飛宏 (2457)-永豐金-松山券商分點個股進出

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▲1.55%
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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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	5	51.02	1	51.40	50.70	4	4,314	0.09%
2024/04/25	1	51.40	0	0.00	51.20	1	4,328	0.02%
2024/04/24	0	0.00	1.7	52.17	52.30	-1.7	4,349	-0.04%
2024/04/23	1	51.80	0.3	51.40	51.00	0.7	4,409	0.02%
2024/04/22	10	52.61	10	51.10	51.00	0	4,457	0.00%
2024/04/19	29.1	53.87	29	52.91	52.50	0.1	4,465	0.00%
2024/04/18	4	54.00	11.1	54.36	54.50	-7.1	4,481	-0.16%
2024/04/17	10	51.40	10.1	52.89	53.30	-0.1	4,357	0.00%
2024/04/16	2.4	50.82	31	50.70	51.00	-28.6	4,349	-0.66%
2024/04/15	1.1	52.33	0	0.00	52.30	1.1	4,370	0.03%
2024/04/12	97.1	53.68	86	54.50	53.80	11	4,423	0.25%
2024/04/11	0.1	52.90	0	0.00	52.50	0.1	4,364	0.00%
2024/04/10	0	54.50	0	0.00	54.10	0	4,349	0.00%
2024/04/09	0	0.00	0.1	54.00	54.00	-0.1	4,362	0.00%
2024/04/08	0	54.00	1	53.90	53.70	-1	4,448	-0.02%
2024/04/03	0	0.00	2	53.40	53.30	-2	4,456	-0.04%
2024/04/02	0.1	54.08	0	0.00	54.30	0.1	4,476	0.00%
2024/04/01	0	54.20	1.3	54.54	54.60	-1.3	4,509	-0.03%
2024/03/29	0.1	53.30	1	53.30	53.30	-0.9	4,529	-0.02%
2024/03/28	3	53.23	10	53.20	53.00	-7	4,526	-0.15%
2024/03/27	3	53.30	15	53.66	53.30	-12	4,531	-0.26%
2024/03/26	1.1	54.56	2	53.30	53.30	-0.9	4,547	-0.02%
2024/03/25	0	0.00	2.1	55.20	55.20	-2.1	4,531	-0.05%
2024/03/22	2.1	54.89	3	54.70	54.30	-1	4,573	-0.02%
2024/03/21	1	53.80	1.1	53.59	53.80	-0.1	4,558	0.00%
2024/03/20	1.1	53.57	21	53.05	53.00	-19.9	4,653	-0.43%
2024/03/19	0	0.00	3.4	54.41	54.30	-3.4	4,634	-0.07%
2024/03/18	1.2	54.10	1	54.20	54.40	0.2	4,682	0.00%
2024/03/15	7	54.93	0	0.00	55.00	7	4,699	0.15%
2024/03/14	2.1	55.00	6	55.33	55.20	-4	4,778	-0.08%
2024/03/13	6.1	55.13	0	0.00	55.00	6.1	4,833	0.13%
2024/03/12	6	56.75	1.4	56.81	56.40	4.6	4,881	0.09%
2024/03/11	0.1	56.10	0	0.00	56.30	0.1	4,964	0.00%
2024/03/08	19.1	56.81	8	57.15	55.90	11.1	5,023	0.22%
2024/03/07	8.5	58.99	2	58.70	58.00	6.5	5,013	0.13%
2024/03/06	31.1	60.71	0	60.60	60.10	31	4,997	0.62%
2024/03/05	64	60.00	1.1	60.25	60.00	62.9	5,096	1.23%
2024/03/04	8.5	60.42	2	61.90	60.60	6.5	5,211	0.12%
2024/03/01	1	60.70	1.1	60.53	60.30	-0.1	5,228	0.00%
2024/02/29	1	60.60	8.1	61.10	61.30	-7	5,690	-0.12%
2024/02/27	2.4	60.00	3	60.03	60.20	-0.7	6,506	-0.01%
2024/02/26	4	60.75	0.4	61.44	61.20	3.6	6,952	0.05%
2024/02/23	4.1	60.73	5.3	60.48	59.70	-1.2	6,907	-0.02%
2024/02/22	14	61.50	40	60.94	61.30	-26	6,865	-0.38%
2024/02/21	2	62.00	1.1	61.59	61.50	0.9	6,858	0.01%
2024/02/20	14.2	62.10	6	61.93	61.80	8.2	6,946	0.12%
2024/02/19	54.4	62.27	25	61.61	62.30	29.4	6,809	0.43%
2024/02/15	4	55.93	4	55.75	56.20	0	6,380	0.00%
2024/02/05	0	0.00	8	56.00	56.10	-8	6,399	-0.13%
2024/01/30	1	58.30	0	0.00	57.80	1	6,392	0.02%
2024/01/29	0	0.00	11	58.32	58.80	-11	6,439	-0.17%
2024/01/26	0	0.00	0	58.30	56.90	0	6,422	0.00%
2024/01/24	1	58.50	1	58.20	58.60	0	6,668	0.00%
2024/01/23	1.2	57.63	3	57.34	57.30	-1.9	6,673	-0.03%
2024/01/22	2	56.30	1	56.50	57.00	1	6,658	0.02%
2024/01/17	5.1	55.24	0	0.00	55.30	5.1	6,908	0.07%
2024/01/16	5	58.44	3	58.10	57.60	2	7,033	0.03%
2024/01/15	0	58.10	3	58.13	58.30	-3	7,136	-0.04%
2024/01/12	12	57.32	1	57.50	56.90	11	7,196	0.15%
2024/01/11	1	55.30	0	0.00	57.10	1	7,181	0.01%
2024/01/09	4	57.60	0	0.00	56.50	4	7,231	0.06%
2024/01/08	8.2	59.75	6	60.10	58.90	2.2	7,202	0.03%
2024/01/04	17	58.04	7	57.97	57.60	10	7,137	0.14%
2024/01/03	12	58.57	0	0.00	58.80	12	7,155	0.17%
2024/01/02	8	60.19	4	59.83	59.30	4	7,150	0.06%
2023/12/29	8	58.46	0	0.00	58.90	8	7,180	0.11%
2023/12/28	5	58.70	3	59.10	59.00	2	7,194	0.03%
2023/12/27	1.3	59.26	1	58.30	58.40	0.3	7,222	0.00%
2023/12/26	5	58.10	3	57.70	59.00	2	7,298	0.03%
2023/12/22	17	56.60	25	56.63	56.40	-8	7,282	-0.11%
2023/12/21	13.1	57.07	0	0.00	56.60	13.1	7,287	0.18%
2023/12/20	1	57.80	25	58.07	57.80	-24	7,299	-0.33%
2023/12/19	25	57.65	6	57.30	57.30	19	7,311	0.26%
2023/12/18	8	59.01	6	59.03	59.00	2	7,300	0.03%
2023/12/15	3	60.10	13.2	59.40	59.10	-10.2	7,317	-0.14%
2023/12/14	7	58.40	25	58.84	58.20	-18	7,234	-0.25%
2023/12/13	25	58.55	0	0.00	58.30	25	7,219	0.35%
2023/12/12	9	59.37	17.5	60.00	59.00	-8.5	7,208	-0.12%
2023/12/11	22	59.54	6	59.80	59.60	16	7,208	0.22%
2023/12/08	32	60.67	30	60.97	61.00	2	7,155	0.03%
2023/12/07	16	61.40	30	60.96	60.50	-14	7,155	-0.20%
2023/12/06	16	62.33	22	61.98	61.60	-6	7,150	-0.08%
2023/12/05	51.2	61.27	71	61.83	62.80	-19.8	7,114	-0.28%
2023/12/04	0	0.00	1	61.80	61.80	-1	7,125	-0.01%
2023/12/01	22	62.22	37.1	62.30	62.50	-15.1	7,404	-0.20%
2023/11/30	90.1	63.29	76	62.73	62.20	14.1	7,390	0.19%
2023/11/29	28	63.39	27	63.83	63.50	1	7,352	0.01%
2023/11/28	16	62.87	16	63.35	62.80	0	7,299	0.00%
2023/11/27	225	65.00	167	63.00	62.90	58	7,315	0.79%	大買/大賣/
2023/11/24	65	64.32	70.4	64.44	63.20	-5.4	6,905	-0.08%
2023/11/21	2	57.50	3.1	57.27	57.20	-1.1	5,725	-0.02%
2023/11/20	2	57.10	1.3	57.05	56.70	0.7	5,793	0.01%
2023/11/17	11	56.85	12.3	57.54	56.20	-1.3	5,768	-0.02%
2023/11/16	1	55.50	3	55.87	56.40	-2	5,691	-0.04%
2023/11/15	1	55.40	0	0.00	54.60	1	5,899	0.02%
2023/11/13	0	0.00	1	53.70	54.00	-1	6,271	-0.02%
2023/11/09	0	0.00	1	53.40	53.20	-1	6,463	-0.02%
2023/11/07	1	54.50	1	54.40	54.20	0	6,689	0.00%
2023/11/06	7	55.03	0.2	55.07	54.90	6.8	6,783	0.10%
2023/11/03	1	53.60	0	0.00	53.30	1	6,757	0.01%
2023/11/02	1.9	52.71	0	0.00	52.80	1.9	6,792	0.03%
2023/11/01	1.1	51.23	2	52.55	51.80	-0.9	6,790	-0.01%
2023/10/31	0.4	53.31	0	0.00	52.50	0.4	6,621	0.01%
2023/10/30	1.3	55.14	0	0.00	54.60	1.3	6,706	0.02%
2023/10/27	2	56.30	2	55.50	55.40	0	6,836	0.00%
2023/10/26	2	57.80	1	58.50	57.00	1	6,903	0.01%
2023/10/25	2.2	59.15	2	59.01	59.10	0.1	6,979	0.00%
2023/10/24	2	56.35	3.1	56.63	56.80	-1.1	6,897	-0.02%
2023/10/23	6	53.33	8	54.10	53.60	-2	6,906	-0.03%
2023/10/20	1	54.90	1	54.60	55.00	0	6,885	0.00%
2023/10/19	0.2	57.40	0	0.00	56.10	0.2	7,039	0.00%
2023/10/18	0	59.10	0	0.00	57.70	0	7,065	0.00%
2023/10/17	0	0.00	0	60.90	60.60	0	7,114	0.00%
2023/10/16	10.2	59.84	10	58.95	58.70	0.2	7,238	0.00%
2023/10/12	0	0.00	3	62.53	62.50	-3	8,089	-0.04%
2023/10/11	0.1	61.61	1	61.90	61.70	-0.9	8,216	-0.01%
2023/10/06	7.1	61.69	5	61.50	61.60	2.1	8,402	0.03%
2023/10/05	9	62.13	9	62.27	61.80	0	8,712	0.00%
2023/10/04	5	60.80	5	60.54	60.80	0	9,087	0.00%
2023/10/03	4.1	62.57	2	62.30	62.00	2.1	9,280	0.02%
2023/10/02	0.1	62.90	1	62.88	63.00	-0.9	9,528	-0.01%
2023/09/27	10	58.30	20	58.10	58.30	-10	9,991	-0.10%
2023/09/26	16.4	58.95	4	58.78	58.50	12.4	10,168	0.12%
2023/09/22	0	0.00	1	59.50	59.70	-1	10,443	-0.01%
2023/09/21	0	60.70	0	0.00	59.60	0	10,508	0.00%
2023/09/19	0	61.80	4	61.73	61.30	-4	10,873	-0.04%
2023/09/18	1	63.20	5	62.80	62.50	-4	11,060	-0.04%
2023/09/15	2	62.65	2	63.10	63.60	0	11,386	0.00%
2023/09/14	0.6	63.05	1	62.80	62.70	-0.4	11,551	0.00%
2023/09/13	0.2	62.70	17	62.29	62.10	-16.8	11,775	-0.14%
2023/09/12	21	63.50	5	62.20	62.00	16	12,067	0.13%
2023/09/11	15.3	64.38	23	63.45	63.40	-7.7	12,282	-0.06%
2023/09/08	8.2	66.97	1	67.20	66.00	7.2	12,596	0.06%
2023/09/07	3	69.03	1.5	69.14	68.00	1.5	13,011	0.01%
2023/09/06	48.1	66.77	56	66.38	67.80	-7.9	13,275	-0.06%
2023/09/05	3.2	68.69	5	69.92	70.70	-1.8	13,234	-0.01%
2023/09/04	6	69.87	12	69.51	69.10	-6	13,658	-0.04%
2023/09/01	10	72.89	8	72.61	71.10	2	14,142	0.01%
2023/08/31	16	71.71	18.1	72.38	73.00	-2.1	14,509	-0.01%
2023/08/30	4.1	71.70	23	71.41	71.00	-18.9	15,025	-0.13%
2023/08/29	12.4	71.04	14	70.83	71.50	-1.6	16,015	-0.01%
2023/08/28	22	69.82	19	70.03	70.00	3	17,175	0.02%
2023/08/25	5	68.30	0	70.00	69.90	5	18,143	0.03%
2023/08/24	32	69.71	15	69.38	69.00	17	18,544	0.09%
2023/08/23	1	68.80	1	69.00	68.60	0	18,973	0.00%
2023/08/22	6	68.87	15	67.97	68.50	-9	19,242	-0.05%
2023/08/21	24	70.65	22.3	69.42	68.70	1.7	19,614	0.01%
2023/08/18	8	69.81	21	69.72	69.80	-13	21,131	-0.06%
2023/08/17	10	64.88	7	66.80	66.90	3	21,030	0.01%
2023/08/16	12	64.34	12	66.06	66.20	0	21,193	0.00%
2023/08/15	1	63.20	20	63.06	64.60	-19	21,721	-0.09%
2023/08/14	32	62.28	16	62.44	62.10	16	22,208	0.07%
2023/08/11	5	62.70	7.1	63.50	63.50	-2.1	22,801	-0.01%
2023/08/10	0	62.10	17	61.90	61.60	-17	23,117	-0.07%
2023/08/09	4.2	63.90	0	0.00	63.50	4.2	23,717	0.02%
2023/08/08	9	65.12	0	0.00	64.40	9	24,317	0.04%
2023/08/07	2	64.30	4	64.60	65.20	-2	24,618	-0.01%
2023/08/04	0	0.00	1	65.10	65.40	-1	25,312	0.00%
2023/08/02	7	66.71	2	67.15	65.30	5	25,743	0.02%
2023/08/01	42	66.93	41	66.54	66.50	1	26,070	0.00%
2023/07/31	11	69.42	1	69.80	67.50	10	26,375	0.04%
2023/07/28	3	68.53	4	68.53	69.50	-1	26,653	0.00%
2023/07/27	9	69.90	13	69.94	69.50	-4	27,081	-0.01%
2023/07/26	23	70.26	5	70.94	69.70	18	27,576	0.07%
2023/07/25	5	70.66	17	70.76	70.60	-12	27,814	-0.04%
2023/07/24	33.1	70.43	20	70.50	70.00	13.1	28,006	0.05%
2023/07/21	2	72.80	2	73.25	73.60	0	28,207	0.00%
2023/07/20	2	73.45	1	73.60	73.20	1	29,256	0.00%
2023/07/19	8.2	73.48	1	73.90	72.50	7.2	29,584	0.02%
2023/07/18	5.1	74.83	9	75.51	74.00	-3.9	30,150	-0.01%
2023/07/17	29.1	76.82	18.1	77.31	76.70	10.9	30,543	0.04%
2023/07/14	7.5	73.11	34	72.66	72.60	-26.5	31,042	-0.09%
2023/07/13	6.3	73.36	31.1	73.40	72.80	-24.9	32,704	-0.08%
2023/07/12	88.1	72.10	49	71.84	72.00	39.1	33,621	0.12%
2023/07/11	90	73.69	86	72.71	72.00	4	34,256	0.01%
2023/07/10	31	77.04	87	76.26	76.00	-56	34,499	-0.16%
2023/07/07	71	77.42	16.5	77.63	78.30	54.5	34,755	0.16%
2023/07/06	6	78.32	50	77.70	77.70	-44	35,037	-0.13%
2023/07/05	13	79.91	24	80.12	79.40	-11	35,753	-0.03%
2023/07/04	26	78.77	26	78.07	77.60	0	35,789	0.00%
2023/07/03	6	78.77	10.1	78.78	78.80	-4.1	35,870	-0.01%
2023/06/30	2	77.70	3	77.04	78.00	-1	36,476	0.00%
2023/06/29	14	75.71	13.1	75.85	75.50	1	36,628	0.00%
2023/06/28	26	76.12	22	75.99	75.30	4	36,905	0.01%
2023/06/27	38	77.33	29	77.78	75.60	9	37,163	0.02%
2023/06/26	38	79.68	1	79.80	79.30	37	37,281	0.10%
2023/06/21	49	81.04	20	79.80	81.80	29	37,430	0.08%
2023/06/20	15	80.29	9	80.04	79.40	6	37,547	0.02%
2023/06/19	4	80.40	3	80.73	80.80	1	38,426	0.00%
2023/06/16	16	79.53	17.1	79.52	79.10	-1.1	39,863	0.00%
2023/06/15	28.5	79.46	28	79.51	79.00	0.5	40,410	0.00%
2023/06/14	26	81.64	10	80.78	80.30	16	41,215	0.04%
2023/06/13	6.2	81.04	16.1	80.37	82.30	-9.9	41,842	-0.02%
2023/06/12	27	78.98	33.1	79.51	78.50	-6.1	42,435	-0.01%
2023/06/09	28	80.23	29.2	80.30	79.00	-1.2	43,618	0.00%
2023/06/08	34	80.00	14	79.63	78.90	20	44,550	0.04%
2023/06/07	21	82.59	12	82.87	81.50	9	45,822	0.02%
2023/06/06	25	83.77	11	83.29	82.60	14	46,949	0.03%
2023/06/05	24	85.57	29	85.89	85.70	-5	47,549	-0.01%
2023/06/02	63	83.33	60	83.58	83.40	3	47,681	0.01%
2023/06/01	67.5	81.14	111	81.26	81.90	-43.5	47,138	-0.09%	大賣/
2023/05/31	18	77.47	21	78.23	78.40	-3	46,628	-0.01%
2023/05/30	8	77.90	7	77.67	76.60	1	45,748	0.00%
2023/05/29	9	76.54	15	76.09	76.40	-6	45,395	-0.01%
2023/05/26	33	73.78	28.1	74.92	73.70	4.9	45,058	0.01%
2023/05/25	21	74.63	18	75.12	74.50	3	44,998	0.01%
2023/05/24	130	79.18	179.1	79.19	75.80	-49.1	44,898	-0.11%	大買/大賣/
2023/05/23	12	75.38	4	75.47	75.50	8	44,540	0.02%
2023/05/22	9	74.46	6	74.98	75.30	3	44,960	0.01%
2023/05/19	68.2	75.65	93.1	75.86	73.20	-24.9	44,786	-0.06%
2023/05/18	133	76.16	63	75.98	75.80	70	44,433	0.16%	大買/
2023/05/17	36.2	75.76	34	75.29	74.10	2.2	43,886	0.00%
2023/05/16	7.1	74.22	15	74.28	74.40	-7.9	43,212	-0.02%
2023/05/15	64	73.67	71	73.82	72.70	-7	42,738	-0.02%
2023/05/12	36	71.71	34	71.49	73.20	2	42,094	0.00%
2023/05/11	42	69.29	40.2	69.73	68.90	1.8	41,514	0.00%
2023/05/10	22.1	68.83	28	69.31	70.00	-5.9	41,156	-0.01%
2023/05/09	19	73.41	17	72.54	71.70	2	40,450	0.00%
2023/05/08	10	73.12	25	72.70	73.80	-15	39,949	-0.04%
2023/05/05	82.1	72.04	93	72.68	71.20	-10.9	39,498	-0.03%
2023/05/04	49	75.54	33	75.78	74.00	16	39,065	0.04%
2023/05/03	17	76.24	15	76.03	76.00	2	38,702	0.01%
2023/05/02	10	75.93	7	75.79	76.50	3	38,138	0.01%
2023/04/28	12	73.02	13	73.24	73.50	-1	37,572	0.00%
2023/04/27	13	72.02	8	71.66	71.90	5	37,132	0.01%
2023/04/26	13.1	72.24	3	71.87	71.90	10.1	36,803	0.03%
2023/04/25	25	72.65	10	72.48	72.70	15	36,370	0.04%
2023/04/24	19	73.12	10	73.63	73.30	9	35,247	0.03%
2023/04/21	10	73.21	12.1	74.16	72.50	-2.1	34,861	-0.01%
2023/04/20	21	75.80	10	75.49	74.60	11	34,112	0.03%
2023/04/19	21	78.04	15	78.18	77.80	6	33,376	0.02%
2023/04/18	1,067	76.50	1,062.2	76.43	76.40	4.8	32,320	0.01%	大買/大賣/
2023/04/17	23.2	74.26	30	73.76	75.90	-6.8	30,534	-0.02%
2023/04/14	31	69.17	19	69.28	69.00	12	29,403	0.04%
2023/04/13	61	66.64	60	66.92	67.30	1	28,431	0.00%
2023/04/12	4	66.78	9	66.88	66.30	-5	27,694	-0.02%
2023/04/11	315	66.35	308	66.60	66.30	7	27,252	0.03%	大買/大賣/
2023/04/10	29	66.57	74.1	64.79	66.60	-45.1	26,706	-0.17%
2023/04/07	57	62.97	14	62.66	62.50	43	25,805	0.17%
2023/04/06	7.1	60.88	55	60.29	61.60	-47.9	25,429	-0.19%
2023/03/31	93	62.63	31	62.03	60.30	62	25,221	0.25%
2023/03/30	54	61.16	67	60.83	60.80	-13	24,733	-0.05%
2023/03/29	21	59.29	21	59.68	59.80	0	24,759	0.00%
2023/03/28	4	59.23	77	59.94	59.20	-73	25,009	-0.29%
2023/03/27	14	60.61	14	59.88	59.80	0	24,753	0.00%
2023/03/24	50	59.71	51	59.66	60.00	-1	24,383	0.00%
2023/03/23	25.1	59.11	14	59.40	59.50	11.1	24,068	0.05%
2023/03/22	127	60.02	60	60.34	59.00	67	23,610	0.28%	大買/
2023/03/21	226	62.86	281	62.79	61.10	-55	22,529	-0.24%	大買/大賣/
2023/03/20	16	59.05	15	59.47	59.50	1	20,843	0.00%
2023/03/17	135	59.34	86	59.59	59.10	49	20,016	0.24%	大買/
2023/03/16	519	58.44	516	57.45	58.50	3	18,949	0.02%	大買/大賣/
2023/03/15	498	59.22	540.3	59.33	59.20	-42.3	18,059	-0.23%	大買/大賣/
2023/03/14	201.1	58.49	205	58.51	58.40	-3.9	17,276	-0.02%	大買/大賣/
2023/03/13	49	55.62	46	55.59	56.20	3	15,806	0.02%
2023/03/10	388.1	57.27	363	57.69	56.60	25.1	14,616	0.17%	大買/大賣/
2023/03/09	918.1	54.85	925	55.05	54.80	-6.9	13,026	-0.05%	大買/大賣/
2023/03/08	45	52.58	67	52.96	54.70	-22	11,630	-0.19%
2023/03/07	66	50.24	93	50.09	49.80	-27	10,742	-0.25%
2023/03/06	132	48.74	138	48.56	48.75	-6	10,455	-0.06%	大買/大賣/
2023/03/03	122	47.65	153	47.51	46.90	-31	10,502	-0.30%	大買/大賣/
2023/03/02	1	45.60	6	46.65	47.05	-5	10,050	-0.05%
2023/03/01	1	45.00	6	45.58	45.60	-5	9,884	-0.05%
2023/02/24	5	46.14	16	45.62	45.45	-11	9,774	-0.11%
2023/02/23	31	46.83	7.3	46.95	46.60	23.7	9,572	0.25%
2023/02/22	14	46.27	12	45.92	47.20	2	9,388	0.02%
2023/02/21	67	47.02	51	46.88	46.70	16	9,065	0.18%
2023/02/20	62	44.69	83	44.90	46.35	-21	7,673	-0.27%
2023/02/17	10	42.21	6	42.30	42.15	4	7,037	0.06%
2023/02/16	0	0.00	5	42.12	42.35	-5	6,955	-0.07%
2023/02/15	0	0.00	1	40.60	40.75	-1	6,725	-0.01%
2023/02/14	0	40.03	0	0.00	39.80	0	6,699	0.00%
2023/02/13	2	39.75	1	40.15	39.95	1	6,721	0.01%
2023/02/10	4	40.39	0	0.00	39.90	4	6,759	0.06%
2023/02/09	0	41.65	9	41.31	41.35	-9	6,706	-0.13%
2023/02/08	2	41.05	0	0.00	41.05	2	6,678	0.03%
2023/02/07	1	41.40	2	41.35	41.25	-1	6,645	-0.02%
2023/02/06	0	0.00	0.1	40.76	40.65	-0.1	6,589	0.00%
2023/02/03	2.1	40.38	2	40.45	40.45	0.1	6,578	0.00%
2023/02/02	0	0.00	1	40.75	40.60	-1	6,560	-0.02%
2023/02/01	7	39.98	6	40.29	40.45	1	6,540	0.02%
2023/01/30	0.2	39.05	0	0.00	38.85	0.2	6,526	0.00%
2023/01/17	1	38.00	1	38.15	38.00	0	6,521	0.00%
2023/01/16	1	37.95	0	0.00	37.90	1	6,518	0.02%
2023/01/13	0	0.00	5	38.55	38.00	-5	6,533	-0.08%
2023/01/12	1	38.80	0	0.00	38.70	1	6,519	0.02%
2023/01/11	2	39.10	1	39.15	39.00	1	6,554	0.02%
2023/01/09	1	40.15	0	0.00	40.15	1	6,569	0.02%
2023/01/06	1	40.05	3	40.12	40.05	-2	6,595	-0.03%
2023/01/05	4	40.28	0	0.00	40.05	4	6,654	0.06%
2023/01/04	0	0.00	1	40.35	40.10	-1	6,663	-0.02%
2023/01/03	1	40.05	4	39.63	39.95	-3	6,679	-0.04%
2022/12/30	2	39.53	0	0.00	39.45	2	6,707	0.03%
2022/12/29	1	39.35	0	0.00	39.65	1	6,837	0.01%
2022/12/28	3.1	39.45	0	0.00	39.00	3.1	6,845	0.05%
2022/12/27	0	0.00	11	40.05	40.05	-11	6,843	-0.16%
2022/12/26	1	40.30	4	41.35	40.00	-3	6,852	-0.04%
2022/12/23	0	0.00	1	41.15	41.00	-1	6,825	-0.01%
2022/12/22	52	42.50	37	41.95	41.50	15	6,795	0.22%
2022/12/21	10	42.23	17.1	42.01	42.40	-7.1	6,585	-0.11%
2022/12/20	33	41.91	23.6	42.39	40.65	9.4	6,274	0.15%
2022/12/19	0	0.00	5	40.55	41.25	-5	5,759	-0.09%
2022/12/16	3	39.32	65	39.11	39.40	-62	5,685	-1.09%
2022/12/15	63	40.55	20	40.55	40.50	43	5,680	0.76%
2022/12/13	1	39.75	1	40.25	39.65	0	5,901	0.00%
2022/12/12	21	39.95	0	39.90	39.95	21	6,241	0.34%
2022/12/09	2	41.05	3	40.87	39.90	-1	6,895	-0.01%
2022/12/08	2	39.85	1	39.80	39.80	1	6,969	0.01%
2022/12/07	2	40.35	2	40.08	39.75	0	6,967	0.00%
2022/12/06	12	42.47	21	42.75	41.65	-9	6,883	-0.13%
2022/12/05	11	41.67	3	42.35	41.70	8	6,639	0.12%
2022/12/02	0	0.00	2	41.70	41.75	-2	6,574	-0.03%
2022/12/01	11.1	41.92	5	41.95	41.60	6.1	6,509	0.09%
2022/11/30	42	41.90	45	41.92	41.80	-3	6,398	-0.05%
2022/11/29	9	41.24	8	40.96	41.25	1	6,186	0.02%
2022/11/28	14	42.29	5.6	41.91	41.70	8.4	6,208	0.14%
2022/11/25	7	41.81	20	41.51	42.30	-13	5,779	-0.22%
2022/11/24	4	39.25	14	39.12	38.85	-10	5,224	-0.19%
2022/11/23	2	36.85	1	36.70	36.65	1	4,905	0.02%
2022/11/22	1	36.70	70	36.85	36.70	-69	4,949	-1.39%
2022/11/21	0	0.00	1	37.35	37.10	-1	4,993	-0.02%
2022/11/18	1	37.35	0	0.00	37.30	1	5,005	0.02%
2022/11/17	1	38.20	1	38.55	38.45	0	4,945	0.00%
2022/11/16	0	0.00	2	38.00	37.85	-2	4,917	-0.04%
2022/11/15	8	37.86	8	37.75	37.85	0	4,921	0.00%
2022/11/11	3	37.38	0	0.00	36.80	3	4,958	0.06%
2022/11/10	0	0.00	3	37.90	37.80	-3	4,919	-0.06%
2022/11/09	1	37.90	2	38.35	37.90	-1	4,957	-0.02%
2022/11/08	1	37.80	2	38.68	37.45	-1	4,996	-0.02%
2022/11/07	0	0.00	1	37.75	37.75	-1	4,977	-0.02%
2022/11/04	5	37.40	1	37.40	37.40	4	5,071	0.08%
2022/11/03	3	36.75	0	0.00	36.90	3	5,053	0.06%
2022/11/02	1	36.60	0	0.00	36.60	1	5,083	0.02%
2022/11/01	0	0.00	1	35.95	36.40	-1	5,097	-0.02%
2022/10/31	1	35.70	1	36.05	35.75	0	5,187	0.00%
2022/10/28	1	35.95	0	0.00	35.25	1	5,227	0.02%
2022/10/27	0	0.00	1	35.55	36.30	-1	5,247	-0.02%
2022/10/24	1	34.80	11	34.99	34.80	-10	5,376	-0.19%
2022/10/21	3	35.10	0	0.00	34.30	3	5,389	0.06%
2022/10/20	9.1	35.40	6	35.13	35.30	3.1	5,381	0.06%
2022/10/19	0.1	36.50	0	0.00	36.10	0.1	5,391	0.00%
2022/10/18	0	0.00	1	35.20	35.40	-1	5,368	-0.02%
2022/10/17	1.5	33.60	0.1	33.85	34.95	1.4	5,439	0.03%
2022/10/14	0	35.35	1	35.30	35.05	-1	5,487	-0.02%
2022/10/13	2	33.93	1	33.85	33.40	1	5,492	0.02%
2022/10/12	6	35.54	5	36.00	35.70	1	5,461	0.02%
2022/10/11	0	0.00	2	36.10	36.10	-2	5,477	-0.04%
2022/10/07	0	0.00	4	38.46	38.20	-4	5,656	-0.07%
2022/10/06	2	38.23	2	38.38	38.20	0	5,817	0.00%
2022/10/04	13	37.05	14	36.49	37.05	-1	5,697	-0.02%
2022/10/03	12	35.65	12	34.95	35.65	0	5,696	0.00%
2022/09/30	4	34.30	5	34.22	35.50	-1	5,806	-0.02%
2022/09/29	1	35.35	10	35.66	35.35	-9	5,817	-0.15%
2022/09/28	18	35.27	11	36.32	34.85	7	5,833	0.12%
2022/09/27	15	35.75	19	36.13	36.50	-4	5,809	-0.07%
2022/09/26	17.1	35.94	6	36.58	35.75	11.1	5,831	0.19%
2022/09/23	14	38.17	12	38.23	38.05	2	5,846	0.03%
2022/09/22	27	38.82	27	38.32	39.10	0	5,876	0.00%
2022/09/21	1	39.15	5	38.77	38.90	-4	5,857	-0.07%
2022/09/20	107	39.52	38	39.02	39.35	69	5,801	1.19%	大買/
2022/09/19	111	39.13	99	40.84	38.95	12	5,647	0.21%	大買/
2022/09/16	10	41.20	20.2	41.15	41.60	-10.2	5,366	-0.19%
2022/09/15	2	39.80	3	39.93	39.20	-1	4,783	-0.02%
2022/09/13	9	39.42	0	0.00	39.15	9	4,738	0.19%
2022/09/12	2	37.80	0	0.00	39.20	2	4,743	0.04%
2022/09/08	0	0.00	3	37.20	37.30	-3	4,754	-0.06%
2022/09/07	2	36.75	1	37.05	36.60	1	4,787	0.02%
2022/09/06	1	37.10	2	38.20	37.00	-1	4,806	-0.02%
2022/09/05	5	39.01	1	40.63	38.15	4	4,777	0.08%
2022/09/02	5.2	40.26	8	40.73	40.30	-2.9	4,717	-0.06%
2022/09/01	8	40.11	7	40.41	39.55	1	4,520	0.02%
2022/08/31	1	39.15	7	39.19	39.15	-6	4,456	-0.13%
2022/08/30	5	38.15	6	37.97	38.15	-1	4,752	-0.02%
2022/08/29	1	37.85	1	38.15	37.80	0	4,845	0.00%
2022/08/26	0	0.00	2	39.93	39.60	-2	4,835	-0.04%
2022/08/25	0	0.00	1	38.70	38.75	-1	4,848	-0.02%
2022/08/24	1	38.10	1	38.45	38.10	0	5,138	0.00%
2022/08/23	5	38.23	5	37.81	38.35	0	5,152	0.00%
2022/08/22	1	38.35	2	38.85	38.40	-1	5,192	-0.02%
2022/08/19	11	39.70	7	40.11	39.45	4	5,279	0.08%
2022/08/18	2	39.33	2	40.05	39.90	0	5,301	0.00%
2022/08/17	2	39.30	4	39.70	39.70	-2	5,298	-0.04%
2022/08/16	5	39.26	2	39.35	39.15	3	5,267	0.06%
2022/08/15	0	0.00	2	39.15	39.10	-2	5,227	-0.04%
2022/08/12	0	0.00	1	38.20	38.05	-1	5,186	-0.02%
2022/08/11	66	38.20	60	38.40	37.90	6	5,185	0.12%
2022/08/10	4	37.83	5	38.16	38.25	-1	5,096	-0.02%
2022/08/09	5	37.91	6	38.04	37.95	-1	5,102	-0.02%
2022/08/08	2	37.13	5	37.25	37.55	-3	5,119	-0.06%
2022/08/05	6	37.57	12	37.69	37.60	-6	5,162	-0.12%
2022/08/04	2	35.85	2	35.90	35.95	0	5,183	0.00%
2022/08/03	16	36.07	20	35.96	36.05	-4	5,170	-0.08%
2022/08/02	40	36.68	29	36.66	36.50	11	5,192	0.21%
2022/08/01	7	38.34	8	38.29	38.35	-1	5,145	-0.02%
2022/07/29	0	0.00	1	37.15	37.20	-1	5,100	-0.02%
2022/07/28	7	36.69	6	36.76	36.60	1	5,127	0.02%
2022/07/27	2	36.65	5	36.47	36.65	-3	5,139	-0.06%
2022/07/26	6	37.06	2	36.75	36.15	4	5,173	0.08%
2022/07/25	0	0.00	1	37.00	37.00	-1	5,183	-0.02%
2022/07/22	13	37.85	9	38.11	36.80	4	5,224	0.08%
2022/07/21	7	37.17	5	37.05	37.35	2	5,315	0.04%
2022/07/20	0	0.00	2	36.48	36.05	-2	5,269	-0.04%
2022/07/19	2	35.98	0	0.00	35.95	2	5,357	0.04%
2022/07/18	62	36.01	81	36.09	36.10	-19	5,373	-0.35%
2022/07/15	45	36.52	23	36.44	36.00	22	5,369	0.41%
2022/07/14	8	34.41	9	34.18	36.30	-1	5,204	-0.02%
2022/07/13	5	33.10	3	33.47	33.00	2	5,084	0.04%
2022/07/11	2	33.90	4	33.90	33.95	-2	5,214	-0.04%
2022/07/08	4	33.89	4	33.56	33.60	0	5,283	0.00%
2022/07/07	0	0.00	10	30.63	31.50	-10	5,211	-0.19%
2022/07/06	6	31.23	5	31.53	30.25	1	5,275	0.02%
2022/07/05	3	31.45	11	32.11	31.95	-8	5,373	-0.15%
2022/07/04	35	31.65	27	31.08	31.00	8	5,410	0.15%
2022/07/01	1	32.20	0	33.25	31.70	1	5,539	0.02%
2022/06/30	0	0.00	5	35.43	34.00	-5	5,642	-0.09%
2022/06/29	7	35.97	2.3	36.07	35.90	4.7	5,690	0.08%
2022/06/28	7	37.54	0	0.00	36.80	7	5,901	0.12%
2022/06/27	2	37.73	4	37.66	37.80	-2	6,692	-0.03%
2022/06/24	40	37.30	41	36.95	36.85	-1	6,996	-0.01%
2022/06/23	13	36.44	14	36.27	35.95	-1	7,501	-0.01%
2022/06/22	8	36.64	4	37.15	35.60	4	8,370	0.05%
2022/06/21	4	35.85	6	35.71	36.70	-2	9,175	-0.02%
2022/06/20	3	35.65	11	35.33	35.10	-8	9,495	-0.08%
2022/06/17	1	36.50	1	36.95	36.95	0	9,504	0.00%
2022/06/16	2	37.95	5	38.16	37.40	-3	9,509	-0.03%
2022/06/15	14	38.43	10	38.55	38.30	4	9,536	0.04%
2022/06/14	6	38.60	1	38.30	39.10	5	9,575	0.05%
2022/06/13	1	38.80	0	0.00	38.80	1	9,597	0.01%
2022/06/10	5	39.90	2	40.08	40.00	3	9,611	0.03%
2022/06/09	0	0.00	2	40.60	40.60	-2	9,630	-0.02%
2022/06/08	16	42.06	16	42.02	41.25	0	9,651	0.00%
2022/06/07	5	40.30	2	40.33	40.30	3	9,377	0.03%
2022/06/06	3	39.45	1	39.50	39.15	2	9,352	0.02%
2022/06/02	11	39.75	10	40.10	40.00	1	9,466	0.01%
2022/06/01	22	41.73	18	41.66	40.75	4	9,549	0.04%
2022/05/31	0	0.00	2	39.38	39.40	-2	9,420	-0.02%
2022/05/30	1	39.05	1	39.15	39.15	0	9,594	0.00%
2022/05/27	4	38.93	6	39.02	38.10	-2	9,640	-0.02%
2022/05/26	23	38.45	18	38.15	37.40	5	9,685	0.05%
2022/05/25	0	0.00	1	38.80	38.80	-1	9,758	-0.01%
2022/05/24	3	37.92	1	37.50	37.50	2	9,920	0.02%
2022/05/23	0	0.00	1	38.35	38.35	-1	10,009	-0.01%
2022/05/20	7	38.35	7	38.44	38.35	0	10,206	0.00%
2022/05/19	0	0.00	1	36.95	38.40	-1	10,389	-0.01%
2022/05/18	17	38.45	15	38.35	38.40	2	10,582	0.02%
2022/05/17	0	0.00	1	38.10	38.10	-1	11,380	-0.01%
2022/05/16	1.1	37.73	0	0.00	37.35	1.1	11,789	0.01%
2022/05/12	3.1	36.08	1	35.50	35.00	2.1	11,857	0.02%
2022/05/11	0.1	37.95	8	37.80	37.30	-7.9	11,831	-0.07%
2022/05/10	6	37.66	5	38.11	38.25	1	11,976	0.01%
2022/05/09	11	38.78	13	38.77	38.60	-2	12,027	-0.02%
2022/05/06	6	39.81	5	40.03	39.85	1	12,155	0.01%
2022/05/05	0	0.00	2	41.85	41.00	-2	12,278	-0.02%
2022/05/04	0	0.00	0.1	40.40	40.55	-0.1	12,324	0.00%
2022/05/03	0	0.00	1	39.40	39.70	-1	12,455	-0.01%
2022/04/29	0.1	39.00	0	0.00	39.00	0.1	12,634	0.00%
2022/04/28	20	38.78	16	38.97	38.70	4	12,814	0.03%
2022/04/27	32	38.70	45	38.45	38.65	-13	12,841	-0.10%
2022/04/26	12	41.25	1	41.55	40.70	11	12,772	0.09%
2022/04/25	16	41.08	20	41.20	40.95	-4	12,852	-0.03%
2022/04/22	3	43.25	3	42.93	43.25	0	12,957	0.00%
2022/04/21	0	0.00	2	43.38	43.60	-2	13,093	-0.02%
2022/04/20	6	42.60	13	42.90	42.95	-7	13,319	-0.05%
2022/04/19	6	42.70	0	0.00	42.05	6	13,467	0.04%
2022/04/18	27	42.64	25	43.06	42.35	2	13,793	0.01%
2022/04/15	3.5	43.99	2	43.80	43.80	1.5	13,993	0.01%
2022/04/14	0	0.00	2	45.23	45.10	-2	14,415	-0.01%
2022/04/13	5	44.20	5	44.55	44.50	0	14,620	0.00%
2022/04/12	0.4	44.25	3.1	43.54	44.20	-2.7	14,967	-0.02%
2022/04/11	1	44.25	2	44.35	44.00	-1	15,448	-0.01%
2022/04/08	3.1	46.05	3	46.13	45.75	0.1	15,823	0.00%
2022/04/07	16	45.55	4	46.00	45.20	12	16,675	0.07%
2022/04/06	5	47.31	14	47.40	47.15	-9	16,890	-0.05%
2022/04/01	0	0.00	5	46.41	46.10	-5	17,214	-0.03%
2022/03/31	6	47.91	24	47.76	46.80	-18	18,222	-0.10%
2022/03/30	65	48.46	48	48.58	48.25	17	19,103	0.09%
2022/03/29	9	47.72	47.1	47.07	46.95	-38.1	21,757	-0.18%
2022/03/28	18.5	48.12	38	48.20	47.60	-19.5	22,374	-0.09%
2022/03/25	59	48.03	42.1	47.34	47.65	16.9	22,255	0.08%
2022/03/24	110	47.44	60.1	47.15	45.90	49.9	21,832	0.23%	大買/
2022/03/23	16	45.43	11.1	45.36	45.75	4.9	21,678	0.02%
2022/03/22	8	43.20	2	42.83	43.00	6	22,935	0.03%
2022/03/21	62	42.66	49	43.40	42.65	13	24,311	0.05%
2022/03/18	2	43.30	16	42.86	43.30	-14	25,021	-0.06%
2022/03/17	1	42.65	1.1	42.81	42.55	-0.1	25,932	0.00%
2022/03/16	7	41.99	1	42.20	41.40	6	26,305	0.02%
2022/03/15	0.4	42.11	41	42.25	41.90	-40.6	26,355	-0.15%
2022/03/14	0	0.00	3	42.45	43.15	-3	26,570	-0.01%
2022/03/11	17	42.46	45	42.26	42.10	-28	27,074	-0.10%
2022/03/10	4	43.91	3	43.68	43.35	1	27,079	0.00%
2022/03/09	103	42.62	88	42.27	42.65	15	27,036	0.06%	大買/
2022/03/08	2	41.88	3	42.20	41.75	-1	27,012	0.00%
2022/03/07	58	43.81	1	43.60	43.00	57	26,897	0.21%
2022/03/04	3	46.75	14	46.46	45.50	-11	26,779	-0.04%
2022/03/03	15	47.05	27	46.90	46.55	-12	26,680	-0.04%
2022/03/02	10	46.00	11	46.37	46.90	-1	26,600	0.00%
2022/03/01	32	46.19	23	46.44	46.85	9	26,662	0.03%
2022/02/25	4	45.06	103	45.45	44.80	-99	26,695	-0.37%	大賣/
2022/02/24	102	44.80	3	44.60	44.05	99	26,666	0.37%	大買/
2022/02/23	138	46.38	201	46.45	46.50	-63	26,540	-0.24%	大買/大賣/
2022/02/22	67	46.07	1	45.75	45.40	66	26,548	0.25%
2022/02/21	8	47.88	7	47.74	47.75	1	26,443	0.00%
2022/02/18	22	46.87	11	47.40	47.95	11	26,335	0.04%
2022/02/17	264	46.93	245	47.92	46.70	19	26,355	0.07%	大買/大賣/
2022/02/16	26	46.84	56	46.05	48.15	-30	25,774	-0.12%
2022/02/15	4	43.95	27	44.29	43.80	-23	25,474	-0.09%
2022/02/14	34	43.83	10	43.66	43.50	24	25,529	0.09%
2022/02/11	3	44.93	12	45.37	45.70	-9	25,612	-0.04%
2022/02/10	36	45.36	37	46.36	45.20	-1	25,949	0.00%
2022/02/09	16	44.98	37	45.12	45.20	-21	25,870	-0.08%
2022/02/08	32	44.39	7	45.04	44.95	25	25,855	0.10%
2022/02/07	50	42.52	7	42.93	43.90	43	25,760	0.17%
2022/01/26	1	41.00	1	41.10	41.60	0	25,716	0.00%
2022/01/25	26	42.18	24	41.48	40.80	2	26,178	0.01%
2022/01/24	161	42.44	157	42.76	42.80	4	26,203	0.02%	大買/大賣/
2022/01/21	149	42.65	144	43.93	42.55	5	26,324	0.02%	大買/大賣/
2022/01/20	136	44.45	137	44.78	44.45	-1	26,539	0.00%	大買/大賣/
2022/01/19	140	44.80	138.2	44.27	44.80	1.8	27,174	0.01%	大買/大賣/
2022/01/18	140	44.84	157	45.35	44.80	-17	27,675	-0.06%	大買/大賣/
2022/01/17	23	46.03	21	46.09	45.60	2	27,640	0.01%
2022/01/14	22	44.65	6	45.43	44.15	16	27,650	0.06%
2022/01/13	160	45.59	137	46.01	45.65	23	27,830	0.08%	大買/大賣/
2022/01/12	24	46.87	21	46.75	46.00	3	28,004	0.01%
2022/01/11	456	46.59	449	47.78	46.50	7	27,968	0.02%	大買/大賣/
2022/01/10	15	48.47	13	48.32	48.70	2	27,612	0.01%
2022/01/07	11	48.86	14	48.17	47.75	-3	27,341	-0.01%
2022/01/06	27	50.08	27	50.33	49.60	0	26,889	0.00%
2022/01/05	19	51.33	277	50.92	50.40	-258	26,623	-0.97%	大賣/鉅額交易
2022/01/04	26	52.13	42	51.16	52.10	-16	26,245	-0.06%
2022/01/03	21	50.19	27.5	50.20	50.70	-6.5	25,790	-0.03%
2021/12/30	128	51.03	125.2	51.20	50.30	2.8	25,335	0.01%	大買/大賣/
2021/12/29	135	50.59	128	50.75	50.60	7	24,493	0.03%	大買/大賣/
2021/12/28	147.1	50.22	39	50.20	50.00	108.1	24,195	0.45%	大買/鉅額交易
2021/12/27	228	51.45	64.2	51.19	51.70	163.8	23,728	0.69%	大買/鉅額交易
2021/12/24	663.6	49.49	667	50.21	49.40	-3.4	22,652	-0.02%	大買/大賣/
2021/12/23	1,428	50.76	1,416.1	49.88	49.90	11.9	21,538	0.06%	大買/大賣/
2021/12/22	445	47.26	663	46.14	47.35	-218	18,101	-1.20%	大買/大賣/鉅額交易
2021/12/21	69	43.60	64	43.68	43.05	5	17,170	0.03%
2021/12/20	269	45.09	234.6	45.24	45.15	34.4	16,748	0.21%	大買/大賣/
2021/12/17	218	45.43	249	46.25	45.40	-31	16,239	-0.19%	大買/大賣/
2021/12/16	331	46.43	376.1	45.97	46.25	-45.1	15,573	-0.29%	大買/大賣/
2021/12/15	327	43.90	119.1	43.50	43.80	207.9	13,999	1.49%	大買/大賣/鉅額交易
2021/12/14	19	40.77	21	40.16	40.80	-2	12,584	-0.02%
2021/12/13	255	42.10	273.3	41.83	42.25	-18.3	11,852	-0.15%	大買/大賣/
2021/12/10	7.5	40.22	6	40.02	38.45	1.5	10,891	0.01%
2021/12/09	3	38.50	22	38.54	38.30	-19	10,460	-0.18%
2021/12/08	30	38.51	18	39.54	38.20	12	10,373	0.12%
2021/12/07	85	38.70	96.1	38.90	39.10	-11.1	10,132	-0.11%
2021/12/06	15	37.00	0	0.00	37.20	15	9,605	0.16%
2021/12/02	0	0.00	1	36.00	35.65	-1	9,638	-0.01%
2021/12/01	2	36.40	21	36.29	36.45	-19	9,665	-0.20%
2021/11/30	31	35.79	10	36.20	36.25	21	9,693	0.22%
2021/11/29	2	34.63	0	0.00	35.45	2	9,748	0.02%
2021/11/26	5	36.44	8	35.89	35.75	-3	9,817	-0.03%
2021/11/25	22	37.46	5	37.15	37.10	17	9,738	0.17%
2021/11/24	13	37.05	31	37.68	38.05	-18	9,614	-0.19%
2021/11/23	4	36.95	10	37.37	36.85	-6	9,542	-0.06%
2021/11/22	6	37.77	88	37.53	37.70	-82	9,567	-0.86%
2021/11/19	4	37.63	84	37.19	37.35	-80	9,684	-0.83%
2021/11/18	2.1	37.56	12	37.78	37.55	-10	9,701	-0.10%
2021/11/17	11.1	37.33	91	37.35	37.15	-80	9,687	-0.83%
2021/11/16	34.1	37.95	1	37.30	37.30	33.1	9,737	0.34%
2021/11/15	18	37.95	9	38.07	38.40	9	9,596	0.09%
2021/11/12	85	37.68	7	37.14	37.20	78	9,510	0.82%
2021/11/11	6	37.63	6	36.96	36.55	0	9,519	0.00%
2021/11/10	88	37.70	11	37.64	37.30	77	9,529	0.81%
2021/11/09	83	37.75	6.1	37.54	37.70	76.9	9,481	0.81%
2021/11/08	0	0.00	7	35.10	35.50	-7	9,209	-0.08%
2021/11/05	7	34.58	171	34.33	34.40	-164	9,380	-1.75%	大賣/鉅額交易
2021/11/04	7	35.76	2	35.38	35.25	5	9,424	0.05%
2021/11/03	3	36.07	3	36.10	35.20	0	9,455	0.00%
2021/11/02	24	37.27	94	36.98	35.45	-70	9,494	-0.74%
2021/11/01	8	37.04	9	37.12	36.80	-1	9,020	-0.01%
2021/10/29	93	36.85	16	36.83	36.80	77	8,881	0.87%
2021/10/28	33	36.71	18	36.99	36.30	15	8,571	0.18%
2021/10/27	475	36.46	344	36.86	36.30	131	8,202	1.60%	大買/大賣/鉅額交易
2021/10/26	438	37.23	447	37.23	37.25	-9	7,558	-0.12%	大買/大賣/
2021/10/25	20	34.31	9	34.19	33.90	11	7,035	0.16%
2021/10/22	4	34.93	4	35.28	34.80	0	7,167	0.00%
2021/10/21	154	35.29	153.8	35.25	35.30	0.2	7,157	0.00%	大買/大賣/
2021/10/20	68	33.84	73	35.13	35.30	-5	7,123	-0.07%
2021/10/19	43	32.64	1	33.25	33.00	42	6,882	0.61%
2021/10/18	0	0.00	1	32.20	32.20	-1	6,882	-0.01%
2021/10/15	4	31.73	0	0.00	31.85	4	7,015	0.06%
2021/10/14	4	29.95	7	30.48	30.85	-3	7,241	-0.04%
2021/10/13	4	30.38	2	30.63	29.90	2	7,365	0.03%
2021/10/12	3	30.70	3	31.07	30.75	0	7,493	0.00%
2021/10/08	22	31.95	20	31.57	31.30	2	7,645	0.03%
2021/10/07	10	31.21	18	31.37	31.65	-8	7,809	-0.10%
2021/10/06	16	30.55	24	30.85	30.55	-8	8,574	-0.09%
2021/10/05	8	30.31	1	28.85	30.60	7	9,372	0.07%
2021/10/04	2	29.30	5	30.32	29.00	-3	9,871	-0.03%
2021/10/01	0	0.00	5	30.90	30.45	-5	10,423	-0.05%
2021/09/29	1	31.90	0	0.00	31.30	1	11,934	0.01%
2021/09/28	1	32.35	0	0.00	32.35	1	12,399	0.01%
2021/09/27	3	33.33	0	0.00	33.25	3	12,598	0.02%
2021/09/24	1	32.45	1	33.05	32.70	0	12,832	0.00%
2021/09/23	0	0.00	4	32.43	32.05	-4	13,219	-0.03%
2021/09/22	1.1	31.41	1	31.65	31.50	0.1	13,700	0.00%
2021/09/17	2	32.05	1	32.40	32.35	1	15,407	0.01%
2021/09/14	0	0.00	11	32.70	32.15	-11	16,573	-0.07%
2021/09/13	1	32.70	1	33.15	32.65	0	16,735	0.00%
2021/09/10	5	32.78	6	32.52	32.85	-1	16,909	-0.01%
2021/09/09	3	32.88	0	0.00	33.00	3	17,150	0.02%
2021/09/08	1	32.60	0	0.00	32.05	1	17,334	0.01%
2021/09/07	0	0.00	1.8	33.63	33.45	-1.8	17,836	-0.01%
2021/09/06	0	0.00	0.3	33.60	33.45	-0.3	18,298	0.00%
2021/09/03	3	34.77	1	34.70	34.90	2	18,328	0.01%
2021/09/02	2	34.48	1	34.55	34.45	1	18,386	0.01%
2021/09/01	5.1	36.38	4	36.19	35.80	1.1	18,456	0.01%
2021/08/31	1	35.70	1	36.20	35.95	0	18,438	0.00%
2021/08/30	0	0.00	2	36.45	35.90	-2	18,637	-0.01%
2021/08/27	8	35.92	0	0.00	35.65	8	18,817	0.04%
2021/08/26	13	35.97	13	36.37	36.85	0	19,040	0.00%
2021/08/25	27	36.41	30	35.66	36.10	-3	19,122	-0.02%
2021/08/23	0	0.00	1	34.40	34.90	-1	19,627	-0.01%
2021/08/20	0	0.00	1	32.85	34.05	-1	19,925	-0.01%
2021/08/19	3	33.08	2	33.23	32.50	1	20,009	0.00%
2021/08/18	0	0.00	4	31.49	34.45	-4	20,301	-0.02%
2021/08/17	1	34.30	11	33.08	31.80	-10	20,427	-0.05%
2021/08/16	3	34.65	1	34.10	34.10	2	20,432	0.01%
2021/08/13	25	36.86	23	36.99	35.80	2	20,452	0.01%
2021/08/12	107	38.27	107	38.27	38.25	0	20,523	0.00%	大買/大賣/
2021/08/11	15	38.50	10	38.07	38.95	5	20,594	0.02%
2021/08/10	2	37.70	2	37.50	37.65	0	20,667	0.00%
2021/08/09	0	0.00	5	37.55	37.05	-5	20,854	-0.02%
2021/08/06	11	37.94	2	37.50	37.60	9	21,081	0.04%
2021/08/05	7	36.71	1	36.55	36.60	6	21,273	0.03%
2021/08/04	0	0.00	1	37.40	37.45	-1	21,764	0.00%
2021/08/02	2	37.88	0	0.00	38.00	2	22,273	0.01%
2021/07/30	6	38.10	10	38.24	37.90	-4	22,477	-0.02%
2021/07/29	1	38.40	7	38.41	38.40	-6	22,689	-0.03%
2021/07/28	3	37.82	7	37.93	38.10	-4	22,900	-0.02%
2021/07/27	10	40.73	2	39.50	39.65	8	23,195	0.03%
2021/07/26	145	41.58	142	40.61	41.60	3	23,492	0.01%	大買/大賣/
2021/07/23	27	40.49	28	40.15	40.05	-1	24,314	0.00%
2021/07/22	14	39.45	14	39.03	38.90	0	24,927	0.00%
2021/07/21	3	38.23	6	38.15	37.75	-3	25,844	-0.01%
2021/07/20	3	38.05	2	38.88	37.75	1	25,772	0.00%
2021/07/19	1	39.81	0	0.00	39.80	1	25,664	0.00%
2021/07/16	2	40.68	4	41.06	40.50	-2	25,559	-0.01%
2021/07/15	9	40.98	14	41.03	40.90	-5	25,443	-0.02%
2021/07/14	14	40.65	8	41.18	40.45	6	25,327	0.02%
2021/07/13	32	43.68	27	43.99	41.35	5	25,095	0.02%
2021/07/12	219	43.11	220	42.07	43.15	-1	24,316	0.00%	大買/大賣/
2021/07/09	7	42.03	5	41.97	41.20	2	23,498	0.01%
2021/07/08	25	41.36	23	41.28	42.40	2	22,982	0.01%
2021/07/07	665	40.87	668	41.47	40.80	-3	22,452	-0.01%	大買/大賣/
2021/07/06	88	41.77	101.5	42.94	43.00	-13.5	21,586	-0.06%	大賣/
2021/07/05	5	38.70	15	39.04	39.10	-10	21,259	-0.05%
2021/07/02	147	37.59	141	36.98	37.60	6	21,926	0.03%	大買/大賣/
2021/07/01	127	36.92	131	37.90	36.90	-4	21,974	-0.02%	大買/大賣/
2021/06/30	14	38.68	24	38.18	38.15	-10	21,976	-0.05%
2021/06/29	20	38.84	22	39.33	37.25	-2	21,852	-0.01%
2021/06/28	1,072	39.77	1,548	40.36	39.75	-476	21,547	-2.21%	大買/大賣/鉅額交易
2021/06/25	518	39.77	93	37.14	39.80	425	20,099	2.11%	大買/鉅額交易
2021/06/24	129	36.16	156	36.17	36.20	-27	19,674	-0.14%	大買/大賣/
2021/06/23	6	35.11	8	35.44	35.80	-2	19,435	-0.01%
2021/06/22	2	34.43	2	34.10	33.40	0	19,356	0.00%
2021/06/21	8	34.50	1	34.45	34.05	7	19,369	0.04%
2021/06/18	319	36.05	323	36.69	35.85	-4	19,561	-0.02%	大買/大賣/
2021/06/17	2	36.15	41	36.66	36.30	-39	21,100	-0.18%
2021/06/16	579	35.64	426	36.30	35.25	153	22,480	0.68%	大買/大賣/鉅額交易
2021/06/15	10	36.20	6	36.30	36.55	4	23,594	0.02%
2021/06/11	2	33.55	10	33.30	33.25	-8	24,009	-0.03%
2021/06/10	1	33.20	2	33.05	33.20	-1	24,903	0.00%
2021/06/09	2	33.25	0	0.00	33.25	2	25,010	0.01%
2021/06/08	0	0.00	1	34.75	34.75	-1	24,966	0.00%
2021/06/07	4	34.95	5	34.83	34.30	-1	24,939	0.00%
2021/06/04	3	36.35	2	36.50	36.10	1	24,757	0.00%
2021/06/03	16	37.11	17	36.15	36.20	-1	24,630	0.00%
2021/06/02	134	35.42	123	36.63	35.40	11	24,417	0.05%	大買/大賣/
2021/06/01	82	36.66	75	36.89	36.70	7	24,292	0.03%
2021/05/31	144	37.01	141	35.00	36.40	3	24,079	0.01%	大買/大賣/
2021/05/28	7	33.49	8.2	32.86	33.80	-1.2	24,205	0.00%
2021/05/27	38.7	30.79	38	30.67	30.75	0.7	24,751	0.00%
2021/05/26	4	30.24	5	30.18	30.40	-1	24,713	0.00%
2021/05/25	0	0.00	11.7	31.08	31.15	-11.7	24,380	-0.05%
2021/05/24	5	28.50	1	28.35	28.35	4	24,247	0.02%
2021/05/21	3	27.90	4	27.70	27.90	-1	24,179	0.00%
2021/05/20	4	27.98	4	27.83	26.65	0	24,303	0.00%
2021/05/19	3.1	27.63	0.1	28.75	27.65	3	24,174	0.01%
2021/05/18	4	27.83	4	27.28	28.15	0	24,050	0.00%
2021/05/17	6	25.75	52	25.67	25.60	-46	23,768	-0.19%
2021/05/14	4	29.26	1	28.40	28.40	3	23,502	0.01%
2021/05/13	205	29.83	199	29.84	29.85	6	23,224	0.03%	大買/大賣/
2021/05/12	8	32.03	29.4	30.67	30.40	-21.4	22,926	-0.09%
2021/05/11	7.2	32.28	3	32.45	32.10	4.2	22,378	0.02%
2021/05/10	16.2	35.68	4	35.55	35.30	12.2	22,094	0.06%
2021/05/07	20	35.62	28.2	35.72	36.95	-8.2	21,966	-0.04%
2021/05/06	7.1	35.00	11	34.72	34.30	-3.9	21,867	-0.02%
2021/05/05	13	36.12	4.1	37.00	34.45	8.9	21,673	0.04%
2021/05/04	112.1	35.54	146.2	38.13	36.10	-34.1	21,592	-0.16%	大買/大賣/
2021/05/03	17	40.50	103	40.66	38.70	-86	21,235	-0.40%	大賣/
2021/04/29	331.4	43.56	345	45.66	42.95	-13.6	20,791	-0.07%	大買/大賣/
2021/04/28	126	44.25	39.9	43.11	45.10	86.1	19,829	0.43%	大買/
2021/04/27	62	42.14	862	43.81	41.00	-800	19,229	-4.16%	大賣/鉅額交易
2021/04/26	852	39.90	4	39.90	39.90	848	18,422	4.60%	大買/鉅額交易
2021/04/23	1	34.75	11	36.27	36.30	-10	18,508	-0.05%
2021/04/22	2.1	34.50	11	34.58	33.00	-9	18,616	-0.05%
2021/04/21	0	0.00	9	33.60	34.40	-9	18,814	-0.05%
2021/04/20	5	33.00	6	34.15	34.15	-1	18,976	-0.01%
2021/04/19	2	33.95	5	37.40	34.50	-3	19,413	-0.02%
2021/04/16	3	35.87	6	35.78	36.40	-3	20,088	-0.01%
2021/04/15	1	35.40	2	35.58	35.70	-1	20,268	0.00%
2021/04/14	12	33.61	3	35.03	35.10	9	20,395	0.04%
2021/04/13	9	37.70	18	38.56	37.00	-9	20,488	-0.04%
2021/04/12	23	34.92	11	35.89	38.00	12	20,566	0.06%
2021/04/09	4	37.80	2	37.80	37.80	2	20,758	0.01%
2021/04/08	75.7	41.65	40	42.12	41.95	35.7	20,895	0.17%
2021/04/07	42.1	37.75	27	37.99	38.90	15.1	19,783	0.08%
2021/04/06	48	33.82	69	34.43	35.40	-21	19,602	-0.11%
2021/04/01	60	31.06	56	31.06	32.20	4	19,483	0.02%
2021/03/31	157	29.14	163	29.29	29.30	-6	19,341	-0.03%	大買/大賣/
2021/03/30	76	28.56	84	28.93	29.30	-8	19,307	-0.04%
2021/03/29	30	26.69	51	26.73	26.95	-21	19,141	-0.11%
2021/03/26	68	25.94	30	25.65	26.20	38	19,240	0.20%
2021/03/25	38	26.25	62	26.11	25.75	-24	19,364	-0.12%
2021/03/24	41	24.53	31	25.12	25.30	10	20,185	0.05%
2021/03/23	34	24.64	52	24.20	24.45	-18	20,830	-0.09%
2021/03/22	199	26.37	666	26.68	26.00	-467	20,580	-2.27%	大買/大賣/鉅額交易
2021/03/19	1,394	25.49	923	25.43	25.55	471	19,048	2.47%	大買/大賣/鉅額交易
2021/03/18	2,265	23.21	2,210	23.20	23.25	55	17,938	0.31%	大買/大賣/
2021/03/17	590	21.13	625	21.11	21.15	-35	16,444	-0.21%	大買/大賣/
2021/03/16	47	19.57	37	19.41	19.25	10	15,750	0.06%
2021/03/15	22	18.49	14	18.44	18.50	8	14,969	0.05%
2021/03/12	18	17.81	1	18.00	17.90	17	15,063	0.11%
2021/03/11	11	17.50	2	17.65	17.70	9	15,623	0.06%
2021/03/10	1	17.05	0	0.00	17.00	1	15,916	0.01%
2021/03/08	2	16.83	4	17.05	16.80	-2	17,152	-0.01%
2021/03/05	2	17.48	0	0.00	17.30	2	17,645	0.01%
2021/03/04	0	0.00	4	17.33	17.35	-4	17,670	-0.02%
2021/03/03	143	18.02	144	19.03	17.80	-1	17,605	-0.01%	大買/大賣/
2021/03/02	18	19.49	28	19.50	19.45	-10	17,445	-0.06%
2021/02/26	5	17.95	0	18.00	17.85	5	16,612	0.03%
2021/02/24	0	0.00	1	17.66	17.50	-1	16,430	-0.01%
2021/02/22	56	17.71	56.2	17.75	17.70	-0.2	16,355	0.00%
2021/02/19	0	0.00	1	17.25	17.25	-1	16,104	-0.01%
2021/02/18	1	16.75	1	17.00	16.85	0	16,065	0.00%
2021/02/17	2	16.00	0	0.00	16.60	2	15,983	0.01%
2021/02/05	1	15.80	0	0.00	15.80	1	15,950	0.01%
2021/02/04	0	0.00	4	16.30	16.10	-4	16,037	-0.02%
2021/02/03	1	16.05	0	0.00	16.10	1	16,018	0.01%
2021/02/02	2	16.23	0	0.00	16.15	2	16,054	0.01%
2021/02/01	5	16.28	1	16.60	16.20	4	16,069	0.02%
2021/01/29	3	17.28	0	0.00	16.50	3	16,124	0.02%
2021/01/28	0.3	17.20	1	17.05	17.05	-0.7	16,239	0.00%
2021/01/27	2	16.40	0	0.00	16.65	2	16,178	0.01%
2021/01/26	1	16.85	1	16.45	16.25	0	16,403	0.00%
2021/01/25	1	16.05	0	0.00	15.95	1	16,194	0.01%
2021/01/22	1	16.00	0	0.00	15.95	1	16,058	0.01%
2021/01/21	15	16.25	15	16.67	15.90	0	16,017	0.00%
2021/01/20	6	16.69	4	16.65	16.40	2	15,875	0.01%
2021/01/19	1	17.75	10	17.41	17.55	-9	15,684	-0.06%
2021/01/18	9	17.27	0	0.00	17.20	9	15,497	0.06%
2021/01/15	44	17.78	39	17.87	17.80	5	15,367	0.03%
2021/01/14	3	17.45	3.3	18.02	18.25	-0.3	15,141	0.00%
2021/01/13	33	17.83	37	17.60	17.45	-4	14,972	-0.03%
2021/01/12	23	17.44	7	17.89	17.10	16	14,844	0.11%
2021/01/11	16	18.01	15	17.77	18.25	1	14,511	0.01%
2021/01/08	102	16.76	91	16.80	16.75	11	14,277	0.08%	大買/
2021/01/07	7	16.70	5	16.35	16.70	2	14,733	0.01%
2021/01/06	2	16.55	2	16.40	16.00	0	14,688	0.00%
2021/01/05	4	16.70	0	0.00	16.55	4	14,508	0.03%
2021/01/04	1	17.00	11	16.60	16.95	-10	14,338	-0.07%
2020/12/31	17	16.70	13	16.70	16.30	4	13,928	0.03%
2020/12/30	0	0.00	7	16.35	16.15	-7	13,640	-0.05%
2020/12/28	1	16.40	20	16.15	16.15	-19	13,565	-0.14%
2020/12/25	0	0.00	2	16.55	16.50	-2	13,417	-0.01%
2020/12/24	12	16.57	7	16.49	16.30	5	13,307	0.04%
2020/12/23	5	15.79	7	15.68	15.85	-2	13,152	-0.02%
2020/12/22	7	16.13	16	16.28	15.70	-9	13,100	-0.07%
2020/12/21	2	16.68	1	16.65	16.55	1	12,998	0.01%
2020/12/18	31	17.06	24	16.89	16.70	7	13,098	0.05%
2020/12/17	11	17.27	28	16.84	17.35	-17	12,820	-0.13%
2020/12/16	81	15.80	81	15.85	15.80	0	12,522	0.00%
2020/12/15	1	15.80	10	15.80	15.80	-9	12,475	-0.07%
2020/12/14	26	16.18	28	15.89	16.20	-2	12,329	-0.02%
2020/12/11	13	15.47	17	15.52	15.30	-4	11,888	-0.03%
2020/12/10	0	0.00	6	15.53	15.45	-6	11,707	-0.05%
2020/12/09	24	15.52	14	15.67	15.35	10	11,550	0.09%
2020/12/08	18	15.72	7	15.85	15.80	11	11,360	0.10%
2020/12/07	55	15.24	23	15.26	16.00	32	11,045	0.29%
2020/12/04	15	15.45	23.6	15.54	15.50	-8.6	10,384	-0.08%
2020/12/03	27	15.34	43	15.49	15.15	-16	10,014	-0.16%
2020/12/02	42	14.48	66	14.56	14.60	-24	9,500	-0.25%
2020/12/01	18	13.49	8	13.83	14.20	10	8,759	0.11%
2020/11/30	1	12.70	11	12.79	12.95	-10	8,208	-0.12%
2020/11/27	12	12.57	12	12.27	12.60	0	8,177	0.00%
2020/11/26	9	12.61	30	12.83	12.35	-21	8,290	-0.25%
2020/11/25	9	12.21	1	12.25	12.00	8	7,863	0.10%
2020/11/24	0	0.00	2	12.05	11.90	-2	7,777	-0.03%
2020/11/20	0	0.00	1	11.85	11.85	-1	7,713	-0.01%
2020/11/19	11	12.05	0	0.00	11.95	11	7,714	0.14%
2020/11/17	0.6	11.50	0	0.00	11.70	0.6	7,784	0.01%
2020/11/13	0	0.00	25	11.36	11.40	-25	7,779	-0.32%
2020/11/12	0	0.00	78	11.45	11.40	-78	7,793	-1.00%
2020/11/11	0	0.00	10	11.79	12.00	-10	7,663	-0.13%
2020/11/10	10	12.10	350	11.82	11.60	-340	7,638	-4.45%	大賣/鉅額交易
2020/11/09	271	12.22	58	11.98	11.95	213	7,582	2.81%	大買/鉅額交易
2020/11/06	180	12.12	80	12.40	12.15	100	7,633	1.31%	大買/
2020/11/05	161	12.59	23	12.32	12.40	138	7,524	1.83%	大買/鉅額交易
2020/11/04	8	12.15	8	12.05	12.15	0	7,283	0.00%
2020/11/03	1	12.55	0	0.00	12.05	1	7,167	0.01%
2020/10/27	0	0.00	16	12.02	11.85	-16	6,709	-0.24%
2020/10/26	1	12.35	10.5	12.00	11.95	-9.5	6,669	-0.14%
2020/10/23	10	12.15	0	0.00	12.00	10	6,583	0.15%
2020/10/22	38	11.95	40	11.90	11.95	-2	6,535	-0.03%
2020/10/21	35	12.04	30	12.10	12.05	5	6,496	0.08%
2020/10/20	40	12.19	39	11.95	12.20	1	6,428	0.02%
2020/10/19	15	11.98	17	11.85	12.25	-2	6,340	-0.03%
2020/10/16	22	12.00	17	12.14	11.50	5	6,182	0.08%
2020/10/15	29	12.33	24	12.06	12.40	5	5,884	0.08%
2020/10/14	10	10.90	0	0.00	11.30	10	5,207	0.19%
2020/10/08	1	10.50	0	0.00	10.45	1	5,104	0.02%
2020/10/06	5	10.40	0	0.00	10.40	5	5,482	0.09%
2020/10/05	5	10.40	0	0.00	10.40	5	5,580	0.09%
2020/09/25	0	0.00	2	9.58	9.73	-2	5,558	-0.04%
2020/09/24	1	10.10	4	10.05	9.90	-3	5,572	-0.05%
2020/09/23	2	11.13	12	11.22	10.50	-10	5,481	-0.18%
2020/09/22	47	11.79	30	12.12	11.50	17	5,275	0.32%
2020/09/21	5	11.85	6	11.88	12.00	-1	4,595	-0.02%
2020/09/18	1	10.80	0	0.00	10.95	1	4,053	0.02%
2020/09/17	0	0.00	20	10.55	10.50	-20	3,951	-0.51%
2020/09/15	0	0.00	6	10.15	10.15	-6	3,766	-0.16%
2020/09/07	12	10.23	9	10.15	10.15	3	3,584	0.08%
2020/09/04	0	0.00	3	10.15	10.15	-3	3,526	-0.09%
2020/09/03	20	10.25	0.4	10.10	10.10	19.6	3,464	0.56%
2020/09/02	12	10.08	1	9.99	10.05	11	3,440	0.32%
2020/08/31	0	0.00	25	9.63	9.74	-25	3,241	-0.77%
2020/08/27	2	9.55	2	9.53	9.52	0	3,220	0.00%
2020/08/25	0	0.00	2	9.74	9.68	-2	3,253	-0.06%
2020/08/24	10	9.75	15	9.84	9.75	-5	3,292	-0.15%
2020/08/21	34	9.85	5	9.86	9.86	29	3,349	0.87%
2020/08/20	0	0.00	182	8.97	9.03	-182	3,197	-5.69%	大賣/鉅額交易
2020/08/19	180	9.80	0	0.00	9.58	180	3,148	5.72%	大買/鉅額交易
2020/08/17	0	9.35	0	0.00	9.42	0	3,046	0.00%
2020/08/06	0	0.00	2	9.42	9.13	-2	2,864	-0.07%
2020/07/31	0	0.00	5	8.98	8.94	-5	2,842	-0.18%
2020/07/28	0	0.00	0.1	8.47	8.47	-0.1	2,838	0.00%
2020/07/27	0	0.00	0.2	8.76	8.76	-0.2	2,827	-0.01%
2020/07/20	2	9.30	0	0.00	9.20	2	2,543	0.08%
2020/07/17	0	0.00	3	9.13	9.01	-3	2,529	-0.12%
2020/07/16	0	0.00	2	9.34	9.35	-2	2,500	-0.08%
2020/07/14	2	9.71	0	0.00	9.51	2	2,461	0.08%
2020/07/10	3	9.48	0	0.00	9.12	3	2,047	0.15%
2020/07/03	0	0.00	15	9.45	9.44	-15	1,763	-0.85%
2020/07/02	2	9.34	0	0.00	9.23	2	1,668	0.12%
2020/07/01	1	8.77	0	0.00	9.10	1	1,598	0.06%
2020/06/23	0	0.00	4	7.96	7.95	-4	1,332	-0.30%
2020/06/15	0	0.00	1	7.75	7.69	-1	1,361	-0.07%
2020/06/12	0	0.00	28	7.76	7.80	-28	1,365	-2.05%
2020/06/11	0	0.00	2	8.18	7.90	-2	1,374	-0.15%
2020/06/10	11	8.28	0	0.00	8.26	11	1,361	0.81%
2020/06/09	10	8.34	0	0.00	8.19	10	1,376	0.73%
2020/06/08	10	8.26	1	8.54	8.54	9	1,319	0.68%
2020/06/04	0	0.00	25	7.70	7.75	-25	1,207	-2.07%
2020/06/03	10	7.77	0	0.00	7.76	10	1,200	0.83%
2020/06/02	8	7.59	0	0.00	7.75	8	1,177	0.68%
2020/06/01	8	7.46	0	0.00	7.42	8	1,126	0.71%
2020/05/29	10	7.53	11	7.87	7.50	-1	1,105	-0.09%
2020/05/28	2	7.86	0	0.00	7.86	2	1,033	0.19%
2020/05/25	4	6.79	0	0.00	6.84	4	867	0.46%
2020/05/21	8	7.07	0	0.00	7.06	8	855	0.93%
2020/05/13	0	0.00	2	6.94	7.09	-2	804	-0.25%
2020/04/30	0	0.00	1	7.32	7.35	-1	746	-0.13%
2020/04/15	0	0.00	2	6.76	6.96	-2	783	-0.26%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/04/07	5	6.15	0	0.00	6.16	5	829	0.60%
2020/04/06	5	5.90	25	5.88	5.98	-20	833	-2.40%
2020/04/01	0	0.00	15	5.87	5.93	-15	844	-1.78%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/25	25	5.77	0	0.00	5.76	25	1,015	2.46%
2020/03/19	1	5.06	0	0.00	5.04	1	1,011	0.10%
2020/03/16	4	6.62	0	0.00	6.17	4	970	0.41%
2020/03/12	0	0.00	7	7.18	7.17	-7	958	-0.73%
2020/03/11	0	0.00	10	7.72	7.80	-10	963	-1.04%
2020/03/10	3	7.70	0	0.00	7.85	3	1,055	0.28%
2020/03/09	1	7.97	0	0.00	7.92	1	1,085	0.09%
2020/03/02	2	8.07	0	0.00	8.10	2	1,242	0.16%
2020/02/24	0	0.00	3	8.49	8.49	-3	1,284	-0.23%
2020/02/19	3	8.69	0	0.00	8.69	3	1,295	0.23%
2020/02/10	1	8.44	0	0.00	8.49	1	1,332	0.08%
2020/01/20	0	0.00	10	9.72	9.74	-10	1,265	-0.79%
2020/01/15	10	9.66	0	0.00	9.84	10	1,273	0.78%
2020/01/13	0	0.00	5	9.52	9.40	-5	1,205	-0.41%
2020/01/07	0	0.00	5	9.75	9.57	-5	1,156	-0.43%
2020/01/03	0	0.00	1	10.15	9.90	-1	1,139	-0.09%
2020/01/02	0	0.00	3	10.20	10.25	-3	1,107	-0.27%
2019/12/24	0	0.00	10	10.05	10.20	-10	1,038	-0.96%
2019/12/12	10	10.03	0	0.00	9.88	10	890	1.12%
2019/12/11	0	0.00	10	10.00	9.98	-10	885	-1.13%
2019/12/09	1	10.00	0	0.00	9.98	1	852	0.12%
2019/12/06	5	9.91	2	9.85	9.88	3	843	0.36%
2019/12/04	15	9.65	0	0.00	9.92	15	719	2.08%
2019/12/03	0	0.00	9	9.50	9.48	-9	685	-1.31%
2019/12/02	0	0.00	3	9.42	9.43	-3	685	-0.44%
2019/11/29	0	0.00	1	9.56	9.51	-1	671	-0.15%
2019/11/28	1	9.81	0	0.00	9.65	1	654	0.15%
2019/11/25	2	9.09	0	0.00	9.09	2	463	0.43%
2019/11/15	0	0.00	3	9.02	9.04	-3	489	-0.61%
2019/10/07	0	0.00	7.5	8.56	8.46	-7.5	527	-1.42%
2019/09/27	1	8.51	0	0.00	8.51	1	540	0.18%
2019/09/18	0	0.00	4.3	8.93	9.00	-4.3	498	-0.86%
2019/08/22	0	0.00	2	8.90	8.90	-2	516	-0.39%
2019/08/20	0	0.00	5	8.93	8.87	-5	514	-0.97%
2019/08/19	0	0.00	3	8.59	8.71	-3	493	-0.61%
2019/08/15	1	7.95	0	0.00	7.95	1	473	0.21%
2019/08/14	2	8.02	0	0.00	8.05	2	474	0.42%
2019/08/13	2	8.03	0	0.00	8.02	2	476	0.42%
2019/08/05	2	8.47	0	0.00	8.40	2	501	0.40%
2019/08/02	1	8.68	0	0.00	8.62	1	505	0.20%
2019/08/01	1	8.78	0	0.00	8.80	1	514	0.19%
2019/07/31	2	8.85	0	0.00	8.72	2	518	0.39%
2019/07/30	1	8.94	0	0.00	8.94	1	505	0.20%
2019/07/05	0	0.00	2	9.35	9.34	-2	661	-0.30%
2019/06/25	5	9.39	5	9.31	9.28	0	745	0.00%
2019/05/08	0.3	10.05	0	0.00	10.10	0.3	1,834	0.02%
2019/03/15	0	0.00	1	11.60	11.05	-1	2,071	-0.05%
2019/03/13	0	0.00	15	11.72	11.60	-15	1,866	-0.80%
2019/03/04	1	11.30	0	0.00	11.25	1	1,493	0.07%
2019/02/26	0	0.00	1	10.85	10.65	-1	1,372	-0.07%
2019/02/22	1	10.80	0	0.00	10.70	1	1,403	0.07%
2019/02/15	5	10.25	0	0.00	10.25	5	1,309	0.38%
2018/11/27	0	0.00	1	9.84	9.79	-1	848	-0.12%
2018/11/26	1	9.61	0	0.00	9.61	1	841	0.12%
2018/10/29	0	0.00	5	8.00	8.03	-5	1,038	-0.48%
2018/10/23	5	8.75	0	0.00	8.55	5	1,008	0.50%
2018/08/20	0	0.00	10	11.40	11.30	-10	1,537	-0.65%
2018/08/15	1	10.60	0	0.00	11.05	1	1,490	0.07%
2018/08/14	1	10.55	0	0.00	10.65	1	1,472	0.07%
2018/08/13	8	11.07	0	0.00	10.50	8	1,501	0.53%
2018/08/10	5	11.45	0	0.00	11.10	5	1,486	0.34%
2018/07/18	0	0.00	1	10.60	10.60	-1	1,580	-0.06%
2018/07/05	2	10.30	0	0.00	10.20	2	1,703	0.12%
2018/06/25	0	0.00	5	11.55	11.50	-5	1,741	-0.29%
2018/05/25	5	10.00	0	0.00	10.00	5	1,311	0.38%
2018/05/21	20	10.10	20	10.20	10.15	0	1,408	0.00%
2018/05/17	0	0.00	10	9.89	9.92	-10	1,404	-0.71%
2018/05/15	0	0.00	1	10.20	10.10	-1	1,384	-0.07%
2018/05/09	0	0.00	10	10.80	10.75	-10	1,406	-0.71%
2018/04/02	3	11.85	0	0.00	11.85	3	1,932	0.16%
2018/03/23	0	0.00	10	11.55	11.65	-10	2,675	-0.37%
2018/03/21	0	0.00	9	12.00	12.00	-9	2,885	-0.31%
2018/03/19	20	12.40	1	12.30	12.30	19	3,171	0.60%
2018/03/09	0	0.00	10	13.20	12.90	-10	3,342	-0.30%
2018/02/27	10	13.40	0	0.00	12.90	10	3,731	0.27%
2018/02/26	10	13.25	0	0.00	13.25	10	3,706	0.27%
2018/02/22	0	0.00	20	12.45	12.45	-20	3,667	-0.55%
2018/02/21	20	12.30	0	0.00	12.30	20	3,674	0.54%
2018/02/12	0	0.00	20	12.05	12.05	-20	3,707	-0.54%
2018/02/09	10	11.65	0	0.00	11.60	10	3,697	0.27%
2018/01/30	30	13.35	30	13.40	13.20	0	3,786	0.00%
2018/01/29	5	13.05	0	0.00	13.05	5	3,769	0.13%
2018/01/25	10	13.35	0	0.00	13.20	10	3,905	0.26%
2018/01/23	10	13.35	0	0.00	13.25	10	3,914	0.26%
2018/01/16	0	13.55	0	0.00	13.60	0	3,926	0.00%
2018/01/12	0	0.00	10	13.55	13.65	-10	3,959	-0.25%
2018/01/04	0	0.00	5	14.50	14.60	-5	4,111	-0.12%
2018/01/03	1	14.10	26	14.15	14.10	-25	4,052	-0.62%