飛宏 (2457)-華南永昌-桃園券商分點個股進出

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－華南永昌-桃園券商分點個股進出

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-桃園券商分點個股進出
華南永昌-桃園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
2024/04/24	2	52.10	0	0.00	52.30	2	4,349	0.05%
2024/04/22	1	52.70	1	51.00	51.00	0	4,457	0.00%
2024/04/19	2	54.00	0	0.00	52.50	2	4,465	0.04%
2024/04/18	0	0.00	3	54.67	54.50	-3	4,481	-0.07%
2024/04/17	4	52.03	1	53.30	53.30	3	4,357	0.07%
2024/04/16	1	50.10	0	0.00	51.00	1	4,349	0.02%
2024/04/11	0	0.00	0	53.25	52.50	0	4,364	0.00%
2024/04/10	0	54.00	0	0.00	54.10	0	4,349	0.00%
2024/04/02	0	54.50	0	0.00	54.30	0	4,476	0.00%
2024/04/01	2	54.40	0	0.00	54.60	2	4,509	0.04%
2024/03/28	3	53.13	0	0.00	53.00	3	4,526	0.07%
2024/03/27	0	0.00	3	53.30	53.30	-3	4,531	-0.07%
2024/03/26	1	53.30	0	0.00	53.30	1	4,547	0.02%
2024/03/25	3	55.10	0	0.00	55.20	3	4,531	0.07%
2024/03/21	1	53.50	1	53.80	53.80	0	4,558	0.00%
2024/03/20	1	53.80	1	53.00	53.00	0	4,653	0.00%
2024/03/19	1	54.50	2	54.55	54.30	-1	4,634	-0.02%
2024/03/18	2	54.10	0	0.00	54.40	2	4,682	0.04%
2024/03/13	2	56.40	0	0.00	55.00	2	4,833	0.04%
2024/03/12	0	56.70	0	0.00	56.40	0	4,881	0.00%
2024/03/11	0	55.90	0	0.00	56.30	0	4,964	0.00%
2024/03/08	4	56.28	21	56.95	55.90	-17	5,023	-0.34%
2024/03/05	2	60.70	1	60.90	60.00	1	5,096	0.02%
2024/03/01	0	0.00	10	60.60	60.30	-10	5,228	-0.19%
2024/02/29	10	61.30	0	0.00	61.30	10	5,690	0.18%
2024/02/27	3	60.10	0	0.00	60.20	3	6,506	0.05%
2024/02/26	0	0.00	2	61.05	61.20	-2	6,952	-0.03%
2024/02/23	1	59.70	2	60.30	59.70	-1	6,907	-0.01%
2024/02/21	0	0.00	2	62.00	61.50	-2	6,858	-0.03%
2024/02/20	1	62.00	0	0.00	61.80	1	6,946	0.01%
2024/02/19	5	62.22	7	61.81	62.30	-2	6,809	-0.03%
2024/02/16	0	0.00	8	58.71	58.70	-8	6,414	-0.12%
2024/02/15	3	55.57	0	0.00	56.20	3	6,380	0.05%
2024/02/05	1	56.20	0	0.00	56.10	1	6,399	0.02%
2024/01/31	0	0.00	1	57.20	57.00	-1	6,377	-0.02%
2024/01/29	0	0.00	106	58.31	58.80	-106	6,439	-1.65%	大賣/鉅額交易
2024/01/25	1	59.20	1	59.40	58.00	0	6,482	0.00%
2024/01/24	1	58.50	1	58.50	58.60	0	6,668	0.00%
2024/01/22	1	56.60	0	0.00	57.00	1	6,658	0.02%
2024/01/17	1.1	55.27	0	0.00	55.30	1.1	6,908	0.02%
2024/01/15	0	0.00	1	58.40	58.30	-1	7,136	-0.01%
2024/01/12	1	57.50	1	57.50	56.90	0	7,196	0.00%
2024/01/11	1	55.60	1	56.40	57.10	0	7,181	0.00%
2024/01/10	2	55.50	0	0.00	55.00	2	7,209	0.03%
2024/01/09	1	56.50	0	0.00	56.50	1	7,231	0.01%
2024/01/08	1	59.80	1	59.10	58.90	0	7,202	0.00%
2024/01/05	0	0.00	1	59.30	58.30	-1	7,144	-0.01%
2024/01/04	9	57.68	0	0.00	57.60	9	7,137	0.13%
2024/01/03	1	59.00	0	0.00	58.80	1	7,155	0.01%
2024/01/02	2	60.10	1	59.50	59.30	1	7,150	0.01%
2023/12/29	0	0.00	0.2	58.70	58.90	-0.2	7,180	0.00%
2023/12/27	0.2	58.50	0	0.00	58.40	0.2	7,222	0.00%
2023/12/26	2	57.80	0	0.00	59.00	2	7,298	0.03%
2023/12/25	0	0.00	3	57.10	57.00	-3	7,276	-0.04%
2023/12/21	0	0.00	1	57.10	56.60	-1	7,287	-0.01%
2023/12/19	2	57.15	1.1	58.35	57.30	0.9	7,311	0.01%
2023/12/18	2	59.05	4	59.00	59.00	-2	7,300	-0.03%
2023/12/15	1	60.30	11	59.32	59.10	-10	7,317	-0.14%
2023/12/14	1	58.50	0.8	59.11	58.20	0.2	7,234	0.00%
2023/12/13	51	58.40	0	0.00	58.30	51	7,219	0.71%
2023/12/12	50	59.04	0	0.00	59.00	50	7,208	0.69%
2023/12/11	0.1	59.82	0	0.00	59.60	0.1	7,208	0.00%
2023/12/08	1	60.50	1	61.20	61.00	0	7,155	0.00%
2023/12/07	1	61.69	1	60.50	60.50	0	7,155	0.00%
2023/12/06	4	62.72	3	62.60	61.60	1	7,150	0.01%
2023/12/04	1	63.00	0	0.00	61.80	1	7,125	0.01%
2023/12/01	0.2	62.40	0	0.00	62.50	0.2	7,404	0.00%
2023/11/30	0.1	63.56	0	0.00	62.20	0.1	7,390	0.00%
2023/11/29	7.1	63.74	5	64.04	63.50	2.1	7,352	0.03%
2023/11/28	4	62.93	2.2	62.97	62.80	1.8	7,299	0.02%
2023/11/27	21.1	64.42	3	64.00	62.90	18.1	7,315	0.25%
2023/11/24	2.3	63.88	14	64.11	63.20	-11.7	6,905	-0.17%
2023/11/22	1	57.70	0	0.00	57.50	1	5,689	0.02%
2023/11/20	1	57.20	1	56.70	56.70	0	5,793	0.00%
2023/11/17	1	56.20	4	56.98	56.20	-3	5,768	-0.05%
2023/11/16	0	0.00	113.7	54.91	56.40	-113.7	5,691	-2.00%	大賣/鉅額交易
2023/11/15	0	0.00	111	54.81	54.60	-111	5,899	-1.88%	大賣/鉅額交易
2023/11/14	1	54.30	0	0.00	54.80	1	6,212	0.02%
2023/11/10	0	0.00	3	52.77	52.50	-3	6,380	-0.05%
2023/11/09	7	53.40	0	0.00	53.20	7	6,463	0.11%
2023/11/07	0	0.00	1	54.30	54.20	-1	6,689	-0.01%
2023/11/06	3	55.13	2	55.10	54.90	1	6,783	0.01%
2023/11/03	0	0.00	1	54.00	53.30	-1	6,757	-0.01%
2023/11/01	115	51.96	2	52.25	51.80	113	6,790	1.66%	大買/鉅額交易
2023/10/31	4	52.83	1	54.30	52.50	3	6,621	0.05%
2023/10/30	2	55.60	0	54.90	54.60	2	6,706	0.03%
2023/10/27	1	55.40	0	0.00	55.40	1	6,836	0.01%
2023/10/26	4	58.35	2	57.30	57.00	2	6,903	0.03%
2023/10/25	1	59.70	2	58.45	59.10	-1	6,979	-0.01%
2023/10/24	110	56.28	6	55.98	56.80	104	6,897	1.51%	大買/鉅額交易
2023/10/23	6	53.90	2	54.55	53.60	4	6,906	0.06%
2023/10/20	6	54.93	8	54.91	55.00	-2	6,885	-0.03%
2023/10/19	1	57.70	3	57.30	56.10	-2	7,039	-0.03%
2023/10/18	1	58.30	0	0.00	57.70	1	7,065	0.01%
2023/10/17	3	59.87	4	58.88	60.60	-1	7,114	-0.01%
2023/10/16	2	59.00	0	0.00	58.70	2	7,238	0.03%
2023/10/12	0	0.00	1	62.80	62.50	-1	8,089	-0.01%
2023/10/11	0	0.00	1	61.10	61.70	-1	8,216	-0.01%
2023/10/06	1	61.20	0	0.00	61.60	1	8,402	0.01%
2023/10/05	1	63.90	2	62.60	61.80	-1	8,712	-0.01%
2023/10/04	1	60.70	1	60.60	60.80	0	9,087	0.00%
2023/10/03	1	62.60	0	0.00	62.00	1	9,280	0.01%
2023/10/02	4	62.80	0	0.00	63.00	4	9,528	0.04%
2023/09/27	0	0.00	1	58.50	58.30	-1	9,991	-0.01%
2023/09/25	1	59.00	0	0.00	58.80	1	10,308	0.01%
2023/09/22	1	59.60	0	0.00	59.70	1	10,443	0.01%
2023/09/21	1	59.80	0	0.00	59.60	1	10,508	0.01%
2023/09/19	3	61.37	0	0.00	61.30	3	10,873	0.03%
2023/09/18	2	62.90	0	0.00	62.50	2	11,060	0.02%
2023/09/14	0	63.30	0	0.00	62.70	0	11,551	0.00%
2023/09/13	1	62.90	1	62.10	62.10	0	11,775	0.00%
2023/09/12	6	62.80	0	0.00	62.00	6	12,067	0.05%
2023/09/11	3	63.73	0	0.00	63.40	3	12,282	0.02%
2023/09/08	1	66.60	0	0.00	66.00	1	12,596	0.01%
2023/09/07	1	68.70	3	69.20	68.00	-2	13,011	-0.02%
2023/09/06	8	66.99	12	66.32	67.80	-4	13,275	-0.03%
2023/09/05	3	68.93	6	70.07	70.70	-3	13,234	-0.02%
2023/09/04	16	69.63	2	70.00	69.10	14	13,658	0.10%
2023/09/01	10	71.98	2	72.65	71.10	8	14,142	0.06%
2023/08/31	0	0.00	6	72.92	73.00	-6	14,509	-0.04%
2023/08/30	4	71.90	0	0.00	71.00	4	15,025	0.03%
2023/08/29	0	0.00	21	71.01	71.50	-21	16,015	-0.13%
2023/08/28	8	69.55	5	70.90	70.00	3	17,175	0.02%
2023/08/25	5	69.60	6	70.25	69.90	-1	18,143	-0.01%
2023/08/24	5	69.70	10	70.02	69.00	-5	18,544	-0.03%
2023/08/23	5	68.70	0	0.00	68.60	5	18,973	0.03%
2023/08/22	1	68.70	2	68.80	68.50	-1	19,242	-0.01%
2023/08/21	18	69.53	7	70.11	68.70	11	19,614	0.06%
2023/08/18	15	69.91	43	69.48	69.80	-28	21,131	-0.13%
2023/08/17	1	65.80	1	66.80	66.90	0	21,030	0.00%
2023/08/16	2	66.45	12	66.20	66.20	-10	21,193	-0.05%
2023/08/14	5.5	62.07	14	61.72	62.10	-8.5	22,208	-0.04%
2023/08/11	9	63.49	2	63.50	63.50	7	22,801	0.03%
2023/08/10	0	0.00	1	61.80	61.60	-1	23,117	0.00%
2023/08/08	12	64.87	26	64.43	64.40	-14	24,317	-0.06%
2023/08/07	0	0.00	13	64.49	65.20	-13	24,618	-0.05%
2023/08/04	6	65.48	1	65.40	65.40	5	25,312	0.02%
2023/08/02	11	66.10	1	65.30	65.30	10	25,743	0.04%
2023/08/01	7	66.14	3	66.77	66.50	4	26,070	0.02%
2023/07/31	1	69.70	10	69.28	67.50	-9	26,375	-0.03%
2023/07/28	7	68.57	1	68.70	69.50	6	26,653	0.02%
2023/07/27	3	70.13	1	69.50	69.50	2	27,081	0.01%
2023/07/26	6	71.78	5	71.02	69.70	1	27,576	0.00%
2023/07/25	3	71.00	1	70.70	70.60	2	27,814	0.01%
2023/07/24	12	70.68	1	70.00	70.00	11	28,006	0.04%
2023/07/21	1	73.60	1	73.20	73.60	0	28,207	0.00%
2023/07/20	1	73.10	0	0.00	73.20	1	29,256	0.00%
2023/07/19	4	74.08	3	74.27	72.50	1	29,584	0.00%
2023/07/18	5	74.80	1	74.00	74.00	4	30,150	0.01%
2023/07/17	10	75.60	27	75.57	76.70	-17	30,543	-0.06%
2023/07/14	6	73.33	9	73.50	72.60	-3	31,042	-0.01%
2023/07/13	13	73.60	3	73.27	72.80	10	32,704	0.03%
2023/07/12	4	71.70	3	72.33	72.00	1	33,621	0.00%
2023/07/11	20	73.85	6	74.37	72.00	14	34,256	0.04%
2023/07/10	12	76.93	6	76.60	76.00	6	34,499	0.02%
2023/07/07	9	77.37	7	78.99	78.30	2	34,755	0.01%
2023/07/06	3	78.70	0	0.00	77.70	3	35,037	0.01%
2023/07/05	20	79.78	28	80.51	79.40	-8	35,753	-0.02%
2023/07/04	6	78.17	6.5	79.71	77.60	-0.5	35,789	0.00%
2023/07/03	2	78.50	4	78.70	78.80	-2	35,870	-0.01%
2023/06/30	5	76.82	9	76.91	78.00	-4	36,476	-0.01%
2023/06/29	1	76.00	0	0.00	75.50	1	36,628	0.00%
2023/06/28	21	75.30	19	76.39	75.30	2	36,905	0.01%
2023/06/27	32	77.00	27	77.17	75.60	5	37,163	0.01%
2023/06/26	19	79.51	0	0.00	79.30	19	37,281	0.05%
2023/06/21	7	78.89	25.2	81.14	81.80	-18.2	37,430	-0.05%
2023/06/20	14	79.49	0	0.00	79.40	14	37,547	0.04%
2023/06/19	14	80.17	5	80.72	80.80	9	38,426	0.02%
2023/06/16	2	81.15	1	80.40	79.10	1	39,863	0.00%
2023/06/15	3	79.60	1	79.00	79.00	2	40,410	0.00%
2023/06/14	2	82.40	18	82.22	80.30	-16	41,215	-0.04%
2023/06/13	22	81.02	9	81.68	82.30	13	41,842	0.03%
2023/06/12	2	80.40	8	79.19	78.50	-6	42,435	-0.01%
2023/06/09	24	80.32	16	79.00	79.00	8	43,618	0.02%
2023/06/08	4	80.40	4	80.90	78.90	0	44,550	0.00%
2023/06/07	40	83.21	32	82.98	81.50	8	45,822	0.02%
2023/06/06	1	83.20	1	83.60	82.60	0	46,949	0.00%
2023/06/05	7	85.27	7	86.09	85.70	0	47,549	0.00%
2023/06/02	48.5	83.01	53	83.48	83.40	-4.5	47,681	-0.01%
2023/06/01	17.5	80.69	55	80.54	81.90	-37.5	47,138	-0.08%
2023/05/31	28	77.02	35	77.69	78.40	-7	46,628	-0.02%
2023/05/30	8	77.81	12	77.19	76.60	-4	45,748	-0.01%
2023/05/29	7	75.73	13	76.38	76.40	-6	45,395	-0.01%
2023/05/26	17.2	73.90	15	74.84	73.70	2.2	45,058	0.00%
2023/05/25	16	74.66	11	75.11	74.50	5	44,998	0.01%
2023/05/24	63	78.40	45	77.34	75.80	18	44,898	0.04%
2023/05/23	2	75.00	1	75.50	75.50	1	44,540	0.00%
2023/05/22	4	74.95	18	74.36	75.30	-14	44,960	-0.03%
2023/05/19	27	74.23	7	74.57	73.20	20	44,786	0.04%
2023/05/18	9	76.02	20	75.58	75.80	-11	44,433	-0.02%
2023/05/17	3	75.87	3	75.03	74.10	0	43,886	0.00%
2023/05/16	11	73.65	12	73.37	74.40	-1	43,212	0.00%
2023/05/15	8	73.74	7	73.46	72.70	1	42,738	0.00%
2023/05/12	5	71.66	12	72.10	73.20	-7	42,094	-0.02%
2023/05/11	13	69.52	9	69.33	68.90	4	41,514	0.01%
2023/05/10	17	69.40	5	69.68	70.00	12	41,156	0.03%
2023/05/09	10	72.31	13	73.47	71.70	-3	40,450	-0.01%
2023/05/08	14	73.10	13	73.15	73.80	1	39,949	0.00%
2023/05/05	9	72.16	4	72.80	71.20	5	39,498	0.01%
2023/05/04	0	0.00	3	74.00	74.00	-3	39,065	-0.01%
2023/05/03	1	76.00	10	76.00	76.00	-9	38,702	-0.02%
2023/05/02	8	75.88	22	76.25	76.50	-14	38,138	-0.04%
2023/04/28	0	0.00	2	73.30	73.50	-2	37,572	-0.01%
2023/04/27	3	72.07	2	72.35	71.90	1	37,132	0.00%
2023/04/26	0	0.00	10	71.57	71.90	-10	36,803	-0.03%
2023/04/25	5	73.88	6	74.58	72.70	-1	36,370	0.00%
2023/04/24	47	73.68	15	73.37	73.30	32	35,247	0.09%
2023/04/21	6	75.08	0	0.00	72.50	6	34,861	0.02%
2023/04/20	4.5	75.28	9	75.21	74.60	-4.5	34,112	-0.01%
2023/04/19	24	78.27	15	78.47	77.80	9	33,376	0.03%
2023/04/18	52	76.76	26	77.44	76.40	26	32,320	0.08%
2023/04/17	5.5	72.96	11	72.34	75.90	-5.5	30,534	-0.02%
2023/04/14	39	68.79	35	68.67	69.00	4	29,403	0.01%
2023/04/13	25	66.72	30	67.19	67.30	-5	28,431	-0.02%
2023/04/12	35	67.20	17	66.64	66.30	18	27,694	0.06%
2023/04/11	18	66.97	20	66.74	66.30	-2	27,252	-0.01%
2023/04/10	38	67.02	46	66.08	66.60	-8	26,706	-0.03%
2023/04/07	9	62.86	14	62.94	62.50	-5	25,805	-0.02%
2023/04/06	9	60.61	5	61.30	61.60	4	25,429	0.02%
2023/03/31	29	63.04	33	62.16	60.30	-4	25,221	-0.02%
2023/03/30	3	60.33	3	60.70	60.80	0	24,733	0.00%
2023/03/29	2	60.20	2	59.90	59.80	0	24,759	0.00%
2023/03/28	8	59.46	5	59.82	59.20	3	25,009	0.01%
2023/03/27	5	61.20	6	60.45	59.80	-1	24,753	0.00%
2023/03/24	4	59.63	2	60.00	60.00	2	24,383	0.01%
2023/03/23	8	59.13	9	59.33	59.50	-1	24,068	0.00%
2023/03/22	11	60.91	5	60.10	59.00	6	23,610	0.03%
2023/03/21	13	62.15	12	62.06	61.10	1	22,529	0.00%
2023/03/20	15	59.71	21	59.71	59.50	-6	20,843	-0.03%
2023/03/17	14	59.46	11	59.35	59.10	3	20,016	0.01%
2023/03/16	4	57.75	4	58.00	58.50	0	18,949	0.00%
2023/03/15	34	59.34	25	59.27	59.20	9	18,059	0.05%
2023/03/14	25	58.12	23	58.41	58.40	2	17,276	0.01%
2023/03/13	18	56.06	28	56.33	56.20	-10	15,806	-0.06%
2023/03/10	14	55.79	12	57.15	56.60	2	14,616	0.01%
2023/03/09	14	55.72	20	55.45	54.80	-6	13,026	-0.05%
2023/03/08	3	52.37	27	53.80	54.70	-24	11,630	-0.21%
2023/03/07	11	50.03	2	50.45	49.80	9	10,742	0.08%
2023/03/06	2	48.58	5	48.74	48.75	-3	10,455	-0.03%
2023/03/03	3	47.42	10	47.51	46.90	-7	10,502	-0.07%
2023/03/02	1	45.40	4	46.50	47.05	-3	10,050	-0.03%
2023/03/01	3	45.22	0	0.00	45.60	3	9,884	0.03%
2023/02/24	3	45.98	1	46.85	45.45	2	9,774	0.02%
2023/02/23	3	46.63	11	46.86	46.60	-8	9,572	-0.08%
2023/02/22	11	46.05	8	46.44	47.20	3	9,388	0.03%
2023/02/21	29.9	46.74	27	46.93	46.70	2.9	9,065	0.03%
2023/02/20	10	44.88	14	45.16	46.35	-4	7,673	-0.05%
2023/02/17	3	42.00	1	42.00	42.15	2	7,037	0.03%
2023/02/16	18	42.37	28	42.16	42.35	-10	6,955	-0.14%
2023/02/15	5	40.45	5	40.70	40.75	0	6,725	0.00%
2023/02/14	2	39.93	0	0.00	39.80	2	6,699	0.03%
2023/02/13	1	39.75	0	0.00	39.95	1	6,721	0.01%
2023/02/07	10	41.35	0	0.00	41.25	10	6,645	0.15%
2023/02/01	1	40.00	2	40.28	40.45	-1	6,540	-0.02%
2023/01/16	0	0.00	5	37.95	37.90	-5	6,518	-0.08%
2023/01/13	0	0.00	13	38.35	38.00	-13	6,533	-0.20%
2023/01/12	2	38.80	1	38.95	38.70	1	6,519	0.02%
2023/01/11	7	39.40	0	0.00	39.00	7	6,554	0.11%
2023/01/10	2	40.15	0	0.00	40.10	2	6,526	0.03%
2023/01/05	1	41.10	4	40.84	40.05	-3	6,654	-0.05%
2022/12/30	1	39.85	1	39.70	39.45	0	6,707	0.00%
2022/12/28	1	39.80	0	0.00	39.00	1	6,845	0.01%
2022/12/27	0	0.00	1	40.05	40.05	-1	6,843	-0.01%
2022/12/23	1	41.05	0	0.00	41.00	1	6,825	0.01%
2022/12/22	5	41.85	1	42.45	41.50	4	6,795	0.06%
2022/12/21	7	41.79	3	42.30	42.40	4	6,585	0.06%
2022/12/20	24	41.71	25	42.30	40.65	-1	6,274	-0.02%
2022/12/16	1	39.70	0	0.00	39.40	1	5,685	0.02%
2022/12/12	1	39.90	0	0.00	39.95	1	6,241	0.02%
2022/12/09	0	0.00	7	40.17	39.90	-7	6,895	-0.10%
2022/12/07	0	0.00	8	40.66	39.75	-8	6,967	-0.11%
2022/12/06	6	43.00	5	42.12	41.65	1	6,883	0.01%
2022/12/05	3	42.27	2	41.85	41.70	1	6,639	0.02%
2022/12/02	3	41.75	1	41.65	41.75	2	6,574	0.03%
2022/12/01	4	41.94	5	42.05	41.60	-1	6,509	-0.02%
2022/11/30	1	42.55	0	0.00	41.80	1	6,398	0.02%
2022/11/29	4	40.91	11	41.09	41.25	-7	6,186	-0.11%
2022/11/28	4	42.70	3	42.65	41.70	1	6,208	0.02%
2022/11/25	7	41.66	32	41.05	42.30	-25	5,779	-0.43%
2022/11/24	8	39.42	5	38.90	38.85	3	5,224	0.06%
2022/11/22	5	36.95	0	0.00	36.70	5	4,949	0.10%
2022/11/18	0	0.00	4	37.30	37.30	-4	5,005	-0.08%
2022/11/17	0	0.00	17	38.41	38.45	-17	4,945	-0.34%
2022/11/16	0	0.00	1	38.00	37.85	-1	4,917	-0.02%
2022/11/14	0	0.00	5	36.99	37.05	-5	4,925	-0.10%
2022/11/11	10	37.00	0	0.00	36.80	10	4,958	0.20%
2022/11/10	0	0.00	1	37.55	37.80	-1	4,919	-0.02%
2022/11/08	2	38.55	1	37.45	37.45	1	4,996	0.02%
2022/10/27	0	0.00	10	35.85	36.30	-10	5,247	-0.19%
2022/10/25	1	35.10	0	0.00	34.85	1	5,348	0.02%
2022/10/20	9	35.36	0	0.00	35.30	9	5,381	0.17%
2022/10/13	6	36.10	1	33.50	33.40	5	5,492	0.09%
2022/10/12	1	36.00	1	35.70	35.70	0	5,461	0.00%
2022/10/11	0	0.00	5	36.75	36.10	-5	5,477	-0.09%
2022/10/07	5	37.90	0	0.00	38.20	5	5,656	0.09%
2022/10/06	6	38.55	1	38.20	38.20	5	5,817	0.09%
2022/09/30	2	34.20	0	0.00	35.50	2	5,806	0.03%
2022/09/26	6	36.43	2	36.00	35.75	4	5,831	0.07%
2022/09/22	1	38.20	1	38.20	39.10	0	5,876	0.00%
2022/09/21	3	38.60	1	39.05	38.90	2	5,857	0.03%
2022/09/20	1	38.25	1	38.90	39.35	0	5,801	0.00%
2022/09/19	2	40.48	0	0.00	38.95	2	5,647	0.04%
2022/09/16	31	40.79	25	41.16	41.60	6	5,366	0.11%
2022/09/14	0	0.00	1	38.00	39.30	-1	4,728	-0.02%
2022/09/13	2	39.95	13	39.67	39.15	-11	4,738	-0.23%
2022/09/06	2	36.85	1	37.70	37.00	1	4,806	0.02%
2022/09/05	0	0.00	17	38.71	38.15	-17	4,777	-0.36%
2022/09/02	11	40.71	2	40.65	40.30	9	4,717	0.19%
2022/09/01	0	0.00	4	39.95	39.55	-4	4,520	-0.09%
2022/08/29	1	38.05	0	0.00	37.80	1	4,845	0.02%
2022/08/26	14	39.45	0	0.00	39.60	14	4,835	0.29%
2022/08/24	3	38.25	0	0.00	38.10	3	5,138	0.06%
2022/08/23	1	37.70	1	38.60	38.35	0	5,152	0.00%
2022/08/22	0	0.00	10	38.35	38.40	-10	5,192	-0.19%
2022/08/19	1	39.50	1	40.00	39.45	0	5,279	0.00%
2022/08/18	1	40.15	4	39.80	39.90	-3	5,301	-0.06%
2022/08/17	1	39.30	1	39.65	39.70	0	5,298	0.00%
2022/08/16	3	39.35	1	39.25	39.15	2	5,267	0.04%
2022/08/11	1	38.25	0	0.00	37.90	1	5,185	0.02%
2022/08/01	2	38.10	0	0.00	38.35	2	5,145	0.04%
2022/07/25	0	0.00	2	37.00	37.00	-2	5,183	-0.04%
2022/07/19	4	36.19	4	35.95	35.95	0	5,357	0.00%
2022/07/15	10	36.35	0	0.00	36.00	10	5,369	0.19%
2022/07/14	0	0.00	10	36.05	36.30	-10	5,204	-0.19%
2022/07/11	0	0.00	10	33.75	33.95	-10	5,214	-0.19%
2022/07/07	5	30.45	0	0.00	31.50	5	5,211	0.10%
2022/07/01	5	33.25	0	0.00	31.70	5	5,539	0.09%
2022/06/30	5	35.25	3	35.30	34.00	2	5,642	0.04%
2022/06/29	5	35.45	0	0.00	35.90	5	5,690	0.09%
2022/06/28	2	36.88	0	0.00	36.80	2	5,901	0.03%
2022/06/27	1	37.65	1	37.50	37.80	0	6,692	0.00%
2022/06/24	0	0.00	10	37.40	36.85	-10	6,996	-0.14%
2022/06/22	0	0.00	2	36.20	35.60	-2	8,370	-0.02%
2022/06/21	8	35.83	0	0.00	36.70	8	9,175	0.09%
2022/06/20	0	0.00	2	36.25	35.10	-2	9,495	-0.02%
2022/06/13	2	38.70	0	39.00	38.80	2	9,597	0.02%
2022/06/10	0	39.95	0	0.00	40.00	0	9,611	0.00%
2022/06/08	1	42.05	0	0.00	41.25	1	9,651	0.01%
2022/06/07	0	0.00	1	39.05	40.30	-1	9,377	-0.01%
2022/06/06	1	39.20	0	0.00	39.15	1	9,352	0.01%
2022/06/02	1	39.80	0	0.00	40.00	1	9,466	0.01%
2022/06/01	2	41.20	2	40.95	40.75	0	9,549	0.00%
2022/05/30	0	0.00	5	39.20	39.15	-5	9,594	-0.05%
2022/05/27	1	38.25	17	39.09	38.10	-16	9,640	-0.17%
2022/05/25	2	38.80	1	38.65	38.80	1	9,758	0.01%
2022/05/23	1	38.55	1	38.80	38.35	0	10,009	0.00%
2022/05/13	1	36.95	1	36.75	36.75	0	11,807	0.00%
2022/05/12	5	36.80	2	35.90	35.00	3	11,857	0.03%
2022/05/09	5	38.85	0	0.00	38.60	5	12,027	0.04%
2022/05/06	10	39.85	0	0.00	39.85	10	12,155	0.08%
2022/05/05	2	41.45	2	41.70	41.00	0	12,278	0.00%
2022/05/04	2	40.50	3	40.38	40.55	-1	12,324	-0.01%
2022/05/03	2	39.25	51	39.27	39.70	-49	12,455	-0.39%
2022/04/29	1	39.00	0	0.00	39.00	1	12,634	0.01%
2022/04/28	0	0.00	5	38.70	38.70	-5	12,814	-0.04%
2022/04/27	27	39.14	13	38.70	38.65	14	12,841	0.11%
2022/04/25	36	41.08	0	0.00	40.95	36	12,852	0.28%
2022/04/20	3	42.95	1	42.85	42.95	2	13,319	0.02%
2022/04/19	0	0.00	1	43.00	42.05	-1	13,467	-0.01%
2022/04/18	4	42.66	0	0.00	42.35	4	13,793	0.03%
2022/04/15	0	0.00	2	44.15	43.80	-2	13,993	-0.01%
2022/04/14	6	45.56	0	0.00	45.10	6	14,415	0.04%
2022/04/12	4	44.18	1	44.50	44.20	3	14,967	0.02%
2022/04/11	2	44.53	5	44.37	44.00	-3	15,448	-0.02%
2022/04/08	3	45.87	13	46.00	45.75	-10	15,823	-0.06%
2022/04/07	3.1	46.88	8	47.22	45.20	-4.9	16,675	-0.03%
2022/04/06	2	47.33	2	47.55	47.15	0	16,890	0.00%
2022/04/01	1	47.00	3	46.25	46.10	-2	17,214	-0.01%
2022/03/31	3	48.45	5	48.30	46.80	-2	18,222	-0.01%
2022/03/30	23	48.79	22	48.67	48.25	1	19,103	0.01%
2022/03/29	11	48.10	5	47.75	46.95	6	21,757	0.03%
2022/03/28	3	48.37	14	48.25	47.60	-11	22,374	-0.05%
2022/03/25	17	47.22	17	47.87	47.65	0	22,255	0.00%
2022/03/24	33	47.57	190	47.08	45.90	-157	21,832	-0.72%	大賣/鉅額交易
2022/03/23	7	43.90	10	44.93	45.75	-3	21,678	-0.01%
2022/03/22	0	0.00	2	43.00	43.00	-2	22,935	-0.01%
2022/03/17	0	0.00	1	42.65	42.55	-1	25,932	0.00%
2022/03/16	0	42.50	0	0.00	41.40	0	26,305	0.00%
2022/03/14	2	42.60	1	43.10	43.15	1	26,570	0.00%
2022/03/11	58	42.17	0	0.00	42.10	58	27,074	0.21%
2022/03/10	1	43.40	1	43.85	43.35	0	27,079	0.00%
2022/03/09	5	42.60	1	42.75	42.65	4	27,036	0.01%
2022/03/08	16	42.54	0	0.00	41.75	16	27,012	0.06%
2022/03/07	101	43.31	0	0.00	43.00	101	26,897	0.38%	大買/鉅額交易
2022/03/04	10	46.23	0	0.00	45.50	10	26,779	0.04%
2022/03/03	10	48.10	36	46.69	46.55	-26	26,680	-0.10%
2022/03/02	0	0.00	1	46.25	46.90	-1	26,600	0.00%
2022/03/01	0	0.00	10	46.95	46.85	-10	26,662	-0.04%
2022/02/25	1	45.00	4	45.39	44.80	-3	26,695	-0.01%
2022/02/24	36	44.16	0	0.00	44.05	36	26,666	0.14%
2022/02/23	1	46.65	1	46.45	46.50	0	26,540	0.00%
2022/02/22	16	46.31	19	46.82	45.40	-3	26,548	-0.01%
2022/02/21	1	47.95	10	48.60	47.75	-9	26,443	-0.03%
2022/02/18	1	46.65	3	46.92	47.95	-2	26,335	-0.01%
2022/02/17	28	48.15	17	48.10	46.70	11	26,355	0.04%
2022/02/16	2	45.95	11	46.95	48.15	-9	25,774	-0.03%
2022/02/14	3	43.73	0	0.00	43.50	3	25,529	0.01%
2022/02/11	4	45.45	0	0.00	45.70	4	25,612	0.02%
2022/02/10	4	45.55	1	45.80	45.20	3	25,949	0.01%
2022/02/09	1	45.15	60	44.93	45.20	-59	25,870	-0.23%
2022/02/07	1	42.60	2	43.50	43.90	-1	25,760	0.00%
2022/01/26	3	41.40	0	0.00	41.60	3	25,716	0.01%
2022/01/25	2	42.05	1	41.40	40.80	1	26,178	0.00%
2022/01/24	0	0.00	5	41.60	42.80	-5	26,203	-0.02%
2022/01/21	11	43.18	13	43.90	42.55	-2	26,324	-0.01%
2022/01/20	5	44.55	0	0.00	44.45	5	26,539	0.02%
2022/01/19	2	44.90	2	45.38	44.80	0	27,174	0.00%
2022/01/18	8	44.99	1	45.60	44.80	7	27,675	0.03%
2022/01/17	4	45.20	4	44.93	45.60	0	27,640	0.00%
2022/01/14	4	44.49	2	45.08	44.15	2	27,650	0.01%
2022/01/13	3	44.85	2	45.50	45.65	1	27,830	0.00%
2022/01/12	5	46.44	6	46.63	46.00	-1	28,004	0.00%
2022/01/11	15	47.26	2	46.98	46.50	13	27,968	0.05%
2022/01/10	65	48.42	10	48.61	48.70	55	27,612	0.20%
2022/01/07	15	48.25	8	47.90	47.75	7	27,341	0.03%
2022/01/06	7	49.78	8	50.22	49.60	-1	26,889	0.00%
2022/01/05	8	51.69	0	0.00	50.40	8	26,623	0.03%
2022/01/04	4	51.00	5	51.44	52.10	-1	26,245	0.00%
2022/01/03	10	50.01	17	50.08	50.70	-7	25,790	-0.03%
2021/12/30	10	51.44	7	51.04	50.30	3	25,335	0.01%
2021/12/29	5	50.38	5	50.86	50.60	0	24,493	0.00%
2021/12/28	22	50.22	15	50.25	50.00	7	24,195	0.03%
2021/12/27	14	51.01	9	51.20	51.70	5	23,728	0.02%
2021/12/24	117	49.82	109	50.41	49.40	8	22,652	0.04%	大買/大賣/
2021/12/23	223	51.17	230	49.63	49.90	-7	21,538	-0.03%	大買/大賣/
2021/12/22	22	45.25	39	45.82	47.35	-17	18,101	-0.09%
2021/12/21	2	43.18	9	43.19	43.05	-7	17,170	-0.04%
2021/12/20	6	45.28	5	45.68	45.15	1	16,748	0.01%
2021/12/17	16	45.86	14	45.80	45.40	2	16,239	0.01%
2021/12/16	37	46.24	47	46.24	46.25	-10	15,573	-0.06%
2021/12/15	15	43.06	23	42.77	43.80	-8	13,999	-0.06%
2021/12/14	16	40.32	14	40.69	40.80	2	12,584	0.02%
2021/12/13	8	41.58	13.4	41.58	42.25	-5.4	11,852	-0.05%
2021/12/10	5	39.36	3	39.52	38.45	2	10,891	0.02%
2021/12/09	1	38.65	0	0.00	38.30	1	10,460	0.01%
2021/12/08	6	39.16	12	38.66	38.20	-6	10,373	-0.06%
2021/12/07	6	38.89	7	38.83	39.10	-1	10,132	-0.01%
2021/12/06	3	37.07	11	37.10	37.20	-8	9,605	-0.08%
2021/12/03	0	0.00	3	36.30	36.20	-3	9,602	-0.03%
2021/12/02	1	36.00	2	36.05	35.65	-1	9,638	-0.01%
2021/11/30	0	0.00	1	36.00	36.25	-1	9,693	-0.01%
2021/11/29	13	34.78	0	0.00	35.45	13	9,748	0.13%
2021/11/26	12	36.46	0	0.00	35.75	12	9,817	0.12%
2021/11/25	14	37.45	2	37.10	37.10	12	9,738	0.12%
2021/11/24	1	36.05	2	37.98	38.05	-1	9,614	-0.01%
2021/11/23	2	37.25	19	37.19	36.85	-17	9,542	-0.18%
2021/11/19	0	0.00	8	37.85	37.35	-8	9,684	-0.08%
2021/11/18	1	37.55	1	37.60	37.55	0	9,701	0.00%
2021/11/17	1	37.20	3	37.35	37.15	-2	9,687	-0.02%
2021/11/16	1	38.25	4	38.73	37.30	-3	9,737	-0.03%
2021/11/15	10	37.95	14	38.39	38.40	-4	9,596	-0.04%
2021/11/12	2	37.78	1	37.15	37.20	1	9,510	0.01%
2021/11/11	2	37.55	0	0.00	36.55	2	9,519	0.02%
2021/11/10	12	37.71	12	37.36	37.30	0	9,529	0.00%
2021/11/09	14	37.15	24	37.03	37.70	-10	9,481	-0.11%
2021/11/08	5	35.18	6	35.33	35.50	-1	9,209	-0.01%
2021/11/05	3	34.90	2	34.40	34.40	1	9,380	0.01%
2021/11/04	9	35.18	3	35.15	35.25	6	9,424	0.06%
2021/11/03	1	35.90	0	0.00	35.20	1	9,455	0.01%
2021/11/02	28	37.15	38	38.63	35.45	-10	9,494	-0.11%
2021/11/01	16	36.96	6	37.25	36.80	10	9,020	0.11%
2021/10/29	21	36.87	20	37.07	36.80	1	8,881	0.01%
2021/10/28	21	36.60	21.2	37.08	36.30	-0.2	8,571	0.00%
2021/10/27	31	37.30	1	37.20	36.30	30	8,202	0.37%
2021/10/26	5	36.38	50.6	36.74	37.25	-45.6	7,558	-0.60%
2021/10/25	2	34.10	7	34.34	33.90	-5	7,035	-0.07%
2021/10/22	15	35.19	0	0.00	34.80	15	7,167	0.21%
2021/10/21	10	35.31	7	35.49	35.30	3	7,157	0.04%
2021/10/20	9	35.20	13	35.24	35.30	-4	7,123	-0.06%
2021/10/19	6	33.41	4	33.45	33.00	2	6,882	0.03%
2021/10/12	2	30.95	2	31.50	30.75	0	7,493	0.00%
2021/10/08	0.3	31.52	0	0.00	31.30	0.3	7,645	0.00%
2021/10/06	0	0.00	1	31.30	30.55	-1	8,574	-0.01%
2021/10/05	3	29.37	12	29.08	30.60	-9	9,372	-0.10%
2021/10/01	0.1	31.15	10	31.81	30.45	-10	10,423	-0.10%
2021/09/30	15	32.00	0	0.00	32.15	15	11,451	0.13%
2021/09/28	1	33.65	0	0.00	32.35	1	12,399	0.01%
2021/09/22	0	0.00	270	31.13	31.50	-270	13,700	-1.97%	大賣/鉅額交易
2021/09/10	0	0.00	1	33.00	32.85	-1	16,909	-0.01%
2021/09/09	1	33.05	0	0.00	33.00	1	17,150	0.01%
2021/09/08	97	32.19	2	32.30	32.05	95	17,334	0.55%
2021/09/07	0	0.00	1	33.00	33.45	-1	17,836	-0.01%
2021/09/06	7	33.83	2	34.60	33.45	5	18,298	0.03%
2021/09/03	0	0.00	1	34.80	34.90	-1	18,328	-0.01%
2021/09/02	0	34.80	10	35.26	34.45	-10	18,386	-0.05%
2021/09/01	0	0.00	1	36.05	35.80	-1	18,456	-0.01%
2021/08/31	10	36.05	10	35.65	35.95	0	18,438	0.00%
2021/08/30	1	36.00	0	0.00	35.90	1	18,637	0.01%
2021/08/27	0	0.00	2	35.70	35.65	-2	18,817	-0.01%
2021/08/26	10	35.85	10	36.75	36.85	0	19,040	0.00%
2021/08/25	2	36.05	6	35.88	36.10	-4	19,122	-0.02%
2021/08/24	3	34.10	1	35.60	34.25	2	19,301	0.01%
2021/08/23	2	34.35	3	34.75	34.90	-1	19,627	-0.01%
2021/08/20	7	33.46	4	33.73	34.05	3	19,925	0.02%
2021/08/19	1	33.00	0	0.00	32.50	1	20,009	0.00%
2021/08/18	5	33.80	9	32.11	34.45	-4	20,301	-0.02%
2021/08/17	1	33.50	2	32.15	31.80	-1	20,427	0.00%
2021/08/16	1	34.60	2	34.83	34.10	-1	20,432	0.00%
2021/08/13	12	36.60	3	36.62	35.80	9	20,452	0.04%
2021/08/12	10	38.20	60	38.40	38.25	-50	20,523	-0.24%
2021/08/11	7	38.39	8	38.70	38.95	-1	20,594	0.00%
2021/08/10	66	37.78	69	37.46	37.65	-3	20,667	-0.01%
2021/08/09	8	37.89	16	37.80	37.05	-8	20,854	-0.04%
2021/08/06	64	37.66	10	38.00	37.60	54	21,081	0.26%
2021/08/05	13.1	36.72	0	36.80	36.60	13.1	21,273	0.06%
2021/08/04	1	37.55	0	0.00	37.45	1	21,764	0.00%
2021/08/02	1.1	37.61	0	37.55	38.00	1.1	22,273	0.00%
2021/07/29	5	38.18	11	38.53	38.40	-6	22,689	-0.03%
2021/07/28	12.4	37.38	4	37.75	38.10	8.4	22,900	0.04%
2021/07/27	10	40.44	3.1	40.29	39.65	7	23,195	0.03%
2021/07/26	8	41.46	14	41.74	41.60	-6	23,492	-0.03%
2021/07/23	8	39.94	23	40.19	40.05	-15	24,314	-0.06%
2021/07/22	1	38.90	1	39.05	38.90	0	24,927	0.00%
2021/07/21	6	38.60	4	38.25	37.75	2	25,844	0.01%
2021/07/20	17.1	37.90	62	38.79	37.75	-45	25,772	-0.17%
2021/07/19	10.1	40.00	0	0.00	39.80	10.1	25,664	0.04%
2021/07/16	5	40.82	3	40.78	40.50	2	25,559	0.01%
2021/07/15	5	41.05	5	40.96	40.90	0	25,443	0.00%
2021/07/14	21	41.03	19	41.09	40.45	2	25,327	0.01%
2021/07/13	30	43.16	23	43.85	41.35	7	25,095	0.03%
2021/07/12	33	43.09	38.3	42.98	43.15	-5.3	24,316	-0.02%
2021/07/09	17	42.04	42	42.39	41.20	-25	23,498	-0.11%
2021/07/08	30	41.95	36.3	42.24	42.40	-6.3	22,982	-0.03%
2021/07/07	50	41.67	29.1	41.65	40.80	20.9	22,452	0.09%
2021/07/06	18	41.50	35.3	42.28	43.00	-17.3	21,586	-0.08%
2021/07/05	85	39.20	34	39.13	39.10	51	21,259	0.24%
2021/07/02	19	37.50	31	37.96	37.60	-12	21,926	-0.05%
2021/07/01	26	37.40	13.1	37.79	36.90	12.9	21,974	0.06%
2021/06/30	14	38.29	57	38.35	38.15	-43	21,976	-0.20%
2021/06/29	40.7	38.71	17	39.23	37.25	23.7	21,852	0.11%
2021/06/28	107	40.30	52.4	39.66	39.75	54.7	21,547	0.25%	大買/
2021/06/25	0	0.00	61	39.29	39.80	-61	20,099	-0.30%
2021/06/24	9	36.03	15.2	36.11	36.20	-6.2	19,674	-0.03%
2021/06/23	3.5	35.09	11	35.13	35.80	-7.5	19,435	-0.04%
2021/06/22	18	34.36	7	34.44	33.40	11	19,356	0.06%
2021/06/21	20	34.58	18	34.53	34.05	2	19,369	0.01%
2021/06/18	7	36.57	3	36.80	35.85	4	19,561	0.02%
2021/06/17	6	34.63	6	36.41	36.30	0	21,100	0.00%
2021/06/16	22	36.33	2	36.23	35.25	20	22,480	0.09%
2021/06/15	7	35.72	7	35.84	36.55	0	23,594	0.00%
2021/06/11	4	33.46	0	0.00	33.25	4	24,009	0.02%
2021/06/10	3	33.67	1	34.20	33.20	2	24,903	0.01%
2021/06/09	4	34.05	4	33.76	33.25	0	25,010	0.00%
2021/06/08	1	34.70	0	0.00	34.75	1	24,966	0.00%
2021/06/07	5	34.78	4	34.64	34.30	1	24,939	0.00%
2021/06/04	3	36.62	7	36.58	36.10	-4	24,757	-0.02%
2021/06/03	3.3	36.25	14	36.49	36.20	-10.8	24,630	-0.04%
2021/06/02	4	35.76	3	35.72	35.40	1	24,417	0.00%
2021/06/01	25	36.91	5	37.40	36.70	20	24,292	0.08%
2021/05/31	3	35.85	17	36.51	36.40	-14	24,079	-0.06%
2021/05/28	9	32.53	7.1	33.32	33.80	1.9	24,205	0.01%
2021/05/27	6	30.80	3	31.08	30.75	3	24,751	0.01%
2021/05/26	15	30.39	5	30.00	30.40	10	24,713	0.04%
2021/05/25	37	30.59	37	30.95	31.15	0	24,380	0.00%
2021/05/24	16	28.43	12	28.49	28.35	4	24,247	0.02%
2021/05/21	32	27.79	35	27.92	27.90	-3	24,179	-0.01%
2021/05/20	12	27.50	14	27.63	26.65	-2	24,303	-0.01%
2021/05/19	7	27.99	5	27.55	27.65	2	24,174	0.01%
2021/05/18	221	27.78	38	27.28	28.15	183	24,050	0.76%	大買/鉅額交易
2021/05/17	16	26.05	10	25.96	25.60	6	23,768	0.03%
2021/05/14	29	29.30	21	28.53	28.40	8	23,502	0.03%
2021/05/13	27	30.60	34	29.82	29.85	-7	23,224	-0.03%
2021/05/12	28.1	32.23	56	32.07	30.40	-27.9	22,926	-0.12%
2021/05/11	11	32.76	10	31.90	32.10	1	22,378	0.00%
2021/05/10	11	35.77	11.2	35.55	35.30	-0.2	22,094	0.00%
2021/05/07	13	35.37	15	35.13	36.95	-2	21,966	-0.01%
2021/05/06	11	34.68	42	34.29	34.30	-31	21,867	-0.14%
2021/05/05	22	36.33	18	36.39	34.45	4	21,673	0.02%
2021/05/04	15	35.97	17	36.57	36.10	-2	21,592	-0.01%
2021/05/03	10.2	40.72	22	39.94	38.70	-11.8	21,235	-0.06%
2021/04/29	82	45.90	29	45.79	42.95	53	20,791	0.25%
2021/04/28	52	42.67	47	42.48	45.10	5	19,829	0.03%
2021/04/27	74	42.32	74	41.52	41.00	0	19,229	0.00%
2021/04/26	8	39.90	1	39.90	39.90	7	18,422	0.04%
2021/04/23	0	0.00	1	36.30	36.30	-1	18,508	-0.01%
2021/04/21	3	33.85	0	0.00	34.40	3	18,814	0.02%
2021/04/20	5	33.44	3	34.15	34.15	2	18,976	0.01%
2021/04/16	0	0.00	320	35.90	36.40	-320	20,088	-1.59%	大賣/鉅額交易
2021/04/15	0	0.00	2	35.73	35.70	-2	20,268	-0.01%
2021/04/14	4	34.53	0	0.00	35.10	4	20,395	0.02%
2021/04/13	5	38.56	0	0.00	37.00	5	20,488	0.02%
2021/04/12	9	35.10	7	34.99	38.00	2	20,566	0.01%
2021/04/09	0	0.00	2	37.80	37.80	-2	20,758	-0.01%
2021/04/08	32	41.68	20	41.74	41.95	12	20,895	0.06%
2021/04/07	20	38.22	15	38.70	38.90	5	19,783	0.03%
2021/04/06	4	34.85	13	34.90	35.40	-9	19,602	-0.05%
2021/04/01	16	30.23	36	31.28	32.20	-20	19,483	-0.10%
2021/03/31	23	29.57	7	29.07	29.30	16	19,341	0.08%
2021/03/30	0	0.00	1	28.20	29.30	-1	19,307	-0.01%
2021/03/29	3	26.50	23	26.73	26.95	-20	19,141	-0.10%
2021/03/26	5	25.93	2	26.20	26.20	3	19,240	0.02%
2021/03/25	25	26.51	24	26.68	25.75	1	19,364	0.01%
2021/03/24	11	25.36	2	24.50	25.30	9	20,185	0.04%
2021/03/23	4	24.38	10	23.90	24.45	-6	20,830	-0.03%
2021/03/22	67	26.95	36	27.18	26.00	31	20,580	0.15%
2021/03/19	20	24.82	32	24.60	25.55	-12	19,048	-0.06%
2021/03/18	33	22.66	18.7	22.83	23.25	14.3	17,938	0.08%
2021/03/17	25	20.78	39	20.59	21.15	-14	16,444	-0.09%
2021/03/16	30	19.64	48	19.61	19.25	-18	15,750	-0.11%
2021/03/15	339	18.55	20	18.45	18.50	319	14,969	2.13%	大買/鉅額交易
2021/03/12	12.5	17.74	1	17.75	17.90	11.5	15,063	0.08%
2021/03/11	0	17.10	6	17.70	17.70	-6	15,623	-0.04%
2021/03/10	0.5	17.00	0	0.00	17.00	0.5	15,916	0.00%
2021/03/09	0.5	17.10	1	16.60	17.10	-0.5	16,439	0.00%
2021/03/08	7	16.96	0	0.00	16.80	7	17,152	0.04%
2021/03/05	2	17.48	2	17.45	17.30	0	17,645	0.00%
2021/03/04	7.5	17.46	0	0.00	17.35	7.5	17,670	0.04%
2021/03/03	33.4	17.93	1	17.85	17.80	32.4	17,605	0.18%
2021/03/02	6	18.81	17	19.04	19.45	-11	17,445	-0.06%
2021/02/26	1	17.65	5	18.10	17.85	-4	16,612	-0.02%
2021/02/25	0.5	17.45	2	17.65	17.55	-1.5	16,460	-0.01%
2021/02/24	0.5	17.50	14	17.91	17.50	-13.5	16,430	-0.08%
2021/02/23	4.5	17.66	2	17.65	17.50	2.5	16,298	0.02%
2021/02/22	13	17.83	16	18.10	17.70	-3	16,355	-0.02%
2021/02/18	0	0.00	49	16.76	16.85	-49	16,065	-0.31%
2021/02/17	1	16.55	0	0.00	16.60	1	15,983	0.01%
2021/02/03	0.5	16.10	0	0.00	16.10	0.5	16,018	0.00%
2021/02/02	8.5	16.25	0	0.00	16.15	8.5	16,054	0.05%
2021/02/01	0.5	16.10	0	0.00	16.20	0.5	16,069	0.00%
2021/01/29	6.5	17.15	7	16.62	16.50	-0.5	16,124	0.00%
2021/01/28	2	17.08	6	17.09	17.05	-4	16,239	-0.02%
2021/01/27	3	16.45	3	16.57	16.65	0	16,178	0.00%
2021/01/26	13	16.57	9	16.76	16.25	4	16,403	0.02%
2021/01/25	6.5	15.95	2	15.98	15.95	4.5	16,194	0.03%
2021/01/22	0.5	15.95	0	0.00	15.95	0.5	16,058	0.00%
2021/01/21	12.5	16.54	12	15.90	15.90	0.5	16,017	0.00%
2021/01/20	13.5	17.00	7	16.55	16.40	6.5	15,875	0.04%
2021/01/19	7	17.45	7	17.54	17.55	0	15,684	0.00%
2021/01/18	3.5	16.92	2	17.23	17.20	1.5	15,497	0.01%
2021/01/15	4.5	17.71	5	18.08	17.80	-0.5	15,367	0.00%
2021/01/14	9	17.97	9	18.02	18.25	0	15,141	0.00%
2021/01/13	38	17.77	32	17.61	17.45	6	14,972	0.04%
2021/01/12	7.5	17.81	5	17.47	17.10	2.5	14,844	0.02%
2021/01/11	6	18.01	29	17.89	18.25	-23	14,511	-0.16%
2021/01/08	4	16.90	3	16.78	16.75	1	14,277	0.01%
2021/01/07	7	16.54	4	16.75	16.70	3	14,733	0.02%
2021/01/06	6.5	16.03	1	16.00	16.00	5.5	14,688	0.04%
2021/01/05	0.5	16.55	0	0.00	16.55	0.5	14,508	0.00%
2021/01/04	1	16.95	13	17.00	16.95	-12	14,338	-0.08%
2020/12/31	2	16.75	2	16.70	16.30	0	13,928	0.00%
2020/12/30	1	16.30	1	16.15	16.15	0	13,640	0.00%
2020/12/28	5.5	16.13	5	16.15	16.15	0.5	13,565	0.00%
2020/12/25	10	16.00	11	16.29	16.50	-1	13,417	-0.01%
2020/12/24	69	16.53	67	16.66	16.30	2	13,307	0.02%
2020/12/23	3	15.72	3	15.97	15.85	0	13,152	0.00%
2020/12/22	5.5	16.31	0	0.00	15.70	5.5	13,100	0.04%
2020/12/21	13	16.65	5	16.79	16.55	8	12,998	0.06%
2020/12/18	14	17.08	11	17.04	16.70	3	13,098	0.02%
2020/12/17	10	16.25	11	17.26	17.35	-1	12,820	-0.01%
2020/12/16	1	16.20	40	15.90	15.80	-39	12,522	-0.31%
2020/12/15	2	15.80	0	0.00	15.80	2	12,475	0.02%
2020/12/14	2	16.30	17	16.12	16.20	-15	12,329	-0.12%
2020/12/09	10	15.56	2	15.60	15.35	8	11,550	0.07%
2020/12/08	15	15.94	10	15.65	15.80	5	11,360	0.04%
2020/12/07	54	15.85	35	15.37	16.00	19	11,045	0.17%
2020/12/04	11	15.38	0	0.00	15.50	11	10,384	0.11%
2020/12/03	5	15.25	33	15.12	15.15	-28	10,014	-0.28%
2020/12/02	29	14.29	35	14.58	14.60	-6	9,500	-0.06%
2020/12/01	41	13.67	41	13.83	14.20	0	8,759	0.00%
2020/11/30	2	12.70	25	12.80	12.95	-23	8,208	-0.28%
2020/11/27	0	0.00	4	12.45	12.60	-4	8,177	-0.05%
2020/11/26	24	12.53	9	12.68	12.35	15	8,290	0.18%
2020/11/25	5	12.05	1	12.25	12.00	4	7,863	0.05%
2020/11/24	0	11.95	0	0.00	11.90	0	7,777	0.00%
2020/11/23	0	11.85	0	0.00	11.90	0	7,737	0.00%
2020/11/20	5	11.95	0	0.00	11.85	5	7,713	0.06%
2020/11/19	23	12.01	43	12.09	11.95	-20	7,714	-0.26%
2020/11/18	5	11.70	9	11.68	11.50	-4	7,661	-0.05%
2020/11/16	0	0.00	5	11.50	11.35	-5	7,756	-0.06%
2020/11/13	0	11.80	0	0.00	11.40	0	7,779	0.00%
2020/11/12	21	11.58	0	0.00	11.40	21	7,793	0.27%
2020/11/11	4	11.90	0	0.00	12.00	4	7,663	0.05%
2020/11/10	11	12.03	0	0.00	11.60	11	7,638	0.14%
2020/11/06	10	12.41	0	0.00	12.15	10	7,633	0.13%
2020/11/05	0	0.00	1	12.50	12.40	-1	7,524	-0.01%
2020/11/04	0	0.00	21	12.20	12.15	-21	7,283	-0.29%
2020/11/03	7	12.34	7	12.45	12.05	0	7,167	0.00%
2020/10/27	5	11.95	0	0.00	11.85	5	6,709	0.07%
2020/10/26	10	12.27	0	0.00	11.95	10	6,669	0.15%
2020/10/21	0	0.00	10	11.97	12.05	-10	6,496	-0.15%
2020/10/20	9	11.99	4	12.20	12.20	5	6,428	0.08%
2020/10/19	25	11.85	5	12.04	12.25	20	6,340	0.32%
2020/10/16	17	11.98	0	0.00	11.50	17	6,182	0.27%
2020/10/15	15	11.78	12	12.38	12.40	3	5,884	0.05%
2020/10/14	0	0.00	22	10.81	11.30	-22	5,207	-0.42%
2020/10/08	0	0.00	4	10.60	10.45	-4	5,104	-0.08%
2020/09/25	22	9.96	0	0.00	9.73	22	5,558	0.40%
2020/09/24	6	9.87	10	9.83	9.90	-4	5,572	-0.07%
2020/09/23	4	10.75	0	0.00	10.50	4	5,481	0.07%
2020/09/22	7	12.26	0	0.00	11.50	7	5,275	0.13%
2020/09/21	0	0.00	20	12.00	12.00	-20	4,595	-0.44%
2020/09/18	0	0.00	7	10.75	10.95	-7	4,053	-0.17%
2020/09/17	0	0.00	3	10.57	10.50	-3	3,951	-0.08%
2020/09/16	0	0.00	10	10.35	10.40	-10	3,812	-0.26%
2020/09/14	9	10.15	19	10.24	10.10	-10	3,746	-0.27%
2020/09/11	10	9.82	0	0.00	9.75	10	3,660	0.27%
2020/09/09	10	10.20	0	0.00	10.15	10	3,622	0.28%
2020/09/02	25	10.18	0	0.00	10.05	25	3,440	0.73%
2020/09/01	18	10.27	31	10.40	10.35	-13	3,458	-0.38%
2020/08/31	5	9.69	10	9.69	9.74	-5	3,241	-0.15%
2020/08/28	5	9.78	0	0.00	9.61	5	3,232	0.15%
2020/08/24	0	0.00	2	10.05	9.75	-2	3,292	-0.06%
2020/08/21	6	9.77	12	9.73	9.86	-6	3,349	-0.18%
2020/08/20	5	9.03	0	0.00	9.03	5	3,197	0.16%
2020/08/19	5	9.76	5	9.64	9.58	0	3,148	0.00%
2020/08/18	0	0.00	1	9.72	9.59	-1	3,095	-0.03%
2020/08/17	0	0.00	0	9.35	9.42	0	3,046	0.00%
2020/08/13	2	9.40	0	0.00	9.26	2	3,027	0.07%
2020/08/12	15	9.50	16	9.53	9.47	-1	2,993	-0.03%
2020/08/07	1	9.29	0	0.00	9.14	1	2,864	0.03%
2020/08/06	3	9.21	0	0.00	9.13	3	2,864	0.10%
2020/08/05	0	0.00	5	9.26	9.29	-5	2,857	-0.17%
2020/08/04	0	0.00	1	9.11	9.11	-1	2,843	-0.04%
2020/07/29	0	0.00	17	8.80	8.75	-17	2,840	-0.60%
2020/07/28	2	8.50	0	0.00	8.47	2	2,838	0.07%
2020/07/27	0	0.00	4	8.79	8.76	-4	2,827	-0.14%
2020/07/24	5	9.22	0	0.00	8.95	5	2,825	0.18%
2020/07/23	10	9.33	10	9.26	9.28	0	2,798	0.00%
2020/07/22	30	9.26	30	9.35	9.35	0	2,797	0.00%
2020/07/21	22	9.76	30	9.54	9.20	-8	2,765	-0.29%
2020/07/20	0	0.00	1	9.04	9.20	-1	2,543	-0.04%
2020/07/15	21	9.52	15	9.66	9.29	6	2,486	0.24%
2020/07/14	33	9.89	1	10.10	9.51	32	2,461	1.30%
2020/07/13	0	0.00	53	9.96	10.00	-53	2,334	-2.27%
2020/07/10	0	0.00	5	9.50	9.12	-5	2,047	-0.24%
2020/07/08	15	9.28	0	0.00	9.28	15	1,897	0.79%
2020/07/07	7	9.42	0	0.00	9.26	7	1,865	0.38%
2020/07/06	5	9.35	5	9.48	9.23	0	1,816	0.00%
2020/07/02	6	9.29	1	9.30	9.23	5	1,668	0.30%
2020/06/30	10	8.25	10	8.53	8.63	0	1,448	0.00%
2020/06/19	0	0.00	5	8.12	8.03	-5	1,321	-0.38%
2020/06/10	0	0.00	4	8.28	8.26	-4	1,361	-0.29%
2020/06/09	12	8.35	5	8.47	8.19	7	1,376	0.51%
2020/06/08	0	0.00	12	8.42	8.54	-12	1,319	-0.91%
2020/06/05	2	7.79	0	0.00	7.77	2	1,214	0.16%
2020/06/04	2	7.75	0	0.00	7.75	2	1,207	0.17%
2020/06/03	18	7.80	3	7.88	7.76	15	1,200	1.25%
2020/06/02	5	7.54	20	7.79	7.75	-15	1,177	-1.27%
2020/05/29	19	7.68	16	7.89	7.50	3	1,105	0.27%
2020/05/28	7	7.76	21	7.69	7.86	-14	1,033	-1.35%
2020/05/14	6	6.91	0	0.00	6.83	6	812	0.74%
2020/05/12	3	6.96	0	0.00	6.97	3	800	0.37%
2020/05/05	0	0.00	5	7.03	7.09	-5	761	-0.66%
2020/04/30	0	0.00	23	7.30	7.35	-23	746	-3.08%
2020/04/29	0	0.00	6	7.15	7.20	-6	743	-0.81%
2020/04/28	0	0.00	3	6.80	6.90	-3	736	-0.41%
2020/04/17	3	7.04	0	0.00	6.93	3	809	0.37%
2020/04/13	0	0.00	5	6.37	6.34	-5	797	-0.63%
2020/04/10	1	6.38	5	6.40	6.38	-4	802	-0.50%
2020/04/07	5	6.16	0	0.00	6.16	5	829	0.60%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/04/01	0	0.00	3	5.91	5.93	-3	844	-0.36%
2020/03/31	5	5.87	0	0.00	5.82	5	857	0.58%
2020/03/30	0	0.00	8	5.75	5.83	-8	866	-0.92%
2020/03/25	7	5.71	0	0.00	5.76	7	1,015	0.69%
2020/03/24	1	5.31	3	5.36	5.42	-2	1,009	-0.20%
2020/03/19	13	5.05	0	0.00	5.04	13	1,011	1.28%
2020/03/18	3	5.57	0	0.00	5.59	3	983	0.31%
2020/03/16	2	6.30	0	0.00	6.17	2	970	0.21%
2020/03/13	2	6.46	0	0.00	6.57	2	980	0.20%
2020/03/12	4	7.55	0	0.00	7.17	4	958	0.42%
2020/03/11	5	7.80	0	0.00	7.80	5	963	0.52%
2020/03/09	12	7.99	0	0.00	7.92	12	1,085	1.11%
2020/02/07	0	0.00	5	8.65	8.61	-5	1,333	-0.37%
2020/02/06	10	8.84	5	8.89	8.81	5	1,331	0.38%
2020/01/17	0	0.00	2	9.68	9.73	-2	1,266	-0.16%
2020/01/15	27	9.84	15	9.76	9.84	12	1,273	0.94%
2020/01/08	6	9.72	6	9.81	9.62	0	1,176	0.00%
2019/12/24	10	10.20	10	10.32	10.20	0	1,038	0.00%
2019/12/23	15	10.38	15	10.52	10.10	0	994	0.00%
2019/12/20	4	10.24	14	10.15	10.15	-10	935	-1.07%
2019/12/05	10	10.05	15	10.18	9.98	-5	820	-0.61%
2019/12/04	5	9.92	0	0.00	9.92	5	719	0.69%
2019/12/02	0	0.00	5	9.60	9.43	-5	685	-0.73%
2019/11/28	7	9.82	7	9.82	9.65	0	654	0.00%
2019/11/27	0	0.00	1	9.70	9.65	-1	559	-0.18%
2019/11/15	1	9.07	0	0.00	9.04	1	489	0.20%
2019/08/23	5	8.98	0	0.00	9.03	5	522	0.96%
2019/06/13	0	0.00	5	9.02	9.01	-5	864	-0.58%
2019/05/17	5	9.00	0	0.00	8.93	5	1,863	0.27%
2019/05/13	5	9.49	0	0.00	9.40	5	1,860	0.27%
2019/05/09	10	9.94	0	0.00	9.82	10	1,845	0.54%
2019/05/08	10	9.98	0	0.00	10.10	10	1,834	0.55%
2019/04/29	18	10.21	0	0.00	10.15	18	1,868	0.96%
2019/03/15	5	11.60	0	0.00	11.05	5	2,071	0.24%
2019/03/13	0	11.55	0	0.00	11.60	0	1,866	0.00%
2019/03/11	0	0.00	18	11.84	11.85	-18	1,734	-1.04%
2019/03/08	8	11.77	0	0.00	12.00	8	1,706	0.47%
2019/03/05	10	11.40	10	11.53	11.30	0	1,589	0.00%
2019/03/04	9	11.25	9	11.41	11.25	0	1,493	0.00%
2019/01/30	10	10.10	0	0.00	10.05	10	1,296	0.77%
2019/01/11	10	10.61	10	10.77	10.40	0	1,273	0.00%
2018/12/25	3	10.50	0	0.00	10.25	3	1,275	0.24%
2018/12/24	7	10.55	0	0.00	10.55	7	1,267	0.55%
2018/12/22	0	0.00	10	10.63	10.75	-10	1,263	-0.79%
2018/12/19	0	0.00	4	10.60	10.55	-4	1,202	-0.33%
2018/12/18	4	10.45	4	11.00	10.45	0	1,195	0.00%
2018/12/17	9	11.10	5	11.40	11.10	4	1,163	0.34%
2018/12/13	1	10.60	0	0.00	10.50	1	1,022	0.10%
2018/12/12	4	10.65	5	10.75	10.70	-1	1,017	-0.10%
2018/12/11	6	10.68	6	10.85	10.60	0	988	0.00%
2018/11/22	9	9.75	9	9.76	9.58	0	836	0.00%
2018/10/29	3	8.01	3	8.15	8.03	0	1,038	0.00%
2018/09/06	3	10.75	0	0.00	10.75	3	1,110	0.27%
2018/07/03	3	11.05	0	0.00	10.70	3	1,726	0.17%
2018/06/27	0	0.00	1	11.20	11.15	-1	1,746	-0.06%
2018/06/26	14	11.35	0	0.00	11.20	14	1,747	0.80%
2018/06/25	4	11.48	15	11.52	11.50	-11	1,741	-0.63%
2018/06/13	10	11.70	10	11.86	11.55	0	1,709	0.00%
2018/06/11	16	11.63	16	11.78	11.45	0	1,621	0.00%
2018/06/08	20	11.38	0	0.00	11.45	20	1,541	1.30%
2018/06/07	18	11.38	38	11.55	11.75	-20	1,481	-1.35%
2018/05/28	0	0.00	2	10.25	10.20	-2	1,324	-0.15%
2018/05/14	10	10.60	0	0.00	10.10	10	1,446	0.69%
2018/05/10	0	0.00	15	10.90	10.90	-15	1,416	-1.06%
2018/04/17	0	0.00	1	11.50	11.30	-1	1,626	-0.06%
2018/04/16	1	11.80	0	0.00	11.60	1	1,633	0.06%
2018/04/11	15	12.55	0	0.00	12.20	15	1,777	0.84%
2018/03/28	0	0.00	2	11.75	11.70	-2	2,117	-0.09%
2018/03/15	0	0.00	1	12.85	12.85	-1	3,273	-0.03%
2018/03/12	0.5	12.65	0	0.00	12.70	0.5	3,344	0.01%
2018/02/27	5	13.10	5	13.25	12.90	0	3,731	0.00%
2018/02/23	10	12.85	10	12.84	12.80	0	3,688	0.00%
2018/01/15	0	0.00	21	13.55	13.55	-21	3,962	-0.53%