.22%
2022/11/25	105	39.90	34	41.91	42.30	71	5,779	1.23%	大買/
2022/11/24	2	39.38	86	38.81	38.85	-84	5,224	-1.61%
2022/11/23	1	36.65	0	0.00	36.65	1	4,905	0.02%
2022/11/22	3.7	36.83	3	36.95	36.70	0.7	4,949	0.01%
2022/11/21	2	37.18	1	37.55	37.10	1	4,993	0.02%
2022/11/18	1	37.55	0	0.00	37.30	1	5,005	0.02%
2022/11/17	1	38.60	2	38.40	38.45	-1	4,945	-0.02%
2022/11/16	1	37.80	0	0.00	37.85	1	4,917	0.02%
2022/11/15	1	36.90	0	0.00	37.85	1	4,921	0.02%
2022/11/14	0	0.00	0.5	37.05	37.05	-0.5	4,925	-0.01%
2022/11/11	3	37.23	0	0.00	36.80	3	4,958	0.06%
2022/11/09	1	37.80	0	0.00	37.90	1	4,957	0.02%
2022/11/08	5	38.45	1	38.70	37.45	4	4,996	0.08%
2022/11/07	5	37.80	0	0.00	37.75	5	4,977	0.10%
2022/11/04	1	36.70	0	0.00	37.40	1	5,071	0.02%
2022/10/27	0	0.00	2	35.80	36.30	-2	5,247	-0.04%
2022/10/19	0	0.00	1	36.45	36.10	-1	5,391	-0.02%
2022/10/14	0	0.00	1	34.75	35.05	-1	5,487	-0.02%
2022/10/13	1	34.00	0	0.00	33.40	1	5,492	0.02%
2022/10/11	2	36.98	0	0.00	36.10	2	5,477	0.04%
2022/10/07	0	0.00	2	38.40	38.20	-2	5,656	-0.04%
2022/10/06	3	38.45	1	38.45	38.20	2	5,817	0.03%
2022/10/05	2	37.35	2	36.90	36.90	0	5,703	0.00%
2022/10/04	5	36.85	0	0.00	37.05	5	5,697	0.09%
2022/09/30	1	34.00	1	35.00	35.50	0	5,806	0.00%
2022/09/28	0	0.00	1	35.50	34.85	-1	5,833	-0.02%
2022/09/26	2	36.00	0	0.00	35.75	2	5,831	0.03%
2022/09/23	0	0.00	10	38.23	38.05	-10	5,846	-0.17%
2022/09/22	0	0.00	10	38.81	39.10	-10	5,876	-0.17%
2022/09/21	3	39.50	5	38.98	38.90	-2	5,857	-0.03%
2022/09/20	7	39.11	7	39.16	39.35	0	5,801	0.00%
2022/09/19	26.5	40.39	25	39.03	38.95	1.5	5,647	0.03%
2022/09/16	37	41.62	35	42.50	41.60	2	5,366	0.04%
2022/09/15	4	39.98	4	39.89	39.20	0	4,783	0.00%
2022/09/14	1	39.10	1	38.75	39.30	0	4,728	0.00%
2022/09/13	0	0.00	2	39.43	39.15	-2	4,738	-0.04%
2022/09/12	0	0.00	1	39.00	39.20	-1	4,743	-0.02%
2022/09/07	2	36.70	0	0.00	36.60	2	4,787	0.04%
2022/09/06	2	37.20	2	37.75	37.00	0	4,806	0.00%
2022/09/05	1	38.10	0	0.00	38.15	1	4,777	0.02%
2022/09/02	20	40.00	20	40.75	40.30	0	4,717	0.00%
2022/09/01	4	40.05	0	0.00	39.55	4	4,520	0.09%
2022/08/29	6	38.02	0	0.00	37.80	6	4,845	0.12%
2022/08/26	0.2	39.85	0	0.00	39.60	0.2	4,835	0.00%
2022/08/24	0	0.00	3	38.22	38.10	-3	5,138	-0.06%
2022/08/23	0	0.00	4	38.35	38.35	-4	5,152	-0.08%
2022/08/19	0	0.00	1	39.60	39.45	-1	5,279	-0.02%
2022/08/17	0	0.00	1	39.70	39.70	-1	5,298	-0.02%
2022/08/15	0	0.00	1	38.85	39.10	-1	5,227	-0.02%
2022/08/12	0	0.00	1	38.05	38.05	-1	5,186	-0.02%
2022/08/11	12	38.37	3	38.43	37.90	9	5,185	0.17%
2022/08/10	1	38.10	2	38.15	38.25	-1	5,096	-0.02%
2022/08/09	1	37.75	6	37.78	37.95	-5	5,102	-0.10%
2022/08/08	4	36.90	3	37.22	37.55	1	5,119	0.02%
2022/08/05	5	37.63	9	37.47	37.60	-4	5,162	-0.08%
2022/08/04	2	35.80	0	0.00	35.95	2	5,183	0.04%
2022/08/03	5	36.11	0	0.00	36.05	5	5,170	0.10%
2022/08/01	2	38.20	1	38.30	38.35	1	5,145	0.02%
2022/07/29	0	0.00	10	37.10	37.20	-10	5,100	-0.20%
2022/07/26	0	0.00	5	36.07	36.15	-5	5,173	-0.10%
2022/07/25	0	0.00	2	37.00	37.00	-2	5,183	-0.04%
2022/07/22	11	38.00	0	0.00	36.80	11	5,224	0.21%
2022/07/21	1	36.75	4	36.99	37.35	-3	5,315	-0.06%
2022/07/20	0	0.00	1	36.25	36.05	-1	5,269	-0.02%
2022/07/15	5	36.36	3	36.30	36.00	2	5,369	0.04%
2022/07/14	11	35.02	7	34.73	36.30	4	5,204	0.08%
2022/07/13	2	33.10	0	0.00	33.00	2	5,084	0.04%
2022/07/11	0	0.00	1	34.15	33.95	-1	5,214	-0.02%
2022/07/08	2	33.80	5	33.61	33.60	-3	5,283	-0.06%
2022/07/07	1	31.45	90	30.10	31.50	-89	5,211	-1.71%
2022/07/06	0	0.00	1	31.55	30.25	-1	5,275	-0.02%
2022/07/05	1	31.60	2	31.40	31.95	-1	5,373	-0.02%
2022/07/01	2	32.85	0	0.00	31.70	2	5,539	0.04%
2022/06/30	3	35.15	0	0.00	34.00	3	5,642	0.05%
2022/06/28	2	36.55	0	0.00	36.80	2	5,901	0.03%
2022/06/27	1	37.80	7	37.58	37.80	-6	6,692	-0.09%
2022/06/24	2	37.25	2	37.18	36.85	0	6,996	0.00%
2022/06/23	0	0.00	5	36.10	35.95	-5	7,501	-0.07%
2022/06/21	12	36.44	4	36.30	36.70	8	9,175	0.09%
2022/06/20	1	37.05	0	0.00	35.10	1	9,495	0.01%
2022/06/15	1	38.40	0	0.00	38.30	1	9,536	0.01%
2022/06/14	0	0.00	8	38.85	39.10	-8	9,575	-0.08%
2022/06/13	52	38.90	0.1	39.90	38.80	51.9	9,597	0.54%
2022/06/09	2	40.83	5	40.64	40.60	-3	9,630	-0.03%
2022/06/08	17.1	41.51	13	41.61	41.25	4.1	9,651	0.04%
2022/06/07	1	40.70	4	40.26	40.30	-3	9,377	-0.03%
2022/06/06	4	39.38	0	0.00	39.15	4	9,352	0.04%
2022/06/02	7	40.02	11	39.90	40.00	-4	9,466	-0.04%
2022/06/01	17	41.45	4	41.79	40.75	13	9,549	0.14%
2022/05/31	2	39.30	2	39.08	39.40	0	9,420	0.00%
2022/05/30	5	39.35	0	0.00	39.15	5	9,594	0.05%
2022/05/27	3	39.23	2	38.95	38.10	1	9,640	0.01%
2022/05/26	5	38.18	0	0.00	37.40	5	9,685	0.05%
2022/05/25	1.3	38.50	1	38.65	38.80	0.3	9,758	0.00%
2022/05/24	6	37.60	0	0.00	37.50	6	9,920	0.06%
2022/05/23	2	38.60	0	0.00	38.35	2	10,009	0.02%
2022/05/20	3	38.55	2	38.60	38.35	1	10,206	0.01%
2022/05/19	10	37.51	10	37.74	38.40	0	10,389	0.00%
2022/05/18	0	0.00	12	38.49	38.40	-12	10,582	-0.11%
2022/05/17	0	0.00	51	37.76	38.10	-51	11,380	-0.45%
2022/05/16	5	37.85	5	37.27	37.35	0	11,789	0.00%
2022/05/13	10	36.80	5	36.40	36.75	5	11,807	0.04%
2022/05/12	16	36.11	2	36.85	35.00	14	11,857	0.12%
2022/05/11	3	37.57	0	0.00	37.30	3	11,831	0.03%
2022/05/10	5	37.97	2	38.23	38.25	3	11,976	0.03%
2022/05/09	4	38.75	5	38.80	38.60	-1	12,027	-0.01%
2022/05/06	1	39.65	5	39.40	39.85	-4	12,155	-0.03%
2022/05/05	0	0.00	7	41.37	41.00	-7	12,278	-0.06%
2022/05/04	7	40.41	2	40.38	40.55	5	12,324	0.04%
2022/05/03	2	39.45	3	39.63	39.70	-1	12,455	-0.01%
2022/04/29	10	39.12	0	0.00	39.00	10	12,634	0.08%
2022/04/28	6	39.25	0	0.00	38.70	6	12,814	0.05%
2022/04/27	11	38.03	0	0.00	38.65	11	12,841	0.09%
2022/04/26	0	0.00	5	41.00	40.70	-5	12,772	-0.04%
2022/04/25	15	41.19	0	0.00	40.95	15	12,852	0.12%
2022/04/22	7	43.24	0	0.00	43.25	7	12,957	0.05%
2022/04/21	0	0.00	3	43.57	43.60	-3	13,093	-0.02%
2022/04/20	6	42.93	3	42.95	42.95	3	13,319	0.02%
2022/04/19	1	42.40	8	42.76	42.05	-7	13,467	-0.05%
2022/04/18	12	42.61	1	42.35	42.35	11	13,793	0.08%
2022/04/15	8	44.09	12	44.12	43.80	-4	13,993	-0.03%
2022/04/14	0	0.00	2	45.48	45.10	-2	14,415	-0.01%
2022/04/13	6	44.69	2	44.68	44.50	4	14,620	0.03%
2022/04/12	2	44.05	1	43.50	44.20	1	14,967	0.01%
2022/04/11	12	44.48	1	45.10	44.00	11	15,448	0.07%
2022/04/08	0	0.00	1	46.15	45.75	-1	15,823	-0.01%
2022/04/07	46	46.23	14	46.50	45.20	32	16,675	0.19%
2022/04/06	15	47.45	17	47.48	47.15	-2	16,890	-0.01%
2022/04/01	8	46.24	5	46.25	46.10	3	17,214	0.02%
2022/03/31	15	47.75	17	47.89	46.80	-2	18,222	-0.01%
2022/03/30	52	48.56	44	48.83	48.25	8	19,103	0.04%
2022/03/29	4	47.91	3	47.48	46.95	1	21,757	0.00%
2022/03/28	36	47.70	18	47.61	47.60	18	22,374	0.08%
2022/03/25	20	47.56	15	47.81	47.65	5	22,255	0.02%
2022/03/24	61	47.04	26	47.90	45.90	35	21,832	0.16%
2022/03/23	0	0.00	1	45.80	45.75	-1	21,678	0.00%
2022/03/22	0	0.00	3	43.05	43.00	-3	22,935	-0.01%
2022/03/21	3	42.98	0	0.00	42.65	3	24,311	0.01%
2022/03/18	0	0.00	1	42.95	43.30	-1	25,021	0.00%
2022/03/15	1	41.90	0	0.00	41.90	1	26,355	0.00%
2022/03/11	1	42.05	2	42.43	42.10	-1	27,074	0.00%
2022/03/10	2	43.78	2	44.00	43.35	0	27,079	0.00%
2022/03/09	0	0.00	1	42.40	42.65	-1	27,036	0.00%
2022/03/08	6	41.75	1	43.20	41.75	5	27,012	0.02%
2022/03/07	7	43.31	2	44.05	43.00	5	26,897	0.02%
2022/03/04	8	45.76	0	0.00	45.50	8	26,779	0.03%
2022/03/03	6	47.38	6	47.92	46.55	0	26,680	0.00%
2022/03/02	0	0.00	1	46.65	46.90	-1	26,600	0.00%
2022/03/01	3	46.80	7	46.76	46.85	-4	26,662	-0.02%
2022/02/25	2	44.80	1	45.25	44.80	1	26,695	0.00%
2022/02/24	3	44.55	0	0.00	44.05	3	26,666	0.01%
2022/02/23	6	46.52	7	46.23	46.50	-1	26,540	0.00%
2022/02/22	2	46.40	0	0.00	45.40	2	26,548	0.01%
2022/02/21	1	48.55	1	47.95	47.75	0	26,443	0.00%
2022/02/18	5	46.43	2	47.60	47.95	3	26,335	0.01%
2022/02/17	58	48.29	58	47.11	46.70	0	26,355	0.00%
2022/02/16	5	46.82	5	46.87	48.15	0	25,774	0.00%
2022/02/14	2	43.65	2	44.45	43.50	0	25,529	0.00%
2022/02/11	3	45.27	1	45.70	45.70	2	25,612	0.01%
2022/02/10	1	44.95	0	0.00	45.20	1	25,949	0.00%
2022/02/09	1	44.85	1	45.10	45.20	0	25,870	0.00%
2022/02/08	10	44.72	15	44.70	44.95	-5	25,855	-0.02%
2022/02/07	4	43.09	3	42.42	43.90	1	25,760	0.00%
2022/01/26	3	41.08	2	41.65	41.60	1	25,716	0.00%
2022/01/25	0	0.00	1	42.10	40.80	-1	26,178	0.00%
2022/01/24	2	42.68	2	42.53	42.80	0	26,203	0.00%
2022/01/21	8	42.99	2	43.28	42.55	6	26,324	0.02%
2022/01/20	2	44.55	0	0.00	44.45	2	26,539	0.01%
2022/01/19	2	44.90	0	0.00	44.80	2	27,174	0.01%
2022/01/18	5	45.58	1	45.35	44.80	4	27,675	0.01%
2022/01/17	1	44.50	2	46.05	45.60	-1	27,640	0.00%
2022/01/14	5	44.50	3.2	44.57	44.15	1.8	27,650	0.01%
2022/01/13	3	45.35	2	45.68	45.65	1	27,830	0.00%
2022/01/12	1	46.50	8	46.88	46.00	-7	28,004	-0.02%
2022/01/11	8	46.72	19	47.37	46.50	-11	27,968	-0.04%
2022/01/10	17	48.37	6	47.77	48.70	11	27,612	0.04%
2022/01/07	11	48.28	44.1	48.41	47.75	-33.1	27,341	-0.12%
2022/01/06	12	50.03	1	50.00	49.60	11	26,889	0.04%
2022/01/05	24	50.92	8	51.38	50.40	16	26,623	0.06%
2022/01/04	6	51.15	21	51.35	52.10	-15	26,245	-0.06%
2022/01/03	10	49.76	14	50.32	50.70	-4	25,790	-0.02%
2021/12/30	27	50.76	21	51.29	50.30	6	25,335	0.02%
2021/12/29	29.1	50.14	15	51.08	50.60	14.1	24,493	0.06%
2021/12/28	46	50.31	15	50.26	50.00	31	24,195	0.13%
2021/12/27	11	51.30	46	50.47	51.70	-35	23,728	-0.15%
2021/12/24	7	50.02	9	50.10	49.40	-2	22,652	-0.01%
2021/12/23	151	49.36	74	49.98	49.90	77	21,538	0.36%	大買/
2021/12/22	4	45.75	49	46.31	47.35	-45	18,101	-0.25%
2021/12/21	29	43.38	10	43.64	43.05	19	17,170	0.11%
2021/12/20	10	45.55	8	44.98	45.15	2	16,748	0.01%
2021/12/17	19	46.28	55	45.66	45.40	-36	16,239	-0.22%
2021/12/16	21	45.86	25	46.00	46.25	-4	15,573	-0.03%
2021/12/15	74	43.43	54	43.43	43.80	20	13,999	0.14%
2021/12/14	44	40.28	39	40.90	40.80	5	12,584	0.04%
2021/12/13	14	41.00	35	41.09	42.25	-21	11,852	-0.18%
2021/12/10	14	39.82	28	39.32	38.45	-14	10,891	-0.13%
2021/12/09	0	0.00	3	38.92	38.30	-3	10,460	-0.03%
2021/12/08	15	38.75	10	39.00	38.20	5	10,373	0.05%
2021/12/07	25	38.95	40	38.95	39.10	-15	10,132	-0.15%
2021/12/06	1	37.15	1	37.15	37.20	0	9,605	0.00%
2021/12/02	3	35.65	0	0.00	35.65	3	9,638	0.03%
2021/12/01	3	35.80	0	0.00	36.45	3	9,665	0.03%
2021/11/29	4	34.83	14	34.66	35.45	-10	9,748	-0.10%
2021/11/26	5	35.83	14	36.15	35.75	-9	9,817	-0.09%
2021/11/25	15	37.80	1	37.20	37.10	14	9,738	0.14%
2021/11/24	2	36.15	11	37.56	38.05	-9	9,614	-0.09%
2021/11/23	5	37.68	0	0.00	36.85	5	9,542	0.05%
2021/11/22	8	37.75	13	37.98	37.70	-5	9,567	-0.05%
2021/11/19	5	37.28	2	37.90	37.35	3	9,684	0.03%
2021/11/18	0	0.00	1	37.70	37.55	-1	9,701	-0.01%
2021/11/17	20	37.81	10	37.35	37.15	10	9,687	0.10%
2021/11/16	7	38.01	16	38.70	37.30	-9	9,737	-0.09%
2021/11/15	12	37.77	3	38.35	38.40	9	9,596	0.09%
2021/11/12	8	37.24	6	37.53	37.20	2	9,510	0.02%
2021/11/11	16	37.66	6	37.53	36.55	10	9,519	0.11%
2021/11/10	8	37.69	3	38.25	37.30	5	9,529	0.05%
2021/11/09	2	37.80	17	37.38	37.70	-15	9,481	-0.16%
2021/11/08	10	34.99	6	35.76	35.50	4	9,209	0.04%
2021/11/05	6	34.83	0	0.00	34.40	6	9,380	0.06%
2021/11/03	14	35.59	13	35.51	35.20	1	9,455	0.01%
2021/11/02	21	37.72	26	37.18	35.45	-5	9,494	-0.05%
2021/11/01	3	36.87	58	37.23	36.80	-55	9,020	-0.61%
2021/10/29	44	37.03	16	37.13	36.80	28	8,881	0.32%
2021/10/28	12	36.79	20	37.04	36.30	-8	8,571	-0.09%
2021/10/27	72	36.87	31	36.68	36.30	41	8,202	0.50%
2021/10/26	8	36.53	12	36.68	37.25	-4	7,558	-0.05%
2021/10/25	8	34.12	5	34.29	33.90	3	7,035	0.04%
2021/10/22	6	35.05	5	34.81	34.80	1	7,167	0.01%
2021/10/21	11	35.03	3	35.15	35.30	8	7,157	0.11%
2021/10/20	14	35.33	12	35.23	35.30	2	7,123	0.03%
2021/10/19	2	33.03	10	33.26	33.00	-8	6,882	-0.12%
2021/10/18	3	32.03	1	32.50	32.20	2	6,882	0.03%
2021/10/15	5	31.85	0	0.00	31.85	5	7,015	0.07%
2021/10/14	0	0.00	5	30.65	30.85	-5	7,241	-0.07%
2021/10/13	12	30.97	21	30.17	29.90	-9	7,365	-0.12%
2021/10/12	0	0.00	3	31.60	30.75	-3	7,493	-0.04%
2021/10/08	21	32.48	2	31.93	31.30	19	7,645	0.25%
2021/10/07	1	31.05	2	31.65	31.65	-1	7,809	-0.01%
2021/10/06	7	30.88	9	31.23	30.55	-2	8,574	-0.02%
2021/10/05	13	29.17	23	29.73	30.60	-10	9,372	-0.11%
2021/10/04	8	29.52	5	29.90	29.00	3	9,871	0.03%
2021/10/01	5	30.56	3	30.77	30.45	2	10,423	0.02%
2021/09/30	3	32.07	3	31.90	32.15	0	11,451	0.00%
2021/09/28	6	33.21	4	33.54	32.35	2	12,399	0.02%
2021/09/27	0	0.00	11	33.26	33.25	-11	12,598	-0.09%
2021/09/24	1	32.95	2	32.55	32.70	-1	12,832	-0.01%
2021/09/23	2	33.13	2	32.45	32.05	0	13,219	0.00%
2021/09/22	2	31.35	0	0.00	31.50	2	13,700	0.01%
2021/09/17	10	32.90	0	0.00	32.35	10	15,407	0.06%
2021/09/16	10	32.75	11	33.01	32.65	-1	15,957	-0.01%
2021/09/15	3	32.30	0	0.00	32.60	3	16,277	0.02%
2021/09/14	3	32.42	1	32.30	32.15	2	16,573	0.01%
2021/09/13	3	32.88	1	33.25	32.65	2	16,735	0.01%
2021/09/10	0	0.00	1	32.80	32.85	-1	16,909	-0.01%
2021/09/09	0	0.00	2	32.78	33.00	-2	17,150	-0.01%
2021/09/08	6	32.39	2	32.05	32.05	4	17,334	0.02%
2021/09/07	1	32.90	4	32.78	33.45	-3	17,836	-0.02%
2021/09/06	2	34.00	0	0.00	33.45	2	18,298	0.01%
2021/09/03	1	35.05	0	0.00	34.90	1	18,328	0.01%
2021/09/02	1	34.60	0.1	36.00	34.45	1	18,386	0.01%
2021/09/01	6	36.59	3	37.18	35.80	3	18,456	0.02%
2021/08/30	30	36.30	0	0.00	35.90	30	18,637	0.16%
2021/08/27	7	36.08	1	35.95	35.65	6	18,817	0.03%
2021/08/26	8	36.28	11	36.48	36.85	-3	19,040	-0.02%
2021/08/25	17	36.08	21	36.34	36.10	-4	19,122	-0.02%
2021/08/24	16	34.27	0	0.00	34.25	16	19,301	0.08%
2021/08/23	1	34.50	1	34.65	34.90	0	19,627	0.00%
2021/08/20	0	0.00	51	33.86	34.05	-51	19,925	-0.26%
2021/08/19	4	32.89	0	0.00	32.50	4	20,009	0.02%
2021/08/18	3	31.97	4	34.33	34.45	-1	20,301	0.00%
2021/08/17	3	32.27	1	31.70	31.80	2	20,427	0.01%
2021/08/16	2	34.00	3	34.12	34.10	-1	20,432	0.00%
2021/08/13	5	36.46	25	36.23	35.80	-20	20,452	-0.10%
2021/08/12	21	38.60	2	38.65	38.25	19	20,523	0.09%
2021/08/11	62	37.99	9	38.37	38.95	53	20,594	0.26%
2021/08/10	15.1	37.40	65	38.19	37.65	-50	20,667	-0.24%
2021/08/06	0	0.00	2	38.50	37.60	-2	21,081	-0.01%
2021/08/04	1	37.65	20	37.50	37.45	-19	21,764	-0.09%
2021/08/03	20	37.75	1	37.90	37.65	19	22,054	0.09%
2021/08/02	2	37.90	0	0.00	38.00	2	22,273	0.01%
2021/07/30	1	37.90	0	0.00	37.90	1	22,477	0.00%
2021/07/29	4	38.01	0	0.00	38.40	4	22,689	0.02%
2021/07/28	16	37.88	14	38.28	38.10	2	22,900	0.01%
2021/07/27	4	39.78	6	39.40	39.65	-2	23,195	-0.01%
2021/07/26	22	41.62	13	41.78	41.60	9	23,492	0.04%
2021/07/23	3	39.53	6	40.07	40.05	-3	24,314	-0.01%
2021/07/22	4	39.08	3	39.13	38.90	1	24,927	0.00%
2021/07/21	15	38.17	15	38.31	37.75	0	25,844	0.00%
2021/07/20	3	37.75	8	38.38	37.75	-5	25,772	-0.02%
2021/07/19	4	40.50	3	40.08	39.80	1	25,664	0.00%
2021/07/16	3	40.77	3	41.18	40.50	0	25,559	0.00%
2021/07/15	2	41.03	2	40.90	40.90	0	25,443	0.00%
2021/07/14	7	40.26	1	40.55	40.45	6	25,327	0.02%
2021/07/13	2	43.93	214	42.95	41.35	-212	25,095	-0.84%	大賣/鉅額交易
2021/07/12	11	42.68	33	42.25	43.15	-22	24,316	-0.09%
2021/07/09	32	41.84	31	42.16	41.20	1	23,498	0.00%
2021/07/08	32	41.28	29	41.32	42.40	3	22,982	0.01%
2021/07/07	69	41.52	51	41.94	40.80	18	22,452	0.08%
2021/07/06	8	40.93	8	42.92	43.00	0	21,586	0.00%
2021/07/05	12	38.11	16	39.05	39.10	-4	21,259	-0.02%
2021/07/02	2	38.20	8	37.39	37.60	-6	21,926	-0.03%
2021/07/01	5	36.85	10	36.80	36.90	-5	21,974	-0.02%
2021/06/30	2	38.50	11	39.15	38.15	-9	21,976	-0.04%
2021/06/29	9	38.69	21	38.43	37.25	-12	21,852	-0.05%
2021/06/28	279	41.12	29	40.46	39.75	250	21,547	1.16%	大買/鉅額交易
2021/06/25	4	38.56	4	38.08	39.80	0	20,099	0.00%
2021/06/24	2	35.65	2	35.68	36.20	0	19,674	0.00%
2021/06/23	3	35.88	4	34.75	35.80	-1	19,435	-0.01%
2021/06/22	3	34.10	15	33.43	33.40	-12	19,356	-0.06%
2021/06/21	8	34.39	5	34.88	34.05	3	19,369	0.02%
2021/06/18	2	36.00	4	36.81	35.85	-2	19,561	-0.01%
2021/06/17	7	36.21	2	36.30	36.30	5	21,100	0.02%
2021/06/16	19	36.50	17	36.11	35.25	2	22,480	0.01%
2021/06/15	0	0.00	6	35.16	36.55	-6	23,594	-0.03%
2021/06/11	0	0.00	1	33.45	33.25	-1	24,009	0.00%
2021/06/10	3	33.60	2	33.40	33.20	1	24,903	0.00%
2021/06/09	11	34.14	2	33.33	33.25	9	25,010	0.04%
2021/06/08	21	34.56	25	34.50	34.75	-4	24,966	-0.02%
2021/06/07	5	34.45	1	36.35	34.30	4	24,939	0.02%
2021/06/04	3	36.32	4	36.71	36.10	-1	24,757	0.00%
2021/06/03	4	36.73	11	36.26	36.20	-7	24,630	-0.03%
2021/06/01	1	35.85	1	37.40	36.70	0	24,292	0.00%
2021/05/31	10	36.19	6	36.53	36.40	4	24,079	0.02%
2021/05/28	2	33.63	11	33.77	33.80	-9	24,205	-0.04%
2021/05/27	7	30.98	1	31.45	30.75	6	24,751	0.02%
2021/05/26	10	30.41	0	0.00	30.40	10	24,713	0.04%
2021/05/24	1	28.30	1	28.60	28.35	0	24,247	0.00%
2021/05/21	5	27.90	25	27.72	27.90	-20	24,179	-0.08%
2021/05/20	24	27.15	1	27.90	26.65	23	24,303	0.09%
2021/05/18	1	26.95	20	27.30	28.15	-19	24,050	-0.08%
2021/05/17	24	26.19	6	26.70	25.60	18	23,768	0.08%
2021/05/14	9	29.16	6	28.81	28.40	3	23,502	0.01%
2021/05/13	2	30.48	0	0.00	29.85	2	23,224	0.01%
2021/05/12	33	30.82	75	31.15	30.40	-42	22,926	-0.18%
2021/05/11	34	33.21	12	33.40	32.10	22	22,378	0.10%
2021/05/10	22	36.18	22	35.65	35.30	0	22,094	0.00%
2021/05/07	17	35.25	89	34.91	36.95	-72	21,966	-0.33%
2021/05/06	57	34.11	85	35.25	34.30	-28	21,867	-0.13%
2021/05/05	20	35.87	17	36.71	34.45	3	21,673	0.01%
2021/05/04	48	37.27	41	38.51	36.10	7	21,592	0.03%
2021/05/03	41	40.33	24	40.73	38.70	17	21,235	0.08%
2021/04/29	191	45.50	135	45.76	42.95	56	20,791	0.27%	大買/大賣/
2021/04/28	18	42.50	81	43.11	45.10	-63	19,829	-0.32%
2021/04/27	262	42.79	179.3	42.93	41.00	82.7	19,229	0.43%	大買/大賣/
2021/04/26	3	39.90	0	0.00	39.90	3	18,422	0.02%
2021/04/23	1	35.50	3	35.73	36.30	-2	18,508	-0.01%
2021/04/22	3.5	33.21	0	0.00	33.00	3.5	18,616	0.02%
2021/04/21	0	0.00	3.3	33.58	34.40	-3.3	18,814	-0.02%
2021/04/20	5	33.91	2	33.80	34.15	3	18,976	0.02%
2021/04/19	3	35.10	0	0.00	34.50	3	19,413	0.02%
2021/04/16	2	36.05	1	35.85	36.40	1	20,088	0.00%
2021/04/15	9	34.38	13	34.30	35.70	-4	20,268	-0.02%
2021/04/14	2	34.30	12	34.90	35.10	-10	20,395	-0.05%
2021/04/13	1	38.40	2	37.00	37.00	-1	20,488	0.00%
2021/04/12	4	34.90	5	35.33	38.00	-1	20,566	0.00%
2021/04/09	20	38.55	1	37.90	37.80	19	20,758	0.09%
2021/04/08	43	41.84	68	41.58	41.95	-25	20,895	-0.12%
2021/04/07	8	38.21	16	38.11	38.90	-8	19,783	-0.04%
2021/04/06	11	35.06	1	34.75	35.40	10	19,602	0.05%
2021/04/01	18	30.29	3	31.27	32.20	15	19,483	0.08%
2021/03/31	17	29.14	15	29.11	29.30	2	19,341	0.01%
2021/03/30	9	27.88	10	28.88	29.30	-1	19,307	-0.01%
2021/03/29	2	26.50	7	26.83	26.95	-5	19,141	-0.03%
2021/03/26	1	25.65	2	26.10	26.20	-1	19,240	-0.01%
2021/03/25	10	25.97	21	26.01	25.75	-11	19,364	-0.06%
2021/03/24	1	25.30	8	24.34	25.30	-7	20,185	-0.03%
2021/03/23	16	24.25	6	24.16	24.45	10	20,830	0.05%
2021/03/22	50	27.04	22	26.73	26.00	28	20,580	0.14%
2021/03/19	46	24.64	51.1	24.68	25.55	-5.1	19,048	-0.03%
2021/03/18	111	22.63	123	22.66	23.25	-12	17,938	-0.07%	大買/大賣/
2021/03/17	29	20.33	24	20.57	21.15	5	16,444	0.03%
2021/03/16	21	19.23	33	19.30	19.25	-12	15,750	-0.08%
2021/03/15	6	18.49	9	18.48	18.50	-3	14,969	-0.02%
2021/03/12	3	17.80	10	17.90	17.90	-7	15,063	-0.05%
2021/03/11	12	17.64	20	17.57	17.70	-8	15,623	-0.05%
2021/03/10	1	17.20	0	0.00	17.00	1	15,916	0.01%
2021/03/09	7	16.70	13	16.99	17.10	-6	16,439	-0.04%
2021/03/08	8	16.86	0	0.00	16.80	8	17,152	0.05%
2021/03/05	8	17.58	4	17.36	17.30	4	17,645	0.02%
2021/03/04	23	17.43	12	17.45	17.35	11	17,670	0.06%
2021/03/03	58	18.70	147	18.66	17.80	-89	17,605	-0.51%	大賣/
2021/03/02	102	18.25	43	19.37	19.45	59	17,445	0.34%	大買/
2021/02/26	34	17.91	23	17.69	17.85	11	16,612	0.07%
2021/02/24	7	17.89	4	17.63	17.50	3	16,430	0.02%
2021/02/23	4	17.85	1	17.60	17.50	3	16,298	0.02%
2021/02/22	2	17.88	223	17.89	17.70	-221	16,355	-1.35%	大賣/鉅額交易
2021/02/19	210	17.17	8	17.25	17.25	202	16,104	1.25%	大買/鉅額交易
2021/02/18	9	16.86	24	16.80	16.85	-15	16,065	-0.09%
2021/02/17	4	16.24	3	16.60	16.60	1	15,983	0.01%
2021/02/05	4	16.10	76	16.06	15.80	-72	15,950	-0.45%
2021/02/04	6	16.05	86	16.07	16.10	-80	16,037	-0.50%
2021/02/03	2	16.35	36	16.34	16.10	-34	16,018	-0.21%
2021/02/02	15	16.28	20	16.45	16.15	-5	16,054	-0.03%
2021/02/01	152	16.26	17	16.49	16.20	135	16,069	0.84%	大買/鉅額交易
2021/01/29	30	17.19	73	16.89	16.50	-43	16,124	-0.27%
2021/01/28	10	16.66	41	16.77	17.05	-31	16,239	-0.19%
2021/01/27	7	16.58	180	16.60	16.65	-173	16,178	-1.07%	大賣/鉅額交易
2021/01/26	67	16.42	118	16.62	16.25	-51	16,403	-0.31%	大賣/
2021/01/25	6	15.91	61	16.01	15.95	-55	16,194	-0.34%
2021/01/22	20	15.98	1	16.05	15.95	19	16,058	0.12%
2021/01/21	242	16.26	9	16.36	15.90	233	16,017	1.45%	大買/鉅額交易
2021/01/20	61	16.74	10	17.23	16.40	51	15,875	0.32%
2021/01/19	13	17.49	193	17.57	17.55	-180	15,684	-1.15%	大賣/鉅額交易
2021/01/18	10	17.11	337	17.24	17.20	-327	15,497	-2.11%	大賣/鉅額交易
2021/01/15	64	17.73	33	18.36	17.80	31	15,367	0.20%
2021/01/14	7	18.06	192	18.03	18.25	-185	15,141	-1.22%	大賣/鉅額交易
2021/01/13	5	17.51	47	17.84	17.45	-42	14,972	-0.28%
2021/01/12	206	17.29	66	17.78	17.10	140	14,844	0.94%	大買/鉅額交易
2021/01/11	78	17.42	267	17.37	18.25	-189	14,511	-1.30%	大賣/鉅額交易
2021/01/08	0	0.00	201	16.90	16.75	-201	14,277	-1.41%	大賣/鉅額交易
2021/01/07	7	16.60	86	16.57	16.70	-79	14,733	-0.54%
2021/01/06	92	16.46	21	16.42	16.00	71	14,688	0.48%
2021/01/05	213	16.70	88	16.62	16.55	125	14,508	0.86%	大買/鉅額交易
2021/01/04	45	16.68	106	16.86	16.95	-61	14,338	-0.43%	大賣/
2020/12/31	108	16.47	63	16.65	16.30	45	13,928	0.32%	大買/
2020/12/30	115	16.20	53	16.34	16.15	62	13,640	0.45%	大買/
2020/12/29	223	16.18	32	16.23	16.15	191	13,589	1.41%	大買/鉅額交易
2020/12/28	147	16.11	2	16.15	16.15	145	13,565	1.07%	大買/鉅額交易
2020/12/25	10	16.49	7	16.52	16.50	3	13,417	0.02%
2020/12/24	40	16.09	120	16.48	16.30	-80	13,307	-0.60%	大賣/
2020/12/23	58	15.92	33	15.97	15.85	25	13,152	0.19%
2020/12/22	107	16.03	18	16.21	15.70	89	13,100	0.68%	大買/
2020/12/21	93	16.59	69	16.75	16.55	24	12,998	0.18%
2020/12/18	230	17.07	82	17.13	16.70	148	13,098	1.13%	大買/鉅額交易
2020/12/17	251	17.10	209	16.61	17.35	42	12,820	0.33%	大買/大賣/
2020/12/16	12	16.05	217	16.08	15.80	-205	12,522	-1.64%	大賣/鉅額交易
2020/12/15	18	16.04	16	15.89	15.80	2	12,475	0.02%
2020/12/14	19	16.38	55	15.96	16.20	-36	12,329	-0.29%
2020/12/11	40	15.05	76	15.23	15.30	-36	11,888	-0.30%
2020/12/10	22	15.84	123	15.78	15.45	-101	11,707	-0.86%	大賣/鉅額交易
2020/12/09	17	15.41	140	15.58	15.35	-123	11,550	-1.06%	大賣/鉅額交易
2020/12/08	39	15.53	38	15.90	15.80	1	11,360	0.01%
2020/12/07	48	14.76	27	15.52	16.00	21	11,045	0.19%
2020/12/04	23	15.30	4.1	15.37	15.50	18.9	10,384	0.18%
2020/12/03	264	15.19	80	15.51	15.15	184	10,014	1.84%	大買/鉅額交易
2020/12/02	66	14.31	66	14.39	14.60	0	9,500	0.00%
2020/12/01	113	13.55	37	13.72	14.20	76	8,759	0.87%	大買/
2020/11/30	205	12.71	8	12.82	12.95	197	8,208	2.40%	大買/鉅額交易
2020/11/27	0	0.00	189	12.49	12.60	-189	8,177	-2.31%	大賣/鉅額交易
2020/11/26	89	12.53	556	12.42	12.35	-467	8,290	-5.63%	大賣/鉅額交易
2020/11/25	114	12.10	78	12.35	12.00	36	7,863	0.46%	大買/
2020/11/24	0	0.00	7	12.01	11.90	-7	7,777	-0.09%
2020/11/20	60	11.85	60	11.98	11.85	0	7,713	0.00%
2020/11/19	57	11.89	1	11.90	11.95	56	7,714	0.73%
2020/11/18	29	11.66	0	0.00	11.50	29	7,661	0.38%
2020/11/17	50	11.50	118	11.57	11.70	-68	7,784	-0.87%	大賣/
2020/11/16	50	11.41	0	0.00	11.35	50	7,756	0.64%
2020/11/13	5	11.26	53	11.37	11.40	-48	7,779	-0.62%
2020/11/12	13	11.64	0	0.00	11.40	13	7,793	0.17%
2020/11/10	172	11.79	0	0.00	11.60	172	7,638	2.25%	大買/鉅額交易
2020/11/09	170	12.05	15	12.25	11.95	155	7,582	2.04%	大買/鉅額交易
2020/11/06	77	12.20	48	12.20	12.15	29	7,633	0.38%
2020/11/05	45	12.42	69	12.59	12.40	-24	7,524	-0.32%
2020/11/04	0	0.00	2	12.35	12.15	-2	7,283	-0.03%
2020/11/03	174	12.23	172	12.27	12.05	2	7,167	0.03%	大買/大賣/
2020/11/02	30	11.61	0	0.00	11.80	30	6,852	0.44%
2020/10/29	0	0.00	11	11.64	11.90	-11	6,819	-0.16%
2020/10/28	40	11.68	25	11.75	11.55	15	6,764	0.22%
2020/10/27	15	11.90	0	0.00	11.85	15	6,709	0.22%
2020/10/26	88	12.01	53	12.21	11.95	35	6,669	0.52%
2020/10/23	97	12.05	87	12.07	12.00	10	6,583	0.15%
2020/10/22	45	11.89	58	12.03	11.95	-13	6,535	-0.20%
2020/10/21	40	11.93	118	12.18	12.05	-78	6,496	-1.20%	大賣/
2020/10/20	7	12.00	1	11.95	12.20	6	6,428	0.09%
2020/10/19	11	11.98	5	11.99	12.25	6	6,340	0.09%
2020/10/16	84	12.18	17	12.06	11.50	67	6,182	1.08%
2020/10/15	30	12.31	59	12.33	12.40	-29	5,884	-0.49%
2020/10/14	4	10.65	4	11.30	11.30	0	5,207	0.00%
2020/10/13	2	10.30	4	10.30	10.40	-2	5,081	-0.04%
2020/10/12	4	10.60	0	0.00	10.40	4	5,080	0.08%
2020/10/08	5	10.60	0	0.00	10.45	5	5,104	0.10%
2020/10/07	10	10.50	0	0.00	10.55	10	5,218	0.19%
2020/10/06	8	10.39	0	0.00	10.40	8	5,482	0.15%
2020/10/05	121	10.27	0	0.00	10.40	121	5,580	2.17%	大買/鉅額交易
2020/09/30	2	10.05	0	0.00	10.05	2	5,524	0.04%
2020/09/28	0	0.00	27	10.10	10.20	-27	5,547	-0.49%
2020/09/25	7	9.62	4	9.99	9.73	3	5,558	0.05%
2020/09/24	10	10.20	0	0.00	9.90	10	5,572	0.18%
2020/09/23	235	10.90	0	0.00	10.50	235	5,481	4.29%	大買/鉅額交易
2020/09/22	11	11.95	10	11.85	11.50	1	5,275	0.02%
2020/09/21	22	11.53	126	11.90	12.00	-104	4,595	-2.26%	大賣/鉅額交易
2020/09/18	4	10.75	31	10.70	10.95	-27	4,053	-0.67%
2020/09/17	28	10.46	113	10.75	10.50	-85	3,951	-2.15%	大賣/
2020/09/16	2	10.45	62	10.24	10.40	-60	3,812	-1.57%
2020/09/15	0	0.00	40	10.15	10.15	-40	3,766	-1.06%
2020/09/14	0	0.00	24	10.14	10.10	-24	3,746	-0.64%
2020/09/11	22	9.89	0	0.00	9.75	22	3,660	0.60%
2020/09/10	5	10.25	1	10.30	10.10	4	3,634	0.11%
2020/09/09	0	0.00	2	9.92	10.15	-2	3,622	-0.06%
2020/09/08	0	0.00	2	10.20	10.00	-2	3,600	-0.06%
2020/09/07	6	10.37	2	10.25	10.15	4	3,584	0.11%
2020/09/04	5	10.09	5	10.09	10.15	0	3,526	0.00%
2020/09/03	8	10.09	0	0.00	10.10	8	3,464	0.23%
2020/09/02	4	10.04	0	0.00	10.05	4	3,440	0.12%
2020/09/01	3	10.15	1	9.90	10.35	2	3,458	0.06%
2020/08/31	1	9.71	1	9.79	9.74	0	3,241	0.00%
2020/08/26	0	0.00	3	9.70	9.60	-3	3,253	-0.09%
2020/08/25	0	0.00	1	9.95	9.68	-1	3,253	-0.03%
2020/08/24	143	9.82	18	9.88	9.75	125	3,292	3.80%	大買/鉅額交易
2020/08/21	0	0.00	139	9.80	9.86	-139	3,349	-4.15%	大賣/鉅額交易
2020/08/19	14	9.61	14	9.72	9.58	0	3,148	0.00%
2020/08/14	5	9.29	5	9.41	9.32	0	3,027	0.00%
2020/08/13	202	9.31	1	9.64	9.26	201	3,027	6.64%	大買/鉅額交易
2020/08/12	2	9.49	209	9.53	9.47	-207	2,993	-6.91%	大賣/鉅額交易
2020/08/11	0	0.00	10	9.10	9.11	-10	2,878	-0.35%
2020/08/10	0	0.00	7	9.10	9.07	-7	2,871	-0.24%
2020/08/06	2	9.15	1	9.45	9.13	1	2,864	0.03%
2020/08/05	10	9.39	1	9.40	9.29	9	2,857	0.31%
2020/07/30	0	0.00	8	8.94	8.96	-8	2,841	-0.28%
2020/07/29	6	8.85	0	0.00	8.75	6	2,840	0.21%
2020/07/28	1	8.62	0	0.00	8.47	1	2,838	0.04%
2020/07/27	1	8.96	0	0.00	8.76	1	2,827	0.04%
2020/07/24	1	9.11	1	8.97	8.95	0	2,825	0.00%
2020/07/23	0	0.00	1	9.35	9.28	-1	2,798	-0.04%
2020/07/22	80	9.26	0	0.00	9.35	80	2,797	2.86%
2020/07/21	42	9.38	9	9.52	9.20	33	2,765	1.19%
2020/07/20	9	9.14	0	0.00	9.20	9	2,543	0.35%
2020/07/17	2	9.15	0	0.00	9.01	2	2,529	0.08%
2020/07/15	0	0.00	1	9.37	9.29	-1	2,486	-0.04%
2020/07/14	194	9.68	0	0.00	9.51	194	2,461	7.88%	大買/鉅額交易
2020/07/13	0	0.00	121	9.90	10.00	-121	2,334	-5.18%	大賣/鉅額交易
2020/07/10	0	0.00	80	9.43	9.12	-80	2,047	-3.91%
2020/07/09	0	0.00	22	9.46	9.34	-22	1,934	-1.14%
2020/07/07	1	9.38	20	9.32	9.26	-19	1,865	-1.02%
2020/07/06	2	9.25	0	0.00	9.23	2	1,816	0.11%
2020/07/01	170	8.46	57	8.99	9.10	113	1,598	7.07%	大買/鉅額交易
2020/06/12	8	7.65	5	7.73	7.80	3	1,365	0.22%
2020/06/11	1	7.92	10	7.96	7.90	-9	1,374	-0.65%
2020/06/08	0	0.00	210	7.80	8.54	-210	1,319	-15.92%	大賣/鉅額交易
2020/06/05	47	7.77	0	0.00	7.77	47	1,214	3.87%
2020/06/04	182	7.73	20	7.68	7.75	162	1,207	13.42%	大買/鉅額交易
2020/06/03	3	7.77	0	0.00	7.76	3	1,200	0.25%
2020/06/02	0	0.00	20	7.76	7.75	-20	1,177	-1.70%
2020/06/01	1	7.45	0	0.00	7.42	1	1,126	0.09%
2020/05/29	3	7.77	0	0.00	7.50	3	1,105	0.27%
2020/05/28	0	0.00	5	7.74	7.86	-5	1,033	-0.48%
2020/05/27	0	0.00	49	7.16	7.15	-49	877	-5.58%
2020/05/26	0	0.00	1	7.04	6.95	-1	866	-0.12%
2020/05/25	1	6.78	42	6.85	6.84	-41	867	-4.73%
2020/05/22	10	6.94	0	0.00	6.95	10	864	1.16%
2020/05/21	7	7.06	5	7.19	7.06	2	855	0.23%
2020/05/18	48	6.71	0	0.00	6.73	48	827	5.80%
2020/05/14	1	6.83	0	0.00	6.83	1	812	0.12%
2020/05/13	1	6.96	0	0.00	7.09	1	804	0.12%
2020/05/12	15	6.94	0	0.00	6.97	15	800	1.87%
2020/05/08	0	0.00	2	7.21	7.17	-2	772	-0.26%
2020/05/07	0	0.00	35	7.20	7.17	-35	763	-4.58%
2020/05/06	2	7.06	30	7.16	7.06	-28	756	-3.70%
2020/05/04	0	0.00	302	7.07	7.07	-302	760	-39.72%	大賣/鉅額交易
2020/04/29	22	7.21	2	7.15	7.20	20	743	2.69%
2020/04/28	0	0.00	1	6.94	6.90	-1	736	-0.14%
2020/04/23	19	6.61	0	0.00	6.56	19	742	2.56%
2020/04/22	41	6.52	0	0.00	6.53	41	747	5.49%
2020/04/21	50	6.59	0	0.00	6.44	50	792	6.31%
2020/04/20	23	6.82	0	0.00	6.89	23	788	2.92%
2020/04/17	22	7.12	30	7.06	6.93	-8	809	-0.99%
2020/04/15	1	6.78	0	0.00	6.96	1	783	0.13%
2020/04/14	0	0.00	50	6.47	6.53	-50	792	-6.31%
2020/04/13	0	0.00	3	6.38	6.34	-3	797	-0.38%
2020/04/10	2	6.38	0	0.00	6.38	2	802	0.25%
2020/04/09	0	0.00	73	6.39	6.37	-73	832	-8.77%
2020/04/07	153	6.17	0	0.00	6.16	153	829	18.44%	大買/鉅額交易
2020/04/06	7	5.88	0	0.00	5.98	7	833	0.84%
2020/04/01	0	0.00	7	5.93	5.93	-7	844	-0.83%
2020/03/31	0	5.80	3	5.84	5.82	-3	857	-0.35%
2020/03/30	1	5.57	0	0.00	5.83	1	866	0.12%
2020/03/27	0	0.00	18	5.78	5.82	-18	913	-1.97%
2020/03/26	0	0.00	9	5.80	5.80	-9	973	-0.92%
2020/03/25	0	0.00	41	5.77	5.76	-41	1,015	-4.04%
2020/03/20	20	5.34	32	5.30	5.36	-12	1,033	-1.16%
2020/03/19	0	0.00	7	5.04	5.04	-7	1,011	-0.69%
2020/03/18	6	5.64	57	5.73	5.59	-51	983	-5.19%
2020/03/17	158	5.83	0	0.00	5.68	158	985	16.03%	大買/鉅額交易
2020/03/16	20	6.27	59	6.30	6.17	-39	970	-4.02%
2020/03/13	149	6.46	382	6.48	6.57	-233	980	-23.75%	大買/大賣/鉅額交易
2020/03/12	34	7.41	0	0.00	7.17	34	958	3.55%
2020/03/10	38	7.76	0	0.00	7.85	38	1,055	3.60%
2020/03/09	12	7.99	0	0.00	7.92	12	1,085	1.11%
2020/03/06	30	8.21	0	0.00	8.22	30	1,079	2.78%
2020/03/03	1	8.21	0	0.00	8.21	1	1,205	0.08%
2020/03/02	98	8.06	10	8.14	8.10	88	1,242	7.08%
2020/02/27	1	8.26	5	8.31	8.20	-4	1,286	-0.31%
2020/02/26	48	8.39	1	8.42	8.40	47	1,286	3.65%
2020/02/17	16	8.47	0	0.00	8.49	16	1,314	1.22%
2020/02/13	45	8.55	0	0.00	8.53	45	1,331	3.38%
2020/02/11	20	8.56	2	8.59	8.53	18	1,333	1.35%
2020/02/10	15	8.46	0	0.00	8.49	15	1,332	1.13%
2020/02/07	30	8.64	0	0.00	8.61	30	1,333	2.25%
2020/02/06	110	8.82	0	0.00	8.81	110	1,331	8.26%	大買/鉅額交易
2020/02/05	1	8.83	0	0.00	8.83	1	1,323	0.08%
2020/02/03	14	8.42	0	0.00	8.50	14	1,311	1.07%
2020/01/31	56	8.74	0	0.00	8.77	56	1,299	4.31%
2020/01/30	4	9.28	0	0.00	8.83	4	1,283	0.31%
2020/01/17	12	9.70	0	0.00	9.73	12	1,266	0.95%
2020/01/16	88	9.71	0	0.00	9.72	88	1,258	6.99%
2020/01/15	0	0.00	140	9.81	9.84	-140	1,273	-10.99%	大賣/鉅額交易
2020/01/13	59	9.33	8	9.40	9.40	51	1,205	4.23%
2020/01/09	4	9.66	0	0.00	9.62	4	1,177	0.34%
2020/01/07	6	9.58	1	9.62	9.57	5	1,156	0.43%
2020/01/03	3	9.92	0	0.00	9.90	3	1,139	0.26%
2019/12/27	18	10.30	0	0.00	10.20	18	1,078	1.67%
2019/12/26	22	10.26	10	10.25	10.25	12	1,063	1.13%
2019/12/25	0	0.00	10	10.25	10.20	-10	1,047	-0.95%
2019/12/24	0	0.00	58	10.25	10.20	-58	1,038	-5.59%
2019/12/13	39	9.85	0	0.00	9.83	39	901	4.33%
2019/12/12	29	9.88	0	0.00	9.88	29	890	3.26%
2019/12/06	70	9.85	0	0.00	9.88	70	843	8.30%
2019/12/05	12	10.02	121	10.14	9.98	-109	820	-13.28%	大賣/鉅額交易
2019/12/04	1	9.50	237	9.89	9.92	-236	719	-32.78%	大賣/鉅額交易
2019/12/03	0	0.00	11	9.51	9.48	-11	685	-1.61%
2019/12/02	41	9.40	35	9.53	9.43	6	685	0.87%
2019/11/28	20	9.84	170	9.73	9.65	-150	654	-22.91%	大賣/鉅額交易
2019/11/27	30	9.60	0	0.00	9.65	30	559	5.36%
2019/11/26	0	0.00	171	9.31	9.46	-171	516	-33.10%	大賣/鉅額交易
2019/11/20	15	9.00	0	0.00	9.04	15	471	3.18%
2019/11/18	31	9.08	15	9.12	9.08	16	470	3.40%
2019/11/15	0	0.00	1	9.10	9.04	-1	489	-0.20%
2019/11/14	1	8.84	0	0.00	8.96	1	486	0.21%
2019/11/13	11	8.90	0	0.00	8.89	11	495	2.22%
2019/11/12	16	8.96	1	9.00	8.97	15	493	3.04%
2019/11/11	9	8.53	0	0.00	8.47	9	480	1.87%
2019/10/29	7	8.77	1	8.83	8.76	6	526	1.14%
2019/10/28	34	8.82	0	0.00	8.81	34	532	6.39%
2019/10/25	4	8.88	0	0.00	8.88	4	533	0.75%
2019/10/23	1	8.98	5	9.05	8.96	-4	542	-0.74%
2019/10/16	0	0.00	9	8.79	8.82	-9	524	-1.72%
2019/10/15	15	8.56	16	8.77	8.79	-1	525	-0.19%
2019/10/14	30	8.56	0	0.00	8.57	30	521	5.75%
2019/10/04	0	0.00	20	8.62	8.65	-20	530	-3.77%
2019/10/01	0	0.00	50	8.47	8.47	-50	538	-9.29%
2019/09/26	2	8.79	2	8.90	8.69	0	543	0.00%
2019/09/25	15	8.99	0	0.00	8.86	15	540	2.77%
2019/09/24	5	9.10	0	0.00	9.05	5	535	0.93%
2019/09/23	15	9.15	0	0.00	9.18	15	533	2.81%
2019/09/20	5	9.18	10	9.21	9.14	-5	525	-0.95%
2019/09/11	5	8.98	0	0.00	8.98	5	512	0.98%
2019/09/06	5	9.00	0	0.00	9.01	5	505	0.99%
2019/09/05	6	9.00	0	0.00	9.03	6	504	1.19%
2019/09/04	0	0.00	16	8.98	8.99	-16	510	-3.13%
2019/09/03	5	8.88	0	0.00	8.91	5	504	0.99%
2019/08/23	0	0.00	1	9.03	9.03	-1	522	-0.19%
2019/08/21	5	8.80	0	0.00	8.92	5	515	0.97%
2019/08/20	10	8.87	0	0.00	8.87	10	514	1.94%
2019/08/16	0	0.00	50	8.27	8.25	-50	485	-10.31%
2019/08/13	20	8.07	0	0.00	8.02	20	476	4.20%
2019/08/12	10	8.21	0	0.00	8.21	10	474	2.11%
2019/08/08	7	8.20	10	8.21	8.20	-3	480	-0.62%
2019/08/07	0	0.00	5	8.22	8.19	-5	482	-1.04%
2019/08/06	1	8.08	0	0.00	8.21	1	494	0.20%
2019/08/05	8	8.43	0	0.00	8.40	8	501	1.59%
2019/08/02	1	8.63	0	0.00	8.62	1	505	0.20%
2019/07/31	7	8.83	3	8.92	8.72	4	518	0.77%
2019/07/30	16	9.04	0	0.00	8.94	16	505	3.16%
2019/07/23	0	0.00	10	9.06	9.03	-10	523	-1.91%
2019/07/22	10	9.10	3	9.05	9.09	7	524	1.33%
2019/07/15	4	9.11	0	0.00	9.12	4	551	0.73%
2019/07/08	0	0.00	8	9.29	9.31	-8	643	-1.24%
2019/07/04	0	0.00	1	9.38	9.35	-1	676	-0.15%
2019/07/03	10	9.32	2	9.30	9.30	8	678	1.18%
2019/07/01	5	9.39	0	0.00	9.35	5	707	0.71%
2019/06/27	7	9.41	0	0.00	9.36	7	729	0.96%
2019/06/25	7.5	9.38	10	9.40	9.28	-2.5	745	-0.34%
2019/06/24	4	9.46	0	0.00	9.47	4	744	0.54%
2019/06/21	17	9.37	0	0.00	9.42	17	746	2.28%
2019/06/20	0	0.00	41	9.19	9.22	-41	759	-5.40%
2019/06/19	0	0.00	2	9.11	9.06	-2	765	-0.26%
2019/06/18	3	9.04	0	0.00	9.02	3	775	0.39%
2019/06/13	4	9.03	0	0.00	9.01	4	864	0.46%
2019/06/12	4	9.07	0	0.00	9.07	4	1,086	0.37%
2019/06/06	1	8.92	0	0.00	8.90	1	1,292	0.08%
2019/06/03	10	9.00	0	0.00	9.00	10	1,439	0.69%
2019/05/31	20	9.28	0	0.00	9.28	20	1,480	1.35%
2019/05/29	10	9.04	0	0.00	9.06	10	1,711	0.58%
2019/05/23	10	8.95	0	0.00	8.93	10	1,785	0.56%
2019/05/22	5	9.21	0	0.00	9.16	5	1,791	0.28%
2019/05/21	14	9.00	0	0.00	9.01	14	1,801	0.78%
2019/05/20	24	8.95	0	0.00	8.96	24	1,808	1.33%
2019/05/17	47	9.03	0	0.00	8.93	47	1,863	2.52%
2019/05/16	98	9.15	0	0.00	9.05	98	1,859	5.27%
2019/05/14	1	9.27	485	9.10	9.24	-484	1,864	-25.96%	大賣/鉅額交易
2019/05/13	28	9.51	0	0.00	9.40	28	1,860	1.50%
2019/05/10	15	9.67	0	0.00	9.75	15	1,852	0.81%
2019/05/09	75	9.90	12	9.91	9.82	63	1,845	3.41%
2019/05/08	15	10.04	0	0.00	10.10	15	1,834	0.82%
2019/05/07	0	0.00	1	10.20	10.15	-1	1,835	-0.05%
2019/05/06	15	10.10	0	0.00	10.05	15	1,866	0.80%
2019/05/03	30	10.25	0	0.00	10.25	30	1,870	1.60%
2019/05/02	25	10.27	0	0.00	10.25	25	1,870	1.34%
2019/04/30	17	10.28	0	0.00	10.25	17	1,870	0.91%
2019/04/29	23	10.23	0	0.00	10.15	23	1,868	1.23%
2019/04/26	36	10.49	0	0.00	10.45	36	1,878	1.92%
2019/04/25	1.5	10.52	35	10.56	10.60	-33.5	1,879	-1.78%
2019/04/24	0	0.00	2	10.65	10.50	-2	1,876	-0.11%
2019/04/23	35	10.65	0	0.00	10.60	35	1,874	1.87%
2019/04/22	10	10.85	0	0.00	10.75	10	1,879	0.53%
2019/04/17	2	10.90	0	0.00	10.90	2	1,936	0.10%
2019/04/16	0	0.00	96	11.05	11.05	-96	1,916	-5.01%
2019/04/12	2	10.65	0	0.00	10.55	2	1,875	0.11%
2019/04/11	0	0.00	40	10.75	10.70	-40	1,867	-2.14%
2019/04/10	0	0.00	30	10.65	10.70	-30	1,860	-1.61%
2019/04/09	15	10.50	0	0.00	10.50	15	1,859	0.81%
2019/04/08	26	10.65	15	10.65	10.60	11	1,860	0.59%
2019/04/01	11	10.35	0	0.00	10.35	11	1,846	0.60%
2019/03/29	24	10.40	25	10.45	10.45	-1	1,864	-0.05%
2019/03/28	80	10.44	0	0.00	10.35	80	1,871	4.27%
2019/03/27	70	10.50	0	0.00	10.50	70	1,882	3.72%
2019/03/26	50	10.55	0	0.00	10.55	50	1,882	2.66%
2019/03/25	41	10.45	0	0.00	10.45	41	1,913	2.14%
2019/03/22	2	10.80	0	0.00	10.75	2	2,028	0.10%
2019/03/18	51	10.85	100	10.87	10.90	-49	2,071	-2.37%
2019/03/15	151	11.04	88	11.63	11.05	63	2,071	3.04%	大買/
2019/03/14	22	11.61	35	11.51	11.45	-13	1,864	-0.70%
2019/03/13	1	11.80	0	0.00	11.60	1	1,866	0.05%
2019/03/12	84	11.97	4	11.85	11.80	80	1,863	4.29%
2019/03/11	0	0.00	22	11.88	11.85	-22	1,734	-1.27%
2019/03/08	2	11.20	6	11.70	12.00	-4	1,706	-0.23%
2019/03/07	1	11.25	0	0.00	11.30	1	1,642	0.06%
2019/03/06	357	11.25	0	0.00	11.45	357	1,629	21.90%	大買/鉅額交易
2019/03/05	12	11.39	47	11.38	11.30	-35	1,589	-2.20%
2019/03/04	232	11.33	84	11.32	11.25	148	1,493	9.91%	大買/鉅額交易
2019/02/27	1	10.60	1	10.60	10.60	0	1,369	0.00%
2019/02/21	2	10.55	2	10.55	10.60	0	1,376	0.00%
2019/02/20	0	0.00	1	10.55	10.55	-1	1,373	-0.07%
2019/02/19	0	0.00	1	10.70	10.40	-1	1,377	-0.07%
2019/02/18	9	10.63	5	10.72	10.55	4	1,369	0.29%
2019/02/13	0	0.00	2	10.20	10.25	-2	1,317	-0.15%
2019/01/28	1	10.20	0	0.00	10.20	1	1,295	0.08%
2019/01/25	1	10.20	2	10.20	10.30	-1	1,292	-0.08%
2019/01/24	3	10.12	0	0.00	10.10	3	1,268	0.24%
2019/01/15	41	10.35	0	0.00	10.25	41	1,282	3.20%
2019/01/14	74	10.23	0	0.00	10.25	74	1,279	5.78%
2019/01/11	20	10.40	137	10.71	10.40	-117	1,273	-9.19%	大賣/鉅額交易
2019/01/10	1	10.25	0	0.00	10.50	1	1,197	0.08%
2019/01/07	1	10.25	2	10.30	10.25	-1	1,197	-0.08%
2019/01/04	1	10.05	0	0.00	10.10	1	1,227	0.08%
2018/12/26	1	10.35	0	0.00	10.20	1	1,274	0.08%
2018/12/18	80	10.61	0	0.00	10.45	80	1,195	6.69%
2018/12/17	5	11.40	81	11.37	11.10	-76	1,163	-6.53%
2018/12/12	87	10.53	2	10.60	10.70	85	1,017	8.35%
2018/12/11	2	10.40	88	10.77	10.60	-86	988	-8.70%
2018/12/06	2	10.75	0	0.00	10.10	2	882	0.23%
2018/12/03	0	0.00	2	10.20	10.10	-2	850	-0.24%
2018/11/29	0	0.00	1	10.10	9.81	-1	848	-0.12%
2018/11/23	70	9.47	0	0.00	9.47	70	844	8.29%
2018/11/22	0	0.00	72	9.82	9.58	-72	836	-8.60%
2018/11/19	2	9.00	0	0.00	9.11	2	808	0.25%
2018/11/12	2	8.58	0	0.00	8.46	2	912	0.22%
2018/10/31	0	0.00	1	8.20	8.22	-1	1,041	-0.10%
2018/10/30	1	8.00	0	0.00	8.05	1	1,041	0.10%
2018/10/25	1	7.91	0	0.00	7.77	1	1,033	0.10%
2018/10/23	1	8.68	0	0.00	8.55	1	1,008	0.10%
2018/10/12	1	8.40	0	0.00	8.51	1	1,034	0.10%
2018/10/11	2	8.64	0	0.00	8.64	2	1,004	0.20%
2018/10/05	3	10.00	0	0.00	9.89	3	965	0.31%
2018/09/13	0	0.00	4	10.60	10.45	-4	1,054	-0.38%
2018/09/10	3	10.00	0	0.00	10.10	3	1,114	0.27%
2018/09/07	1	10.35	0	0.00	10.35	1	1,112	0.09%
2018/09/06	1	10.80	0	0.00	10.75	1	1,110	0.09%
2018/09/04	0	0.00	0.2	11.00	11.05	-0.2	1,180	-0.02%
2018/08/30	1	11.25	0	0.00	11.20	1	1,507	0.07%
2018/08/28	3	11.20	0	0.00	11.20	3	1,526	0.20%
2018/08/23	4	11.74	3	11.75	11.70	1	1,561	0.06%
2018/08/22	0	0.00	2	11.30	11.30	-2	1,510	-0.13%
2018/08/21	0	0.00	1	11.35	11.40	-1	1,502	-0.07%
2018/08/15	1	11.00	0	0.00	11.05	1	1,490	0.07%
2018/08/13	1	10.40	0	0.00	10.50	1	1,501	0.07%
2018/08/10	0	0.00	1	11.35	11.10	-1	1,486	-0.07%
2018/08/09	7	11.11	6	11.08	11.30	1	1,473	0.07%
2018/07/20	2	11.05	3	10.93	10.90	-1	1,578	-0.06%
2018/07/17	1	10.50	0	0.00	10.40	1	1,582	0.06%
2018/07/12	0	0.00	12	10.55	10.55	-12	1,598	-0.75%
2018/07/10	0.6	10.45	0	0.00	10.45	0.6	1,629	0.04%
2018/07/09	0	0.00	6	10.21	10.25	-6	1,638	-0.37%
2018/07/03	0	0.00	10	11.10	10.70	-10	1,726	-0.58%
2018/06/27	0	0.00	1	11.15	11.15	-1	1,746	-0.06%
2018/06/25	7	11.49	1	11.45	11.50	6	1,741	0.34%
2018/06/20	1	11.10	0	0.00	11.00	1	1,721	0.06%
2018/06/15	1	11.50	0	0.00	11.40	1	1,701	0.06%
2018/06/14	0	0.00	5	11.50	11.50	-5	1,695	-0.29%
2018/06/13	0	0.00	2	11.50	11.55	-2	1,709	-0.12%
2018/06/11	2	11.70	0	0.00	11.45	2	1,621	0.12%
2018/06/08	1	11.45	0.6	11.40	11.45	0.4	1,541	0.03%
2018/06/07	0	0.00	6	11.75	11.75	-6	1,481	-0.41%
2018/06/05	2	10.45	2	10.50	10.45	0	1,300	0.00%
2018/06/01	20	10.30	20	10.75	10.60	0	1,363	0.00%
2018/05/30	5	10.10	0	0.00	10.05	5	1,328	0.38%
2018/05/28	10.9	10.11	10	10.20	10.20	0.9	1,324	0.06%
2018/05/25	0.1	10.00	0	0.00	10.00	0.1	1,311	0.01%
2018/05/16	1	9.95	0	0.00	9.60	1	1,411	0.07%
2018/05/14	1	10.30	0	0.00	10.10	1	1,446	0.07%
2018/05/10	1	10.90	0	0.00	10.90	1	1,416	0.07%
2018/05/07	1	10.70	0	0.00	10.70	1	1,440	0.07%
2018/04/17	0	0.00	5	11.35	11.30	-5	1,626	-0.31%
2018/04/16	5	11.80	0	0.00	11.60	5	1,633	0.31%
2018/03/31	2	11.70	0	0.00	11.60	2	1,950	0.10%
2018/03/26	1	11.80	1	11.75	11.75	0	2,578	0.00%
2018/03/21	1	12.00	0	0.00	12.00	1	2,885	0.03%
2018/03/19	1	12.40	0	0.00	12.30	1	3,171	0.03%
2018/03/13	0	0.00	2	12.80	12.75	-2	3,328	-0.06%
2018/03/07	0	0.00	1	13.00	12.75	-1	3,312	-0.03%
2018/03/06	2	12.73	0	0.00	12.70	2	3,351	0.06%
2018/02/21	3	12.30	0	0.00	12.30	3	3,674	0.08%
2018/02/08	0.8	12.10	0	0.00	12.05	0.8	3,688	0.02%
2018/01/24	3	13.30	0	0.00	13.30	3	3,915	0.08%
2018/01/19	10	13.60	0	0.00	13.50	10	3,934	0.25%
2018/01/18	1	13.60	0	0.00	13.50	1	3,936	0.03%
2018/01/12	2	13.65	0	0.00	13.65	2	3,959	0.05%
2018/01/10	0	0.00	10	13.50	13.45	-10	3,973	-0.25%
2018/01/09	5	13.80	0	0.00	13.60	5	4,228	0.12%
2018/01/08	1	14.35	1	13.85	13.75	0	4,234	0.00%
2018/01/05	0	0.00	2	14.45	14.45	-2	4,151	-0.05%
2018/01/04	0	0.00	2	14.55	14.60	-2	4,111	-0.05%
2018/01/03	0	0.00	2	14.10	14.10	-2	4,052	-0.05%