飛宏 (2457)-華南永昌-大安券商分點個股進出

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-大安券商分點個股進出

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-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	50.90	2	50.60	50.70	-1	4,314	-0.02%
2024/04/24	0	0.00	9.2	51.85	52.30	-9.2	4,349	-0.21%
2024/04/23	7	51.03	4	52.10	51.00	3	4,409	0.07%
2024/04/22	8	52.11	0	0.00	51.00	8	4,457	0.18%
2024/04/19	1	52.10	0	0.00	52.50	1	4,465	0.02%
2024/04/18	4	54.48	4	54.70	54.50	0	4,481	0.00%
2024/04/17	0	0.00	8	53.23	53.30	-8	4,357	-0.18%
2024/04/16	2	50.90	0	0.00	51.00	2	4,349	0.05%
2024/04/15	1	53.00	2	53.50	52.30	-1	4,370	-0.02%
2024/04/12	3	53.63	1	54.31	53.80	2	4,423	0.04%
2024/04/11	1	53.10	0	0.00	52.50	1	4,364	0.02%
2024/04/10	0	54.30	2	54.40	54.10	-2	4,349	-0.05%
2024/04/08	0	0.00	26	54.15	53.70	-26	4,448	-0.58%
2024/04/03	1	53.40	0	0.00	53.30	1	4,456	0.02%
2024/04/02	4	54.00	11	54.11	54.30	-7	4,476	-0.16%
2024/04/01	3	54.00	6.4	54.76	54.60	-3.4	4,509	-0.07%
2024/03/29	0.4	53.67	0	0.00	53.30	0.4	4,529	0.01%
2024/03/28	2	53.05	0	0.00	53.00	2	4,526	0.04%
2024/03/27	1	53.60	0	0.00	53.30	1	4,531	0.02%
2024/03/26	2.1	54.39	1	54.10	53.30	1.1	4,547	0.02%
2024/03/25	3	54.80	1	55.20	55.20	2	4,531	0.04%
2024/03/22	1	54.60	0	54.30	54.30	1	4,573	0.02%
2024/03/20	2	53.50	0	0.00	53.00	2	4,653	0.04%
2024/03/19	2	54.60	1	54.40	54.30	1	4,634	0.02%
2024/03/18	1	54.20	3	54.80	54.40	-2	4,682	-0.04%
2024/03/15	6	54.88	1	55.10	55.00	5	4,699	0.11%
2024/03/14	0.1	55.00	3	55.00	55.20	-3	4,778	-0.06%
2024/03/13	4	55.15	0	0.00	55.00	4	4,833	0.08%
2024/03/12	0	0.00	6	56.80	56.40	-6	4,881	-0.12%
2024/03/08	4.4	56.77	1	57.10	55.90	3.4	5,023	0.07%
2024/03/07	6.1	58.40	2	59.20	58.00	4.1	5,013	0.08%
2024/03/06	1	60.00	0	0.00	60.10	1	4,997	0.02%
2024/03/05	15	60.39	14	60.50	60.00	1	5,096	0.02%
2024/03/04	35	61.53	31	61.83	60.60	4	5,211	0.08%
2024/03/01	5	60.70	1	60.80	60.30	4	5,228	0.08%
2024/02/29	0	0.00	17	60.90	61.30	-17	5,690	-0.30%
2024/02/27	7	60.51	0	0.00	60.20	7	6,506	0.11%
2024/02/26	0	0.00	14	61.07	61.20	-14	6,952	-0.20%
2024/02/23	9	60.41	1	60.30	59.70	8	6,907	0.12%
2024/02/22	3	60.80	3	61.60	61.30	0	6,865	0.00%
2024/02/21	1	61.50	4	61.78	61.50	-3	6,858	-0.04%
2024/02/20	9	62.34	3	62.03	61.80	6	6,946	0.09%
2024/02/19	40	61.63	43.3	61.04	62.30	-3.3	6,809	-0.05%
2024/02/16	0	0.00	7	58.30	58.70	-7	6,414	-0.11%
2024/02/15	4	55.65	2	56.00	56.20	2	6,380	0.03%
2024/02/05	64	55.81	61	56.02	56.10	3	6,399	0.05%
2024/02/02	0	0.00	8	57.40	57.00	-8	6,378	-0.13%
2024/02/01	10	56.43	7	57.26	57.20	3	6,381	0.05%
2024/01/31	2	57.20	0	0.00	57.00	2	6,377	0.03%
2024/01/30	7	57.96	0	0.00	57.80	7	6,392	0.11%
2024/01/29	0	0.00	16	58.49	58.80	-16	6,439	-0.25%
2024/01/26	18	57.29	13	57.38	56.90	5	6,422	0.08%
2024/01/25	10	57.90	0	58.90	58.00	10	6,482	0.15%
2024/01/24	1	58.60	17	58.60	58.60	-16	6,668	-0.24%
2024/01/23	2	57.80	7	58.30	57.30	-5	6,673	-0.07%
2024/01/19	9	56.52	2	56.60	56.50	7	6,715	0.10%
2024/01/18	2	55.00	3	55.67	56.00	-1	6,766	-0.01%
2024/01/17	3.1	56.09	0	0.00	55.30	3.1	6,908	0.04%
2024/01/16	42	58.14	33	59.35	57.60	9	7,033	0.13%
2024/01/15	1	57.40	1	58.00	58.30	0	7,136	0.00%
2024/01/12	94	56.28	94	57.14	56.90	0	7,196	0.00%
2024/01/11	5	55.50	2	56.30	57.10	3	7,181	0.04%
2024/01/10	2.4	55.38	2	55.10	55.00	0.4	7,209	0.00%
2024/01/09	14	58.12	0	0.00	56.50	14	7,231	0.19%
2024/01/08	5	59.30	9.1	59.33	58.90	-4.1	7,202	-0.06%
2024/01/05	5	59.16	24	58.94	58.30	-19	7,144	-0.27%
2024/01/04	3.3	58.16	10	57.70	57.60	-6.7	7,137	-0.09%
2024/01/03	11	58.79	0	0.00	58.80	11	7,155	0.15%
2024/01/02	2	59.70	1	60.20	59.30	1	7,150	0.01%
2023/12/29	2	58.85	0	0.00	58.90	2	7,180	0.03%
2023/12/28	0	0.00	1	59.00	59.00	-1	7,194	-0.01%
2023/12/27	5	58.42	5	58.40	58.40	0	7,222	0.00%
2023/12/26	0	59.10	5	58.60	59.00	-5	7,298	-0.07%
2023/12/25	1	57.00	0	0.00	57.00	1	7,276	0.01%
2023/12/21	0.1	56.85	150	56.88	56.60	-149.9	7,287	-2.06%	大賣/鉅額交易
2023/12/20	1	57.60	0	0.00	57.80	1	7,299	0.01%
2023/12/19	5.3	57.62	0	0.00	57.30	5.3	7,311	0.07%
2023/12/18	5	59.18	0	0.00	59.00	5	7,300	0.07%
2023/12/15	8	59.20	26.7	59.82	59.10	-18.7	7,317	-0.26%
2023/12/14	3.2	58.42	0	0.00	58.20	3.2	7,234	0.04%
2023/12/13	12	58.57	2	59.05	58.30	10	7,219	0.14%
2023/12/12	2	59.27	1	60.40	59.00	1	7,208	0.01%
2023/12/11	7	59.81	1	60.80	59.60	6	7,208	0.08%
2023/12/08	12	60.76	7	61.13	61.00	5	7,155	0.07%
2023/12/07	7	61.01	5	61.38	60.50	2	7,155	0.03%
2023/12/06	4	62.40	0	0.00	61.60	4	7,150	0.06%
2023/12/05	3	61.50	3	62.30	62.80	0	7,114	0.00%
2023/12/04	0	0.00	6	63.10	61.80	-6	7,125	-0.08%
2023/12/01	1	61.70	4	62.50	62.50	-3	7,404	-0.04%
2023/11/30	8	62.76	0	0.00	62.20	8	7,390	0.11%
2023/11/29	5	63.30	0	0.00	63.50	5	7,352	0.07%
2023/11/28	6	63.03	11	62.90	62.80	-5	7,299	-0.07%
2023/11/27	29	63.39	58	62.80	62.90	-29	7,315	-0.40%
2023/11/24	34	63.22	50	63.00	63.20	-16	6,905	-0.23%
2023/11/22	18	57.70	4	57.30	57.50	14	5,689	0.25%
2023/11/21	60	57.33	5	57.30	57.20	55	5,725	0.96%
2023/11/20	1	56.80	5	57.48	56.70	-4	5,793	-0.07%
2023/11/17	40	57.03	22	57.30	56.20	18	5,768	0.31%
2023/11/16	4	55.40	1	55.30	56.40	3	5,691	0.05%
2023/11/15	4	54.60	2	55.00	54.60	2	5,899	0.03%
2023/11/14	74	54.75	6	55.25	54.80	68	6,212	1.09%
2023/11/13	5	52.82	4	53.45	54.00	1	6,271	0.02%
2023/11/10	5.3	52.77	1	52.90	52.50	4.3	6,380	0.07%
2023/11/08	1	54.50	1	54.30	54.20	0	6,531	0.00%
2023/11/07	5	54.80	1	54.20	54.20	4	6,689	0.06%
2023/11/06	3	55.00	7	55.09	54.90	-4	6,783	-0.06%
2023/11/03	6	53.02	4.4	53.87	53.30	1.6	6,757	0.02%
2023/11/02	7	52.87	12	52.80	52.80	-5	6,792	-0.07%
2023/11/01	5.1	51.97	2.6	51.76	51.80	2.5	6,790	0.04%
2023/10/31	6	54.27	0	0.00	52.50	6	6,621	0.09%
2023/10/30	0	0.00	1	56.00	54.60	-1	6,706	-0.01%
2023/10/27	4	55.95	2	56.90	55.40	2	6,836	0.03%
2023/10/26	8	57.88	1	58.10	57.00	7	6,903	0.10%
2023/10/25	9	58.72	4	59.00	59.10	5	6,979	0.07%
2023/10/24	11	56.55	19	56.77	56.80	-8	6,897	-0.12%
2023/10/20	1	54.30	26	54.54	55.00	-25	6,885	-0.36%
2023/10/19	3	56.37	0	0.00	56.10	3	7,039	0.04%
2023/10/18	6.2	58.63	0.1	59.00	57.70	6.2	7,065	0.09%
2023/10/17	6	60.40	12	60.80	60.60	-6	7,114	-0.08%
2023/10/16	6	60.10	3	59.70	58.70	3	7,238	0.04%
2023/10/12	0	0.00	1	62.00	62.50	-1	8,089	-0.01%
2023/10/11	0	0.00	15	61.87	61.70	-15	8,216	-0.18%
2023/10/05	17.1	61.86	16	62.97	61.80	1.1	8,712	0.01%
2023/10/04	4	60.90	0	0.00	60.80	4	9,087	0.04%
2023/10/03	6	61.83	0	0.00	62.00	6	9,280	0.06%
2023/10/02	7	62.97	21	61.87	63.00	-14	9,528	-0.15%
2023/09/28	1	59.10	0	0.00	58.90	1	9,613	0.01%
2023/09/25	2	59.10	1	59.50	58.80	1	10,308	0.01%
2023/09/22	3	59.80	6	59.75	59.70	-3	10,443	-0.03%
2023/09/21	1	59.90	5	59.80	59.60	-4	10,508	-0.04%
2023/09/19	5	62.42	0	0.00	61.30	5	10,873	0.05%
2023/09/18	1	62.60	0	0.00	62.50	1	11,060	0.01%
2023/09/15	1	63.60	1	63.30	63.60	0	11,386	0.00%
2023/09/14	0	0.00	8	63.16	62.70	-8	11,551	-0.07%
2023/09/13	4	62.55	5	62.72	62.10	-1	11,775	-0.01%
2023/09/12	3	62.30	0	0.00	62.00	3	12,067	0.02%
2023/09/11	3	64.53	0	0.00	63.40	3	12,282	0.02%
2023/09/08	3	67.70	0	0.00	66.00	3	12,596	0.02%
2023/09/07	4	68.95	7	68.51	68.00	-3	13,011	-0.02%
2023/09/06	26	67.52	119.2	67.68	67.80	-93.2	13,275	-0.70%	大賣/
2023/09/05	2	68.00	6	69.65	70.70	-4	13,234	-0.03%
2023/09/04	23	69.60	3	70.23	69.10	20	13,658	0.15%
2023/09/01	28	72.00	7	73.11	71.10	21	14,142	0.15%
2023/08/31	16	72.48	35	72.64	73.00	-19	14,509	-0.13%
2023/08/30	11	71.50	11	72.03	71.00	0	15,025	0.00%
2023/08/29	0	0.00	46	70.92	71.50	-46	16,015	-0.29%
2023/08/28	6	69.02	5	70.20	70.00	1	17,175	0.01%
2023/08/25	12	69.88	5	68.40	69.90	7	18,143	0.04%
2023/08/24	0	0.00	11	69.98	69.00	-11	18,544	-0.06%
2023/08/23	2	69.10	1	68.70	68.60	1	18,973	0.01%
2023/08/22	6	68.33	4	68.48	68.50	2	19,242	0.01%
2023/08/21	17	70.09	7	70.33	68.70	10	19,614	0.05%
2023/08/18	34	69.50	56	69.24	69.80	-22	21,131	-0.10%
2023/08/17	9	65.50	13	66.61	66.90	-4	21,030	-0.02%
2023/08/16	11	65.92	19	66.25	66.20	-8	21,193	-0.04%
2023/08/14	4	61.98	4	62.15	62.10	0	22,208	0.00%
2023/08/11	46	63.61	15	63.74	63.50	31	22,801	0.14%
2023/08/10	6	61.80	24	62.19	61.60	-18	23,117	-0.08%
2023/08/09	5	63.54	0	0.00	63.50	5	23,717	0.02%
2023/08/08	8.4	64.20	25	63.72	64.40	-16.6	24,317	-0.07%
2023/08/07	0	0.00	2	64.70	65.20	-2	24,618	-0.01%
2023/08/04	3	65.20	3	65.40	65.40	0	25,312	0.00%
2023/08/02	29	65.98	18	66.86	65.30	11	25,743	0.04%
2023/08/01	23	66.45	18	66.80	66.50	5	26,070	0.02%
2023/07/31	3	67.70	1	67.80	67.50	2	26,375	0.01%
2023/07/28	13	68.58	4	68.50	69.50	9	26,653	0.03%
2023/07/27	5	69.54	2	69.80	69.50	3	27,081	0.01%
2023/07/26	31	70.75	15	72.09	69.70	16	27,576	0.06%
2023/07/25	5	70.64	1	71.10	70.60	4	27,814	0.01%
2023/07/24	21.2	70.69	13	70.11	70.00	8.2	28,006	0.03%
2023/07/21	8	72.80	9	73.57	73.60	-1	28,207	0.00%
2023/07/20	6	73.35	4	73.65	73.20	2	29,256	0.01%
2023/07/19	33.2	73.79	18	75.18	72.50	15.2	29,584	0.05%
2023/07/18	28.2	74.59	7	76.30	74.00	21.2	30,150	0.07%
2023/07/17	15	75.55	34	75.68	76.70	-19	30,543	-0.06%
2023/07/14	17	73.29	15	73.98	72.60	2	31,042	0.01%
2023/07/13	23	73.00	29	73.33	72.80	-6	32,704	-0.02%
2023/07/12	69.2	71.71	53	71.69	72.00	16.2	33,621	0.05%
2023/07/11	20	73.23	9	73.51	72.00	11	34,256	0.03%
2023/07/10	13	77.05	5	77.10	76.00	8	34,499	0.02%
2023/07/07	8	78.50	13	78.50	78.30	-5	34,755	-0.01%
2023/07/06	50	79.01	13	79.22	77.70	37	35,037	0.11%
2023/07/05	27	79.82	14	80.74	79.40	13	35,753	0.04%
2023/07/04	26	78.63	14	79.41	77.60	12	35,789	0.03%
2023/07/03	12	78.86	3	78.80	78.80	9	35,870	0.03%
2023/06/30	1	76.80	50	77.93	78.00	-49	36,476	-0.13%
2023/06/29	9	75.70	0	0.00	75.50	9	36,628	0.02%
2023/06/28	3	75.17	1	76.00	75.30	2	36,905	0.01%
2023/06/27	55	76.56	1	78.00	75.60	54	37,163	0.15%
2023/06/26	36	79.58	4	80.63	79.30	32	37,281	0.09%
2023/06/21	17	79.38	19	81.45	81.80	-2	37,430	-0.01%
2023/06/20	15	79.82	3	80.63	79.40	12	37,547	0.03%
2023/06/19	16	80.34	14	80.66	80.80	2	38,426	0.01%
2023/06/16	10.5	80.13	10	81.10	79.10	0.5	39,863	0.00%
2023/06/15	14	79.25	0	0.00	79.00	14	40,410	0.03%
2023/06/14	59	81.37	8	81.24	80.30	51	41,215	0.12%
2023/06/13	19	81.40	30	81.34	82.30	-11	41,842	-0.03%
2023/06/12	14	79.58	7	80.44	78.50	7	42,435	0.02%
2023/06/09	10	80.04	4	80.73	79.00	6	43,618	0.01%
2023/06/08	22.5	79.73	61	78.77	78.90	-38.5	44,550	-0.09%
2023/06/07	83	83.42	65	81.96	81.50	18	45,822	0.04%
2023/06/06	69.2	83.58	53	82.92	82.60	16.2	46,949	0.03%
2023/06/05	28.3	85.42	17	86.04	85.70	11.3	47,549	0.02%
2023/06/02	36	83.20	40	83.19	83.40	-4	47,681	-0.01%
2023/06/01	151	79.78	48.3	81.06	81.90	102.7	47,138	0.22%	大買/鉅額交易
2023/05/31	54	77.22	176	78.44	78.40	-122	46,628	-0.26%	大賣/鉅額交易
2023/05/30	8.3	77.54	21.1	77.77	76.60	-12.8	45,748	-0.03%
2023/05/29	5	76.90	16	76.48	76.40	-11	45,395	-0.02%
2023/05/26	7	74.00	0	0.00	73.70	7	45,058	0.02%
2023/05/25	10	74.89	8	74.71	74.50	2	44,998	0.00%
2023/05/24	79.1	77.75	46	79.02	75.80	33.1	44,898	0.07%
2023/05/23	6	75.08	7	75.73	75.50	-1	44,540	0.00%
2023/05/22	3	74.63	2	75.10	75.30	1	44,960	0.00%
2023/05/19	40	76.07	28	77.40	73.20	12	44,786	0.03%
2023/05/18	11	76.00	4.4	76.05	75.80	6.6	44,433	0.01%
2023/05/17	95	75.75	65	74.85	74.10	30	43,886	0.07%
2023/05/16	7	73.61	5	73.68	74.40	2	43,212	0.00%
2023/05/15	32	73.83	33	74.22	72.70	-1	42,738	0.00%
2023/05/12	42	70.24	69	70.40	73.20	-27	42,094	-0.06%
2023/05/11	62	69.74	67.1	69.94	68.90	-5.1	41,514	-0.01%
2023/05/10	45	69.46	41	69.99	70.00	4	41,156	0.01%
2023/05/09	8	71.85	16	72.64	71.70	-8	40,450	-0.02%
2023/05/08	4	73.00	18	72.83	73.80	-14	39,949	-0.04%
2023/05/05	37	72.29	15	72.03	71.20	22	39,498	0.06%
2023/05/04	40	74.99	36	75.30	74.00	4	39,065	0.01%
2023/05/03	22	75.67	48	76.23	76.00	-26	38,702	-0.07%
2023/05/02	12	75.59	16	75.11	76.50	-4	38,138	-0.01%
2023/04/28	196	73.47	212	73.53	73.50	-16	37,572	-0.04%	大買/大賣/
2023/04/27	23.5	71.75	16	72.23	71.90	7.5	37,132	0.02%
2023/04/26	39	71.57	25	71.85	71.90	14	36,803	0.04%
2023/04/25	178.4	73.10	174	73.84	72.70	4.4	36,370	0.01%	大買/大賣/
2023/04/24	11	73.55	13	73.88	73.30	-2	35,247	-0.01%
2023/04/21	12	73.68	14	73.76	72.50	-2	34,861	-0.01%
2023/04/20	19	75.15	13	75.08	74.60	6	34,112	0.02%
2023/04/19	28.1	77.65	32	77.93	77.80	-4	33,376	-0.01%
2023/04/18	100	77.20	289	77.21	76.40	-189	32,320	-0.58%	大賣/鉅額交易
2023/04/17	43	73.07	164	73.36	75.90	-121	30,534	-0.40%	大賣/鉅額交易
2023/04/14	357	69.14	62	69.07	69.00	295	29,403	1.00%	大買/鉅額交易
2023/04/13	44	66.90	81	66.64	67.30	-37	28,431	-0.13%
2023/04/12	116	67.04	62	67.42	66.30	54	27,694	0.20%	大買/
2023/04/11	19	66.87	50	66.94	66.30	-31	27,252	-0.11%
2023/04/10	55	66.60	39	66.76	66.60	16	26,706	0.06%
2023/04/07	7	62.97	7	62.84	62.50	0	25,805	0.00%
2023/04/06	11	60.08	26	60.30	61.60	-15	25,429	-0.06%
2023/03/31	65	62.60	40	62.42	60.30	25	25,221	0.10%
2023/03/30	9	60.94	5	61.28	60.80	4	24,733	0.02%
2023/03/29	24	60.00	24	60.02	59.80	0	24,759	0.00%
2023/03/28	13	59.20	24	59.84	59.20	-11	25,009	-0.04%
2023/03/27	10	59.95	7	60.63	59.80	3	24,753	0.01%
2023/03/24	15	59.70	25	59.56	60.00	-10	24,383	-0.04%
2023/03/23	22	59.05	28	59.28	59.50	-6	24,068	-0.02%
2023/03/22	80	60.05	91	60.31	59.00	-11	23,610	-0.05%
2023/03/21	116	62.63	249.4	62.99	61.10	-133.4	22,529	-0.59%	大買/大賣/鉅額交易
2023/03/20	40	59.49	31	59.52	59.50	9	20,843	0.04%
2023/03/17	32	59.72	32	59.80	59.10	0	20,016	0.00%
2023/03/16	206	58.67	87	58.09	58.50	119	18,949	0.63%	大買/鉅額交易
2023/03/15	324	59.44	284	59.78	59.20	40	18,059	0.22%	大買/大賣/
2023/03/14	205	58.08	210	59.18	58.40	-5	17,276	-0.03%	大買/大賣/
2023/03/13	144	56.51	197	56.50	56.20	-53	15,806	-0.34%	大買/大賣/
2023/03/10	253	56.13	1,039	56.18	56.60	-786	14,616	-5.38%	大買/大賣/鉅額交易
2023/03/09	923	55.92	191	55.57	54.80	732	13,026	5.62%	大買/大賣/鉅額交易
2023/03/08	63	52.07	73	53.84	54.70	-10	11,630	-0.09%
2023/03/07	56	50.09	44.1	49.99	49.80	11.9	10,742	0.11%
2023/03/06	24	48.71	20	48.62	48.75	4	10,455	0.04%
2023/03/03	96	47.49	83	48.28	46.90	13	10,502	0.12%
2023/03/02	4	46.56	5	45.58	47.05	-1	10,050	-0.01%
2023/03/01	89	45.23	46	45.51	45.60	43	9,884	0.44%
2023/02/24	8	46.00	11	45.93	45.45	-3	9,774	-0.03%
2023/02/23	31	46.77	7	46.78	46.60	24	9,572	0.25%
2023/02/22	36	46.28	21	46.40	47.20	15	9,388	0.16%
2023/02/21	149	46.60	148	46.92	46.70	1	9,065	0.01%	大買/大賣/
2023/02/20	37	43.89	123.4	44.85	46.35	-86.4	7,673	-1.13%	大賣/
2023/02/17	0	0.00	6	42.53	42.15	-6	7,037	-0.09%
2023/02/16	14	42.33	10	42.48	42.35	4	6,955	0.06%
2023/02/14	0.1	39.95	0	0.00	39.80	0.1	6,699	0.00%
2023/02/13	0.2	39.88	0	0.00	39.95	0.2	6,721	0.00%
2023/02/10	1	39.85	4	40.08	39.90	-3	6,759	-0.04%
2023/02/09	39	41.56	37.1	41.67	41.35	1.9	6,706	0.03%
2023/02/07	38	41.26	38.2	41.35	41.25	-0.2	6,645	0.00%
2023/02/06	0	0.00	3	40.65	40.65	-3	6,589	-0.05%
2023/02/03	0	0.00	10	40.10	40.45	-10	6,578	-0.15%
2023/02/02	13	40.89	0	0.00	40.60	13	6,560	0.20%
2023/02/01	7.4	39.91	16	40.21	40.45	-8.6	6,540	-0.13%
2023/01/31	3.1	39.63	7	39.58	39.65	-3.9	6,526	-0.06%
2023/01/17	5	37.95	0	0.00	38.00	5	6,521	0.08%
2023/01/16	2	37.98	0	0.00	37.90	2	6,518	0.03%
2023/01/13	6	38.33	2	39.10	38.00	4	6,533	0.06%
2023/01/12	0.1	39.24	0	0.00	38.70	0.1	6,519	0.00%
2023/01/11	5.1	39.12	5	39.65	39.00	0.1	6,554	0.00%
2023/01/10	5.1	40.39	1	40.10	40.10	4.1	6,526	0.06%
2023/01/09	0.1	40.60	0	0.00	40.15	0.1	6,569	0.00%
2023/01/06	2.1	40.11	0	0.00	40.05	2.1	6,595	0.03%
2023/01/05	3	40.30	6	40.50	40.05	-3	6,654	-0.04%
2023/01/04	0	40.10	1	40.05	40.10	-1	6,663	-0.01%
2023/01/03	4	39.60	5	40.00	39.95	-1	6,679	-0.01%
2022/12/30	5	39.68	2	40.30	39.45	3	6,707	0.04%
2022/12/29	5	38.99	2	39.30	39.65	3	6,837	0.04%
2022/12/28	4	39.30	0	0.00	39.00	4	6,845	0.06%
2022/12/26	7	40.12	3	40.22	40.00	4	6,852	0.06%
2022/12/23	1	41.05	0	0.00	41.00	1	6,825	0.01%
2022/12/22	22.1	42.29	14	42.32	41.50	8.1	6,795	0.12%
2022/12/21	27	41.76	28	41.75	42.40	-1	6,585	-0.02%
2022/12/20	64	41.79	71	42.24	40.65	-7	6,274	-0.11%
2022/12/19	2	40.18	14	40.30	41.25	-12	5,759	-0.21%
2022/12/16	8	39.61	0	0.00	39.40	8	5,685	0.14%
2022/12/15	5	40.70	10	40.72	40.50	-5	5,680	-0.09%
2022/12/14	2	39.85	3	40.00	39.70	-1	5,709	-0.02%
2022/12/13	6	39.72	0	0.00	39.65	6	5,901	0.10%
2022/12/12	3	39.92	1	39.95	39.95	2	6,241	0.03%
2022/12/09	0	0.00	10	40.98	39.90	-10	6,895	-0.15%
2022/12/07	6	40.43	2	40.65	39.75	4	6,967	0.06%
2022/12/06	75	42.34	52	42.15	41.65	23	6,883	0.33%
2022/12/05	17	41.92	6	42.40	41.70	11	6,639	0.17%
2022/12/02	12.1	41.63	8	41.80	41.75	4.1	6,574	0.06%
2022/12/01	16	41.95	7	42.09	41.60	9	6,509	0.14%
2022/11/30	25	42.38	31	42.50	41.80	-6	6,398	-0.09%
2022/11/29	17	41.00	11	40.74	41.25	6	6,186	0.10%
2022/11/28	41	42.36	35	42.34	41.70	6	6,208	0.10%
2022/11/25	70	41.75	117	41.53	42.30	-47	5,779	-0.81%	大賣/
2022/11/24	34	39.03	49	39.19	38.85	-15	5,224	-0.29%
2022/11/22	10	36.72	0	0.00	36.70	10	4,949	0.20%
2022/11/21	0	0.00	5	37.55	37.10	-5	4,993	-0.10%
2022/11/18	6	38.01	0	0.00	37.30	6	5,005	0.12%
2022/11/17	0	0.00	5	38.44	38.45	-5	4,945	-0.10%
2022/11/15	5	37.63	6	36.70	37.85	-1	4,921	-0.02%
2022/11/11	88	37.66	0	0.00	36.80	88	4,958	1.77%
2022/11/10	10	38.00	0	0.00	37.80	10	4,919	0.20%
2022/11/08	2	37.93	1	38.55	37.45	1	4,996	0.02%
2022/11/04	18	37.43	24	37.38	37.40	-6	5,071	-0.12%
2022/11/03	5	36.75	0	0.00	36.90	5	5,053	0.10%
2022/11/02	5	36.75	12	36.78	36.60	-7	5,083	-0.14%
2022/11/01	0	0.00	1	36.15	36.40	-1	5,097	-0.02%
2022/10/31	4	36.13	0	0.00	35.75	4	5,187	0.08%
2022/10/27	186	36.00	186	36.45	36.30	0	5,247	0.00%	大買/大賣/
2022/10/26	2	34.80	1	34.80	35.05	1	5,287	0.02%
2022/10/25	0	0.00	8	35.07	34.85	-8	5,348	-0.15%
2022/10/24	0	0.00	2	35.40	34.80	-2	5,376	-0.04%
2022/10/21	2	34.75	0	0.00	34.30	2	5,389	0.04%
2022/10/20	13	35.58	6	35.83	35.30	7	5,381	0.13%
2022/10/19	3	36.52	6	36.60	36.10	-3	5,391	-0.06%
2022/10/17	2	33.50	2	34.20	34.95	0	5,439	0.00%
2022/10/14	9	35.05	9	35.15	35.05	0	5,487	0.00%
2022/10/13	1	33.45	3	34.17	33.40	-2	5,492	-0.04%
2022/10/12	1	36.80	0	0.00	35.70	1	5,461	0.02%
2022/10/11	2	36.80	0	36.85	36.10	2	5,477	0.04%
2022/10/07	3	37.80	3	38.30	38.20	0	5,656	0.00%
2022/10/06	10	38.12	16	38.47	38.20	-6	5,817	-0.10%
2022/10/05	2	37.35	22	37.27	36.90	-20	5,703	-0.35%
2022/10/04	22	36.56	0	0.00	37.05	22	5,697	0.39%
2022/10/03	0	0.00	3	35.70	35.65	-3	5,696	-0.05%
2022/09/30	2	35.30	2	35.53	35.50	0	5,806	0.00%
2022/09/28	0	0.00	5	34.85	34.85	-5	5,833	-0.09%
2022/09/26	8	36.54	14	36.59	35.75	-6	5,831	-0.10%
2022/09/23	6	38.10	35	38.57	38.05	-29	5,846	-0.50%
2022/09/22	29	38.26	41	38.88	39.10	-12	5,876	-0.20%
2022/09/21	19	38.84	10	39.40	38.90	9	5,857	0.15%
2022/09/20	57	38.92	16	39.73	39.35	41	5,801	0.71%
2022/09/19	67	40.57	57	40.54	38.95	10	5,647	0.18%
2022/09/16	95	41.07	73	41.44	41.60	22	5,366	0.41%
2022/09/15	0	0.00	11	39.52	39.20	-11	4,783	-0.23%
2022/09/14	2	38.75	4	38.30	39.30	-2	4,728	-0.04%
2022/09/13	0	0.00	4	39.65	39.15	-4	4,738	-0.08%
2022/09/12	0	0.00	3	39.00	39.20	-3	4,743	-0.06%
2022/09/08	0	0.00	3	37.10	37.30	-3	4,754	-0.06%
2022/09/07	3	36.72	0	0.00	36.60	3	4,787	0.06%
2022/09/06	3	37.00	0	0.00	37.00	3	4,806	0.06%
2022/09/05	9	38.95	2	39.10	38.15	7	4,777	0.15%
2022/09/02	7	40.43	83	40.30	40.30	-76	4,717	-1.61%
2022/09/01	31	40.05	16	40.12	39.55	15	4,520	0.33%
2022/08/31	0	0.00	6	39.60	39.15	-6	4,456	-0.13%
2022/08/30	3	38.00	1	38.25	38.15	2	4,752	0.04%
2022/08/29	12	38.10	9	38.01	37.80	3	4,845	0.06%
2022/08/26	11	39.58	7	39.85	39.60	4	4,835	0.08%
2022/08/25	0	0.00	2	38.90	38.75	-2	4,848	-0.04%
2022/08/24	0	0.00	1	38.20	38.10	-1	5,138	-0.02%
2022/08/22	8	38.48	0	0.00	38.40	8	5,192	0.15%
2022/08/19	3	39.55	0	0.00	39.45	3	5,279	0.06%
2022/08/18	1	40.15	9	40.10	39.90	-8	5,301	-0.15%
2022/08/17	19.1	39.44	14	39.62	39.70	5.1	5,298	0.10%
2022/08/16	0	0.00	9	39.42	39.15	-9	5,267	-0.17%
2022/08/15	5	38.81	18	38.91	39.10	-13	5,227	-0.25%
2022/08/12	0	0.00	1	37.70	38.05	-1	5,186	-0.02%
2022/08/11	14.3	38.54	7	38.82	37.90	7.3	5,185	0.14%
2022/08/10	5	38.08	3	37.75	38.25	2	5,096	0.04%
2022/08/09	3	37.82	13	37.97	37.95	-10	5,102	-0.20%
2022/08/08	7.1	37.00	0	0.00	37.55	7.1	5,119	0.14%
2022/08/05	13	37.52	42	37.48	37.60	-29	5,162	-0.56%
2022/08/04	3	35.90	6	35.99	35.95	-3	5,183	-0.06%
2022/08/03	3.1	36.00	1	35.80	36.05	2.1	5,170	0.04%
2022/08/02	26	36.95	0	0.00	36.50	26	5,192	0.50%
2022/08/01	6	37.73	24	38.12	38.35	-18	5,145	-0.35%
2022/07/29	0.2	37.20	10	37.40	37.20	-9.8	5,100	-0.19%
2022/07/28	10	36.60	10	37.30	36.60	0	5,127	0.00%
2022/07/26	5	36.55	0	0.00	36.15	5	5,173	0.10%
2022/07/22	74.2	37.94	63	37.77	36.80	11.2	5,224	0.21%
2022/07/21	0.1	36.85	7	37.24	37.35	-6.9	5,315	-0.13%
2022/07/20	3	36.80	0	0.00	36.05	3	5,269	0.06%
2022/07/19	0.1	36.05	0	0.00	35.95	0.1	5,357	0.00%
2022/07/15	7	36.28	0	0.00	36.00	7	5,369	0.13%
2022/07/14	1	36.00	46	35.95	36.30	-45	5,204	-0.86%
2022/07/12	0	0.00	8	32.43	32.25	-8	5,178	-0.15%
2022/07/11	0	0.00	1	34.10	33.95	-1	5,214	-0.02%
2022/07/08	2	33.30	3	33.60	33.60	-1	5,283	-0.02%
2022/07/07	0	0.00	4	30.74	31.50	-4	5,211	-0.08%
2022/07/04	10	31.10	0	0.00	31.00	10	5,410	0.18%
2022/07/01	39	33.30	1	33.00	31.70	38	5,539	0.69%
2022/06/30	406	35.19	8	34.62	34.00	398	5,642	7.05%	大買/鉅額交易
2022/06/29	2	35.60	0	0.00	35.90	2	5,690	0.04%
2022/06/28	0	0.00	2	36.70	36.80	-2	5,901	-0.03%
2022/06/27	3	37.75	3	37.78	37.80	0	6,692	0.00%
2022/06/24	0	0.00	15	37.18	36.85	-15	6,996	-0.21%
2022/06/23	11	36.34	6	36.25	35.95	5	7,501	0.07%
2022/06/22	0	0.00	399	35.80	35.60	-399	8,370	-4.77%	大賣/鉅額交易
2022/06/21	0	0.00	2	35.90	36.70	-2	9,175	-0.02%
2022/06/20	4	36.53	23	35.67	35.10	-19	9,495	-0.20%
2022/06/17	139	37.02	0	0.00	36.95	139	9,504	1.46%	大買/鉅額交易
2022/06/16	36	37.39	38	38.42	37.40	-2	9,509	-0.02%
2022/06/15	31	38.44	127	38.63	38.30	-96	9,536	-1.01%	大賣/
2022/06/14	3	38.67	4	38.73	39.10	-1	9,575	-0.01%
2022/06/13	8	38.93	0	0.00	38.80	8	9,597	0.08%
2022/06/10	38	39.89	1	39.85	40.00	37	9,611	0.38%
2022/06/09	111	40.58	1	40.65	40.60	110	9,630	1.14%	大買/鉅額交易
2022/06/08	151	40.68	233	42.13	41.25	-82	9,651	-0.85%	大買/大賣/
2022/06/07	6	39.98	80	40.45	40.30	-74	9,377	-0.79%
2022/06/06	3	39.20	0	0.00	39.15	3	9,352	0.03%
2022/06/02	80	39.99	0	0.00	40.00	80	9,466	0.85%
2022/06/01	9	41.39	93	41.12	40.75	-84	9,549	-0.88%
2022/05/30	1	39.15	6	39.33	39.15	-5	9,594	-0.05%
2022/05/27	0	0.00	6	38.70	38.10	-6	9,640	-0.06%
2022/05/26	16	37.94	6	37.50	37.40	10	9,685	0.10%
2022/05/25	0	0.00	5	38.70	38.80	-5	9,758	-0.05%
2022/05/24	5	38.20	0	0.00	37.50	5	9,920	0.05%
2022/05/20	1	38.70	0	0.00	38.35	1	10,206	0.01%
2022/05/19	0	0.00	10	38.40	38.40	-10	10,389	-0.10%
2022/05/18	0	0.00	20	38.45	38.40	-20	10,582	-0.19%
2022/05/17	0	38.10	0	0.00	38.10	0	11,380	0.00%
2022/05/13	6	36.00	6	35.65	36.75	0	11,807	0.00%
2022/05/12	2	35.95	2	35.63	35.00	0	11,857	0.00%
2022/05/11	10	37.80	0	0.00	37.30	10	11,831	0.08%
2022/05/10	5	38.08	1	37.95	38.25	4	11,976	0.03%
2022/05/09	228	38.89	3	39.00	38.60	225	12,027	1.87%	大買/鉅額交易
2022/05/06	3	39.40	3	39.90	39.85	0	12,155	0.00%
2022/05/05	0	0.00	249	41.68	41.00	-249	12,278	-2.03%	大賣/鉅額交易
2022/05/03	39.1	39.48	15	39.32	39.70	24.1	12,455	0.19%
2022/04/29	5	39.59	0	0.00	39.00	5	12,634	0.04%
2022/04/28	1	38.70	32	39.36	38.70	-31	12,814	-0.24%
2022/04/27	391	38.79	2	38.80	38.65	389	12,841	3.03%	大買/鉅額交易
2022/04/26	0	0.00	72	40.83	40.70	-72	12,772	-0.56%
2022/04/25	11	41.44	226	40.98	40.95	-215	12,852	-1.67%	大賣/鉅額交易
2022/04/22	1	43.15	115	43.25	43.25	-114	12,957	-0.88%	大賣/鉅額交易
2022/04/21	4	43.31	6	43.53	43.60	-2	13,093	-0.02%
2022/04/19	2	42.45	0	0.00	42.05	2	13,467	0.01%
2022/04/18	3	42.62	1	42.35	42.35	2	13,793	0.01%
2022/04/15	1	44.00	50	43.80	43.80	-49	13,993	-0.35%
2022/04/14	17	45.34	84	45.20	45.10	-67	14,415	-0.46%
2022/04/13	2	44.55	1	45.00	44.50	1	14,620	0.01%
2022/04/12	6	43.88	3	43.93	44.20	3	14,967	0.02%
2022/04/11	27	44.41	21	44.70	44.00	6	15,448	0.04%
2022/04/08	21	45.93	2	46.13	45.75	19	15,823	0.12%
2022/04/07	49	46.89	56	46.90	45.20	-7	16,675	-0.04%
2022/04/06	18	47.11	11	47.26	47.15	7	16,890	0.04%
2022/04/01	9	46.28	0	0.00	46.10	9	17,214	0.05%
2022/03/31	37	47.36	1.1	47.76	46.80	35.9	18,222	0.20%
2022/03/30	7	48.44	130	48.32	48.25	-123	19,103	-0.64%	大賣/鉅額交易
2022/03/29	91	48.45	44	48.01	46.95	47	21,757	0.22%
2022/03/28	74	47.69	56	47.75	47.60	18	22,374	0.08%
2022/03/25	41	47.77	56	47.65	47.65	-15	22,255	-0.07%
2022/03/24	111.1	46.58	70	46.53	45.90	41.1	21,832	0.19%	大買/
2022/03/23	122	45.41	135	45.32	45.75	-13	21,678	-0.06%	大買/大賣/
2022/03/22	13	43.10	0	0.00	43.00	13	22,935	0.06%
2022/03/21	20.1	42.65	70	43.30	42.65	-49.9	24,311	-0.21%
2022/03/18	0	42.45	3	42.95	43.30	-3	25,021	-0.01%
2022/03/17	485	42.89	0	0.00	42.55	485	25,932	1.87%	大買/鉅額交易
2022/03/16	1	41.75	13	41.64	41.40	-12	26,305	-0.05%
2022/03/15	3	42.20	0	0.00	41.90	3	26,355	0.01%
2022/03/14	1	42.25	4	42.73	43.15	-3	26,570	-0.01%
2022/03/11	13	42.08	483	42.09	42.10	-470	27,074	-1.74%	大賣/鉅額交易
2022/03/10	48	43.57	49	43.96	43.35	-1	27,079	0.00%
2022/03/08	293	42.25	50	42.69	41.75	243	27,012	0.90%	大買/鉅額交易
2022/03/07	13	43.91	229	43.65	43.00	-216	26,897	-0.80%	大賣/鉅額交易
2022/03/04	204	46.05	1	47.05	45.50	203	26,779	0.76%	大買/鉅額交易
2022/03/03	40	46.81	1	46.95	46.55	39	26,680	0.15%
2022/03/02	34	46.69	0	0.00	46.90	34	26,600	0.13%
2022/03/01	26	45.98	19	46.58	46.85	7	26,662	0.03%
2022/02/25	10	45.14	22	45.21	44.80	-12	26,695	-0.04%
2022/02/24	15	45.05	82	45.40	44.05	-67	26,666	-0.25%
2022/02/23	4	46.68	24	45.98	46.50	-20	26,540	-0.08%
2022/02/22	26	46.45	8	46.09	45.40	18	26,548	0.07%
2022/02/21	26	48.14	114	48.35	47.75	-88	26,443	-0.33%	大賣/
2022/02/18	22	46.92	115	47.40	47.95	-93	26,335	-0.35%	大賣/
2022/02/17	511	47.00	479	48.55	46.70	32	26,355	0.12%	大買/大賣/
2022/02/16	68	46.76	59	47.22	48.15	9	25,774	0.03%
2022/02/15	1	44.30	2	44.70	43.80	-1	25,474	0.00%
2022/02/14	2	44.07	0	0.00	43.50	2	25,529	0.01%
2022/02/11	38	45.47	7	45.70	45.70	31	25,612	0.12%
2022/02/10	7	45.69	47	45.98	45.20	-40	25,949	-0.15%
2022/02/09	1	45.20	17	44.96	45.20	-16	25,870	-0.06%
2022/02/08	23	44.77	24	44.90	44.95	-1	25,855	0.00%
2022/02/07	24	43.14	32	42.54	43.90	-8	25,760	-0.03%
2022/01/26	12	41.72	39	41.52	41.60	-27	25,716	-0.10%
2022/01/25	3	41.67	22	41.57	40.80	-19	26,178	-0.07%
2022/01/24	4	41.75	5	41.93	42.80	-1	26,203	0.00%
2022/01/21	20	43.60	6	42.65	42.55	14	26,324	0.05%
2022/01/20	17	44.84	5	44.76	44.45	12	26,539	0.05%
2022/01/19	4	44.56	3	45.20	44.80	1	27,174	0.00%
2022/01/18	10	45.58	8	45.09	44.80	2	27,675	0.01%
2022/01/17	9	45.66	11	45.95	45.60	-2	27,640	-0.01%
2022/01/14	9	44.33	5	44.51	44.15	4	27,650	0.01%
2022/01/13	23	45.13	8	45.40	45.65	15	27,830	0.05%
2022/01/12	4	46.39	1	47.70	46.00	3	28,004	0.01%
2022/01/11	48	46.87	36.6	47.30	46.50	11.4	27,968	0.04%
2022/01/10	37	48.46	23	49.03	48.70	14	27,612	0.05%
2022/01/07	204	49.52	679	48.54	47.75	-475	27,341	-1.74%	大買/大賣/鉅額交易
2022/01/06	21	50.01	69	50.11	49.60	-48	26,889	-0.18%
2022/01/05	27	51.12	405	51.21	50.40	-378	26,623	-1.42%	大賣/鉅額交易
2022/01/04	978	51.83	30	51.96	52.10	948	26,245	3.61%	大買/鉅額交易
2022/01/03	33	50.05	20	50.23	50.70	13	25,790	0.05%
2021/12/30	70	51.69	71	51.66	50.30	-1	25,335	0.00%
2021/12/29	22.4	50.34	16	50.41	50.60	6.4	24,493	0.03%
2021/12/28	36	50.15	10	50.18	50.00	26	24,195	0.11%
2021/12/27	29	51.13	38	51.12	51.70	-9	23,728	-0.04%
2021/12/24	64	50.20	47	50.15	49.40	17	22,652	0.08%
2021/12/23	577	49.52	676.2	49.80	49.90	-99.2	21,538	-0.46%	大買/大賣/
2021/12/22	20.6	45.28	101	45.84	47.35	-80.4	18,101	-0.44%	大賣/
2021/12/21	49	43.48	26	43.16	43.05	23	17,170	0.13%
2021/12/20	48	44.88	37	45.58	45.15	11	16,748	0.07%
2021/12/17	73	46.01	71	45.60	45.40	2	16,239	0.01%
2021/12/16	251	46.02	327	46.21	46.25	-76	15,573	-0.49%	大買/大賣/
2021/12/15	332	42.60	179	43.45	43.80	153	13,999	1.09%	大買/大賣/鉅額交易
2021/12/14	123	40.25	164	39.80	40.80	-41	12,584	-0.33%	大買/大賣/
2021/12/13	101	41.64	83.1	41.46	42.25	17.9	11,852	0.15%	大買/
2021/12/10	61	39.50	29	39.80	38.45	32	10,891	0.29%
2021/12/09	19	38.47	11	38.92	38.30	8	10,460	0.08%
2021/12/08	19	38.92	21	38.56	38.20	-2	10,373	-0.02%
2021/12/07	64	39.01	75	39.28	39.10	-11	10,132	-0.11%
2021/12/06	10	36.79	7	37.20	37.20	3	9,605	0.03%
2021/12/03	1	36.20	0	0.00	36.20	1	9,602	0.01%
2021/12/01	10	36.60	0	0.00	36.45	10	9,665	0.10%
2021/11/26	7	36.13	0	0.00	35.75	7	9,817	0.07%
2021/11/24	3	37.45	1	38.00	38.05	2	9,614	0.02%
2021/11/23	0	0.00	2	36.85	36.85	-2	9,542	-0.02%
2021/11/22	3	37.80	0	0.00	37.70	3	9,567	0.03%
2021/11/19	0	0.00	2	37.55	37.35	-2	9,684	-0.02%
2021/11/17	4	37.50	2	37.60	37.15	2	9,687	0.02%
2021/11/16	5	37.84	786	38.15	37.30	-781	9,737	-8.02%	大賣/鉅額交易
2021/11/15	807	38.37	30	38.26	38.40	777	9,596	8.10%	大買/鉅額交易
2021/11/12	2	37.64	14	37.46	37.20	-12	9,510	-0.13%
2021/11/11	1	37.80	19	37.83	36.55	-18	9,519	-0.19%
2021/11/10	46	37.88	45	37.55	37.30	1	9,529	0.01%
2021/11/09	45.3	37.25	11	37.07	37.70	34.3	9,481	0.36%
2021/11/08	10	35.60	12	35.79	35.50	-2	9,209	-0.02%
2021/11/05	1	34.65	2	34.30	34.40	-1	9,380	-0.01%
2021/11/04	10	35.73	0	0.00	35.25	10	9,424	0.11%
2021/11/03	1	35.80	4	35.75	35.20	-3	9,455	-0.03%
2021/11/02	43	38.95	47	38.41	35.45	-4	9,494	-0.04%
2021/11/01	2	37.00	3	36.90	36.80	-1	9,020	-0.01%
2021/10/29	69	36.98	65	37.31	36.80	4	8,881	0.05%
2021/10/28	35	37.06	25	37.20	36.30	10	8,571	0.12%
2021/10/27	70	37.27	68	37.37	36.30	2	8,202	0.02%
2021/10/26	59	36.43	158.8	35.97	37.25	-99.8	7,558	-1.32%	大賣/
2021/10/22	1,047	35.10	948	35.16	34.80	99	7,167	1.38%	大買/大賣/
2021/10/21	161.3	35.09	156	35.20	35.30	5.3	7,157	0.07%	大買/大賣/
2021/10/20	46	33.31	72	33.84	35.30	-26	7,123	-0.37%
2021/10/19	38	32.93	31	33.01	33.00	7	6,882	0.10%
2021/10/18	25	32.34	2	32.10	32.20	23	6,882	0.33%
2021/10/15	1	31.40	20	31.83	31.85	-19	7,015	-0.27%
2021/10/14	20.1	30.77	2	30.85	30.85	18.1	7,241	0.25%
2021/10/13	20	31.20	22	30.63	29.90	-2	7,365	-0.03%
2021/10/12	1	30.65	12	30.60	30.75	-11	7,493	-0.15%
2021/10/08	16	32.58	2.1	31.42	31.30	13.9	7,645	0.18%
2021/10/07	0	0.00	30	31.65	31.65	-30	7,809	-0.38%
2021/10/06	0	0.00	1	30.70	30.55	-1	8,574	-0.01%
2021/10/05	2	28.40	0	0.00	30.60	2	9,372	0.02%
2021/10/04	1	29.40	2	30.18	29.00	-1	9,871	-0.01%
2021/10/01	1.2	30.72	0	0.00	30.45	1.2	10,423	0.01%
2021/09/29	1	32.05	0	0.00	31.30	1	11,934	0.01%
2021/09/28	1	32.50	4	33.33	32.35	-3	12,399	-0.02%
2021/09/27	2	33.70	20	33.28	33.25	-18	12,598	-0.14%
2021/09/24	1	33.00	31	32.95	32.70	-30	12,832	-0.23%
2021/09/23	1	32.05	1	32.25	32.05	0	13,219	0.00%
2021/09/22	2	31.25	2	31.38	31.50	0	13,700	0.00%
2021/09/16	1	33.45	1	32.65	32.65	0	15,957	0.00%
2021/09/15	0	0.00	1	32.50	32.60	-1	16,277	-0.01%
2021/09/13	1	32.80	0	0.00	32.65	1	16,735	0.01%
2021/09/10	0	0.00	5	32.85	32.85	-5	16,909	-0.03%
2021/09/09	0	0.00	5	33.00	33.00	-5	17,150	-0.03%
2021/09/08	20	32.18	0	0.00	32.05	20	17,334	0.12%
2021/09/07	0	33.10	5	33.20	33.45	-5	17,836	-0.03%
2021/09/06	1	33.60	0	0.00	33.45	1	18,298	0.01%
2021/09/02	0	0.00	2	34.80	34.45	-2	18,386	-0.01%
2021/09/01	1.1	36.74	1	37.20	35.80	0.1	18,456	0.00%
2021/08/30	0	0.00	3	36.13	35.90	-3	18,637	-0.02%
2021/08/27	40	36.11	0	0.00	35.65	40	18,817	0.21%
2021/08/26	2	36.60	2	36.80	36.85	0	19,040	0.00%
2021/08/25	11	36.06	1	35.05	36.10	10	19,122	0.05%
2021/08/24	52	35.84	4	34.91	34.25	48	19,301	0.25%
2021/08/23	4	34.68	22	34.57	34.90	-18	19,627	-0.09%
2021/08/20	30	33.80	161	32.79	34.05	-131	19,925	-0.66%	大賣/鉅額交易
2021/08/19	1	33.60	1	33.30	32.50	0	20,009	0.00%
2021/08/18	1	33.75	0	0.00	34.45	1	20,301	0.00%
2021/08/17	2	33.77	6	32.90	31.80	-4	20,427	-0.02%
2021/08/16	3.1	34.37	15	36.00	34.10	-12	20,432	-0.06%
2021/08/13	1	36.70	44	35.93	35.80	-43	20,452	-0.21%
2021/08/12	15	38.26	2	38.35	38.25	13	20,523	0.06%
2021/08/11	3	38.50	2	37.80	38.95	1	20,594	0.00%
2021/08/10	66	37.61	63	37.60	37.65	3	20,667	0.01%
2021/08/09	2	38.40	2	37.45	37.05	0	20,854	0.00%
2021/08/06	46	38.28	4	38.18	37.60	42	21,081	0.20%
2021/08/05	37	36.60	3	36.60	36.60	34	21,273	0.16%
2021/08/02	10	37.63	0	0.00	38.00	10	22,273	0.04%
2021/07/29	15	38.35	0	0.00	38.40	15	22,689	0.07%
2021/07/28	29	37.79	10	37.06	38.10	19	22,900	0.08%
2021/07/27	2	40.70	1	40.00	39.65	1	23,195	0.00%
2021/07/26	2	41.93	20	41.47	41.60	-18	23,492	-0.08%
2021/07/23	12	40.18	15	40.45	40.05	-3	24,314	-0.01%
2021/07/22	0	0.00	2	38.73	38.90	-2	24,927	-0.01%
2021/07/21	9.1	38.39	6	38.85	37.75	3.1	25,844	0.01%
2021/07/20	10	38.07	224	37.72	37.75	-214	25,772	-0.83%	大賣/鉅額交易
2021/07/19	5	39.99	3	39.82	39.80	2	25,664	0.01%
2021/07/16	24	40.60	4	41.23	40.50	20	25,559	0.08%
2021/07/15	2	41.30	36	41.22	40.90	-34	25,443	-0.13%
2021/07/14	116	40.76	28	41.60	40.45	88	25,327	0.35%	大買/
2021/07/13	38	41.96	277	41.91	41.35	-239	25,095	-0.95%	大賣/鉅額交易
2021/07/12	407	43.11	38	42.41	43.15	369	24,316	1.52%	大買/鉅額交易
2021/07/09	37	41.90	29	42.43	41.20	8	23,498	0.03%
2021/07/08	52	41.36	44	41.83	42.40	8	22,982	0.03%
2021/07/07	113	41.03	48	41.96	40.80	65	22,452	0.29%	大買/
2021/07/06	22	41.47	86	42.61	43.00	-64	21,586	-0.30%
2021/07/05	17	39.07	21	38.88	39.10	-4	21,259	-0.02%
2021/07/02	14.1	37.36	50	37.57	37.60	-36	21,926	-0.16%
2021/07/01	4.1	37.20	0	0.00	36.90	4.1	21,974	0.02%
2021/06/30	25	38.28	7	38.74	38.15	18	21,976	0.08%
2021/06/29	29.1	39.27	38	39.20	37.25	-8.9	21,852	-0.04%
2021/06/28	92	40.20	77	40.34	39.75	15	21,547	0.07%
2021/06/25	0	0.00	122	38.35	39.80	-122	20,099	-0.61%	大賣/鉅額交易
2021/06/24	96	36.27	18	36.23	36.20	78	19,674	0.40%
2021/06/23	10	35.31	4	35.05	35.80	6	19,435	0.03%
2021/06/22	1	34.10	0	0.00	33.40	1	19,356	0.01%
2021/06/18	6	36.54	47	36.40	35.85	-41	19,561	-0.21%
2021/06/17	12	35.65	46	35.07	36.30	-34	21,100	-0.16%
2021/06/16	67	36.31	1	35.85	35.25	66	22,480	0.29%
2021/06/15	52	34.79	44	36.09	36.55	8	23,594	0.03%
2021/06/11	1	34.05	1	33.40	33.25	0	24,009	0.00%
2021/06/10	1	33.20	3	33.05	33.20	-2	24,903	-0.01%
2021/06/09	6	33.40	2	34.30	33.25	4	25,010	0.02%
2021/06/07	1	34.50	1	34.90	34.30	0	24,939	0.00%
2021/06/04	1	36.55	0	0.00	36.10	1	24,757	0.00%
2021/06/03	2	37.03	3	36.63	36.20	-1	24,630	0.00%
2021/06/02	0	0.00	1	35.60	35.40	-1	24,417	0.00%
2021/06/01	16	36.62	3	36.27	36.70	13	24,292	0.05%
2021/05/31	5	35.89	4	35.95	36.40	1	24,079	0.00%
2021/05/28	31	33.14	33	32.65	33.80	-2	24,205	-0.01%
2021/05/27	3	31.03	0	0.00	30.75	3	24,751	0.01%
2021/05/26	29	29.81	0	0.00	30.40	29	24,713	0.12%
2021/05/25	1	30.25	3	30.45	31.15	-2	24,380	-0.01%
2021/05/24	2	27.95	0	0.00	28.35	2	24,247	0.01%
2021/05/21	2	27.75	4	27.74	27.90	-2	24,179	-0.01%
2021/05/20	1.3	26.92	1	27.90	26.65	0.3	24,303	0.00%
2021/05/19	1	27.30	1	29.00	27.65	0	24,174	0.00%
2021/05/18	45	27.71	7.2	27.97	28.15	37.8	24,050	0.16%
2021/05/17	38.5	26.63	25	27.40	25.60	13.5	23,768	0.06%
2021/05/14	67	28.50	71	28.03	28.40	-4	23,502	-0.02%
2021/05/13	43	29.52	44	30.05	29.85	-1	23,224	0.00%
2021/05/12	2	31.70	14	30.20	30.40	-12	22,926	-0.05%
2021/05/11	0	0.00	6	32.68	32.10	-6	22,378	-0.03%
2021/05/10	11	35.48	3	36.62	35.30	8	22,094	0.04%
2021/05/07	6	35.03	29	35.20	36.95	-23	21,966	-0.10%
2021/05/06	26	34.50	9	34.51	34.30	17	21,867	0.08%
2021/05/05	44	35.80	37	37.15	34.45	7	21,673	0.03%
2021/05/04	44	37.33	38	37.36	36.10	6	21,592	0.03%
2021/05/03	25	40.53	9	40.78	38.70	16	21,235	0.08%
2021/04/29	104	45.78	90	43.99	42.95	14	20,791	0.07%	大買/
2021/04/28	36	42.67	49	42.77	45.10	-13	19,829	-0.07%
2021/04/27	140	42.16	64	42.15	41.00	76	19,229	0.40%	大買/
2021/04/26	5	39.90	0	0.00	39.90	5	18,422	0.03%
2021/04/21	3	33.85	1	33.45	34.40	2	18,814	0.01%
2021/04/20	44	33.00	72	33.98	34.15	-28	18,976	-0.15%
2021/04/19	21	34.07	39	35.21	34.50	-18	19,413	-0.09%
2021/04/16	55	35.65	9	36.40	36.40	46	20,088	0.23%
2021/04/15	10	34.41	14	35.40	35.70	-4	20,268	-0.02%
2021/04/14	9	34.30	39	35.15	35.10	-30	20,395	-0.15%
2021/04/13	1	37.00	71	38.22	37.00	-70	20,488	-0.34%
2021/04/12	127	35.01	42	37.03	38.00	85	20,566	0.41%	大買/
2021/04/09	78	37.84	3	37.80	37.80	75	20,758	0.36%
2021/04/08	212	42.20	224	41.93	41.95	-12	20,895	-0.06%	大買/大賣/
2021/04/07	53	38.80	142	38.54	38.90	-89	19,783	-0.45%	大賣/
2021/04/06	105	35.35	94	35.14	35.40	11	19,602	0.06%	大買/
2021/04/01	69	31.93	25	32.20	32.20	44	19,483	0.23%
2021/03/31	153	29.07	150	29.28	29.30	3	19,341	0.02%	大買/大賣/
2021/03/30	2	28.00	36	27.72	29.30	-34	19,307	-0.18%
2021/03/29	28	26.28	33	26.51	26.95	-5	19,141	-0.03%
2021/03/26	42	26.20	3	26.20	26.20	39	19,240	0.20%
2021/03/25	5	26.01	17	26.16	25.75	-12	19,364	-0.06%
2021/03/24	42	24.41	49	25.31	25.30	-7	20,185	-0.03%
2021/03/23	112	24.30	243	24.21	24.45	-131	20,830	-0.63%	大買/大賣/鉅額交易
2021/03/22	118	26.94	87	26.80	26.00	31	20,580	0.15%	大買/
2021/03/19	40	24.55	173	24.88	25.55	-133	19,048	-0.70%	大賣/鉅額交易
2021/03/18	175	22.55	170	22.35	23.25	5	17,938	0.03%	大買/大賣/
2021/03/17	127	20.57	33	20.41	21.15	94	16,444	0.57%	大買/
2021/03/16	175	19.52	267	19.52	19.25	-92	15,750	-0.58%	大買/大賣/
2021/03/15	2	18.45	3	18.55	18.50	-1	14,969	-0.01%
2021/03/10	2	17.30	0	0.00	17.00	2	15,916	0.01%
2021/03/09	22	16.85	10	16.50	17.10	12	16,439	0.07%
2021/03/08	19	16.91	14	16.78	16.80	5	17,152	0.03%
2021/03/05	3	17.37	0	0.00	17.30	3	17,645	0.02%
2021/03/04	1	17.20	0	0.00	17.35	1	17,670	0.01%
2021/03/03	38	18.41	11	18.54	17.80	27	17,605	0.15%
2021/03/02	66	19.27	71	19.50	19.45	-5	17,445	-0.03%
2021/02/26	10	17.84	13	17.90	17.85	-3	16,612	-0.02%
2021/02/24	3	17.60	0	0.00	17.50	3	16,430	0.02%
2021/02/22	1	17.70	15	18.03	17.70	-14	16,355	-0.09%
2021/02/05	11	15.80	0	0.00	15.80	11	15,950	0.07%
2021/02/01	0	0.00	2	16.20	16.20	-2	16,069	-0.01%
2021/01/28	0	0.00	9	17.04	17.05	-9	16,239	-0.06%
2021/01/26	2	16.85	0	16.45	16.25	2	16,403	0.01%
2021/01/25	0	0.00	5	16.00	15.95	-5	16,194	-0.03%
2021/01/22	25	15.93	0	0.00	15.95	25	16,058	0.16%
2021/01/20	0	0.00	22	16.86	16.40	-22	15,875	-0.14%
2021/01/19	27	17.48	4	17.80	17.55	23	15,684	0.15%
2021/01/18	15	17.24	1	17.40	17.20	14	15,497	0.09%
2021/01/15	0	0.00	10	17.80	17.80	-10	15,367	-0.07%
2021/01/14	17	17.98	7	18.14	18.25	10	15,141	0.07%
2021/01/13	2	17.83	3	17.58	17.45	-1	14,972	-0.01%
2021/01/12	35	17.82	78	17.72	17.10	-43	14,844	-0.29%
2021/01/11	102	17.69	66	17.54	18.25	36	14,511	0.25%	大買/
2021/01/08	18	16.60	15	16.60	16.75	3	14,277	0.02%
2021/01/07	31	16.30	25	16.76	16.70	6	14,733	0.04%
2021/01/06	21	16.42	0	0.00	16.00	21	14,688	0.14%
2021/01/05	10	17.10	0	0.00	16.55	10	14,508	0.07%
2021/01/04	70	16.86	164	16.93	16.95	-94	14,338	-0.66%	大賣/
2020/12/31	90	16.45	90	16.76	16.30	0	13,928	0.00%
2020/12/29	0	0.00	10	16.30	16.15	-10	13,589	-0.07%
2020/12/28	22	16.06	22	16.15	16.15	0	13,565	0.00%
2020/12/25	54	16.38	132	16.65	16.50	-78	13,417	-0.58%	大賣/
2020/12/24	85	16.62	11	16.18	16.30	74	13,307	0.56%
2020/12/23	0	0.00	2	15.85	15.85	-2	13,152	-0.02%
2020/12/22	60	16.14	140	16.31	15.70	-80	13,100	-0.61%	大賣/
2020/12/21	70	16.55	150	16.90	16.55	-80	12,998	-0.62%	大賣/
2020/12/18	279	17.15	111	17.24	16.70	168	13,098	1.28%	大買/大賣/鉅額交易
2020/12/17	105.1	17.22	6	17.17	17.35	99.1	12,820	0.77%	大買/
2020/12/16	21	15.86	0	0.00	15.80	21	12,522	0.17%
2020/12/15	4	16.05	4	15.88	15.80	0	12,475	0.00%
2020/12/14	2	16.50	6	15.95	16.20	-4	12,329	-0.03%
2020/12/11	15	15.27	2	15.60	15.30	13	11,888	0.11%
2020/12/10	3	15.40	3	15.80	15.45	0	11,707	0.00%
2020/12/09	5	15.45	8	15.48	15.35	-3	11,550	-0.03%
2020/12/08	20.1	15.70	1	15.80	15.80	19.1	11,360	0.17%
2020/12/07	35.1	14.95	2	15.33	16.00	33.1	11,045	0.30%
2020/12/04	26	15.30	10	15.28	15.50	16	10,384	0.15%
2020/12/03	20	15.34	28	15.38	15.15	-8	10,014	-0.08%
2020/12/02	49	14.54	68	14.52	14.60	-19	9,500	-0.20%
2020/12/01	32	13.57	68.5	13.90	14.20	-36.5	8,759	-0.42%
2020/11/27	0	0.00	3	12.40	12.60	-3	8,177	-0.04%
2020/11/26	21	12.80	11	12.97	12.35	10	8,290	0.12%
2020/11/25	10	12.10	1	12.35	12.00	9	7,863	0.11%
2020/11/24	0	0.00	7	12.01	11.90	-7	7,777	-0.09%
2020/11/20	0	0.00	20	11.81	11.85	-20	7,713	-0.26%
2020/11/19	0	0.00	10	12.10	11.95	-10	7,714	-0.13%
2020/11/17	0	0.00	3	11.55	11.70	-3	7,784	-0.04%
2020/11/12	34	11.48	0	0.00	11.40	34	7,793	0.44%
2020/11/11	0	0.00	3	11.95	12.00	-3	7,663	-0.04%
2020/11/10	3	11.75	1	12.25	11.60	2	7,638	0.03%
2020/11/09	2	12.00	20	12.00	11.95	-18	7,582	-0.24%
2020/11/06	0	0.00	2	12.55	12.15	-2	7,633	-0.03%
2020/11/04	2	11.90	3	12.32	12.15	-1	7,283	-0.01%
2020/11/03	5	12.50	2	12.35	12.05	3	7,167	0.04%
2020/10/30	2	11.80	15	12.00	11.70	-13	6,847	-0.19%
2020/10/26	30	12.27	10	12.25	11.95	20	6,669	0.30%
2020/10/23	0.2	11.90	0	0.00	12.00	0.2	6,583	0.00%
2020/10/22	0.3	11.95	0	0.00	11.95	0.3	6,535	0.00%
2020/10/21	0.5	12.05	0	0.00	12.05	0.5	6,496	0.01%
2020/10/20	10	12.00	0	0.00	12.20	10	6,428	0.16%
2020/10/19	20	12.25	3	12.05	12.25	17	6,340	0.27%
2020/10/16	56	12.34	1	12.35	11.50	55	6,182	0.89%
2020/10/15	10	12.33	21.1	12.16	12.40	-11.1	5,884	-0.19%
2020/10/14	0	0.00	1	11.30	11.30	-1	5,207	-0.02%
2020/10/07	5	10.50	1	10.45	10.55	4	5,218	0.08%
2020/09/30	0	10.00	15	10.00	10.05	-15	5,524	-0.27%
2020/09/24	1	9.91	0	0.00	9.90	1	5,572	0.02%
2020/09/23	22	10.84	0	0.00	10.50	22	5,481	0.40%
2020/09/22	95	12.14	546	12.12	11.50	-451	5,275	-8.55%	大賣/鉅額交易
2020/09/21	0	0.00	359.1	11.55	12.00	-359.1	4,595	-7.81%	大賣/鉅額交易
2020/09/18	854	10.76	0	0.00	10.95	854	4,053	21.07%	大買/鉅額交易
2020/09/17	15	10.70	5	10.50	10.50	10	3,951	0.25%
2020/09/15	0	0.00	3	10.25	10.15	-3	3,766	-0.08%
2020/09/08	0.3	10.00	0	0.00	10.00	0.3	3,600	0.01%
2020/09/04	10	10.20	5	9.92	10.15	5	3,526	0.14%
2020/09/02	0	0.00	10	9.98	10.05	-10	3,440	-0.29%
2020/09/01	10	10.65	1	10.60	10.35	9	3,458	0.26%
2020/08/21	0.3	9.81	0	0.00	9.86	0.3	3,349	0.01%
2020/08/13	7	9.47	0	0.00	9.26	7	3,027	0.23%
2020/08/12	0	0.00	1	9.34	9.47	-1	2,993	-0.03%
2020/07/27	1	8.81	0	0.00	8.76	1	2,827	0.04%
2020/07/22	5	9.25	0	0.00	9.35	5	2,797	0.18%
2020/07/20	0	0.00	5	9.05	9.20	-5	2,543	-0.20%
2020/07/14	5	9.82	5	9.78	9.51	0	2,461	0.00%
2020/07/13	5	10.00	2	9.76	10.00	3	2,334	0.13%
2020/07/03	0	0.00	1	9.55	9.44	-1	1,763	-0.06%
2020/07/02	1	9.25	0	0.00	9.23	1	1,668	0.06%
2020/07/01	15	8.90	15	8.92	9.10	0	1,598	0.00%
2020/06/30	0	0.00	2	8.55	8.63	-2	1,448	-0.14%
2020/06/15	1	7.66	0	0.00	7.69	1	1,361	0.07%
2020/06/09	0	0.00	5	8.41	8.19	-5	1,376	-0.36%
2020/06/08	5	8.39	2	8.52	8.54	3	1,319	0.23%
2020/05/28	0	0.00	1	7.84	7.86	-1	1,033	-0.10%
2020/04/28	0	0.00	1	6.92	6.90	-1	736	-0.14%
2020/04/17	0	0.00	5	7.17	6.93	-5	809	-0.62%
2020/04/16	0	0.00	1	6.75	7.12	-1	792	-0.13%
2020/04/15	0	0.00	1	6.83	6.96	-1	783	-0.13%
2020/04/14	2	6.48	1	6.47	6.53	1	792	0.13%
2020/04/07	0	0.00	2	6.20	6.16	-2	829	-0.24%
2020/03/24	0	0.00	10	5.42	5.42	-10	1,009	-0.99%
2020/03/23	2	4.95	22	5.14	5.12	-20	1,004	-1.99%
2020/03/20	0	0.00	80	5.25	5.36	-80	1,033	-7.74%
2020/03/17	2	5.71	0	0.00	5.68	2	985	0.20%
2020/03/16	0	0.00	50	6.28	6.17	-50	970	-5.15%
2020/03/13	2	6.47	0	0.00	6.57	2	980	0.20%
2020/03/12	8	7.41	0	0.00	7.17	8	958	0.83%
2020/03/02	1	8.00	0	0.00	8.10	1	1,242	0.08%
2020/02/14	20	8.53	0	0.00	8.49	20	1,317	1.52%
2020/02/11	10	8.50	1	8.58	8.53	9	1,333	0.67%
2020/02/04	0	0.00	1	8.61	8.70	-1	1,314	-0.08%
2020/02/03	4	8.09	1	8.49	8.50	3	1,311	0.23%
2020/01/31	1	8.78	0	0.00	8.77	1	1,299	0.08%
2020/01/30	21	8.83	0	0.00	8.83	21	1,283	1.64%
2020/01/17	5	9.67	0	0.00	9.73	5	1,266	0.39%
2020/01/16	40	9.69	1	9.81	9.72	39	1,258	3.10%
2020/01/15	66	9.81	0	0.00	9.84	66	1,273	5.18%
2020/01/07	3	9.60	0	0.00	9.57	3	1,156	0.26%
2019/12/30	0	0.00	7	10.30	10.30	-7	1,094	-0.64%
2019/12/24	1	10.40	1	10.35	10.20	0	1,038	0.00%
2019/12/23	6	10.25	4	10.40	10.10	2	994	0.20%
2019/12/20	0	0.00	1	10.20	10.15	-1	935	-0.11%
2019/12/17	0	0.00	2	9.99	9.92	-2	906	-0.22%
2019/12/12	2	9.98	3	9.95	9.88	-1	890	-0.11%
2019/12/10	2	10.00	1	10.00	10.00	1	871	0.11%
2019/12/09	1	10.05	11	10.00	9.98	-10	852	-1.17%
2019/12/06	6	9.94	6	9.88	9.88	0	843	0.00%
2019/12/05	15	10.07	8	10.08	9.98	7	820	0.85%
2019/12/04	6	9.86	7	9.90	9.92	-1	719	-0.14%
2019/11/29	6	9.58	16	9.53	9.51	-10	671	-1.49%
2019/11/28	24	9.78	14	9.72	9.65	10	654	1.53%
2019/11/27	11	9.59	11	9.67	9.65	0	559	0.00%
2019/11/26	0	0.00	1	9.54	9.46	-1	516	-0.19%
2019/10/15	0	0.00	2	8.76	8.79	-2	525	-0.38%
2019/10/14	0	0.00	5	8.58	8.57	-5	521	-0.96%
2019/10/04	0	0.00	25	8.58	8.65	-25	530	-4.72%
2019/09/16	0	0.00	5	8.93	9.05	-5	511	-0.98%
2019/09/09	0	0.00	1	9.06	9.03	-1	505	-0.20%
2019/08/23	0	0.00	1	9.03	9.03	-1	522	-0.19%
2019/08/19	0	0.00	2	8.70	8.71	-2	493	-0.40%
2019/08/06	1	8.01	0	0.00	8.21	1	494	0.20%
2019/08/05	1	8.46	0	0.00	8.40	1	501	0.20%
2019/08/02	1	8.60	0	0.00	8.62	1	505	0.20%
2019/07/30	1	9.06	0	0.00	8.94	1	505	0.20%
2019/07/05	0	0.00	0	9.31	9.34	0	661	-0.01%
2019/06/21	0	0.00	1	9.44	9.42	-1	746	-0.13%
2019/06/11	0	0.00	1	8.99	8.96	-1	1,113	-0.09%
2019/05/22	5	9.20	0	0.00	9.16	5	1,791	0.28%
2019/05/16	0	0.00	1	9.23	9.05	-1	1,859	-0.05%
2019/05/14	1	9.00	0	0.00	9.24	1	1,864	0.05%
2019/05/13	11	9.43	0	0.00	9.40	11	1,860	0.59%
2019/05/10	2	9.78	0	0.00	9.75	2	1,852	0.11%
2019/05/09	2	9.99	1	9.87	9.82	1	1,845	0.05%
2019/05/02	1	10.30	0	0.00	10.25	1	1,870	0.05%
2019/04/19	0	0.00	1	10.70	10.70	-1	1,946	-0.05%
2019/04/18	1	10.65	0	0.00	10.55	1	1,948	0.05%
2019/04/17	0.1	10.85	0	0.00	10.90	0.1	1,936	0.00%
2019/04/16	0	0.00	3	11.05	11.05	-3	1,916	-0.16%
2019/04/11	0	0.00	1	10.80	10.70	-1	1,867	-0.05%
2019/04/03	0	0.00	0.1	10.50	10.60	-0.1	1,847	-0.01%
2019/04/01	2	10.33	0	0.00	10.35	2	1,846	0.11%
2019/03/26	1	10.55	0	0.00	10.55	1	1,882	0.05%
2019/03/20	3	10.80	0	0.00	10.85	3	2,014	0.15%
2019/03/18	2	10.93	7	10.97	10.90	-5	2,071	-0.24%
2019/03/15	1	11.05	0	0.00	11.05	1	2,071	0.05%
2019/03/08	0	0.00	11	11.10	12.00	-11	1,706	-0.64%
2019/03/05	20	11.47	11	11.45	11.30	9	1,589	0.57%
2019/03/04	1	11.15	2	11.40	11.25	-1	1,493	-0.07%
2019/02/26	1	10.85	0	0.00	10.65	1	1,372	0.07%
2019/02/21	0	0.00	4	10.55	10.60	-4	1,376	-0.29%
2019/02/18	0	0.00	22	10.79	10.55	-22	1,369	-1.61%
2019/02/11	1	10.05	5	10.15	10.05	-4	1,299	-0.31%
2019/01/25	0	0.00	1	10.30	10.30	-1	1,292	-0.08%
2019/01/21	1	10.20	0	0.00	10.25	1	1,274	0.08%
2019/01/18	0	0.00	1	10.45	10.30	-1	1,281	-0.08%
2019/01/16	1	10.25	0	0.00	10.25	1	1,284	0.08%
2019/01/14	5	10.20	2	10.25	10.25	3	1,279	0.23%
2019/01/11	15	10.58	1	10.70	10.40	14	1,273	1.10%
2019/01/04	2	10.03	1	10.15	10.10	1	1,227	0.08%
2019/01/03	2	10.28	1	10.40	10.25	1	1,255	0.08%
2018/12/25	4	10.35	0	0.00	10.25	4	1,275	0.31%
2018/12/24	0	0.00	2	10.65	10.55	-2	1,267	-0.16%
2018/12/22	1	10.50	6	10.76	10.75	-5	1,263	-0.40%
2018/12/21	2	10.00	2	10.18	10.15	0	1,233	0.00%
2018/12/20	2	10.18	0	0.00	10.15	2	1,220	0.16%
2018/12/19	0	0.00	5	10.55	10.55	-5	1,202	-0.42%
2018/12/18	1	10.50	12	10.78	10.45	-11	1,195	-0.92%
2018/12/17	17	11.28	3	11.20	11.10	14	1,163	1.20%
2018/12/13	0	0.00	1	10.65	10.50	-1	1,022	-0.10%
2018/12/12	1	10.55	1	10.70	10.70	0	1,017	0.00%
2018/12/11	1	10.40	2	10.75	10.60	-1	988	-0.10%
2018/12/10	20	10.20	25	10.26	10.40	-5	934	-0.53%
2018/12/07	5	10.30	0	0.00	10.25	5	890	0.56%
2018/12/06	5	10.39	0	0.00	10.10	5	882	0.57%
2018/12/05	1	10.00	8	10.29	11.05	-7	858	-0.82%
2018/12/04	10	10.15	0	0.00	10.20	10	845	1.18%
2018/12/03	0	0.00	4	10.18	10.10	-4	850	-0.47%
2018/11/29	2	9.89	1	10.05	9.81	1	848	0.12%
2018/11/28	1	9.91	0	0.00	9.88	1	843	0.12%
2018/11/27	0	0.00	1	9.84	9.79	-1	848	-0.12%
2018/11/26	1	9.63	0	0.00	9.61	1	841	0.12%
2018/11/23	0	0.00	1	9.61	9.47	-1	844	-0.12%
2018/11/22	11	9.69	3	9.79	9.58	8	836	0.96%
2018/11/19	0	0.00	1	9.06	9.11	-1	808	-0.12%
2018/11/01	0	0.00	1	8.46	8.43	-1	1,051	-0.10%
2018/10/31	0	0.00	1	8.24	8.22	-1	1,041	-0.10%
2018/10/25	2	7.87	15	7.88	7.77	-13	1,033	-1.26%
2018/10/11	4	8.65	0	0.00	8.64	4	1,004	0.40%
2018/10/09	1	9.61	0	0.00	9.60	1	972	0.10%
2018/10/08	0	0.00	2	9.89	9.89	-2	960	-0.21%
2018/10/05	4	9.94	0	0.00	9.89	4	965	0.41%
2018/09/10	0	0.00	5	10.05	10.10	-5	1,114	-0.45%
2018/09/07	1	10.30	0	0.00	10.35	1	1,112	0.09%
2018/09/05	1	10.70	0	0.00	10.70	1	1,182	0.08%
2018/08/27	6	11.27	0	0.00	11.20	6	1,549	0.39%
2018/08/24	2	11.45	0	0.00	11.50	2	1,574	0.13%
2018/08/23	0	0.00	2	11.70	11.70	-2	1,561	-0.13%
2018/08/21	0	0.00	1	11.45	11.40	-1	1,502	-0.07%
2018/08/20	0	0.00	2	11.20	11.30	-2	1,537	-0.13%
2018/08/13	1	10.50	0	0.00	10.50	1	1,501	0.07%
2018/08/10	6	11.22	1	11.50	11.10	5	1,486	0.34%
2018/08/08	0	0.00	24	10.86	10.80	-24	1,477	-1.62%
2018/08/07	1	10.75	1	10.85	10.75	0	1,479	0.00%
2018/08/06	4	10.70	4	10.85	10.70	0	1,531	0.00%
2018/08/02	12	10.70	0	0.00	10.75	12	1,549	0.77%
2018/08/01	0	0.00	42	10.82	10.80	-42	1,548	-2.71%
2018/07/31	10	10.65	10	10.75	10.60	0	1,547	0.00%
2018/07/30	10	10.65	36	10.83	10.65	-26	1,546	-1.68%
2018/07/27	17	10.67	0	0.00	10.65	17	1,550	1.10%
2018/07/26	13	10.65	20	10.70	10.65	-7	1,549	-0.45%
2018/07/25	10	10.55	0	0.00	10.55	10	1,545	0.65%
2018/07/20	20	10.90	21	11.10	10.90	-1	1,578	-0.06%
2018/07/19	10	10.65	10	10.75	10.65	0	1,565	0.00%
2018/07/17	20	10.55	0	0.00	10.40	20	1,582	1.26%
2018/07/16	6	10.60	0	0.00	10.55	6	1,586	0.38%
2018/07/13	0	0.00	1	10.75	10.70	-1	1,588	-0.06%
2018/07/06	1	10.00	0	0.00	10.20	1	1,643	0.06%
2018/07/04	3	10.58	0	0.00	10.55	3	1,708	0.18%
2018/07/03	17	10.88	4	11.00	10.70	13	1,726	0.75%
2018/07/02	2	11.20	0	0.00	11.05	2	1,718	0.12%
2018/06/29	4	11.15	0	0.00	11.15	4	1,752	0.23%
2018/06/28	3	11.00	0	0.00	11.05	3	1,750	0.17%
2018/06/27	12	11.20	0	0.00	11.15	12	1,746	0.69%
2018/06/26	16	11.25	8	11.30	11.20	8	1,747	0.46%
2018/06/25	0	0.00	22	11.42	11.50	-22	1,741	-1.26%
2018/06/20	13	11.20	0	0.00	11.00	13	1,721	0.76%
2018/06/19	10	11.25	31	11.58	11.20	-21	1,721	-1.22%
2018/06/15	30	11.42	0	0.00	11.40	30	1,701	1.76%
2018/06/08	2	11.35	0	0.00	11.45	2	1,541	0.13%
2018/06/07	15	11.60	4	11.55	11.75	11	1,481	0.74%
2018/06/04	50	10.54	50	10.70	10.55	0	1,357	0.00%
2018/06/01	0	0.00	31	10.16	10.60	-31	1,363	-2.27%
2018/05/31	0	0.00	30	10.15	10.05	-30	1,325	-2.26%
2018/05/30	60	10.05	0	0.00	10.05	60	1,328	4.52%
2018/05/29	0	0.00	2	10.30	10.25	-2	1,324	-0.15%
2018/05/28	2	10.25	150	10.37	10.20	-148	1,324	-11.17%	大賣/鉅額交易
2018/05/25	30	10.00	0	0.00	10.00	30	1,311	2.29%
2018/05/24	30	10.00	0	0.00	10.00	30	1,362	2.20%
2018/05/23	46	9.96	0	0.00	9.93	46	1,399	3.29%
2018/05/22	34	9.99	0	0.00	10.00	34	1,403	2.42%
2018/05/21	40	10.00	70	10.17	10.15	-30	1,408	-2.13%
2018/05/18	0	0.00	48	10.14	10.05	-48	1,400	-3.43%
2018/05/17	1	9.86	15	9.94	9.92	-14	1,404	-1.00%
2018/05/16	3	9.90	0	0.00	9.60	3	1,411	0.21%
2018/05/14	1	10.05	50	10.30	10.10	-49	1,446	-3.39%
2018/05/11	70	10.76	0	0.00	10.75	70	1,416	4.94%
2018/05/10	0	0.00	44	11.00	10.90	-44	1,416	-3.11%
2018/05/09	14	10.75	0	0.00	10.75	14	1,406	1.00%
2018/05/08	17	10.68	7	10.90	10.85	10	1,411	0.71%
2018/05/07	26	10.70	0	0.00	10.70	26	1,440	1.80%
2018/05/02	0	0.00	3	10.85	10.80	-3	1,471	-0.20%
2018/04/30	1	10.70	0	0.00	10.85	1	1,481	0.07%
2018/04/26	1	10.60	0	0.00	10.60	1	1,500	0.07%
2018/04/24	1	10.80	0	0.00	10.70	1	1,547	0.06%
2018/04/16	3	11.85	0	0.00	11.60	3	1,633	0.18%
2018/04/13	10	11.85	0	0.00	11.95	10	1,650	0.61%
2018/04/12	64	12.05	0	0.00	12.00	64	1,740	3.68%
2018/04/11	0.1	12.15	52	12.43	12.20	-51.9	1,777	-2.92%
2018/04/10	0	0.00	20	12.10	12.00	-20	1,840	-1.09%
2018/04/09	0	0.00	10	11.95	12.00	-10	1,872	-0.53%
2018/04/03	10	11.65	0	0.00	11.80	10	1,905	0.52%
2018/04/02	6	11.95	21	11.94	11.85	-15	1,932	-0.78%
2018/03/31	10	11.63	0	0.00	11.60	10	1,950	0.51%
2018/03/30	0	0.00	5	11.85	11.70	-5	1,977	-0.25%
2018/03/29	10	11.70	12	11.88	11.70	-2	2,057	-0.10%
2018/03/28	12	11.75	0	0.00	11.70	12	2,117	0.57%
2018/03/22	0	0.00	42	11.87	11.85	-42	2,722	-1.54%
2018/03/21	10	12.20	0	0.00	12.00	10	2,885	0.35%
2018/03/16	2	12.80	0	0.00	12.70	2	3,272	0.06%
2018/03/09	63	12.98	0	0.00	12.90	63	3,342	1.88%
2018/03/07	7	12.75	10	13.00	12.75	-3	3,312	-0.09%
2018/03/01	30	12.90	0	0.00	13.00	30	3,728	0.80%
2018/02/26	0	0.00	1	13.25	13.25	-1	3,706	-0.03%
2018/02/23	0	0.00	1	12.60	12.80	-1	3,688	-0.03%
2018/02/22	0	0.00	2	12.20	12.45	-2	3,667	-0.05%
2018/02/21	0	0.00	3	12.27	12.30	-3	3,674	-0.08%
2018/02/12	0	0.00	1	11.95	12.05	-1	3,707	-0.03%
2018/02/06	3	11.85	30	12.10	11.85	-27	3,663	-0.74%
2018/01/29	0	0.00	5	13.10	13.05	-5	3,769	-0.13%
2018/01/26	0	0.00	1	13.15	13.15	-1	3,800	-0.03%
2018/01/25	0	0.00	0.4	13.20	13.20	-0.4	3,905	-0.01%
2018/01/23	1	13.30	0	0.00	13.25	1	3,914	0.03%
2018/01/22	4	13.30	0	0.00	13.25	4	3,927	0.10%
2018/01/11	2	13.60	0	0.00	13.60	2	3,957	0.05%
2018/01/09	2	13.60	0	0.00	13.60	2	4,228	0.05%
2018/01/08	9	13.79	0	0.00	13.75	9	4,234	0.21%
2018/01/04	12	14.50	3	14.60	14.60	9	4,111	0.22%
2018/01/02	2	14.35	0	0.00	14.25	2	4,014	0.05%