飛宏 (2457)-華南永昌-忠孝券商分點個股進出

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
52.5
漲跌
▼2.0
漲幅
-3.67%
成交量
4,759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(已收盤)

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－華南永昌-忠孝券商分點個股進出

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

華南永昌-忠孝券商分點個股進出
華南永昌-忠孝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
2024/04/17	1	51.40	0	0.00	53.30	1	4,357	0.02%
2024/04/16	0	0.00	55	50.51	51.00	-55	4,349	-1.26%
2024/04/15	0	0.00	2	52.75	52.30	-2	4,370	-0.05%
2024/04/12	2	54.05	1	52.02	53.80	1	4,423	0.02%
2024/04/11	5	52.30	0	0.00	52.50	5	4,364	0.11%
2024/04/10	1	54.40	0	0.00	54.10	1	4,349	0.02%
2024/04/08	1	54.30	1	53.90	53.70	0	4,448	0.00%
2024/04/03	1	53.40	1	53.80	53.30	0	4,456	0.00%
2024/04/02	5	54.40	5	54.30	54.30	0	4,476	0.00%
2024/04/01	1	54.60	0	0.00	54.60	1	4,509	0.02%
2024/03/29	3	53.33	0	0.00	53.30	3	4,529	0.07%
2024/03/28	2	52.90	0	0.00	53.00	2	4,526	0.04%
2024/03/20	4	53.20	4	53.00	53.00	0	4,653	0.00%
2024/03/18	0	0.00	5	54.22	54.40	-5	4,682	-0.11%
2024/03/13	1	56.50	0	0.00	55.00	1	4,833	0.02%
2024/03/12	1	56.50	0	0.00	56.40	1	4,881	0.02%
2024/03/11	2	55.50	2	56.30	56.30	0	4,964	0.00%
2024/03/08	5	55.80	0	0.00	55.90	5	5,023	0.10%
2024/03/06	3	60.63	0	0.00	60.10	3	4,997	0.06%
2024/03/01	0	0.00	2	61.00	60.30	-2	5,228	-0.04%
2024/02/27	5	60.00	2	59.65	60.20	3	6,506	0.05%
2024/02/26	2	61.50	0	0.00	61.20	2	6,952	0.03%
2024/02/23	2	60.30	3	60.00	59.70	-1	6,907	-0.01%
2024/02/22	2	61.20	0	0.00	61.30	2	6,865	0.03%
2024/02/21	0	0.00	0.6	62.00	61.50	-0.6	6,858	-0.01%
2024/02/20	25	62.27	5	62.80	61.80	20	6,946	0.29%
2024/02/19	6	61.18	27	61.80	62.30	-21	6,809	-0.31%
2024/02/16	4	58.70	3	58.03	58.70	1	6,414	0.02%
2024/02/05	0	0.00	6	56.10	56.10	-6	6,399	-0.09%
2024/02/02	0	0.00	2	57.40	57.00	-2	6,378	-0.03%
2024/01/29	1	58.20	0	0.00	58.80	1	6,439	0.02%
2024/01/26	1	57.30	0	0.00	56.90	1	6,422	0.02%
2024/01/25	3	58.23	0	0.00	58.00	3	6,482	0.05%
2024/01/24	3	58.67	0	0.00	58.60	3	6,668	0.04%
2024/01/23	17	57.78	4	57.95	57.30	13	6,673	0.19%
2024/01/22	2	56.75	2	56.80	57.00	0	6,658	0.00%
2024/01/19	1	55.90	3	56.70	56.50	-2	6,715	-0.03%
2024/01/18	0	0.00	16	54.92	56.00	-16	6,766	-0.24%
2024/01/17	4	56.63	0	0.00	55.30	4	6,908	0.06%
2024/01/16	5	57.66	6	59.18	57.60	-1	7,033	-0.01%
2024/01/15	2	57.60	2	58.15	58.30	0	7,136	0.00%
2024/01/12	3	57.73	3	58.10	56.90	0	7,196	0.00%
2024/01/11	4	56.65	5	55.42	57.10	-1	7,181	-0.01%
2024/01/08	6	59.83	10	60.17	58.90	-4	7,202	-0.06%
2024/01/05	0	0.00	0.1	58.60	58.30	-0.1	7,144	0.00%
2024/01/03	2	58.90	2	59.30	58.80	0	7,155	0.00%
2024/01/02	4	59.53	4	59.30	59.30	0	7,150	0.00%
2023/12/28	5	58.80	5	59.00	59.00	0	7,194	0.00%
2023/12/27	1	59.10	1	59.60	58.40	0	7,222	0.00%
2023/12/26	3	57.84	3	58.07	59.00	0	7,298	0.00%
2023/12/25	2	57.00	3	57.00	57.00	-1	7,276	-0.01%
2023/12/21	5	57.30	0	0.00	56.60	5	7,287	0.07%
2023/12/20	5	57.60	5	58.10	57.80	0	7,299	0.00%
2023/12/19	0	0.00	1	58.30	57.30	-1	7,311	-0.01%
2023/12/15	5	59.74	5	59.88	59.10	0	7,317	0.00%
2023/12/12	0	0.00	3	59.90	59.00	-3	7,208	-0.04%
2023/12/11	10	59.71	0	0.00	59.60	10	7,208	0.14%
2023/12/08	1	60.70	1	61.10	61.00	0	7,155	0.00%
2023/12/07	4	61.15	4	60.50	60.50	0	7,155	0.00%
2023/12/06	2	62.25	1	62.90	61.60	1	7,150	0.01%
2023/12/05	7	61.30	12	62.17	62.80	-5	7,114	-0.07%
2023/12/04	8	62.04	9	63.04	61.80	-1	7,125	-0.01%
2023/12/01	4	62.20	2	62.40	62.50	2	7,404	0.03%
2023/11/30	17	63.26	30	63.63	62.20	-13	7,390	-0.18%
2023/11/29	7	64.11	0	0.00	63.50	7	7,352	0.10%
2023/11/28	5	62.70	3	62.73	62.80	2	7,299	0.03%
2023/11/27	8	63.97	18	63.94	62.90	-10	7,315	-0.14%
2023/11/24	3	62.80	6	63.37	63.20	-3	6,905	-0.04%
2023/11/22	3	57.47	3	57.97	57.50	0	5,689	0.00%
2023/11/21	2	57.18	7	57.23	57.20	-5	5,725	-0.09%
2023/11/20	3	57.47	7	56.97	56.70	-4	5,793	-0.07%
2023/11/17	12	56.76	12	57.27	56.20	0	5,768	0.00%
2023/11/16	11	55.19	12	56.24	56.40	-1	5,691	-0.02%
2023/11/15	14	55.19	2	55.30	54.60	12	5,899	0.20%
2023/11/14	1	54.90	3	54.63	54.80	-2	6,212	-0.03%
2023/11/13	0	0.00	4	53.73	54.00	-4	6,271	-0.06%
2023/11/08	1	54.10	4	54.60	54.20	-3	6,531	-0.05%
2023/11/07	3	54.30	6	54.67	54.20	-3	6,689	-0.04%
2023/11/06	3	54.93	18	54.96	54.90	-15	6,783	-0.22%
2023/11/03	8	53.74	1	53.30	53.30	7	6,757	0.10%
2023/11/02	12	52.72	0	0.00	52.80	12	6,792	0.18%
2023/11/01	7	51.79	7	52.07	51.80	0	6,790	0.00%
2023/10/31	18	54.47	0	0.00	52.50	18	6,621	0.27%
2023/10/27	6	56.73	0	0.00	55.40	6	6,836	0.09%
2023/10/26	9	58.28	2	58.80	57.00	7	6,903	0.10%
2023/10/25	21	58.31	35	59.00	59.10	-14	6,979	-0.20%
2023/10/24	5	56.46	3	56.43	56.80	2	6,897	0.03%
2023/10/23	4	53.45	4	54.40	53.60	0	6,906	0.00%
2023/10/20	1	55.10	0	0.00	55.00	1	6,885	0.01%
2023/10/19	7	56.89	2	56.40	56.10	5	7,039	0.07%
2023/10/18	11	58.61	8	57.73	57.70	3	7,065	0.04%
2023/10/17	5	60.40	13	60.58	60.60	-8	7,114	-0.11%
2023/10/16	8	59.25	140	59.00	58.70	-132	7,238	-1.82%	大賣/鉅額交易
2023/10/12	1	62.60	0	0.00	62.50	1	8,089	0.01%
2023/10/06	1	61.80	3	61.20	61.60	-2	8,402	-0.02%
2023/10/05	15	64.03	13.7	62.04	61.80	1.3	8,712	0.02%
2023/10/03	0	0.00	1	63.40	62.00	-1	9,280	-0.01%
2023/10/02	5	62.96	14	62.59	63.00	-9	9,528	-0.09%
2023/09/28	0	0.00	6	59.60	58.90	-6	9,613	-0.06%
2023/09/27	1	58.00	0	0.00	58.30	1	9,991	0.01%
2023/09/26	3	58.67	0	0.00	58.50	3	10,168	0.03%
2023/09/25	2	59.15	220	58.97	58.80	-218	10,308	-2.11%	大賣/鉅額交易
2023/09/22	5	59.08	4	59.50	59.70	1	10,443	0.01%
2023/09/21	10	60.60	3	59.60	59.60	7	10,508	0.07%
2023/09/20	0	0.00	0.3	61.50	60.90	-0.3	10,594	0.00%
2023/09/14	7	63.07	15	63.27	62.70	-8	11,551	-0.07%
2023/09/13	5	62.94	5	63.50	62.10	0	11,775	0.00%
2023/09/12	10	62.40	5	63.50	62.00	5	12,067	0.04%
2023/09/11	5	65.00	0	0.00	63.40	5	12,282	0.04%
2023/09/06	18	65.78	18	67.76	67.80	0	13,275	0.00%
2023/09/05	6	68.30	6	69.15	70.70	0	13,234	0.00%
2023/09/04	2	69.90	0	0.00	69.10	2	13,658	0.01%
2023/09/01	6	72.13	1	74.00	71.10	5	14,142	0.04%
2023/08/31	0	0.00	56	72.94	73.00	-56	14,509	-0.39%
2023/08/30	0	0.00	5	71.90	71.00	-5	15,025	-0.03%
2023/08/29	1	70.70	3.1	71.49	71.50	-2.1	16,015	-0.01%
2023/08/28	1	70.20	0	0.00	70.00	1	17,175	0.01%
2023/08/25	0	0.00	1	70.10	69.90	-1	18,143	-0.01%
2023/08/23	0	0.00	1	69.20	68.60	-1	18,973	-0.01%
2023/08/22	1	68.00	1	69.00	68.50	0	19,242	0.00%
2023/08/21	11	69.58	7	68.70	68.70	4	19,614	0.02%
2023/08/18	27	69.51	30	70.19	69.80	-3	21,131	-0.01%
2023/08/17	9	65.29	9	65.92	66.90	0	21,030	0.00%
2023/08/16	11	65.75	8	66.85	66.20	3	21,193	0.01%
2023/08/11	4	63.58	1	63.30	63.50	3	22,801	0.01%
2023/08/08	0	0.00	1	64.00	64.40	-1	24,317	0.00%
2023/08/07	2	64.00	2	64.40	65.20	0	24,618	0.00%
2023/08/04	11	65.59	11	66.00	65.40	0	25,312	0.00%
2023/08/02	55	66.00	0	0.00	65.30	55	25,743	0.21%
2023/08/01	1	66.40	4	66.95	66.50	-3	26,070	-0.01%
2023/07/31	1	67.80	4	68.75	67.50	-3	26,375	-0.01%
2023/07/28	3	68.57	7	68.33	69.50	-4	26,653	-0.02%
2023/07/27	1.1	69.53	2	69.50	69.50	-1	27,081	0.00%
2023/07/26	17	71.54	20	72.40	69.70	-3	27,576	-0.01%
2023/07/24	20	71.09	4	70.00	70.00	16	28,006	0.06%
2023/07/21	5	71.78	5	72.90	73.60	0	28,207	0.00%
2023/07/19	5	74.12	6	74.50	72.50	-1	29,584	0.00%
2023/07/18	23	74.50	21	74.00	74.00	2	30,150	0.01%
2023/07/17	31	76.57	29	76.36	76.70	2	30,543	0.01%
2023/07/14	1	73.50	1	73.70	72.60	0	31,042	0.00%
2023/07/13	8	73.03	9	73.37	72.80	-1	32,704	0.00%
2023/07/12	15	72.39	17	71.18	72.00	-2	33,621	-0.01%
2023/07/11	3	74.00	5	72.06	72.00	-2	34,256	-0.01%
2023/07/10	14	77.43	9	76.80	76.00	5	34,499	0.01%
2023/07/07	6	76.77	7	77.77	78.30	-1	34,755	0.00%
2023/07/06	10	77.93	8	79.30	77.70	2	35,037	0.01%
2023/07/05	6	78.12	26	79.66	79.40	-20	35,753	-0.06%
2023/07/04	20	78.72	8	78.70	77.60	12	35,789	0.03%
2023/06/30	0	0.00	1	76.70	78.00	-1	36,476	0.00%
2023/06/29	3	75.80	2	76.30	75.50	1	36,628	0.00%
2023/06/28	3	75.77	2	75.90	75.30	1	36,905	0.00%
2023/06/27	11	76.98	1	76.90	75.60	10	37,163	0.03%
2023/06/26	6	80.47	5	80.16	79.30	1	37,281	0.00%
2023/06/21	5	79.44	13	80.69	81.80	-8	37,430	-0.02%
2023/06/20	1	79.30	0	0.00	79.40	1	37,547	0.00%
2023/06/19	0	0.00	1	80.70	80.80	-1	38,426	0.00%
2023/06/16	1.3	80.90	7	79.17	79.10	-5.7	39,863	-0.01%
2023/06/15	11	79.18	0	0.00	79.00	11	40,410	0.03%
2023/06/14	4	81.08	1	81.80	80.30	3	41,215	0.01%
2023/06/13	6	81.45	11	81.29	82.30	-5	41,842	-0.01%
2023/06/12	8	79.49	8	80.28	78.50	0	42,435	0.00%
2023/06/09	1	79.70	3	79.97	79.00	-2	43,618	0.00%
2023/06/08	30	79.64	31	78.62	78.90	-1	44,550	0.00%
2023/06/07	13	83.15	11	82.44	81.50	2	45,822	0.00%
2023/06/06	22	84.73	5	83.88	82.60	17	46,949	0.04%
2023/06/05	24	85.47	27	86.20	85.70	-3	47,549	-0.01%
2023/06/02	80	82.73	123	83.24	83.40	-43	47,681	-0.09%	大賣/
2023/06/01	79	81.36	64	80.22	81.90	15	47,138	0.03%
2023/05/31	51	77.14	50	77.88	78.40	1	46,628	0.00%
2023/05/30	6	77.02	5	78.14	76.60	1	45,748	0.00%
2023/05/29	2	75.70	18	76.20	76.40	-16	45,395	-0.04%
2023/05/26	21	74.42	18	74.20	73.70	3	45,058	0.01%
2023/05/25	17	74.89	2	74.75	74.50	15	44,998	0.03%
2023/05/24	38	79.58	46	78.18	75.80	-8	44,898	-0.02%
2023/05/23	8	75.04	8	75.40	75.50	0	44,540	0.00%
2023/05/22	18	74.31	18	74.89	75.30	0	44,960	0.00%
2023/05/19	28	75.69	30	75.50	73.20	-2	44,786	0.00%
2023/05/18	12	76.02	8	76.04	75.80	4	44,433	0.01%
2023/05/17	20	75.08	222	75.03	74.10	-202	43,886	-0.46%	大賣/鉅額交易
2023/05/16	6	73.55	17	74.11	74.40	-11	43,212	-0.03%
2023/05/15	37	73.29	29	73.88	72.70	8	42,738	0.02%
2023/05/12	13	71.88	13	72.75	73.20	0	42,094	0.00%
2023/05/11	5	69.90	6	69.22	68.90	-1	41,514	0.00%
2023/05/10	23	69.45	25	69.47	70.00	-2	41,156	0.00%
2023/05/09	10	73.40	4	73.43	71.70	6	40,450	0.01%
2023/05/08	21	72.97	21	73.25	73.80	0	39,949	0.00%
2023/05/05	5	72.18	8	72.35	71.20	-3	39,498	-0.01%
2023/05/04	9	75.41	19	74.93	74.00	-10	39,065	-0.03%
2023/05/03	16	75.76	15	76.14	76.00	1	38,702	0.00%
2023/05/02	15	74.96	13	75.66	76.50	2	38,138	0.01%
2023/04/28	3	73.30	7	73.90	73.50	-4	37,572	-0.01%
2023/04/27	17	71.91	5	71.66	71.90	12	37,132	0.03%
2023/04/26	13	71.85	9	72.19	71.90	4	36,803	0.01%
2023/04/25	32	72.18	32	73.16	72.70	0	36,370	0.00%
2023/04/24	19	73.19	16	73.63	73.30	3	35,247	0.01%
2023/04/21	9	74.27	11	73.93	72.50	-2	34,861	-0.01%
2023/04/20	6	76.50	10	75.53	74.60	-4	34,112	-0.01%
2023/04/19	129	77.79	44	78.65	77.80	85	33,376	0.25%	大買/
2023/04/18	46	77.58	104	77.72	76.40	-58	32,320	-0.18%	大賣/
2023/04/17	21	72.73	137	73.91	75.90	-116	30,534	-0.38%	大賣/鉅額交易
2023/04/14	93	69.39	98	69.58	69.00	-5	29,403	-0.02%
2023/04/13	400	66.95	80	67.25	67.30	320	28,431	1.13%	大買/鉅額交易
2023/04/12	16	66.79	3	67.73	66.30	13	27,694	0.05%
2023/04/11	26	67.21	23	66.40	66.30	3	27,252	0.01%
2023/04/10	23	66.13	27	66.61	66.60	-4	26,706	-0.01%
2023/04/07	2	63.20	4	62.95	62.50	-2	25,805	-0.01%
2023/04/06	16	59.66	17	60.61	61.60	-1	25,429	0.00%
2023/03/31	5	61.42	2	61.70	60.30	3	25,221	0.01%
2023/03/30	2	60.70	1	60.50	60.80	1	24,733	0.00%
2023/03/29	9	60.04	8	59.69	59.80	1	24,759	0.00%
2023/03/28	6	59.57	4	59.55	59.20	2	25,009	0.01%
2023/03/27	25	60.51	29	60.27	59.80	-4	24,753	-0.02%
2023/03/24	1	59.40	2	60.05	60.00	-1	24,383	0.00%
2023/03/22	15	60.07	14	60.07	59.00	1	23,610	0.00%
2023/03/21	15	62.05	22	62.43	61.10	-7	22,529	-0.03%
2023/03/20	12	59.21	6	59.65	59.50	6	20,843	0.03%
2023/03/17	20	59.77	21.3	59.86	59.10	-1.3	20,016	-0.01%
2023/03/16	10	57.92	9	58.07	58.50	1	18,949	0.01%
2023/03/15	34	59.68	27	59.20	59.20	7	18,059	0.04%
2023/03/14	15	58.67	15	58.97	58.40	0	17,276	0.00%
2023/03/13	13	56.22	13	56.06	56.20	0	15,806	0.00%
2023/03/10	75.2	54.92	37	56.92	56.60	38.2	14,616	0.26%
2023/03/09	29.1	55.47	32	55.80	54.80	-2.9	13,026	-0.02%
2023/03/08	3	50.90	3.1	50.96	54.70	-0.1	11,630	0.00%
2023/03/07	17	49.72	25	50.12	49.80	-8	10,742	-0.07%
2023/03/06	5	48.41	11	48.51	48.75	-6	10,455	-0.06%
2023/03/03	11	47.30	5	48.09	46.90	6	10,502	0.06%
2023/03/02	3	45.72	3	46.60	47.05	0	10,050	0.00%
2023/03/01	0	0.00	1	45.80	45.60	-1	9,884	-0.01%
2023/02/24	6	46.20	4	46.35	45.45	2	9,774	0.02%
2023/02/23	2	46.95	2	46.63	46.60	0	9,572	0.00%
2023/02/22	3	46.13	2	45.83	47.20	1	9,388	0.01%
2023/02/21	27	46.91	28	46.55	46.70	-1	9,065	-0.01%
2023/02/20	32	43.53	42	43.92	46.35	-10	7,673	-0.13%
2023/02/17	1	42.15	0	0.00	42.15	1	7,037	0.01%
2023/02/16	13	42.37	6	42.42	42.35	7	6,955	0.10%
2023/02/15	2	40.30	3	40.65	40.75	-1	6,725	-0.01%
2023/02/10	2	40.68	1	40.60	39.90	1	6,759	0.01%
2023/02/09	1	41.20	1	41.50	41.35	0	6,706	0.00%
2023/02/06	0	0.00	1	40.80	40.65	-1	6,589	-0.02%
2023/02/02	1	40.55	10	40.70	40.60	-9	6,560	-0.14%
2023/01/17	1	37.95	0	0.00	38.00	1	6,521	0.02%
2023/01/16	2	37.90	0	0.00	37.90	2	6,518	0.03%
2023/01/13	0	0.00	1	37.95	38.00	-1	6,533	-0.02%
2023/01/11	2	39.48	1	39.15	39.00	1	6,554	0.02%
2023/01/09	1	40.30	0	0.00	40.15	1	6,569	0.02%
2023/01/06	10	40.00	0	0.00	40.05	10	6,595	0.15%
2023/01/05	0	0.00	1	40.75	40.05	-1	6,654	-0.02%
2023/01/04	3	40.35	1	40.80	40.10	2	6,663	0.03%
2022/12/28	1	39.25	1	39.50	39.00	0	6,845	0.00%
2022/12/27	1	40.15	0	0.00	40.05	1	6,843	0.01%
2022/12/22	0	0.00	0	42.60	41.50	0	6,795	0.00%
2022/12/21	1	41.60	2	42.38	42.40	-1	6,585	-0.02%
2022/12/20	6	42.17	32	42.29	40.65	-26	6,274	-0.41%
2022/12/19	1	40.90	3	41.05	41.25	-2	5,759	-0.03%
2022/12/14	5	39.90	0	0.00	39.70	5	5,709	0.09%
2022/12/12	4	40.05	4	39.80	39.95	0	6,241	0.00%
2022/12/09	20	40.10	0	0.00	39.90	20	6,895	0.29%
2022/12/08	1	39.90	0	0.00	39.80	1	6,969	0.01%
2022/12/07	0	0.00	5	40.10	39.75	-5	6,967	-0.07%
2022/12/06	2	42.45	10	42.01	41.65	-8	6,883	-0.12%
2022/12/05	25	42.05	17	41.65	41.70	8	6,639	0.12%
2022/12/01	1	41.95	1	41.90	41.60	0	6,509	0.00%
2022/11/30	0	0.00	2	42.58	41.80	-2	6,398	-0.03%
2022/11/29	6	40.54	1	40.60	41.25	5	6,186	0.08%
2022/11/28	11	42.54	8	42.73	41.70	3	6,208	0.05%
2022/11/25	1	41.80	1	40.05	42.30	0	5,779	0.00%
2022/11/24	1	38.20	2	38.73	38.85	-1	5,224	-0.02%
2022/11/18	5	38.71	4	38.20	37.30	1	5,005	0.02%
2022/11/15	0	0.00	10	37.40	37.85	-10	4,921	-0.20%
2022/11/11	10	37.10	0	0.00	36.80	10	4,958	0.20%
2022/11/02	0	0.00	7	36.45	36.60	-7	5,083	-0.14%
2022/11/01	0	0.00	2	36.40	36.40	-2	5,097	-0.04%
2022/10/31	10	35.94	1	35.75	35.75	9	5,187	0.17%
2022/10/21	5	34.65	5	34.87	34.30	0	5,389	0.00%
2022/10/20	4	35.65	4	35.69	35.30	0	5,381	0.00%
2022/10/14	2	35.05	0	0.00	35.05	2	5,487	0.04%
2022/10/06	6	38.49	7	38.39	38.20	-1	5,817	-0.02%
2022/10/05	3	37.60	0	0.00	36.90	3	5,703	0.05%
2022/10/03	5	35.55	2	34.88	35.65	3	5,696	0.05%
2022/09/30	9	35.55	9	34.47	35.50	0	5,806	0.00%
2022/09/29	0	0.00	1	35.70	35.35	-1	5,817	-0.02%
2022/09/28	4	35.03	1	35.05	34.85	3	5,833	0.05%
2022/09/27	0	0.00	11	35.98	36.50	-11	5,809	-0.19%
2022/09/26	1	35.80	0	0.00	35.75	1	5,831	0.02%
2022/09/23	1	37.85	0	0.00	38.05	1	5,846	0.02%
2022/09/22	2	38.10	2	38.35	39.10	0	5,876	0.00%
2022/09/20	4	39.66	5	38.78	39.35	-1	5,801	-0.02%
2022/09/19	3	40.68	3	40.92	38.95	0	5,647	0.00%
2022/09/16	2	41.60	9	41.73	41.60	-7	5,366	-0.13%
2022/09/15	0	0.00	3	40.28	39.20	-3	4,783	-0.06%
2022/09/12	0	0.00	5	38.66	39.20	-5	4,743	-0.11%
2022/09/07	2	37.00	0	0.00	36.60	2	4,787	0.04%
2022/09/06	5	37.29	1	37.70	37.00	4	4,806	0.08%
2022/09/02	4	40.15	4	40.68	40.30	0	4,717	0.00%
2022/08/31	2	38.53	2	38.75	39.15	0	4,456	0.00%
2022/08/23	1	38.35	0	0.00	38.35	1	5,152	0.02%
2022/08/18	0	0.00	12	39.48	39.90	-12	5,301	-0.23%
2022/08/17	0	0.00	10	39.63	39.70	-10	5,298	-0.19%
2022/08/16	0	0.00	13	39.56	39.15	-13	5,267	-0.25%
2022/08/12	3	38.20	3	38.15	38.05	0	5,186	0.00%
2022/08/11	2	39.15	2	39.75	37.90	0	5,185	0.00%
2022/08/05	12	37.48	12	37.66	37.60	0	5,162	0.00%
2022/08/04	3	35.95	3	34.75	35.95	0	5,183	0.00%
2022/08/01	26	38.32	1	37.95	38.35	25	5,145	0.49%
2022/07/26	2	36.30	0	0.00	36.15	2	5,173	0.04%
2022/07/22	3	37.67	4	37.55	36.80	-1	5,224	-0.02%
2022/07/15	0	0.00	17	36.30	36.00	-17	5,369	-0.32%
2022/07/14	0	0.00	3	36.00	36.30	-3	5,204	-0.06%
2022/07/12	0	0.00	1	32.60	32.25	-1	5,178	-0.02%
2022/07/08	8	33.59	2	33.75	33.60	6	5,283	0.11%
2022/07/06	1	30.80	0	0.00	30.25	1	5,275	0.02%
2022/07/01	2	32.78	0	0.00	31.70	2	5,539	0.04%
2022/06/30	1	35.30	0	0.00	34.00	1	5,642	0.02%
2022/06/29	1	35.50	1	35.60	35.90	0	5,690	0.00%
2022/06/24	1	37.10	0	0.00	36.85	1	6,996	0.01%
2022/06/23	3	36.35	1	36.60	35.95	2	7,501	0.03%
2022/06/22	2	37.30	2	36.05	35.60	0	8,370	0.00%
2022/06/21	2	35.93	2	36.30	36.70	0	9,175	0.00%
2022/06/20	3	36.43	2	36.50	35.10	1	9,495	0.01%
2022/06/17	8	37.06	0	0.00	36.95	8	9,504	0.08%
2022/06/15	1	38.15	5	39.20	38.30	-4	9,536	-0.04%
2022/06/14	15	38.65	1	38.75	39.10	14	9,575	0.15%
2022/06/13	4	38.81	0	0.00	38.80	4	9,597	0.04%
2022/06/10	1	40.00	1	40.15	40.00	0	9,611	0.00%
2022/06/08	1	41.05	4	42.26	41.25	-3	9,651	-0.03%
2022/06/07	0	0.00	1	40.40	40.30	-1	9,377	-0.01%
2022/06/02	0	0.00	1	39.90	40.00	-1	9,466	-0.01%
2022/06/01	11	41.57	9	40.19	40.75	2	9,549	0.02%
2022/05/31	7	39.40	0	0.00	39.40	7	9,420	0.07%
2022/05/30	0	0.00	10	39.27	39.15	-10	9,594	-0.10%
2022/05/27	3	38.75	6	38.83	38.10	-3	9,640	-0.03%
2022/05/26	5	38.29	0	0.00	37.40	5	9,685	0.05%
2022/05/25	10	38.61	0	0.00	38.80	10	9,758	0.10%
2022/05/23	1	38.40	0	0.00	38.35	1	10,009	0.01%
2022/05/19	0	38.20	0	0.00	38.40	0	10,389	0.00%
2022/05/17	1	37.40	1	37.50	38.10	0	11,380	0.00%
2022/05/12	0	0.00	3	35.23	35.00	-3	11,857	-0.03%
2022/05/11	0	0.00	1	37.80	37.30	-1	11,831	-0.01%
2022/05/10	4	38.18	1	37.70	38.25	3	11,976	0.03%
2022/05/05	2	41.10	2	41.60	41.00	0	12,278	0.00%
2022/05/03	2	39.50	2	39.48	39.70	0	12,455	0.00%
2022/04/29	1	39.70	2	39.30	39.00	-1	12,634	-0.01%
2022/04/27	3	39.07	3	38.98	38.65	0	12,841	0.00%
2022/04/26	0	0.00	1	40.80	40.70	-1	12,772	-0.01%
2022/04/21	0	0.00	2	43.53	43.60	-2	13,093	-0.02%
2022/04/20	1	42.80	2	42.95	42.95	-1	13,319	-0.01%
2022/04/18	0	0.00	1	42.30	42.35	-1	13,793	-0.01%
2022/04/13	5	44.67	4	44.56	44.50	1	14,620	0.01%
2022/04/12	4	43.81	1	43.95	44.20	3	14,967	0.02%
2022/04/11	0	0.00	1	44.00	44.00	-1	15,448	-0.01%
2022/04/07	2	46.73	2	45.73	45.20	0	16,675	0.00%
2022/04/06	1	47.50	0	0.00	47.15	1	16,890	0.01%
2022/04/01	3	46.83	5	46.19	46.10	-2	17,214	-0.01%
2022/03/31	3	47.93	1	47.45	46.80	2	18,222	0.01%
2022/03/30	8.1	48.35	6	48.48	48.25	2.1	19,103	0.01%
2022/03/29	3	47.87	112	48.07	46.95	-109	21,757	-0.50%	大賣/鉅額交易
2022/03/28	35	48.16	5	47.80	47.60	30	22,374	0.13%
2022/03/25	88	48.27	4	47.65	47.65	84	22,255	0.38%
2022/03/24	1	47.00	0	0.00	45.90	1	21,832	0.00%
2022/03/23	20	45.01	20	45.41	45.75	0	21,678	0.00%
2022/03/22	1	43.05	1	43.20	43.00	0	22,935	0.00%
2022/03/18	0	43.30	0	0.00	43.30	0	25,021	0.00%
2022/03/17	0	0.00	1	42.55	42.55	-1	25,932	0.00%
2022/03/16	0	0.00	3	41.65	41.40	-3	26,305	-0.01%
2022/03/07	0	0.00	5	43.88	43.00	-5	26,897	-0.02%
2022/03/04	8	46.43	22	46.40	45.50	-14	26,779	-0.05%
2022/03/03	22	47.41	17	47.34	46.55	5	26,680	0.02%
2022/03/02	7	46.59	1	46.90	46.90	6	26,600	0.02%
2022/03/01	3	46.93	0	0.00	46.85	3	26,662	0.01%
2022/02/25	0	0.00	6	45.38	44.80	-6	26,695	-0.02%
2022/02/24	0	0.00	5	45.05	44.05	-5	26,666	-0.02%
2022/02/21	1	47.95	0	0.00	47.75	1	26,443	0.00%
2022/02/18	1	47.95	0	0.00	47.95	1	26,335	0.00%
2022/02/17	2	48.45	1	46.80	46.70	1	26,355	0.00%
2022/02/16	10	46.52	7	47.01	48.15	3	25,774	0.01%
2022/02/14	0	0.00	3	44.75	43.50	-3	25,529	-0.01%
2022/02/11	0	0.00	9	45.72	45.70	-9	25,612	-0.04%
2022/02/09	10	44.95	10	45.08	45.20	0	25,870	0.00%
2022/02/07	1	42.60	0	0.00	43.90	1	25,760	0.00%
2022/01/25	1	40.80	0	0.00	40.80	1	26,178	0.00%
2022/01/24	1	40.90	0	42.85	42.80	1	26,203	0.00%
2022/01/21	1	43.15	0	0.00	42.55	1	26,324	0.00%
2022/01/19	2	44.68	2	44.80	44.80	0	27,174	0.00%
2022/01/18	1	45.40	1	45.60	44.80	0	27,675	0.00%
2022/01/14	0	0.00	1	44.60	44.15	-1	27,650	0.00%
2022/01/13	1	46.15	3	45.75	45.65	-2	27,830	-0.01%
2022/01/12	0	0.00	1	46.60	46.00	-1	28,004	0.00%
2022/01/11	5	47.27	38	47.93	46.50	-33	27,968	-0.12%
2022/01/10	39	48.70	2	48.90	48.70	37	27,612	0.13%
2022/01/07	6	48.11	14	48.58	47.75	-8	27,341	-0.03%
2022/01/06	3	50.13	4	50.50	49.60	-1	26,889	0.00%
2022/01/05	40.1	51.07	38	51.59	50.40	2	26,623	0.01%
2022/01/04	19	51.70	15	51.19	52.10	4	26,245	0.02%
2022/01/03	3	50.83	18	49.63	50.70	-15	25,790	-0.06%
2021/12/30	66	52.03	160	51.32	50.30	-94	25,335	-0.37%	大賣/
2021/12/29	73	50.36	3	50.10	50.60	70	24,493	0.29%
2021/12/28	6	50.07	8	50.49	50.00	-2	24,195	-0.01%
2021/12/27	40	51.13	26	51.13	51.70	14	23,728	0.06%
2021/12/24	39	50.07	41	50.22	49.40	-2	22,652	-0.01%
2021/12/23	85	49.64	269	51.47	49.90	-184	21,538	-0.85%	大賣/鉅額交易
2021/12/22	1	47.35	1	46.65	47.35	0	18,101	0.00%
2021/12/21	1	43.00	8	43.44	43.05	-7	17,170	-0.04%
2021/12/20	8	45.84	4	45.14	45.15	4	16,748	0.02%
2021/12/17	0	0.00	1	45.20	45.40	-1	16,239	-0.01%
2021/12/16	6	46.05	8	46.37	46.25	-2	15,573	-0.01%
2021/12/15	10	43.59	25	43.77	43.80	-15	13,999	-0.11%
2021/12/14	27	41.03	26	41.66	40.80	1	12,584	0.01%
2021/12/13	8	40.81	17	41.65	42.25	-9	11,852	-0.08%
2021/12/10	7	39.96	7	39.21	38.45	0	10,891	0.00%
2021/12/08	0	0.00	30	39.40	38.20	-30	10,373	-0.29%
2021/12/07	38	38.99	12	38.63	39.10	26	10,132	0.26%
2021/12/06	0	0.00	4	37.08	37.20	-4	9,605	-0.04%
2021/11/26	0	0.00	5	36.11	35.75	-5	9,817	-0.05%
2021/11/25	0	0.00	42	38.26	37.10	-42	9,738	-0.43%
2021/11/24	60	37.99	31	37.71	38.05	29	9,614	0.30%
2021/11/23	2	37.20	0	0.00	36.85	2	9,542	0.02%
2021/11/19	10	37.95	0	0.00	37.35	10	9,684	0.10%
2021/11/18	0	0.00	6	37.49	37.55	-6	9,701	-0.06%
2021/11/17	1	37.90	1	37.95	37.15	0	9,687	0.00%
2021/11/16	20	38.04	67	38.54	37.30	-47	9,737	-0.48%
2021/11/15	66	38.31	0.4	38.55	38.40	65.6	9,596	0.68%
2021/11/12	1	37.20	1	37.35	37.20	0	9,510	0.00%
2021/11/11	1	36.85	2	37.85	36.55	-1	9,519	-0.01%
2021/11/10	40	38.15	63	37.93	37.30	-23	9,529	-0.24%
2021/11/09	47	37.49	21	37.59	37.70	26	9,481	0.27%
2021/11/08	0	0.00	6	35.09	35.50	-6	9,209	-0.07%
2021/11/05	1	34.55	8	34.30	34.40	-7	9,380	-0.07%
2021/11/04	0	0.00	26	35.54	35.25	-26	9,424	-0.28%
2021/11/03	7	35.61	3	35.32	35.20	4	9,455	0.04%
2021/11/02	4	36.35	4	37.60	35.45	0	9,494	0.00%
2021/11/01	3	37.30	3	36.80	36.80	0	9,020	0.00%
2021/10/29	32	36.88	81	36.93	36.80	-49	8,881	-0.55%
2021/10/28	15	36.82	9	36.89	36.30	6	8,571	0.07%
2021/10/27	75	37.07	26	36.95	36.30	49	8,202	0.60%
2021/10/26	55	36.59	60	36.28	37.25	-5	7,558	-0.07%
2021/10/25	3	34.48	0	0.00	33.90	3	7,035	0.04%
2021/10/22	1	35.00	11	35.36	34.80	-10	7,167	-0.14%
2021/10/21	7	35.21	0	0.00	35.30	7	7,157	0.10%
2021/10/20	13	33.96	8	35.01	35.30	5	7,123	0.07%
2021/10/19	9	33.52	1	33.35	33.00	8	6,882	0.12%
2021/10/18	2	32.33	1	32.05	32.20	1	6,882	0.01%
2021/10/15	0	31.75	4	31.15	31.85	-4	7,015	-0.06%
2021/10/13	4	30.05	0	0.00	29.90	4	7,365	0.05%
2021/10/12	0	0.00	4	30.85	30.75	-4	7,493	-0.05%
2021/10/01	4	30.30	0	0.00	30.45	4	10,423	0.04%
2021/09/30	0	0.00	4	31.70	32.15	-4	11,451	-0.03%
2021/09/29	4	31.30	0	0.00	31.30	4	11,934	0.03%
2021/09/28	4	32.40	4	33.54	32.35	0	12,399	0.00%
2021/09/24	0	0.00	4	32.65	32.70	-4	12,832	-0.03%
2021/09/23	0	0.00	2	32.35	32.05	-2	13,219	-0.02%
2021/09/22	0	0.00	12	30.73	31.50	-12	13,700	-0.09%
2021/09/14	5	32.40	1	32.70	32.15	4	16,573	0.02%
2021/09/13	4	32.70	4	33.00	32.65	0	16,735	0.00%
2021/09/08	0	0.00	15	32.50	32.05	-15	17,334	-0.09%
2021/09/06	4	34.60	1	34.00	33.45	3	18,298	0.02%
2021/09/03	7	34.98	1	34.40	34.90	6	18,328	0.03%
2021/09/02	6	34.60	15	35.17	34.45	-9	18,386	-0.05%
2021/09/01	1	36.55	2	37.03	35.80	-1	18,456	-0.01%
2021/08/31	0	36.20	0	0.00	35.95	0	18,438	0.00%
2021/08/27	0	0.00	1	37.05	35.65	-1	18,817	-0.01%
2021/08/25	5	36.50	5	36.63	36.10	0	19,122	0.00%
2021/08/19	0	34.00	0	0.00	32.50	0	20,009	0.00%
2021/08/18	7	32.43	3	32.70	34.45	4	20,301	0.02%
2021/08/17	2	33.13	9	32.90	31.80	-7	20,427	-0.03%
2021/08/12	56	38.26	58	38.27	38.25	-2	20,523	-0.01%
2021/08/11	7	38.44	8	38.52	38.95	-1	20,594	0.00%
2021/08/10	2	38.20	1	38.15	37.65	1	20,667	0.00%
2021/08/06	2	37.58	2	37.10	37.60	0	21,081	0.00%
2021/08/05	1	36.70	7	36.80	36.60	-6	21,273	-0.03%
2021/08/04	1	37.65	0	0.00	37.45	1	21,764	0.00%
2021/08/03	2	38.25	0	0.00	37.65	2	22,054	0.01%
2021/08/02	0	0.00	10	38.00	38.00	-10	22,273	-0.04%
2021/07/29	2	37.90	2	38.13	38.40	0	22,689	0.00%
2021/07/28	1	38.80	0	0.00	38.10	1	22,900	0.00%
2021/07/27	6	40.25	2	39.50	39.65	4	23,195	0.02%
2021/07/26	6	41.47	14	41.83	41.60	-8	23,492	-0.03%
2021/07/22	0	0.00	2	39.35	38.90	-2	24,927	-0.01%
2021/07/21	3	38.75	12	38.74	37.75	-9	25,844	-0.03%
2021/07/20	3	38.38	4	38.50	37.75	-1	25,772	0.00%
2021/07/19	7	40.05	2	40.15	39.80	5	25,664	0.02%
2021/07/16	3	41.18	3	41.57	40.50	0	25,559	0.00%
2021/07/15	4	40.81	14	41.08	40.90	-10	25,443	-0.04%
2021/07/14	7	40.84	6	40.55	40.45	1	25,327	0.00%
2021/07/13	32	42.89	14	43.83	41.35	18	25,095	0.07%
2021/07/12	82	42.88	151	42.31	43.15	-69	24,316	-0.28%	大賣/
2021/07/09	132	42.05	11	41.99	41.20	121	23,498	0.51%	大買/鉅額交易
2021/07/08	13	41.17	59	41.82	42.40	-46	22,982	-0.20%
2021/07/07	65	40.85	59	41.54	40.80	6	22,452	0.03%
2021/07/06	51	41.24	6	42.83	43.00	45	21,586	0.21%
2021/07/05	4	39.98	23	39.43	39.10	-19	21,259	-0.09%
2021/07/02	1	38.05	2	37.93	37.60	-1	21,926	0.00%
2021/07/01	11	37.29	1	36.80	36.90	10	21,974	0.05%
2021/06/30	8	38.23	10	38.84	38.15	-2	21,976	-0.01%
2021/06/29	4	38.83	3	38.63	37.25	1	21,852	0.00%
2021/06/28	16	40.65	15	39.72	39.75	1	21,547	0.00%
2021/06/25	11	38.77	18.2	37.67	39.80	-7.2	20,099	-0.04%
2021/06/24	13	36.20	9	35.60	36.20	4	19,674	0.02%
2021/06/23	8	34.75	12	35.03	35.80	-4	19,435	-0.02%
2021/06/22	2	33.80	0	0.00	33.40	2	19,356	0.01%
2021/06/21	8	34.33	0	0.00	34.05	8	19,369	0.04%
2021/06/18	4.2	36.34	3	37.05	35.85	1.2	19,561	0.01%
2021/06/17	0	0.00	1	36.25	36.30	-1	21,100	0.00%
2021/06/16	2	36.85	2	35.23	35.25	0	22,480	0.00%
2021/06/15	2	35.53	1	36.55	36.55	1	23,594	0.00%
2021/06/10	1	33.40	3	33.87	33.20	-2	24,903	-0.01%
2021/06/08	11	34.84	11	34.61	34.75	0	24,966	0.00%
2021/06/04	13	36.55	14	36.14	36.10	-1	24,757	0.00%
2021/06/03	1	36.00	1	36.30	36.20	0	24,630	0.00%
2021/06/02	0	0.00	5	35.90	35.40	-5	24,417	-0.02%
2021/06/01	5	36.65	0	0.00	36.70	5	24,292	0.02%
2021/05/31	0	0.00	7	36.10	36.40	-7	24,079	-0.03%
2021/05/28	7	33.20	0	0.00	33.80	7	24,205	0.03%
2021/05/27	58	31.00	58	31.00	30.75	0	24,751	0.00%
2021/05/26	119	30.30	77	30.45	30.40	42	24,713	0.17%	大買/
2021/05/25	18	29.88	56	31.15	31.15	-38	24,380	-0.16%
2021/05/24	2	28.40	0	0.00	28.35	2	24,247	0.01%
2021/05/20	0	0.00	5	28.00	26.65	-5	24,303	-0.02%
2021/05/19	5	27.80	14	27.70	27.65	-9	24,174	-0.04%
2021/05/18	5	27.00	0	0.00	28.15	5	24,050	0.02%
2021/05/17	0	0.00	22	25.68	25.60	-22	23,768	-0.09%
2021/05/14	1	29.60	21	27.85	28.40	-20	23,502	-0.09%
2021/05/13	2	30.23	7	29.82	29.85	-5	23,224	-0.02%
2021/05/12	7	30.24	6	30.70	30.40	1	22,926	0.00%
2021/05/11	32	32.53	42	32.18	32.10	-10	22,378	-0.04%
2021/05/07	2	34.85	2	34.63	36.95	0	21,966	0.00%
2021/05/06	1	35.25	0	0.00	34.30	1	21,867	0.00%
2021/05/05	3	37.38	2	36.28	34.45	1	21,673	0.00%
2021/05/04	40	35.74	41	35.25	36.10	-1	21,592	0.00%
2021/05/03	212	38.73	10	38.76	38.70	202	21,235	0.95%	大買/鉅額交易
2021/04/29	80	46.86	78	45.88	42.95	2	20,791	0.01%
2021/04/28	44	43.01	144	44.19	45.10	-100	19,829	-0.50%	大賣/
2021/04/27	24	42.77	36	41.88	41.00	-12	19,229	-0.06%
2021/04/26	25	39.90	0	0.00	39.90	25	18,422	0.14%
2021/04/23	10	33.90	0	0.00	36.30	10	18,508	0.05%
2021/04/22	1	35.40	0	0.00	33.00	1	18,616	0.01%
2021/04/20	0	0.00	1	34.15	34.15	-1	18,976	-0.01%
2021/04/19	4	37.20	0	0.00	34.50	4	19,413	0.02%
2021/04/16	0	0.00	50	35.70	36.40	-50	20,088	-0.25%
2021/04/15	52	35.69	2	35.40	35.70	50	20,268	0.25%
2021/04/14	2	34.80	155	33.30	35.10	-153	20,395	-0.75%	大賣/鉅額交易
2021/04/13	125	37.97	80	38.59	37.00	45	20,488	0.22%	大買/
2021/04/12	81	35.02	10	36.43	38.00	71	20,566	0.35%
2021/04/09	2	37.80	0	0.00	37.80	2	20,758	0.01%
2021/04/08	26	42.02	23	42.29	41.95	3	20,895	0.01%
2021/04/07	32	38.47	7	38.70	38.90	25	19,783	0.13%
2021/04/06	31	34.08	34	35.11	35.40	-3	19,602	-0.02%
2021/04/01	34	30.50	34	30.55	32.20	0	19,483	0.00%
2021/03/31	31	29.32	23	29.62	29.30	8	19,341	0.04%
2021/03/30	66	29.00	40	28.99	29.30	26	19,307	0.13%
2021/03/29	30	26.43	25	26.62	26.95	5	19,141	0.03%
2021/03/26	25	26.00	5	26.20	26.20	20	19,240	0.10%
2021/03/25	15	26.20	20.2	26.29	25.75	-5.2	19,364	-0.03%
2021/03/24	29	24.91	27	25.03	25.30	2	20,185	0.01%
2021/03/23	54	24.02	58	24.05	24.45	-4	20,830	-0.02%
2021/03/22	77.2	26.89	85	26.68	26.00	-7.8	20,580	-0.04%
2021/03/19	49	24.87	51	24.63	25.55	-2	19,048	-0.01%
2021/03/18	39	22.42	34	22.20	23.25	5	17,938	0.03%
2021/03/17	6	20.81	7	20.06	21.15	-1	16,444	-0.01%
2021/03/16	5	19.25	3.1	19.31	19.25	1.9	15,750	0.01%
2021/03/15	10	18.50	11	18.59	18.50	-1	14,969	-0.01%
2021/03/12	0	0.00	4	17.83	17.90	-4	15,063	-0.03%
2021/03/10	3.1	17.18	0	0.00	17.00	3.1	15,916	0.02%
2021/03/08	2	17.00	0	0.00	16.80	2	17,152	0.01%
2021/03/04	1	17.50	0	0.00	17.35	1	17,670	0.01%
2021/03/03	2	17.93	2	18.05	17.80	0	17,605	0.00%
2021/03/02	9	18.88	14	19.46	19.45	-5	17,445	-0.03%
2021/02/25	0	0.00	21	17.65	17.55	-21	16,460	-0.13%
2021/02/23	10	17.50	0	0.00	17.50	10	16,298	0.06%
2021/02/22	10	18.15	17	18.21	17.70	-7	16,355	-0.04%
2021/02/19	10	17.00	10	17.15	17.25	0	16,104	0.00%
2021/02/18	23	17.19	23	16.76	16.85	0	16,065	0.00%
2021/02/17	4	16.55	4	16.70	16.60	0	15,983	0.00%
2021/02/04	0	16.40	0	0.00	16.10	0	16,037	0.00%
2021/01/29	0	17.10	0	0.00	16.50	0	16,124	0.00%
2021/01/28	0	0.00	5	17.05	17.05	-5	16,239	-0.03%
2021/01/27	4	16.55	4	16.65	16.65	0	16,178	0.00%
2021/01/26	3	16.57	1	16.50	16.25	2	16,403	0.01%
2021/01/21	1	16.00	2	16.35	15.90	-1	16,017	-0.01%
2021/01/20	2	16.60	0	0.00	16.40	2	15,875	0.01%
2021/01/19	1	17.65	0	0.00	17.55	1	15,684	0.01%
2021/01/18	3	17.40	3	17.20	17.20	0	15,497	0.00%
2021/01/15	102	18.34	192	17.74	17.80	-90	15,367	-0.59%	大買/大賣/
2021/01/14	192	18.06	10	18.04	18.25	182	15,141	1.20%	大買/鉅額交易
2021/01/13	1	17.70	0	0.00	17.45	1	14,972	0.01%
2021/01/12	15	17.23	24	17.53	17.10	-9	14,844	-0.06%
2021/01/11	66	17.78	71.3	17.71	18.25	-5.3	14,511	-0.04%
2021/01/08	0	0.00	5	16.90	16.75	-5	14,277	-0.04%
2021/01/07	2	16.85	5.2	16.36	16.70	-3.2	14,733	-0.02%
2021/01/06	0	0.00	5	16.10	16.00	-5	14,688	-0.03%
2021/01/05	23.1	17.05	3	16.60	16.55	20.1	14,508	0.14%
2021/01/04	16	17.03	6	17.03	16.95	10	14,338	0.07%
2020/12/29	10	16.40	0	0.00	16.15	10	13,589	0.07%
2020/12/28	3	16.00	4	16.18	16.15	-1	13,565	-0.01%
2020/12/25	2	16.70	0	0.00	16.50	2	13,417	0.01%
2020/12/24	0.4	16.61	0	0.00	16.30	0.4	13,307	0.00%
2020/12/23	0	0.00	12	15.77	15.85	-12	13,152	-0.09%
2020/12/22	2	16.30	134	16.40	15.70	-132	13,100	-1.01%	大賣/鉅額交易
2020/12/21	5	16.72	13	16.72	16.55	-8	12,998	-0.06%
2020/12/18	143	17.37	10	17.10	16.70	133	13,098	1.02%	大買/鉅額交易
2020/12/17	18	16.73	17	16.55	17.35	1	12,820	0.01%
2020/12/16	0	0.00	6	15.85	15.80	-6	12,522	-0.05%
2020/12/15	20	15.90	0	0.00	15.80	20	12,475	0.16%
2020/12/14	0	0.00	50	16.04	16.20	-50	12,329	-0.41%
2020/12/11	14	15.30	5	15.45	15.30	9	11,888	0.08%
2020/12/10	5	15.60	3	15.75	15.45	2	11,707	0.02%
2020/12/09	4	15.64	0	0.00	15.35	4	11,550	0.03%
2020/12/08	7	15.85	8	15.78	15.80	-1	11,360	-0.01%
2020/12/07	25	15.32	8	15.66	16.00	17	11,045	0.15%
2020/12/04	3	15.27	2	15.23	15.50	1	10,384	0.01%
2020/12/03	10	15.40	24	15.08	15.15	-14	10,014	-0.14%
2020/12/02	36	14.34	14	14.76	14.60	22	9,500	0.23%
2020/12/01	16	13.78	3	13.87	14.20	13	8,759	0.15%
2020/11/26	20	12.58	0	0.00	12.35	20	8,290	0.24%
2020/11/25	0	0.00	10	12.50	12.00	-10	7,863	-0.13%
2020/11/20	1	11.95	1	11.85	11.85	0	7,713	0.00%
2020/11/17	0	0.00	0.7	11.65	11.70	-0.7	7,784	-0.01%
2020/11/13	6	11.28	6	11.25	11.40	0	7,779	0.00%
2020/11/12	0	0.00	1	12.25	11.40	-1	7,793	-0.01%
2020/11/10	10	11.90	0	0.00	11.60	10	7,638	0.13%
2020/11/06	0	0.00	50	12.37	12.15	-50	7,633	-0.65%
2020/11/05	61	12.73	10	12.64	12.40	51	7,524	0.68%
2020/11/03	7	12.54	0	0.00	12.05	7	7,167	0.10%
2020/11/02	0	0.00	8	11.65	11.80	-8	6,852	-0.12%
2020/10/28	0	0.00	20	11.95	11.55	-20	6,764	-0.30%
2020/10/16	22	12.39	7	12.40	11.50	15	6,182	0.24%
2020/10/15	5	12.40	0	0.00	12.40	5	5,884	0.08%
2020/09/23	0	0.00	1	11.45	10.50	-1	5,481	-0.02%
2020/09/22	5	11.97	5	12.17	11.50	0	5,275	0.00%
2020/09/21	0	0.00	86	11.38	12.00	-86	4,595	-1.87%
2020/09/18	82	10.89	5	10.65	10.95	77	4,053	1.90%
2020/09/17	16	10.65	8	10.50	10.50	8	3,951	0.20%
2020/09/10	0	10.05	0	0.00	10.10	0	3,634	0.00%
2020/09/02	0	0.00	2	10.20	10.05	-2	3,440	-0.06%
2020/08/24	2	10.00	0	0.00	9.75	2	3,292	0.06%
2020/08/06	0	9.13	0	0.00	9.13	0	2,864	0.00%
2020/07/16	0	0.00	10	9.44	9.35	-10	2,500	-0.40%
2020/07/14	0	0.00	51	9.92	9.51	-51	2,461	-2.07%
2020/07/13	1	9.94	0	0.00	10.00	1	2,334	0.04%
2020/07/02	50	9.43	0	0.00	9.23	50	1,668	3.00%
2020/06/15	0	7.60	0	0.00	7.69	0	1,361	0.00%
2020/06/12	0	7.80	0	0.00	7.80	0	1,365	0.00%
2020/05/28	1	7.79	1	7.86	7.86	0	1,033	0.00%
2020/05/19	5	6.85	0	0.00	6.88	5	831	0.60%
2020/04/30	5	7.29	0	0.00	7.35	5	746	0.67%
2020/04/27	0	6.72	0	0.00	6.76	0	748	0.00%
2020/04/17	0	6.92	0	0.00	6.93	0	809	0.00%
2020/04/15	0	6.91	0	0.00	6.96	0	783	0.00%
2020/04/14	0	6.50	0	0.00	6.53	0	792	0.00%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/26	0	6.33	0	0.00	5.80	0	973	0.00%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/19	0	5.04	0	0.00	5.04	0	1,011	0.00%
2020/03/11	0	7.80	0	0.00	7.80	0	963	0.00%
2020/03/10	0	7.85	0	0.00	7.85	0	1,055	0.00%
2020/03/09	0	7.92	0	0.00	7.92	0	1,085	0.00%
2020/03/03	0	8.20	0	0.00	8.21	0	1,205	0.00%
2020/03/02	0	8.10	0	0.00	8.10	0	1,242	0.00%
2020/02/21	0	8.61	0	0.00	8.61	0	1,287	0.00%
2020/02/20	0	8.62	0	0.00	8.63	0	1,288	0.00%
2020/02/19	0	8.65	0	0.00	8.69	0	1,295	0.00%
2019/12/23	0	0.00	6	10.42	10.10	-6	994	-0.60%
2019/12/20	6	10.15	0.4	10.10	10.15	5.6	935	0.60%
2019/12/05	2	9.99	2	10.15	9.98	0	820	0.00%
2019/12/02	0	0.00	10	9.41	9.43	-10	685	-1.46%
2019/11/28	0	0.00	5	9.64	9.65	-5	654	-0.76%
2019/11/26	15	9.45	0	0.00	9.46	15	516	2.90%
2019/11/20	1	9.08	4	9.00	9.04	-3	471	-0.64%
2019/11/19	1	9.10	1	9.10	9.07	0	468	0.00%
2019/11/18	0	0.00	1	9.07	9.08	-1	470	-0.21%
2019/11/15	1	9.03	0	0.00	9.04	1	489	0.20%
2019/11/14	2	8.88	0	0.00	8.96	2	486	0.41%
2019/11/12	1	8.94	0	0.00	8.97	1	493	0.20%
2019/10/23	20	9.00	20	9.02	8.96	0	542	0.00%
2019/09/24	0	0.00	0	9.05	9.05	0	535	0.00%
2019/09/09	2	9.01	2	9.01	9.03	0	505	0.00%
2019/09/04	57	8.92	57	8.95	8.99	0	510	0.00%
2019/06/10	0	8.94	0	0.00	8.99	0	1,149	0.00%
2019/06/05	0	9.00	0	0.00	9.01	0	1,345	0.00%
2019/05/28	0	0.00	2	9.01	9.06	-2	1,718	-0.12%
2019/05/27	0	0.00	1	9.06	9.01	-1	1,730	-0.06%
2019/05/20	0	9.00	0	0.00	8.96	0	1,808	0.00%
2019/05/08	0	10.05	0	0.00	10.10	0	1,834	0.00%
2019/05/07	0	10.10	0	0.00	10.15	0	1,835	0.00%
2019/05/06	0	10.05	0	0.00	10.05	0	1,866	0.00%
2019/05/03	0	10.25	0	0.00	10.25	0	1,870	0.00%
2019/05/02	0	10.25	0	0.00	10.25	0	1,870	0.00%
2019/04/30	0	10.20	0	0.00	10.25	0	1,870	0.00%
2019/04/29	0	10.15	0	0.00	10.15	0	1,868	0.00%
2019/04/25	2	10.55	0	0.00	10.60	2	1,879	0.11%
2019/04/17	0	10.85	0	0.00	10.90	0	1,936	0.00%
2019/04/12	0	10.50	0	0.00	10.55	0	1,875	0.00%
2019/04/10	0	10.70	0	0.00	10.70	0	1,860	0.00%
2019/04/03	0	10.50	0	0.00	10.60	0	1,847	0.00%
2019/04/02	0	10.30	0	0.00	10.35	0	1,837	0.00%
2019/04/01	0	10.30	0	0.00	10.35	0	1,846	0.00%
2019/03/29	0	10.40	5	10.40	10.45	-5	1,864	-0.27%
2019/03/28	0	10.30	0	0.00	10.35	0	1,871	0.00%
2019/03/20	0	10.80	0	0.00	10.85	0	2,014	0.00%
2019/03/13	0	11.55	0	0.00	11.60	0	1,866	0.00%
2019/03/11	5	11.90	0	0.00	11.85	5	1,734	0.29%
2019/03/08	0	0.00	2	12.00	12.00	-2	1,706	-0.12%
2019/03/07	0	11.20	0	0.00	11.30	0	1,642	0.00%
2019/02/27	0	10.60	0	0.00	10.60	0	1,369	0.00%
2019/02/26	0	10.65	0	0.00	10.65	0	1,372	0.00%
2019/02/20	0	10.50	0	0.00	10.55	0	1,373	0.00%
2019/01/25	0	10.25	0	0.00	10.30	0	1,292	0.00%
2019/01/07	0	0.00	5	10.40	10.25	-5	1,197	-0.42%
2018/12/19	0	10.50	0	0.00	10.55	0	1,202	0.00%
2018/12/17	1	11.30	1	11.10	11.10	0	1,163	0.00%
2018/12/12	0	0.00	2	10.70	10.70	-2	1,017	-0.20%
2018/11/22	2	9.74	0	0.00	9.58	2	836	0.24%
2018/11/08	0	8.63	0	0.00	8.60	0	940	0.00%
2018/11/07	0	8.50	0	0.00	8.57	0	943	0.00%
2018/09/25	0	10.25	0	0.00	10.30	0	975	0.00%
2018/09/19	0	10.35	0	0.00	10.40	0	979	0.00%
2018/09/18	0	10.35	0	0.00	10.35	0	978	0.00%
2018/09/17	0	10.50	0	0.00	10.50	0	992	0.00%
2018/08/28	0	0.00	4	11.20	11.20	-4	1,526	-0.26%
2018/08/23	4	11.68	0	0.00	11.70	4	1,561	0.26%
2018/08/20	0	0.00	1	11.40	11.30	-1	1,537	-0.07%
2018/08/16	0	0.00	2	11.05	11.20	-2	1,503	-0.13%
2018/05/11	0	10.90	0	0.00	10.75	0	1,416	0.00%
2018/04/12	0	0.00	1	12.15	12.00	-1	1,740	-0.06%
2018/04/11	1	12.20	0	12.15	12.20	1	1,777	0.05%
2018/03/30	0	11.75	0	0.00	11.70	0	1,977	0.00%
2018/03/26	0	0.00	10	11.50	11.75	-10	2,578	-0.39%
2018/03/21	0	0.00	10	12.25	12.00	-10	2,885	-0.35%
2018/03/19	0	0.00	330	12.44	12.30	-330	3,171	-10.41%	大賣/鉅額交易
2018/03/02	5	12.85	0	0.00	12.85	5	3,726	0.13%
2018/02/26	0	0.00	50	13.20	13.25	-50	3,706	-1.35%
2018/02/23	2	12.85	0	0.00	12.80	2	3,688	0.05%
2018/01/30	0	0.00	50	13.30	13.20	-50	3,786	-1.32%
2018/01/22	0	0.00	14	13.40	13.25	-14	3,927	-0.36%
2018/01/15	0	13.55	0	0.00	13.55	0	3,962	0.00%
2018/01/12	0	13.65	0	0.00	13.65	0	3,959	0.00%
2018/01/11	0	13.55	2	13.55	13.60	-2	3,957	-0.05%
2018/01/02	3	14.30	60	14.20	14.25	-57	4,014	-1.42%