飛宏 (2457)-元富-高雄券商分點個股進出

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
36.95
漲跌
▼0.80
漲幅
-2.12%
成交量
1,226張
產業
上市電子零組件類股
735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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	0	0.00	1	37.05	36.95	-1	1,969	-0.05%
2024/12/11	5	40.30	0	0.00	39.65	5	1,911	0.26%
2024/12/10	0	0.00	3	40.65	40.30	-3	1,892	-0.16%
2024/12/09	0.5	40.98	0	0.00	40.35	0.5	1,870	0.03%
2024/12/06	2	42.93	0	0.00	42.25	2	1,836	0.11%
2024/12/05	10	43.92	7	44.32	43.75	3	1,779	0.17%
2024/12/04	1	43.15	2	43.25	43.10	-1	1,616	-0.06%
2024/11/28	0	0.00	4	41.43	40.90	-4	1,590	-0.25%
2024/11/26	2	42.60	0	0.00	42.40	2	1,555	0.13%
2024/11/25	2	42.78	0	0.00	42.70	2	1,543	0.13%
2024/11/21	1	42.40	3.3	43.14	42.55	-2.3	1,505	-0.15%
2024/11/20	1	42.25	0	0.00	42.00	1	1,463	0.07%
2024/11/19	2	41.58	5	41.82	41.70	-3	1,451	-0.21%
2024/11/18	2	40.35	0	0.00	40.30	2	1,380	0.14%
2024/11/14	0	0.00	1	40.30	40.00	-1	1,335	-0.07%
2024/11/12	1.3	41.60	2	41.20	41.40	-0.8	1,328	-0.06%
2024/11/11	1	40.90	0.2	40.60	41.45	0.8	1,313	0.06%
2024/11/08	2	41.10	2	40.20	40.40	0	1,309	0.00%
2024/11/07	3	40.58	4	41.10	41.10	-1	1,306	-0.08%
2024/11/06	0	0.00	3	38.55	38.50	-3	1,251	-0.24%
2024/10/28	1	37.80	0	0.00	37.85	1	1,526	0.07%
2024/10/25	3	38.20	3	39.55	38.15	0	1,548	0.00%
2024/10/22	0	0.00	1	38.45	38.50	-1	1,589	-0.06%
2024/10/18	0	0.00	1	38.60	38.00	-1	1,723	-0.06%
2024/10/17	0	0.00	1	38.75	38.75	-1	1,755	-0.06%
2024/10/16	1	38.70	0	0.00	38.65	1	1,780	0.06%
2024/10/15	4	39.19	2	39.60	38.75	2	1,795	0.11%
2024/10/14	1	39.15	1	39.10	39.20	0	1,814	0.00%
2024/10/11	2	39.25	0	0.00	39.25	2	1,827	0.11%
2024/10/09	1	39.25	3	39.85	39.25	-2	1,849	-0.11%
2024/10/04	4	41.76	0	0.00	41.25	4	1,947	0.21%
2024/10/01	1	41.25	2	41.70	42.30	-1	2,017	-0.05%
2024/09/30	0	0.00	1	41.50	40.85	-1	2,009	-0.05%
2024/09/26	0	0.00	2	41.35	41.15	-2	2,052	-0.10%
2024/09/23	1	40.40	2	40.25	40.20	-1	2,044	-0.05%
2024/09/18	2	39.15	0	0.00	38.60	2	2,089	0.10%
2024/09/16	1	38.85	1	39.05	39.00	0	2,102	0.00%
2024/09/12	1	37.55	1	37.85	38.25	0	2,173	0.00%
2024/09/05	1	36.80	0	0.00	36.35	1	2,285	0.04%
2024/09/03	2	39.38	0	0.00	38.90	2	2,317	0.09%
2024/09/02	2	39.80	2	40.20	39.75	0	2,356	0.00%
2024/08/30	6	40.13	0	0.00	40.05	6	2,524	0.24%
2024/08/27	1	39.85	0	0.00	39.95	1	2,624	0.04%
2024/08/22	1	40.15	0	0.00	39.95	1	2,667	0.04%
2024/08/21	1	40.00	0	0.00	40.05	1	2,688	0.04%
2024/08/20	0	0.00	2	40.70	40.50	-2	2,691	-0.07%
2024/08/13	0	0.00	0.1	40.40	40.65	-0.1	2,765	0.00%
2024/08/12	0	0.00	1.1	40.70	40.70	-1.1	2,764	-0.04%
2024/08/08	1	39.70	0	0.00	38.80	1	2,742	0.04%
2024/08/07	0	0.00	5	40.80	40.80	-5	2,744	-0.18%
2024/08/06	1	35.50	0	0.00	37.25	1	2,791	0.04%
2024/08/05	1	38.60	0	0.00	38.60	1	2,739	0.04%
2024/08/02	1	43.70	0	0.00	42.85	1	2,725	0.04%
2024/08/01	1	44.30	2	43.78	44.55	-1	2,713	-0.04%
2024/07/31	1	42.30	0	0.00	42.30	1	2,680	0.04%
2024/07/30	1	42.50	0	0.00	43.15	1	2,684	0.04%
2024/07/26	1	43.50	0	0.00	43.45	1	2,822	0.04%
2024/07/23	2	45.08	0	0.00	44.85	2	2,819	0.07%
2024/07/22	0	0.00	1	43.75	43.80	-1	2,805	-0.04%
2024/07/19	4	45.78	0	0.00	44.40	4	2,776	0.14%
2024/07/17	0	0.00	14	48.84	48.50	-14	2,690	-0.52%
2024/07/16	4	48.33	3	49.10	48.15	1	2,715	0.04%
2024/07/15	1	48.50	0	0.00	48.40	1	2,765	0.04%
2024/07/12	2	48.80	3	49.20	48.85	-1	2,910	-0.03%
2024/07/11	6	48.91	0	0.00	48.80	6	2,949	0.20%
2024/07/10	1	49.40	0	0.00	49.20	1	2,986	0.03%
2024/07/08	10	51.20	1	51.90	51.50	9	3,045	0.30%
2024/07/05	0	0.00	8	51.61	51.30	-8	3,042	-0.26%
2024/07/04	1	49.80	0	0.00	49.55	1	2,981	0.03%
2024/07/01	2	48.33	0	0.00	48.20	2	2,934	0.07%
2024/06/27	1	48.75	0	0.00	48.40	1	2,962	0.03%
2024/06/25	1	48.95	0	0.00	49.35	1	2,962	0.03%
2024/06/24	1	49.65	0	0.00	49.25	1	2,961	0.03%
2024/06/20	2	50.03	0	0.00	50.10	2	2,980	0.07%
2024/06/19	3	50.20	0	0.00	50.10	3	3,000	0.10%
2024/06/18	0	0.00	1	51.10	51.50	-1	2,976	-0.03%
2024/06/14	1	51.40	0	0.00	50.70	1	3,022	0.03%
2024/06/13	0	0.00	2	51.10	50.70	-2	3,023	-0.07%
2024/06/12	7	51.20	0	0.00	51.00	7	2,984	0.23%
2024/06/07	0	0.00	2	51.90	52.00	-2	3,002	-0.07%
2024/06/06	8	51.13	6	50.87	51.30	2	3,000	0.07%
2024/06/05	10	52.36	2	52.60	51.80	8	2,983	0.27%
2024/06/04	2	52.65	0	0.00	52.00	2	2,931	0.07%
2024/06/03	0	0.00	30	50.88	50.80	-30	2,939	-1.02%
2024/05/29	0	0.00	10	51.45	51.40	-10	3,185	-0.31%
2024/05/28	0	0.00	5	51.30	52.00	-5	3,223	-0.16%
2024/05/27	0	0.00	3	51.00	51.10	-3	3,272	-0.09%
2024/05/23	0	0.00	2	51.10	50.60	-2	3,409	-0.06%
2024/05/22	1	50.50	0	0.00	50.50	1	3,458	0.03%
2024/05/21	1	50.00	1	50.20	50.40	0	3,522	0.00%
2024/05/17	5	49.70	5	49.65	49.70	0	3,782	0.00%
2024/05/16	0	0.00	1	49.45	49.45	-1	4,218	-0.02%
2024/05/15	5	49.65	5	49.55	49.50	0	4,296	0.00%
2024/05/14	2	49.85	1	49.95	49.70	1	4,321	0.02%
2024/05/13	0	0.00	1	47.90	49.00	-1	4,352	-0.02%
2024/05/10	12.1	48.15	11	48.79	48.45	1.1	4,334	0.03%
2024/05/09	1	50.00	1	50.20	49.95	0	4,257	0.00%
2024/05/08	16	50.53	10	50.51	50.60	6	4,236	0.14%
2024/05/07	1	50.60	2	50.75	51.00	-1	4,257	-0.02%
2024/05/03	11	51.64	7	52.40	51.50	4	4,331	0.09%
2024/04/30	3	52.43	47	53.49	53.50	-44	4,415	-1.00%
2024/04/26	21	51.30	0	0.00	50.70	21	4,314	0.49%
2024/04/24	2	52.10	11	51.99	52.30	-9	4,349	-0.21%
2024/04/23	12	51.16	1	51.90	51.00	11	4,409	0.25%
2024/04/22	5	51.84	2	51.95	51.00	3	4,457	0.07%
2024/04/19	20	52.95	10	53.40	52.50	10	4,465	0.22%
2024/04/18	10	55.70	23	54.86	54.50	-13	4,481	-0.29%
2024/04/17	11	53.25	38	52.40	53.30	-27	4,357	-0.62%
2024/04/16	0	0.00	3	50.67	51.00	-3	4,349	-0.07%
2024/04/15	0	0.00	0	53.10	52.30	0	4,370	0.00%
2024/04/12	4.1	54.70	10	53.80	53.80	-5.9	4,423	-0.13%
2024/04/11	21	52.85	0	0.00	52.50	21	4,364	0.48%
2024/04/09	11	53.64	0	0.00	54.00	11	4,362	0.25%
2024/04/08	1	54.10	10	54.30	53.70	-9	4,448	-0.20%
2024/04/03	10	53.50	0	0.00	53.30	10	4,456	0.22%
2024/04/02	9	54.10	9	54.33	54.30	0	4,476	0.00%
2024/04/01	9	54.51	28.2	54.44	54.60	-19.2	4,509	-0.43%
2024/03/29	14	53.20	14	53.30	53.30	0	4,529	0.00%
2024/03/28	13	53.12	13	53.20	53.00	0	4,526	0.00%
2024/03/27	9	53.97	9	53.30	53.30	0	4,531	0.00%
2024/03/26	17	54.12	16	54.54	53.30	1	4,547	0.02%
2024/03/25	10	55.20	10	55.20	55.20	0	4,531	0.00%
2024/03/22	14	54.69	13	54.48	54.30	1	4,573	0.02%
2024/03/21	8	53.70	28	53.54	53.80	-20	4,558	-0.44%
2024/03/20	22	53.02	10	53.00	53.00	12	4,653	0.26%
2024/03/19	10	54.30	54	54.53	54.30	-44	4,634	-0.95%
2024/03/18	21	54.26	11	54.21	54.40	10	4,682	0.21%
2024/03/15	25	55.00	15	54.85	55.00	10	4,699	0.21%
2024/03/14	22	55.13	11	55.26	55.20	11	4,778	0.23%
2024/03/13	12	55.00	12	55.63	55.00	0	4,833	0.00%
2024/03/12	8	56.44	8	56.80	56.40	0	4,881	0.00%
2024/03/11	18	56.24	19	55.92	56.30	-1	4,964	-0.02%
2024/03/08	36	56.58	28	56.84	55.90	8	5,023	0.16%
2024/03/07	44	58.96	16	59.01	58.00	28	5,013	0.56%
2024/03/06	14	60.04	12	60.28	60.10	2	4,997	0.04%
2024/03/05	11	60.05	10	60.08	60.00	1	5,096	0.02%
2024/03/04	22	60.75	42	61.51	60.60	-20	5,211	-0.38%
2024/03/01	32	60.16	14	60.60	60.30	18	5,228	0.34%
2024/02/29	14	60.81	13	61.30	61.30	1	5,690	0.02%
2024/02/27	12	60.12	16	60.90	60.20	-4	6,506	-0.06%
2024/02/26	11	60.98	11	61.20	61.20	0	6,952	0.00%
2024/02/23	13	60.21	16	60.48	59.70	-3	6,907	-0.04%
2024/02/22	23	61.66	23	60.89	61.30	0	6,865	0.00%
2024/02/21	12	61.92	11	61.66	61.50	1	6,858	0.01%
2024/02/20	27	62.26	23	61.88	61.80	4	6,946	0.06%
2024/02/19	35.1	61.69	44.4	61.93	62.30	-9.3	6,809	-0.14%
2024/02/16	14	57.76	21	58.49	58.70	-7	6,414	-0.11%
2024/02/15	14.1	56.15	14	55.69	56.20	0.1	6,380	0.00%
2024/02/05	23.1	56.47	12	56.40	56.10	11.1	6,399	0.17%
2024/02/02	7.1	57.64	7	57.20	57.00	0.1	6,378	0.00%
2024/02/01	8.1	57.19	9	56.57	57.20	-0.9	6,381	-0.01%
2024/01/31	12.1	57.08	15	57.33	57.00	-2.9	6,377	-0.05%
2024/01/30	17	57.89	16	57.91	57.80	1	6,392	0.02%
2024/01/29	10	58.37	13	58.67	58.80	-3	6,439	-0.05%
2024/01/26	10.1	56.94	9	57.87	56.90	1.1	6,422	0.02%
2024/01/25	9	57.92	9	58.66	58.00	0	6,482	0.00%
2024/01/24	18	58.30	33	58.18	58.60	-15	6,668	-0.22%
2024/01/23	11	57.44	10	57.78	57.30	1	6,673	0.01%
2024/01/22	62	56.69	23	56.93	57.00	39	6,658	0.59%
2024/01/19	20	56.92	23	56.47	56.50	-3	6,715	-0.04%
2024/01/18	11	55.50	9	54.91	56.00	2	6,766	0.03%
2024/01/17	26.2	56.34	16	56.89	55.30	10.2	6,908	0.15%
2024/01/16	8.1	57.73	4	58.05	57.60	4.1	7,033	0.06%
2024/01/15	24	58.28	28	57.59	58.30	-4	7,136	-0.06%
2024/01/12	20	57.23	19	57.42	56.90	1	7,196	0.01%
2024/01/11	14	56.80	14	55.37	57.10	0	7,181	0.00%
2024/01/10	16.1	55.37	55	55.20	55.00	-38.9	7,209	-0.54%
2024/01/09	13	56.95	9	57.84	56.50	4	7,231	0.06%
2024/01/08	11	59.13	17.2	59.77	58.90	-6.2	7,202	-0.09%
2024/01/05	11	58.58	9	58.76	58.30	2	7,144	0.03%
2024/01/04	9.2	57.87	8	58.38	57.60	1.2	7,137	0.02%
2024/01/03	15.2	58.90	13	58.57	58.80	2.2	7,155	0.03%
2024/01/02	33	59.78	27	59.51	59.30	6	7,150	0.08%
2023/12/29	10	58.90	10	58.51	58.90	0	7,180	0.00%
2023/12/28	8	59.00	19	58.71	59.00	-11	7,194	-0.15%
2023/12/27	12	59.31	11	58.59	58.40	1	7,222	0.01%
2023/12/26	12	59.11	22	58.01	59.00	-10	7,298	-0.14%
2023/12/25	12	57.00	17	56.89	57.00	-5	7,276	-0.07%
2023/12/22	21	56.47	14	56.54	56.40	7	7,282	0.10%
2023/12/21	9	56.60	9	57.20	56.60	0	7,287	0.00%
2023/12/20	12	57.78	11	57.57	57.80	1	7,299	0.01%
2023/12/19	10	57.24	12	58.24	57.30	-2	7,311	-0.03%
2023/12/18	10	59.01	10	59.22	59.00	0	7,300	0.00%
2023/12/15	19	59.85	18	59.53	59.10	1	7,317	0.01%
2023/12/14	13	58.48	11	58.41	58.20	2	7,234	0.03%
2023/12/13	11	58.30	16	58.37	58.30	-5	7,219	-0.07%
2023/12/12	7	59.20	7	59.70	59.00	0	7,208	0.00%
2023/12/11	13	59.60	11	59.65	59.60	2	7,208	0.03%
2023/12/08	34	60.98	23	60.07	61.00	11	7,155	0.15%
2023/12/07	18	61.27	17	61.32	60.50	1	7,155	0.01%
2023/12/06	14	62.18	15	62.16	61.60	-1	7,150	-0.01%
2023/12/05	15	62.38	18	61.75	62.80	-3	7,114	-0.04%
2023/12/04	15	62.07	7	62.27	61.80	8	7,125	0.11%
2023/12/01	10	62.17	10	62.50	62.50	0	7,404	0.00%
2023/11/30	16	63.02	12	63.93	62.20	4	7,390	0.05%
2023/11/29	15	63.37	12	63.55	63.50	3	7,352	0.04%
2023/11/28	17	62.94	8	62.88	62.80	9	7,299	0.12%
2023/11/27	24	63.47	18	63.73	62.90	6	7,315	0.08%
2023/11/24	13	63.34	32	63.35	63.20	-19	6,905	-0.28%
2023/11/21	10	57.36	14	57.11	57.20	-4	5,725	-0.07%
2023/11/20	8	57.13	8	56.80	56.70	0	5,793	0.00%
2023/11/17	7	56.30	7	57.31	56.20	0	5,768	0.00%
2023/11/16	2	55.70	3	55.73	56.40	-1	5,691	-0.02%
2023/11/15	1	55.00	3	55.20	54.60	-2	5,899	-0.03%
2023/11/14	3	54.73	3	54.83	54.80	0	6,212	0.00%
2023/11/13	2	53.80	0	0.00	54.00	2	6,271	0.03%
2023/11/09	7	53.20	6	53.25	53.20	1	6,463	0.02%
2023/11/08	0	0.00	3	54.30	54.20	-3	6,531	-0.05%
2023/11/07	15	54.33	14	54.50	54.20	1	6,689	0.01%
2023/11/06	11	54.72	12	54.94	54.90	-1	6,783	-0.01%
2023/11/03	11	53.40	11	53.73	53.30	0	6,757	0.00%
2023/11/02	7	52.86	7	52.81	52.80	0	6,792	0.00%
2023/11/01	29	52.11	32	52.09	51.80	-3	6,790	-0.04%
2023/10/31	12	53.17	8	54.38	52.50	4	6,621	0.06%
2023/10/30	10	55.17	8	55.59	54.60	2	6,706	0.03%
2023/10/27	21	56.05	23	56.14	55.40	-2	6,836	-0.03%
2023/10/26	15	57.74	9	58.28	57.00	6	6,903	0.09%
2023/10/25	10	58.52	12	58.92	59.10	-2	6,979	-0.03%
2023/10/24	12	56.77	12	55.90	56.80	0	6,897	0.00%
2023/10/23	8	53.60	8	53.50	53.60	0	6,906	0.00%
2023/10/20	12	55.05	12	54.98	55.00	0	6,885	0.00%
2023/10/19	2	56.90	0	0.00	56.10	2	7,039	0.03%
2023/10/18	16	57.93	15	59.38	57.70	1	7,065	0.01%
2023/10/17	16	60.56	16	59.63	60.60	0	7,114	0.00%
2023/10/16	2	58.70	0	0.00	58.70	2	7,238	0.03%
2023/10/11	0	0.00	2	61.00	61.70	-2	8,216	-0.02%
2023/10/06	0	0.00	1	61.50	61.60	-1	8,402	-0.01%
2023/10/05	10	62.50	10	63.50	61.80	0	8,712	0.00%
2023/10/04	1	60.60	2	60.90	60.80	-1	9,087	-0.01%
2023/10/03	1	61.80	3	61.90	62.00	-2	9,280	-0.02%
2023/10/02	14	62.28	14	62.79	63.00	0	9,528	0.00%
2023/09/27	0	58.35	0	0.00	58.30	0	9,991	0.00%
2023/09/26	3	58.90	0	0.00	58.50	3	10,168	0.03%
2023/09/25	0	59.10	0	0.00	58.80	0	10,308	0.00%
2023/09/22	15	59.70	15	59.29	59.70	0	10,443	0.00%
2023/09/21	13	59.81	11	60.74	59.60	2	10,508	0.02%
2023/09/20	0	0.00	0.9	60.70	60.90	-0.9	10,594	-0.01%
2023/09/19	3	61.97	0	0.00	61.30	3	10,873	0.03%
2023/09/18	1	62.80	0	0.00	62.50	1	11,060	0.01%
2023/09/15	0	63.10	1	63.00	63.60	-1	11,386	-0.01%
2023/09/14	1	63.40	1	62.70	62.70	0	11,551	0.00%
2023/09/13	1	63.10	0	0.00	62.10	1	11,775	0.01%
2023/09/12	5	62.36	6	61.97	62.00	-1	12,067	-0.01%
2023/09/11	4	63.70	3	64.03	63.40	1	12,282	0.01%
2023/09/08	9	66.84	6	68.00	66.00	3	12,596	0.02%
2023/09/07	0	0.00	1	69.00	68.00	-1	13,011	-0.01%
2023/09/06	27	67.14	24	67.07	67.80	3	13,275	0.02%
2023/09/05	16	69.55	15	69.69	70.70	1	13,234	0.01%
2023/09/04	21	69.62	18	70.16	69.10	3	13,658	0.02%
2023/09/01	48	72.59	56	72.24	71.10	-8	14,142	-0.06%
2023/08/31	22	72.83	23	72.25	73.00	-1	14,509	-0.01%
2023/08/30	30	71.85	24	71.25	71.00	6	15,025	0.04%
2023/08/29	13	70.71	20	71.10	71.50	-7	16,015	-0.04%
2023/08/28	14	69.94	12	69.45	70.00	2	17,175	0.01%
2023/08/25	26	69.40	29	69.14	69.90	-3	18,143	-0.02%
2023/08/24	27	69.73	30	69.44	69.00	-3	18,544	-0.02%
2023/08/23	12	68.88	17	68.83	68.60	-5	18,973	-0.03%
2023/08/22	5	68.38	10	67.89	68.50	-5	19,242	-0.03%
2023/08/21	48	69.80	43	69.33	68.70	5	19,614	0.03%
2023/08/18	21	68.30	18	69.07	69.80	3	21,131	0.01%
2023/08/17	24	66.12	26	66.00	66.90	-2	21,030	-0.01%
2023/08/16	21	65.26	18	65.67	66.20	3	21,193	0.01%
2023/08/15	12	64.33	10	64.37	64.60	2	21,721	0.01%
2023/08/14	15	61.92	13	61.75	62.10	2	22,208	0.01%
2023/08/11	12	63.55	12	62.97	63.50	0	22,801	0.00%
2023/08/10	15	61.79	15	62.33	61.60	0	23,117	0.00%
2023/08/09	6	63.90	32	63.75	63.50	-26	23,717	-0.11%
2023/08/08	16	64.13	15	65.17	64.40	1	24,317	0.00%
2023/08/07	13	65.11	16	64.39	65.20	-3	24,618	-0.01%
2023/08/04	12	66.00	12	65.40	65.40	0	25,312	0.00%
2023/08/02	15	65.03	15	66.77	65.30	0	25,743	0.00%
2023/08/01	12	66.62	10	66.44	66.50	2	26,070	0.01%
2023/07/31	17.1	67.62	15	69.03	67.50	2.1	26,375	0.01%
2023/07/28	20	68.97	23	68.22	69.50	-3	26,653	-0.01%
2023/07/27	16	69.60	16	69.72	69.50	0	27,081	0.00%
2023/07/26	23	71.49	10	71.03	69.70	13	27,576	0.05%
2023/07/25	9	71.13	9	70.83	70.60	0	27,814	0.00%
2023/07/24	32	71.04	24	71.43	70.00	8	28,006	0.03%
2023/07/21	9	73.50	11	73.19	73.60	-2	28,207	-0.01%
2023/07/20	9	73.80	11	73.23	73.20	-2	29,256	-0.01%
2023/07/19	18	74.02	13	74.85	72.50	5	29,584	0.02%
2023/07/18	23	74.80	13	76.73	74.00	10	30,150	0.03%
2023/07/17	31	76.15	49	76.73	76.70	-18	30,543	-0.06%
2023/07/14	37	73.39	23.3	73.22	72.60	13.8	31,042	0.04%
2023/07/13	25	73.34	25	73.14	72.80	0	32,704	0.00%
2023/07/12	19.2	72.38	22	71.81	72.00	-2.8	33,621	-0.01%
2023/07/11	38	73.78	31	74.21	72.00	7	34,256	0.02%
2023/07/10	7	76.61	5	77.70	76.00	2	34,499	0.01%
2023/07/07	46	79.03	48	77.84	78.30	-2	34,755	-0.01%
2023/07/06	20	78.39	12	79.03	77.70	8	35,037	0.02%
2023/07/05	26	79.33	30	79.91	79.40	-4	35,753	-0.01%
2023/07/04	29	78.12	29	78.11	77.60	0	35,789	0.00%
2023/07/03	8	79.08	10.3	78.56	78.80	-2.3	35,870	-0.01%
2023/06/30	25	76.94	23	77.28	78.00	2	36,476	0.01%
2023/06/29	15	75.78	14	75.91	75.50	1	36,628	0.00%
2023/06/28	14	75.63	14	76.30	75.30	0	36,905	0.00%
2023/06/27	26	76.42	23	77.33	75.60	3	37,163	0.01%
2023/06/26	34	80.14	11.8	80.46	79.30	22.2	37,281	0.06%
2023/06/21	16.5	79.79	17.2	80.52	81.80	-0.7	37,430	0.00%
2023/06/20	17	79.63	15	79.92	79.40	2	37,547	0.01%
2023/06/19	17	79.48	21	80.44	80.80	-4	38,426	-0.01%
2023/06/16	44	80.33	28	80.49	79.10	16	39,863	0.04%
2023/06/15	20	79.26	12	79.64	79.00	8	40,410	0.02%
2023/06/14	20	80.85	16	81.37	80.30	4	41,215	0.01%
2023/06/13	59	81.33	64	81.44	82.30	-5	41,842	-0.01%
2023/06/12	14.2	79.08	9	79.81	78.50	5.2	42,435	0.01%
2023/06/09	48	80.35	44	79.68	79.00	4	43,618	0.01%
2023/06/08	25	79.82	15	79.92	78.90	10	44,550	0.02%
2023/06/07	87	83.50	90	83.69	81.50	-3	45,822	-0.01%
2023/06/06	23	83.51	18	83.97	82.60	5	46,949	0.01%
2023/06/05	27	85.73	43	86.18	85.70	-16	47,549	-0.03%
2023/06/02	43	83.41	38	83.30	83.40	5	47,681	0.01%
2023/06/01	21	81.06	44	81.31	81.90	-23	47,138	-0.05%
2023/05/31	25	76.96	21.2	77.67	78.40	3.8	46,628	0.01%
2023/05/30	17	77.63	19.2	77.13	76.60	-2.2	45,748	0.00%
2023/05/29	15	76.22	30.6	76.21	76.40	-15.6	45,395	-0.03%
2023/05/26	9.1	74.37	9	74.00	73.70	0.1	45,058	0.00%
2023/05/25	12.1	74.90	15	74.69	74.50	-2.9	44,998	-0.01%
2023/05/24	60.2	78.34	46.2	78.29	75.80	14	44,898	0.03%
2023/05/23	11	75.35	12	75.39	75.50	-1	44,540	0.00%
2023/05/22	2	74.60	4	74.83	75.30	-2	44,960	0.00%
2023/05/19	31	76.35	23	75.51	73.20	8	44,786	0.02%
2023/05/18	18	75.32	30	75.95	75.80	-12	44,433	-0.03%
2023/05/17	78	75.02	72	75.41	74.10	6	43,886	0.01%
2023/05/16	18	73.22	21	73.91	74.40	-3	43,212	-0.01%
2023/05/15	40.2	74.25	40	73.46	72.70	0.2	42,738	0.00%
2023/05/12	9	69.63	17	71.42	73.20	-8	42,094	-0.02%
2023/05/11	5	70.50	12	69.83	68.90	-7	41,514	-0.02%
2023/05/10	37	69.69	33	69.77	70.00	4	41,156	0.01%
2023/05/09	33.2	73.32	29.2	73.62	71.70	4	40,450	0.01%
2023/05/08	8	72.76	10	73.14	73.80	-2	39,949	-0.01%
2023/05/05	17	72.61	5	70.80	71.20	12	39,498	0.03%
2023/05/04	20	75.79	9	74.36	74.00	11	39,065	0.03%
2023/05/03	15	75.53	21	75.94	76.00	-6	38,702	-0.02%
2023/05/02	23	75.23	13	75.14	76.50	10	38,138	0.03%
2023/04/28	27	73.29	36	73.61	73.50	-9	37,572	-0.02%
2023/04/27	23	71.84	25	71.95	71.90	-2	37,132	-0.01%
2023/04/26	32	71.91	37	71.59	71.90	-5	36,803	-0.01%
2023/04/25	49	72.60	40	72.81	72.70	9	36,370	0.02%
2023/04/24	19	73.41	16	73.42	73.30	3	35,247	0.01%
2023/04/21	15	72.27	16	74.24	72.50	-1	34,861	0.00%
2023/04/20	37	77.06	38	74.99	74.60	-1	34,112	0.00%
2023/04/19	68.6	78.35	60	77.99	77.80	8.6	33,376	0.03%
2023/04/18	66	77.57	58	77.94	76.40	8	32,320	0.02%
2023/04/17	25	71.71	33	73.62	75.90	-8	30,534	-0.03%
2023/04/14	39	69.10	38	68.77	69.00	1	29,403	0.00%
2023/04/13	27	66.17	24.1	65.99	67.30	2.9	28,431	0.01%
2023/04/12	3.1	67.34	3	67.27	66.30	0.1	27,694	0.00%
2023/04/11	7	66.77	6	66.90	66.30	1	27,252	0.00%
2023/04/10	14	66.09	21	66.20	66.60	-7	26,706	-0.03%
2023/04/07	16	62.96	20	62.63	62.50	-4	25,805	-0.02%
2023/04/06	3	60.00	3	60.77	61.60	0	25,429	0.00%
2023/03/31	8	61.75	29	62.96	60.30	-21	25,221	-0.08%
2023/03/30	4	61.03	7	60.69	60.80	-3	24,733	-0.01%
2023/03/29	23	59.74	25	60.16	59.80	-2	24,759	-0.01%
2023/03/28	58	59.40	62	59.69	59.20	-4	25,009	-0.02%
2023/03/27	31	60.26	28	59.94	59.80	3	24,753	0.01%
2023/03/24	9	59.80	11	59.93	60.00	-2	24,383	-0.01%
2023/03/23	28	59.31	32	59.19	59.50	-4	24,068	-0.02%
2023/03/22	67	60.29	40	60.23	59.00	27	23,610	0.11%
2023/03/21	59	62.88	98	62.17	61.10	-39	22,529	-0.17%
2023/03/20	15	59.26	14.2	59.65	59.50	0.8	20,843	0.00%
2023/03/17	28	59.55	71	59.96	59.10	-43	20,016	-0.21%
2023/03/16	33.2	57.76	36	57.85	58.50	-2.8	18,949	-0.01%
2023/03/15	44	59.48	33	59.14	59.20	11	18,059	0.06%
2023/03/14	170	58.40	143	58.48	58.40	27	17,276	0.16%	大買/大賣/
2023/03/13	93	57.28	88	56.40	56.20	5	15,806	0.03%
2023/03/10	14	58.04	19	56.32	56.60	-5	14,616	-0.03%
2023/03/09	49	55.35	70	55.37	54.80	-21	13,026	-0.16%
2023/03/08	31	51.61	28.1	52.32	54.70	2.9	11,630	0.02%
2023/03/07	36	50.15	27	50.14	49.80	9	10,742	0.08%
2023/03/06	2	48.53	16	48.44	48.75	-14	10,455	-0.13%
2023/03/03	21	47.15	10	48.95	46.90	11	10,502	0.10%
2023/03/02	1	47.05	1	45.75	47.05	0	10,050	0.00%
2023/03/01	1	45.20	0	0.00	45.60	1	9,884	0.01%
2023/02/24	0	0.00	3	45.48	45.45	-3	9,774	-0.03%
2023/02/23	3	46.80	3	46.75	46.60	0	9,572	0.00%
2023/02/22	23	45.78	0	0.00	47.20	23	9,388	0.24%
2023/02/21	117	46.97	106	47.15	46.70	11	9,065	0.12%	大買/大賣/
2023/02/20	0	43.45	8	45.18	46.35	-8	7,673	-0.10%
2023/02/16	7	42.41	24	42.17	42.35	-17	6,955	-0.24%
2023/02/15	41	40.46	45	40.55	40.75	-4	6,725	-0.06%
2023/02/14	0	0.00	0	40.10	39.80	0	6,699	0.00%
2023/02/13	3	39.83	1	39.75	39.95	2	6,721	0.03%
2023/02/10	19	40.61	0	40.20	39.90	19	6,759	0.28%
2023/02/09	12	41.19	12	41.61	41.35	0	6,706	0.00%
2023/02/08	2	41.38	2	41.40	41.05	0	6,678	0.00%
2023/02/07	1	40.85	5	41.30	41.25	-4	6,645	-0.06%
2023/02/06	0	0.00	1	40.80	40.65	-1	6,589	-0.02%
2023/02/03	0	40.52	1	41.00	40.45	-1	6,578	-0.01%
2023/02/02	1	40.60	0	0.00	40.60	1	6,560	0.02%
2023/02/01	0	0.00	7	40.22	40.45	-7	6,540	-0.11%
2023/01/31	5	39.00	3	39.40	39.65	2	6,526	0.03%
2023/01/30	3	38.92	0	0.00	38.85	3	6,526	0.05%
2023/01/13	2	38.00	1	38.30	38.00	1	6,533	0.02%
2023/01/12	1	39.35	0	0.00	38.70	1	6,519	0.02%
2023/01/05	1	40.60	1	41.00	40.05	0	6,654	0.00%
2023/01/04	5	40.29	1	40.80	40.10	4	6,663	0.06%
2023/01/03	2	39.75	1	40.00	39.95	1	6,679	0.01%
2022/12/30	0	0.00	1	39.95	39.45	-1	6,707	-0.01%
2022/12/29	1	39.15	0	0.00	39.65	1	6,837	0.01%
2022/12/23	2	41.23	2	41.05	41.00	0	6,825	0.00%
2022/12/22	2	42.38	0	0.00	41.50	2	6,795	0.03%
2022/12/21	2	40.55	10	42.31	42.40	-8	6,585	-0.12%
2022/12/20	5	42.11	3	42.32	40.65	2	6,274	0.03%
2022/12/19	1	41.30	12	40.61	41.25	-11	5,759	-0.19%
2022/12/16	4	39.33	0	0.00	39.40	4	5,685	0.07%
2022/12/15	9	40.42	0	0.00	40.50	9	5,680	0.16%
2022/12/14	0	0.00	2	39.88	39.70	-2	5,709	-0.04%
2022/12/12	0	0.00	1	40.00	39.95	-1	6,241	-0.02%
2022/12/09	1	40.70	0	0.00	39.90	1	6,895	0.01%
2022/12/08	2	39.88	0	0.00	39.80	2	6,969	0.03%
2022/12/07	2	40.53	2	40.33	39.75	0	6,967	0.00%
2022/12/06	3	42.73	6	42.43	41.65	-3	6,883	-0.04%
2022/12/02	6	41.93	9	41.88	41.75	-3	6,574	-0.05%
2022/12/01	1	41.90	0	0.00	41.60	1	6,509	0.02%
2022/11/30	8	42.34	12	42.61	41.80	-4	6,398	-0.06%
2022/11/29	9	40.96	4.3	41.07	41.25	4.7	6,186	0.08%
2022/11/28	16	42.19	10	41.95	41.70	6	6,208	0.10%
2022/11/25	2	42.25	12.1	40.72	42.30	-10.1	5,779	-0.17%
2022/11/24	7.3	39.31	2	39.33	38.85	5.3	5,224	0.10%
2022/11/22	0	37.00	0	0.00	36.70	0	4,949	0.00%
2022/11/21	1	37.55	1	37.20	37.10	0	4,993	0.00%
2022/11/18	0	0.00	1	38.80	37.30	-1	5,005	-0.02%
2022/11/17	1	38.50	0	0.00	38.45	1	4,945	0.02%
2022/11/16	2	37.98	1	37.95	37.85	1	4,917	0.02%
2022/11/15	0	37.00	3	37.65	37.85	-3	4,921	-0.06%
2022/11/14	1	37.05	0	37.00	37.05	1	4,925	0.02%
2022/11/10	0	0.00	5	37.95	37.80	-5	4,919	-0.10%
2022/11/09	1	38.25	0	0.00	37.90	1	4,957	0.02%
2022/11/08	1	38.55	1	37.60	37.45	0	4,996	0.00%
2022/11/04	13	37.30	18	37.46	37.40	-5	5,071	-0.10%
2022/11/01	2	35.98	2	36.25	36.40	0	5,097	0.00%
2022/10/31	0	0.00	6	36.21	35.75	-6	5,187	-0.12%
2022/10/28	1	35.90	0	0.00	35.25	1	5,227	0.02%
2022/10/27	0	0.00	6	35.78	36.30	-6	5,247	-0.11%
2022/10/26	1	34.90	0	0.00	35.05	1	5,287	0.02%
2022/10/25	1	35.25	1	34.85	34.85	0	5,348	0.00%
2022/10/24	0	0.00	1	35.35	34.80	-1	5,376	-0.02%
2022/10/20	10	35.62	6	35.03	35.30	4	5,381	0.07%
2022/10/19	14	36.36	7	36.37	36.10	7	5,391	0.13%
2022/10/18	1	35.15	0	0.00	35.40	1	5,368	0.02%
2022/10/12	1	36.25	0	0.00	35.70	1	5,461	0.02%
2022/10/11	2	36.90	0	0.00	36.10	2	5,477	0.04%
2022/10/07	19	38.36	0	0.00	38.20	19	5,656	0.34%
2022/10/06	2	38.63	4	38.59	38.20	-2	5,817	-0.03%
2022/10/04	1	36.90	1	36.60	37.05	0	5,697	0.00%
2022/10/03	6	35.54	5	35.60	35.65	1	5,696	0.02%
2022/09/30	0	0.00	1	35.00	35.50	-1	5,806	-0.02%
2022/09/29	1	35.50	0	0.00	35.35	1	5,817	0.02%
2022/09/27	3	36.30	1	36.10	36.50	2	5,809	0.03%
2022/09/26	2	36.95	1	35.95	35.75	1	5,831	0.02%
2022/09/23	1	38.65	0	0.00	38.05	1	5,846	0.02%
2022/09/22	3	38.52	0	0.00	39.10	3	5,876	0.05%
2022/09/20	20	38.76	18	39.45	39.35	2	5,801	0.03%
2022/09/19	17	40.71	0	0.00	38.95	17	5,647	0.30%
2022/09/16	2	40.20	19	41.55	41.60	-17	5,366	-0.32%
2022/09/15	15	39.50	34	39.36	39.20	-19	4,783	-0.40%
2022/09/14	3	38.20	0	0.00	39.30	3	4,728	0.06%
2022/09/13	1	39.65	0	0.00	39.15	1	4,738	0.02%
2022/09/12	1	37.85	1	38.70	39.20	0	4,743	0.00%
2022/09/06	3	37.60	0	0.00	37.00	3	4,806	0.06%
2022/09/05	30	39.17	15	38.15	38.15	15	4,777	0.31%
2022/09/02	0	0.00	2	40.65	40.30	-2	4,717	-0.04%
2022/09/01	3	39.55	6	40.60	39.55	-3	4,520	-0.07%
2022/08/31	5	39.25	0	0.00	39.15	5	4,456	0.11%
2022/08/30	1	38.20	0	0.00	38.15	1	4,752	0.02%
2022/08/29	1	38.00	0	0.00	37.80	1	4,845	0.02%
2022/08/26	1	39.05	2	39.50	39.60	-1	4,835	-0.02%
2022/08/25	1	38.75	0	0.00	38.75	1	4,848	0.02%
2022/08/24	1	38.45	3	38.30	38.10	-2	5,138	-0.04%
2022/08/23	3	38.32	0	0.00	38.35	3	5,152	0.06%
2022/08/22	10	38.45	14	38.64	38.40	-4	5,192	-0.08%
2022/08/19	1	39.60	0	0.00	39.45	1	5,279	0.02%
2022/08/18	1	39.95	4	39.95	39.90	-3	5,301	-0.06%
2022/08/17	6	39.65	9	39.43	39.70	-3	5,298	-0.06%
2022/08/16	10	39.21	12	39.16	39.15	-2	5,267	-0.04%
2022/08/15	0	0.00	5	39.15	39.10	-5	5,227	-0.10%
2022/08/10	0	0.00	8	38.15	38.25	-8	5,096	-0.16%
2022/08/09	0	0.00	1	37.65	37.95	-1	5,102	-0.02%
2022/08/05	9	37.66	6	37.70	37.60	3	5,162	0.06%
2022/08/04	1	35.95	1	35.10	35.95	0	5,183	0.00%
2022/08/02	1	36.85	2	36.20	36.50	-1	5,192	-0.02%
2022/07/28	1	37.20	0	0.00	36.60	1	5,127	0.02%
2022/07/27	2	35.90	3	36.33	36.65	-1	5,139	-0.02%
2022/07/26	1	37.35	5	36.30	36.15	-4	5,173	-0.08%
2022/07/25	0	0.00	1	37.05	37.00	-1	5,183	-0.02%
2022/07/22	0	0.00	1	38.10	36.80	-1	5,224	-0.02%
2022/07/21	4	37.23	5	36.60	37.35	-1	5,315	-0.02%
2022/07/19	0	0.00	15	36.00	35.95	-15	5,357	-0.28%
2022/07/18	0	0.00	5	36.15	36.10	-5	5,373	-0.09%
2022/07/15	65	36.42	42	36.26	36.00	23	5,369	0.43%
2022/07/14	0	0.00	4	34.96	36.30	-4	5,204	-0.08%
2022/07/13	3	33.57	0	0.00	33.00	3	5,084	0.06%
2022/07/11	0	0.00	3	34.05	33.95	-3	5,214	-0.06%
2022/07/08	0	0.00	1	33.10	33.60	-1	5,283	-0.02%
2022/07/07	2	30.88	1	31.35	31.50	1	5,211	0.02%
2022/07/01	1.3	32.62	1	32.40	31.70	0.3	5,539	0.00%
2022/06/30	3.2	34.79	5	34.59	34.00	-1.8	5,642	-0.03%
2022/06/29	5	35.75	1	36.00	35.90	4	5,690	0.07%
2022/06/27	0	0.00	1	37.30	37.80	-1	6,692	-0.01%
2022/06/24	1	37.45	5	37.50	36.85	-4	6,996	-0.06%
2022/06/23	6	35.69	8	36.64	35.95	-2	7,501	-0.03%
2022/06/22	11	36.50	0	0.00	35.60	11	8,370	0.13%
2022/06/20	2	35.35	0	0.00	35.10	2	9,495	0.02%
2022/06/17	0	0.00	1	37.00	36.95	-1	9,504	-0.01%
2022/06/16	4	38.05	1	38.60	37.40	3	9,509	0.03%
2022/06/10	5	39.95	0	0.00	40.00	5	9,611	0.05%
2022/06/09	1	40.55	0	0.00	40.60	1	9,630	0.01%
2022/06/08	1	42.10	6	41.71	41.25	-5	9,651	-0.05%
2022/06/07	5	40.40	0	0.00	40.30	5	9,377	0.05%
2022/06/01	6	41.50	7	41.39	40.75	-1	9,549	-0.01%
2022/05/31	3	39.35	0	0.00	39.40	3	9,420	0.03%
2022/05/30	0	0.00	3	39.30	39.15	-3	9,594	-0.03%
2022/05/27	16	39.16	17	38.88	38.10	-1	9,640	-0.01%
2022/05/26	2	37.85	0	0.00	37.40	2	9,685	0.02%
2022/05/25	0	0.00	1	38.75	38.80	-1	9,758	-0.01%
2022/05/24	0	0.00	1	37.95	37.50	-1	9,920	-0.01%
2022/05/23	0	0.00	1	38.80	38.35	-1	10,009	-0.01%
2022/05/20	1	38.65	5	38.52	38.35	-4	10,206	-0.04%
2022/05/19	1	37.65	0	0.00	38.40	1	10,389	0.01%
2022/05/17	0	0.00	2	38.00	38.10	-2	11,380	-0.02%
2022/05/16	4	37.05	0	0.00	37.35	4	11,789	0.03%
2022/05/13	2	35.73	2	36.95	36.75	0	11,807	0.00%
2022/05/12	12.1	35.97	12	35.94	35.00	0.1	11,857	0.00%
2022/05/11	2	37.50	7	37.91	37.30	-5	11,831	-0.04%
2022/05/10	14	38.29	8	38.16	38.25	6	11,976	0.05%
2022/05/09	2	38.80	0	0.00	38.60	2	12,027	0.02%
2022/05/06	5	39.89	0	0.00	39.85	5	12,155	0.04%
2022/05/05	0	0.00	1	41.60	41.00	-1	12,278	-0.01%
2022/05/04	2	40.35	2	40.48	40.55	0	12,324	0.00%
2022/04/28	0	0.00	3	38.95	38.70	-3	12,814	-0.02%
2022/04/27	11.1	38.82	12	38.58	38.65	-0.9	12,841	-0.01%
2022/04/26	3	40.85	0	0.00	40.70	3	12,772	0.02%
2022/04/22	11	42.90	0	0.00	43.25	11	12,957	0.08%
2022/04/21	1	43.55	0	0.00	43.60	1	13,093	0.01%
2022/04/20	6	42.59	4	42.86	42.95	2	13,319	0.02%
2022/04/19	17	42.88	14	42.33	42.05	3	13,467	0.02%
2022/04/18	0	0.00	10	42.63	42.35	-10	13,793	-0.07%
2022/04/15	2	44.25	0	0.00	43.80	2	13,993	0.01%
2022/04/14	3	45.28	1	45.60	45.10	2	14,415	0.01%
2022/04/13	0	0.00	1	44.55	44.50	-1	14,620	-0.01%
2022/04/12	2	44.08	4	43.23	44.20	-2	14,967	-0.01%
2022/04/11	5	44.42	2	44.05	44.00	3	15,448	0.02%
2022/04/08	0	0.00	2	45.90	45.75	-2	15,823	-0.01%
2022/04/07	0	0.00	6	46.23	45.20	-6	16,675	-0.04%
2022/04/06	12	47.26	23	47.54	47.15	-11	16,890	-0.07%
2022/04/01	2	46.35	2	46.23	46.10	0	17,214	0.00%
2022/03/31	23	47.06	17	48.08	46.80	6	18,222	0.03%
2022/03/30	7	48.70	28.3	48.72	48.25	-21.3	19,103	-0.11%
2022/03/29	20	47.20	6	48.30	46.95	14	21,757	0.06%
2022/03/28	22	47.93	7	48.04	47.60	15	22,374	0.07%
2022/03/25	15	47.43	41	47.76	47.65	-26	22,255	-0.12%
2022/03/24	46	46.95	50	47.20	45.90	-4	21,832	-0.02%
2022/03/23	3	45.75	3	45.02	45.75	0	21,678	0.00%
2022/03/21	4	42.75	1	43.10	42.65	3	24,311	0.01%
2022/03/18	1	43.15	1	43.30	43.30	0	25,021	0.00%
2022/03/17	0	0.00	5	42.65	42.55	-5	25,932	-0.02%
2022/03/16	9	41.71	0	0.00	41.40	9	26,305	0.03%
2022/03/15	0	0.00	1	42.05	41.90	-1	26,355	0.00%
2022/03/11	6	42.16	4	42.30	42.10	2	27,074	0.01%
2022/03/10	6	43.91	1	44.25	43.35	5	27,079	0.02%
2022/03/08	4	42.46	0	0.00	41.75	4	27,012	0.01%
2022/03/07	10	43.92	2	43.60	43.00	8	26,897	0.03%
2022/03/04	2	46.18	4	45.98	45.50	-2	26,779	-0.01%
2022/03/03	8	47.16	1	48.05	46.55	7	26,680	0.03%
2022/03/01	0.1	46.25	10	46.14	46.85	-9.9	26,662	-0.04%
2022/02/25	3	45.05	4	45.58	44.80	-1	26,695	0.00%
2022/02/24	14	44.92	2	44.53	44.05	12	26,666	0.05%
2022/02/23	1	46.30	1	46.70	46.50	0	26,540	0.00%
2022/02/22	3	46.15	0	0.00	45.40	3	26,548	0.01%
2022/02/21	12	47.89	12	48.28	47.75	0	26,443	0.00%
2022/02/18	2	47.20	0	0.00	47.95	2	26,335	0.01%
2022/02/17	8	47.31	5	48.49	46.70	3	26,355	0.01%
2022/02/16	11	47.43	16	46.48	48.15	-5	25,774	-0.02%
2022/02/15	0	0.00	1	44.35	43.80	-1	25,474	0.00%
2022/02/14	5	43.86	2	43.70	43.50	3	25,529	0.01%
2022/02/11	0	0.00	3	45.35	45.70	-3	25,612	-0.01%
2022/02/09	0	0.00	6	44.90	45.20	-6	25,870	-0.02%
2022/02/08	1	44.65	4	44.81	44.95	-3	25,855	-0.01%
2022/02/07	1	42.65	3	42.85	43.90	-2	25,760	-0.01%
2022/01/26	6	41.10	9	41.52	41.60	-3	25,716	-0.01%
2022/01/25	15.1	41.77	5	41.15	40.80	10.1	26,178	0.04%
2022/01/24	8	41.61	5.2	42.51	42.80	2.8	26,203	0.01%
2022/01/21	12	42.97	7	43.31	42.55	5	26,324	0.02%
2022/01/20	2	44.55	2	44.45	44.45	0	26,539	0.00%
2022/01/19	3	44.97	1	44.80	44.80	2	27,174	0.01%
2022/01/18	6	45.14	0	0.00	44.80	6	27,675	0.02%
2022/01/17	4	45.19	11	45.05	45.60	-7	27,640	-0.03%
2022/01/14	1	44.80	0	0.00	44.15	1	27,650	0.00%
2022/01/13	5	45.55	4	45.80	45.65	1	27,830	0.00%
2022/01/12	1	47.30	1	46.00	46.00	0	28,004	0.00%
2022/01/10	16	48.00	10	49.35	48.70	6	27,612	0.02%
2022/01/07	5	49.19	9	48.81	47.75	-4	27,341	-0.01%
2022/01/06	11	50.24	19	50.34	49.60	-8	26,889	-0.03%
2022/01/05	23	50.88	0	0.00	50.40	23	26,623	0.09%
2022/01/04	4	50.73	22	51.60	52.10	-18	26,245	-0.07%
2022/01/03	9	49.79	53	50.46	50.70	-44	25,790	-0.17%
2021/12/30	79	50.77	26	51.50	50.30	53	25,335	0.21%
2021/12/29	21	50.61	12	50.41	50.60	9	24,493	0.04%
2021/12/28	3	50.37	11	50.19	50.00	-8	24,195	-0.03%
2021/12/27	24.1	50.97	21	51.12	51.70	3.1	23,728	0.01%
2021/12/24	42.1	50.31	73	50.01	49.40	-30.9	22,652	-0.14%
2021/12/23	27.2	49.92	26	49.98	49.90	1.2	21,538	0.01%
2021/12/22	11	45.80	25	45.91	47.35	-14	18,101	-0.08%
2021/12/21	0	0.00	2	43.13	43.05	-2	17,170	-0.01%
2021/12/20	1	45.35	13	44.89	45.15	-12	16,748	-0.07%
2021/12/17	2	45.50	3	45.30	45.40	-1	16,239	-0.01%
2021/12/16	15	45.79	16	46.56	46.25	-1	15,573	-0.01%
2021/12/15	12	43.10	18	43.77	43.80	-6	13,999	-0.04%
2021/12/14	19	40.40	18	39.83	40.80	1	12,584	0.01%
2021/12/13	3	41.92	16.6	41.62	42.25	-13.6	11,852	-0.11%
2021/12/10	0	0.00	5	39.51	38.45	-5	10,891	-0.05%
2021/12/08	0	0.00	8	38.92	38.20	-8	10,373	-0.08%
2021/12/07	6	39.26	7	38.75	39.10	-1	10,132	-0.01%
2021/12/06	0	0.00	1	36.50	37.20	-1	9,605	-0.01%
2021/12/02	4	35.96	0	0.00	35.65	4	9,638	0.04%
2021/12/01	5	36.25	3	36.28	36.45	2	9,665	0.02%
2021/11/29	4	34.90	3	35.50	35.45	1	9,748	0.01%
2021/11/26	7	36.19	0	0.00	35.75	7	9,817	0.07%
2021/11/25	20	38.02	0	0.00	37.10	20	9,738	0.21%
2021/11/24	5	36.92	18	37.98	38.05	-13	9,614	-0.14%
2021/11/23	8	37.12	3	37.10	36.85	5	9,542	0.05%
2021/11/22	1	37.85	3	37.55	37.70	-2	9,567	-0.02%
2021/11/19	2	37.53	0	0.00	37.35	2	9,684	0.02%
2021/11/18	11	37.95	0	0.00	37.55	11	9,701	0.11%
2021/11/17	0	0.00	10	37.20	37.15	-10	9,687	-0.10%
2021/11/16	3	38.05	10	38.65	37.30	-7	9,737	-0.07%
2021/11/15	5	37.68	2	38.58	38.40	3	9,596	0.03%
2021/11/12	10	37.75	5	37.65	37.20	5	9,510	0.05%
2021/11/11	4	36.96	21.3	37.34	36.55	-17.3	9,519	-0.18%
2021/11/10	4	37.34	54	37.54	37.30	-50	9,529	-0.52%
2021/11/09	9	37.14	15	37.38	37.70	-6	9,481	-0.06%
2021/11/08	14	35.69	12	35.39	35.50	2	9,209	0.02%
2021/11/05	14	34.51	0	0.00	34.40	14	9,380	0.15%
2021/11/04	13.2	35.69	1	35.15	35.25	12.2	9,424	0.13%
2021/11/03	1	35.60	30	35.23	35.20	-29	9,455	-0.31%
2021/11/02	22	37.40	4	38.70	35.45	18	9,494	0.19%
2021/11/01	5	37.02	2	36.90	36.80	3	9,020	0.03%
2021/10/29	1.1	36.98	5	37.53	36.80	-3.9	8,881	-0.04%
2021/10/28	37	37.11	1	36.80	36.30	36	8,571	0.42%
2021/10/27	12	36.74	13	35.96	36.30	-1	8,202	-0.01%
2021/10/26	5	36.04	13	36.97	37.25	-8	7,558	-0.11%
2021/10/25	3	34.20	1	34.05	33.90	2	7,035	0.03%
2021/10/22	0	0.00	20	34.98	34.80	-20	7,167	-0.28%
2021/10/21	4	34.74	0	0.00	35.30	4	7,157	0.06%
2021/10/20	26	35.03	4	35.00	35.30	22	7,123	0.31%
2021/10/19	5	33.60	5	33.11	33.00	0	6,882	0.00%
2021/10/15	0	0.00	17	31.62	31.85	-17	7,015	-0.24%
2021/10/14	0	0.00	1	30.60	30.85	-1	7,241	-0.01%
2021/10/08	4	32.21	14	32.54	31.30	-10	7,645	-0.13%
2021/10/07	1	31.40	11	31.60	31.65	-10	7,809	-0.13%
2021/10/06	4	31.03	0	0.00	30.55	4	8,574	0.05%
2021/10/05	0	0.00	11	30.45	30.60	-11	9,372	-0.12%
2021/10/04	5	28.90	0	0.00	29.00	5	9,871	0.05%
2021/09/29	1	31.30	0	0.00	31.30	1	11,934	0.01%
2021/09/28	0	0.00	1	33.35	32.35	-1	12,399	-0.01%
2021/09/23	12	32.44	5	33.15	32.05	7	13,219	0.05%
2021/09/22	4	31.45	0	0.00	31.50	4	13,700	0.03%
2021/09/17	0.1	32.55	0	0.00	32.35	0.1	15,407	0.00%
2021/09/15	1	32.60	0	0.00	32.60	1	16,277	0.01%
2021/09/13	4	32.73	0	0.00	32.65	4	16,735	0.02%
2021/09/10	1	33.00	0	0.00	32.85	1	16,909	0.01%
2021/09/09	6	32.73	0	0.00	33.00	6	17,150	0.03%
2021/09/08	2	32.05	66	32.22	32.05	-64	17,334	-0.37%
2021/09/06	1	33.90	0	0.00	33.45	1	18,298	0.01%
2021/09/02	2	34.55	0	0.00	34.45	2	18,386	0.01%
2021/09/01	65	36.55	0	0.00	35.80	65	18,456	0.35%
2021/08/31	1	35.75	0	0.00	35.95	1	18,438	0.01%
2021/08/30	0	0.00	18	36.15	35.90	-18	18,637	-0.10%
2021/08/27	21	35.72	2	36.60	35.65	19	18,817	0.10%
2021/08/26	0	0.00	3	36.23	36.85	-3	19,040	-0.02%
2021/08/25	3	34.85	77	35.98	36.10	-74	19,122	-0.39%
2021/08/24	76	34.33	3	35.90	34.25	73	19,301	0.38%
2021/08/23	2	34.45	7	34.73	34.90	-5	19,627	-0.03%
2021/08/20	1	33.85	1	33.75	34.05	0	19,925	0.00%
2021/08/19	1	33.00	2	33.70	32.50	-1	20,009	0.00%
2021/08/18	5	32.63	2	34.25	34.45	3	20,301	0.01%
2021/08/17	4	33.10	7	34.41	31.80	-3	20,427	-0.01%
2021/08/16	3	34.45	4	34.50	34.10	-1	20,432	0.00%
2021/08/13	24	35.94	80	37.84	35.80	-56	20,452	-0.27%
2021/08/12	0	0.00	15	38.25	38.25	-15	20,523	-0.07%
2021/08/11	80	37.94	7	38.39	38.95	73	20,594	0.35%
2021/08/10	3	37.75	6	37.82	37.65	-3	20,667	-0.01%
2021/08/09	6	37.88	4	37.44	37.05	2	20,854	0.01%
2021/08/06	1	38.20	2	38.15	37.60	-1	21,081	0.00%
2021/08/05	2	36.93	0	0.00	36.60	2	21,273	0.01%
2021/08/04	4	37.74	8	37.63	37.45	-4	21,764	-0.02%
2021/08/03	10	37.80	1	37.70	37.65	9	22,054	0.04%
2021/08/02	2.5	37.60	6	37.81	38.00	-3.5	22,273	-0.02%
2021/07/30	3	38.37	9	38.17	37.90	-6	22,477	-0.03%
2021/07/29	10	38.09	11	38.39	38.40	-1	22,689	0.00%
2021/07/28	32	37.70	13	37.49	38.10	19	22,900	0.08%
2021/07/27	9	41.38	19	40.34	39.65	-10	23,195	-0.04%
2021/07/26	17	41.24	7	41.44	41.60	10	23,492	0.04%
2021/07/23	8	39.49	2	39.85	40.05	6	24,314	0.02%
2021/07/22	14	38.95	1	38.75	38.90	13	24,927	0.05%
2021/07/21	23	38.09	4	37.40	37.75	19	25,844	0.07%
2021/07/20	20	38.10	9	37.89	37.75	11	25,772	0.04%
2021/07/19	15	40.19	12	39.96	39.80	3	25,664	0.01%
2021/07/16	8	41.04	7	40.98	40.50	1	25,559	0.00%
2021/07/15	7	40.86	13	41.03	40.90	-6	25,443	-0.02%
2021/07/14	16	41.15	13	41.02	40.45	3	25,327	0.01%
2021/07/13	26	43.57	39	42.57	41.35	-13	25,095	-0.05%
2021/07/12	19	42.31	17	42.88	43.15	2	24,316	0.01%
2021/07/09	13	42.01	21	41.91	41.20	-8	23,498	-0.03%
2021/07/08	37	41.76	22	41.43	42.40	15	22,982	0.07%
2021/07/07	24	41.47	34	41.25	40.80	-10	22,452	-0.04%
2021/07/06	5	41.06	11	42.65	43.00	-6	21,586	-0.03%
2021/07/05	25	38.78	8	38.61	39.10	17	21,259	0.08%
2021/07/02	10	37.62	11	37.49	37.60	-1	21,926	0.00%
2021/07/01	25	37.65	23	37.46	36.90	2	21,974	0.01%
2021/06/30	27	39.13	23	38.53	38.15	4	21,976	0.02%
2021/06/29	4	38.34	10	38.79	37.25	-6	21,852	-0.03%
2021/06/28	68.8	40.28	61	40.03	39.75	7.8	21,547	0.04%
2021/06/25	10	38.98	21	39.29	39.80	-11	20,099	-0.05%
2021/06/24	7	35.53	8	35.98	36.20	-1	19,674	-0.01%
2021/06/23	11	35.05	5	34.90	35.80	6	19,435	0.03%
2021/06/22	14	34.26	13	33.71	33.40	1	19,356	0.01%
2021/06/21	13	34.53	16	34.29	34.05	-3	19,369	-0.02%
2021/06/18	16	36.66	15	35.98	35.85	1	19,561	0.01%
2021/06/17	20	35.96	17	35.72	36.30	3	21,100	0.01%
2021/06/16	31	36.43	38	36.08	35.25	-7	22,480	-0.03%
2021/06/15	13	35.85	8	35.70	36.55	5	23,594	0.02%
2021/06/10	1	33.25	11	33.42	33.20	-10	24,903	-0.04%
2021/06/09	12	33.44	7	33.27	33.25	5	25,010	0.02%
2021/06/08	8	34.34	21	34.85	34.75	-13	24,966	-0.05%
2021/06/07	1	35.00	3	34.85	34.30	-2	24,939	-0.01%
2021/06/04	1	36.10	5	36.38	36.10	-4	24,757	-0.02%
2021/06/03	11	36.73	8	36.39	36.20	3	24,630	0.01%
2021/06/02	9	35.64	3	35.97	35.40	6	24,417	0.02%
2021/06/01	0	0.00	5	36.28	36.70	-5	24,292	-0.02%
2021/05/31	22	36.68	10	37.02	36.40	12	24,079	0.05%
2021/05/28	5	32.08	16	33.09	33.80	-11	24,205	-0.05%
2021/05/27	11	30.95	0	0.00	30.75	11	24,751	0.04%
2021/05/26	8	30.27	4	30.10	30.40	4	24,713	0.02%
2021/05/25	2	29.33	3	29.68	31.15	-1	24,380	0.00%
2021/05/20	6	27.00	2	27.20	26.65	4	24,303	0.02%
2021/05/19	1	27.50	3	27.50	27.65	-2	24,174	-0.01%
2021/05/18	21	27.78	1	28.05	28.15	20	24,050	0.08%
2021/05/17	1	25.60	5	26.90	25.60	-4	23,768	-0.02%
2021/05/14	4	28.65	17	28.49	28.40	-13	23,502	-0.06%
2021/05/13	3	30.77	0	0.00	29.85	3	23,224	0.01%
2021/05/12	20	31.40	2	31.95	30.40	18	22,926	0.08%
2021/05/11	6	32.24	7	32.59	32.10	-1	22,378	0.00%
2021/05/10	2	35.00	4	36.60	35.30	-2	22,094	-0.01%
2021/05/07	9	35.16	11	34.91	36.95	-2	21,966	-0.01%
2021/05/06	23	35.11	20	34.88	34.30	3	21,867	0.01%
2021/05/05	8	36.54	16	35.85	34.45	-8	21,673	-0.04%
2021/05/04	12	37.71	6	37.88	36.10	6	21,592	0.03%
2021/05/03	27	39.36	46	38.95	38.70	-19	21,235	-0.09%
2021/04/29	30	44.60	8	44.66	42.95	22	20,791	0.11%
2021/04/28	4	42.40	7.3	43.62	45.10	-3.3	19,829	-0.02%
2021/04/27	46	42.54	31	42.50	41.00	15	19,229	0.08%
2021/04/26	1	39.90	0	0.00	39.90	1	18,422	0.01%
2021/04/23	21	36.12	5	36.30	36.30	16	18,508	0.09%
2021/04/22	0	0.00	1	33.00	33.00	-1	18,616	-0.01%
2021/04/20	2	33.80	6	33.40	34.15	-4	18,976	-0.02%
2021/04/19	0	0.00	1	34.50	34.50	-1	19,413	-0.01%
2021/04/15	0	0.00	3	34.25	35.70	-3	20,268	-0.01%
2021/04/14	0	0.00	10	37.00	35.10	-10	20,395	-0.05%
2021/04/13	12	38.95	0	0.00	37.00	12	20,488	0.06%
2021/04/12	5	36.60	24	34.98	38.00	-19	20,566	-0.09%
2021/04/09	2	37.80	2	37.80	37.80	0	20,758	0.00%
2021/04/08	61	41.64	1	42.70	41.95	60	20,895	0.29%
2021/04/07	9	38.82	1	38.50	38.90	8	19,783	0.04%
2021/04/06	13	34.64	9	33.55	35.40	4	19,602	0.02%
2021/04/01	2	31.50	8	30.14	32.20	-6	19,483	-0.03%
2021/03/31	20	29.25	10	29.16	29.30	10	19,341	0.05%
2021/03/30	6	28.16	1	29.30	29.30	5	19,307	0.03%
2021/03/29	8	26.78	3	26.70	26.95	5	19,141	0.03%
2021/03/26	0	0.00	1	25.90	26.20	-1	19,240	-0.01%
2021/03/25	17	26.30	1	25.90	25.75	16	19,364	0.08%
2021/03/24	0	0.00	4	24.90	25.30	-4	20,185	-0.02%
2021/03/23	2	24.90	6	24.83	24.45	-4	20,830	-0.02%
2021/03/22	31	27.20	58	26.56	26.00	-27	20,580	-0.13%
2021/03/19	28	24.63	13	25.06	25.55	15	19,048	0.08%
2021/03/18	31	22.92	6	23.10	23.25	25	17,938	0.14%
2021/03/17	3	20.58	15.1	20.78	21.15	-12.1	16,444	-0.07%
2021/03/16	13	19.39	26.1	19.27	19.25	-13.1	15,750	-0.08%
2021/03/15	1	18.25	2	18.40	18.50	-1	14,969	-0.01%
2021/03/12	2	17.95	2	17.80	17.90	0	15,063	0.00%
2021/03/11	0	0.00	18	17.39	17.70	-18	15,623	-0.12%
2021/03/09	1	16.35	0	0.00	17.10	1	16,439	0.01%
2021/03/08	8	16.91	2	16.95	16.80	6	17,152	0.03%
2021/03/05	7	17.38	10	17.51	17.30	-3	17,645	-0.02%
2021/03/04	10	17.41	0	0.00	17.35	10	17,670	0.06%
2021/03/03	15	18.05	2	17.85	17.80	13	17,605	0.07%
2021/03/02	5	19.25	4	18.99	19.45	1	17,445	0.01%
2021/02/26	2	18.00	2	17.93	17.85	0	16,612	0.00%
2021/02/25	6	17.72	1	17.60	17.55	5	16,460	0.03%
2021/02/24	6	17.80	0	0.00	17.50	6	16,430	0.04%
2021/02/23	0	0.00	5	17.46	17.50	-5	16,298	-0.03%
2021/02/22	13	18.00	5	17.91	17.70	8	16,355	0.05%
2021/02/19	5	17.11	4.5	17.20	17.25	0.5	16,104	0.00%
2021/02/18	4	17.10	0	0.00	16.85	4	16,065	0.02%
2021/02/17	1	16.10	0	0.00	16.60	1	15,983	0.01%
2021/02/04	0	0.00	5	16.20	16.10	-5	16,037	-0.03%
2021/02/03	0	0.00	1	16.35	16.10	-1	16,018	-0.01%
2021/01/26	2	16.40	0	0.00	16.25	2	16,403	0.01%
2021/01/25	1	16.00	0	0.00	15.95	1	16,194	0.01%
2021/01/21	1	15.90	0	0.00	15.90	1	16,017	0.01%
2021/01/15	3	17.97	10	17.55	17.80	-7	15,367	-0.05%
2021/01/14	3	17.85	13	17.92	18.25	-10	15,141	-0.07%
2021/01/13	3	17.80	4	17.40	17.45	-1	14,972	-0.01%
2021/01/12	7	17.88	2	17.40	17.10	5	14,844	0.03%
2021/01/11	12	17.57	112	17.50	18.25	-100	14,511	-0.69%	大賣/
2021/01/07	5	16.20	2	16.70	16.70	3	14,733	0.02%
2021/01/06	30	16.38	2	16.40	16.00	28	14,688	0.19%
2021/01/05	3	16.73	3	16.65	16.55	0	14,508	0.00%
2021/01/04	80	17.14	9	17.35	16.95	71	14,338	0.50%
2020/12/30	0	0.00	4	16.15	16.15	-4	13,640	-0.03%
2020/12/29	0	0.00	5	16.15	16.15	-5	13,589	-0.04%
2020/12/28	3	16.05	3	16.10	16.15	0	13,565	0.00%
2020/12/24	5	16.60	2	16.60	16.30	3	13,307	0.02%
2020/12/22	0	0.00	13	15.73	15.70	-13	13,100	-0.10%
2020/12/21	9	16.80	3	16.68	16.55	6	12,998	0.05%
2020/12/18	41	17.27	25	17.40	16.70	16	13,098	0.12%
2020/12/17	24	16.50	51	16.59	17.35	-27	12,820	-0.21%
2020/12/16	15	16.05	0	0.00	15.80	15	12,522	0.12%
2020/12/15	7	15.62	10	15.55	15.80	-3	12,475	-0.02%
2020/12/14	24	16.33	20	16.17	16.20	4	12,329	0.03%
2020/12/10	1	15.70	6	15.75	15.45	-5	11,707	-0.04%
2020/12/09	7	15.45	5	15.45	15.35	2	11,550	0.02%
2020/12/08	4	15.65	0	0.00	15.80	4	11,360	0.04%
2020/12/07	26	15.78	38	16.07	16.00	-12	11,045	-0.11%
2020/12/04	7	15.39	25.1	15.40	15.50	-18.1	10,384	-0.17%
2020/12/03	4	15.25	5	15.14	15.15	-1	10,014	-0.01%
2020/12/02	21	14.64	22	14.46	14.60	-1	9,500	-0.01%
2020/12/01	31	13.66	17	14.19	14.20	14	8,759	0.16%
2020/11/30	3	12.77	0	0.00	12.95	3	8,208	0.04%
2020/11/27	0.1	12.40	4	12.53	12.60	-3.9	8,177	-0.05%
2020/11/26	6	12.60	2	13.10	12.35	4	8,290	0.05%
2020/11/23	0	0.00	10	11.80	11.90	-10	7,737	-0.13%
2020/11/19	10	12.10	0	0.00	11.95	10	7,714	0.13%
2020/11/12	2	11.55	0	0.00	11.40	2	7,793	0.03%
2020/11/05	2	12.40	1	12.55	12.40	1	7,524	0.01%
2020/11/03	0	0.00	3	12.47	12.05	-3	7,167	-0.04%
2020/10/26	0	0.00	4	12.20	11.95	-4	6,669	-0.06%
2020/10/23	0	0.00	1	12.10	12.00	-1	6,583	-0.02%
2020/10/21	1	12.00	3	12.00	12.05	-2	6,496	-0.03%
2020/10/19	0	0.00	2	12.25	12.25	-2	6,340	-0.03%
2020/10/16	2	12.38	0	0.00	11.50	2	6,182	0.03%
2020/10/15	4	12.39	4	12.30	12.40	0	5,884	0.00%
2020/10/14	0	0.00	3	11.05	11.30	-3	5,207	-0.06%
2020/10/05	0	0.00	2	10.25	10.40	-2	5,580	-0.04%
2020/09/29	1	9.97	0	0.00	10.05	1	5,539	0.02%
2020/09/24	2	10.15	0	0.00	9.90	2	5,572	0.04%
2020/09/23	1	11.05	0	0.00	10.50	1	5,481	0.02%
2020/09/22	27	11.99	18	11.82	11.50	9	5,275	0.17%
2020/09/21	5	11.95	3	12.00	12.00	2	4,595	0.04%
2020/09/18	0	0.00	1	10.80	10.95	-1	4,053	-0.02%
2020/09/17	5	10.45	9	10.56	10.50	-4	3,951	-0.10%
2020/09/11	2	9.91	0	0.00	9.75	2	3,660	0.05%
2020/09/08	3	10.05	0	0.00	10.00	3	3,600	0.08%
2020/09/07	5	10.42	0	0.00	10.15	5	3,584	0.14%
2020/09/02	5	10.05	0	0.00	10.05	5	3,440	0.15%
2020/09/01	0	0.00	22	10.05	10.35	-22	3,458	-0.64%
2020/08/27	1	9.50	0	0.00	9.52	1	3,220	0.03%
2020/08/24	0	0.00	0.1	9.75	9.75	-0.1	3,292	0.00%
2020/08/21	5	9.76	5	9.52	9.86	0	3,349	0.00%
2020/08/20	1	9.60	1	9.14	9.03	0	3,197	0.00%
2020/08/19	5	9.57	0	0.00	9.58	5	3,148	0.16%
2020/08/18	10	9.38	0	0.00	9.59	10	3,095	0.32%
2020/08/14	8	9.30	3	9.47	9.32	5	3,027	0.17%
2020/08/12	0	0.00	6	9.49	9.47	-6	2,993	-0.20%
2020/08/11	5	9.12	0	0.00	9.11	5	2,878	0.17%
2020/08/10	5	9.09	0	0.00	9.07	5	2,871	0.17%
2020/08/06	0	0.00	2	9.18	9.13	-2	2,864	-0.07%
2020/07/21	1	9.24	6	10.10	9.20	-5	2,765	-0.18%
2020/07/15	2	9.66	3	9.29	9.29	-1	2,486	-0.04%
2020/07/14	2	9.69	1	10.00	9.51	1	2,461	0.04%
2020/07/13	20	9.76	20	9.84	10.00	0	2,334	0.00%
2020/07/10	5	9.49	0	0.00	9.12	5	2,047	0.24%
2020/07/08	0	0.00	3	9.30	9.28	-3	1,897	-0.16%
2020/07/01	0	0.00	1	9.03	9.10	-1	1,598	-0.06%
2020/06/10	1	8.30	0	0.00	8.26	1	1,361	0.07%
2020/06/08	0	0.00	4	8.30	8.54	-4	1,319	-0.30%
2020/06/02	0	0.00	3	7.77	7.75	-3	1,177	-0.25%
2020/05/29	3	7.51	0	0.00	7.50	3	1,105	0.27%
2020/05/28	8	7.81	1	7.86	7.86	7	1,033	0.68%
2020/05/21	0	0.00	4	7.13	7.06	-4	855	-0.47%
2020/05/20	0	0.00	5	6.92	7.04	-5	847	-0.59%
2020/05/19	0	0.00	6	6.81	6.88	-6	831	-0.72%
2020/05/18	0	0.00	5	6.79	6.73	-5	827	-0.60%
2020/05/15	0	0.00	1	6.81	6.74	-1	817	-0.12%
2020/05/05	6	7.09	0	0.00	7.09	6	761	0.79%
2020/04/24	0	0.00	7	6.56	6.57	-7	736	-0.95%
2020/04/09	15	6.37	0	0.00	6.37	15	832	1.80%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/25	0	0.00	5	5.79	5.76	-5	1,015	-0.49%
2020/03/24	0	0.00	3	5.44	5.42	-3	1,009	-0.30%
2020/03/23	0	0.00	13	5.14	5.12	-13	1,004	-1.29%
2020/03/20	0	0.00	5	5.36	5.36	-5	1,033	-0.48%
2020/03/16	9	6.41	3	6.60	6.17	6	970	0.62%
2020/03/13	10	6.47	8	6.55	6.57	2	980	0.20%
2020/03/09	3	7.91	0	0.00	7.92	3	1,085	0.28%
2020/03/04	0	0.00	2	8.25	8.22	-2	1,106	-0.18%
2020/03/02	0	0.00	4	8.03	8.10	-4	1,242	-0.32%
2020/02/21	7	8.64	0	0.00	8.61	7	1,287	0.54%
2020/02/20	0	0.00	3	8.70	8.63	-3	1,288	-0.23%
2020/02/12	4	8.54	3	8.63	8.57	1	1,334	0.07%
2020/02/10	2	8.46	0	0.00	8.49	2	1,332	0.15%
2020/02/07	3	8.66	0	0.00	8.61	3	1,333	0.22%
2020/02/06	3	8.78	3	8.88	8.81	0	1,331	0.00%
2020/02/04	3	8.68	6	8.69	8.70	-3	1,314	-0.23%
2020/02/03	0	0.00	3	8.41	8.50	-3	1,311	-0.23%
2020/01/31	3	8.79	600	8.76	8.77	-597	1,299	-45.96%	大賣/鉅額交易
2020/01/30	5	9.05	0	0.00	8.83	5	1,283	0.39%
2020/01/20	3	9.71	0	0.00	9.74	3	1,265	0.24%
2020/01/16	2	9.78	2	9.71	9.72	0	1,258	0.00%
2019/12/25	1	10.20	0	0.00	10.20	1	1,047	0.10%
2019/12/23	13	10.18	0	0.00	10.10	13	994	1.31%
2019/12/20	0	0.00	1	10.25	10.15	-1	935	-0.11%
2019/12/17	1	10.00	2	9.97	9.92	-1	906	-0.11%
2019/12/13	3	9.80	0	0.00	9.83	3	901	0.33%
2019/12/10	0	0.00	6	10.08	10.00	-6	871	-0.69%
2019/12/06	7	9.89	2	10.00	9.88	5	843	0.59%
2019/12/05	0	0.00	3	10.00	9.98	-3	820	-0.37%
2019/12/04	0	0.00	4	9.70	9.92	-4	719	-0.56%
2019/12/03	0	0.00	4	9.50	9.48	-4	685	-0.58%
2019/12/02	3	9.43	3	9.60	9.43	0	685	0.00%
2019/11/28	6	9.69	3	9.73	9.65	3	654	0.46%
2019/11/27	5	9.50	5	9.62	9.65	0	559	0.00%
2019/11/26	0	0.00	5	9.45	9.46	-5	516	-0.97%
2019/11/22	2	8.89	0	0.00	8.95	2	460	0.43%
2019/11/15	0	0.00	2	9.04	9.04	-2	489	-0.41%
2019/11/14	6	8.91	0	0.00	8.96	6	486	1.23%
2019/11/13	2	8.87	0	0.00	8.89	2	495	0.40%
2019/11/12	0	0.00	4	8.76	8.97	-4	493	-0.81%
2019/11/07	0	0.00	5	8.83	8.83	-5	484	-1.03%
2019/11/06	0	0.00	5	8.75	8.83	-5	487	-1.03%
2019/11/05	0	0.00	7	8.72	8.72	-7	488	-1.43%
2019/10/28	2	8.84	0	0.00	8.81	2	532	0.38%
2019/10/25	2	8.88	0	0.00	8.88	2	533	0.38%
2019/10/23	0	0.00	28	9.02	8.96	-28	542	-5.17%
2019/10/21	3	8.78	0	0.00	8.79	3	523	0.57%
2019/10/18	0	0.00	1	8.88	8.85	-1	529	-0.19%
2019/10/17	3	8.80	3	8.88	8.84	0	527	0.00%
2019/10/16	5	8.79	5	8.87	8.82	0	524	0.00%
2019/10/15	2	8.53	2	8.71	8.79	0	525	0.00%
2019/10/14	3	8.55	0	0.00	8.57	3	521	0.57%
2019/10/08	3	8.44	3	8.51	8.52	0	524	0.00%
2019/10/04	0	0.00	3	8.63	8.65	-3	530	-0.57%
2019/10/03	0	0.00	3	8.57	8.58	-3	532	-0.56%
2019/09/25	5	8.90	0	0.00	8.86	5	540	0.92%
2019/09/24	8	9.10	0	0.00	9.05	8	535	1.49%
2019/09/19	0	0.00	9	9.14	9.22	-9	513	-1.75%
2019/09/18	0	0.00	2	9.07	9.00	-2	498	-0.40%
2019/09/17	8	8.96	0	0.00	8.97	8	495	1.61%
2019/09/16	0	0.00	5	9.05	9.05	-5	511	-0.98%
2019/09/10	3	8.98	0	0.00	9.00	3	511	0.59%
2019/09/09	0	0.00	10.2	9.00	9.03	-10.2	505	-2.01%
2019/09/06	2	9.01	0	0.00	9.01	2	505	0.40%
2019/09/05	4	9.01	0	0.00	9.03	4	504	0.79%
2019/09/04	2	8.98	0	0.00	8.99	2	510	0.39%
2019/08/20	0	0.00	4.7	8.92	8.87	-4.7	514	-0.91%
2019/08/16	0	0.00	2	8.31	8.25	-2	485	-0.41%
2019/08/15	3	7.98	0	0.00	7.95	3	473	0.63%
2019/08/05	2	8.51	0	0.00	8.40	2	501	0.40%
2019/07/03	0	0.00	5	9.30	9.30	-5	678	-0.74%
2019/06/26	0	0.00	10	9.32	9.27	-10	736	-1.36%
2019/06/20	0	0.00	5	9.22	9.22	-5	759	-0.66%
2019/06/19	0	0.00	5	9.06	9.06	-5	765	-0.65%
2019/05/30	0	0.00	10	9.11	9.19	-10	1,586	-0.63%
2019/05/29	3	9.07	0	0.00	9.06	3	1,711	0.18%
2019/05/27	0	0.00	10	9.01	9.01	-10	1,730	-0.58%
2019/05/23	1	9.00	0	0.00	8.93	1	1,785	0.06%
2019/05/17	0	0.00	1	8.93	8.93	-1	1,863	-0.05%
2019/05/16	3	9.21	0	0.00	9.05	3	1,859	0.16%
2019/05/08	0	0.00	5	10.10	10.10	-5	1,834	-0.27%
2019/05/03	1	10.25	2.1	10.25	10.25	-1.1	1,870	-0.06%
2019/04/18	2	10.80	0	0.00	10.55	2	1,948	0.10%
2019/04/16	0	0.00	1	11.10	11.05	-1	1,916	-0.05%
2019/04/15	0	0.00	5	10.75	10.75	-5	1,877	-0.27%
2019/04/11	0	0.00	5	10.80	10.70	-5	1,867	-0.27%
2019/04/10	0	0.00	4	10.65	10.70	-4	1,860	-0.21%
2019/04/03	0	0.00	5	10.55	10.60	-5	1,847	-0.27%
2019/03/28	5	10.40	0	0.00	10.35	5	1,871	0.27%
2019/03/27	11	10.48	0	0.00	10.50	11	1,882	0.58%
2019/03/26	2	10.50	0	0.00	10.55	2	1,882	0.11%
2019/03/22	0	0.00	2	10.90	10.75	-2	2,028	-0.10%
2019/03/19	5	10.95	3	10.90	10.85	2	2,024	0.10%
2019/03/18	2	10.90	0	0.00	10.90	2	2,071	0.10%
2019/03/15	13	11.42	0	0.00	11.05	13	2,071	0.63%
2019/03/12	1	12.15	0	0.00	11.80	1	1,863	0.05%
2019/03/11	10	11.75	2	11.75	11.85	8	1,734	0.46%
2019/03/08	0	0.00	9	11.87	12.00	-9	1,706	-0.53%
2019/03/07	0	0.00	10	11.35	11.30	-10	1,642	-0.61%
2019/03/06	3	11.25	3	11.40	11.45	0	1,629	0.00%
2019/03/05	4	11.31	4	11.41	11.30	0	1,589	0.00%
2019/03/04	50	11.26	60	11.33	11.25	-10	1,493	-0.67%
2019/02/26	6	10.78	0	0.00	10.65	6	1,372	0.44%
2019/02/25	5	10.86	0	0.00	10.85	5	1,429	0.35%
2019/02/20	0	0.00	30	10.50	10.55	-30	1,373	-2.18%
2019/02/19	1	10.50	0	0.00	10.40	1	1,377	0.07%
2019/02/18	0	0.00	1	10.65	10.55	-1	1,369	-0.07%
2019/01/15	0	0.00	10	10.35	10.25	-10	1,282	-0.78%
2019/01/02	1	10.40	0	0.00	10.30	1	1,269	0.08%
2018/12/28	0	0.00	1	10.65	10.65	-1	1,260	-0.08%
2018/12/26	0	0.00	1	10.30	10.20	-1	1,274	-0.08%
2018/12/25	1	10.35	0	0.00	10.25	1	1,275	0.08%
2018/12/24	1	10.55	1	10.80	10.55	0	1,267	0.00%
2018/12/22	0	0.00	1	10.75	10.75	-1	1,263	-0.08%
2018/12/20	10	10.10	0	0.00	10.15	10	1,220	0.82%
2018/12/17	3	10.90	50	10.81	11.10	-47	1,163	-4.04%
2018/12/14	0	0.00	20	10.50	10.45	-20	1,023	-1.95%
2018/12/12	10	10.45	30	10.53	10.70	-20	1,017	-1.97%
2018/12/11	10	10.40	20	10.91	10.60	-10	988	-1.01%
2018/12/06	20	10.85	0	0.00	10.10	20	882	2.27%
2018/12/05	90	10.55	0	0.00	11.05	90	858	10.48%
2018/11/08	5	8.60	0	0.00	8.60	5	940	0.53%
2018/11/06	10	8.40	0	0.00	8.33	10	974	1.03%
2018/10/24	0	0.00	1	8.50	8.54	-1	1,009	-0.10%
2018/10/18	0	0.00	2	8.70	8.67	-2	1,015	-0.20%
2018/10/05	30	9.92	0	0.00	9.89	30	965	3.11%
2018/09/18	2	10.45	0	0.00	10.35	2	978	0.20%
2018/09/14	2	10.55	0	0.00	10.60	2	1,057	0.19%
2018/08/23	20	11.58	20	11.64	11.70	0	1,561	0.00%
2018/08/22	9	11.33	9	11.41	11.30	0	1,510	0.00%
2018/08/21	4	11.35	4	11.45	11.40	0	1,502	0.00%
2018/08/20	17	11.27	17	11.37	11.30	0	1,537	0.00%
2018/08/17	14	11.31	14	11.39	11.15	0	1,529	0.00%
2018/08/13	3	11.05	3	11.20	10.50	0	1,501	0.00%
2018/08/10	3	11.10	3	11.45	11.10	0	1,486	0.00%
2018/08/09	5	11.05	6	11.19	11.30	-1	1,473	-0.07%
2018/08/02	0	0.00	4	10.68	10.75	-4	1,549	-0.26%
2018/08/01	6	10.83	6	10.88	10.80	0	1,548	0.00%
2018/07/26	0	0.00	2	10.65	10.65	-2	1,549	-0.13%
2018/07/25	2	10.50	0	0.00	10.55	2	1,545	0.13%
2018/07/20	3	10.90	3	11.10	10.90	0	1,578	0.00%
2018/07/13	3	10.70	3	10.75	10.70	0	1,588	0.00%
2018/07/10	3	10.45	3	10.40	10.45	0	1,629	0.00%
2018/06/29	2	11.15	2	11.30	11.15	0	1,752	0.00%
2018/06/26	5	11.32	5	11.43	11.20	0	1,747	0.00%
2018/06/25	11	11.43	11	11.52	11.50	0	1,741	0.00%
2018/06/19	3	11.45	3	11.55	11.20	0	1,721	0.00%
2018/06/15	2	11.55	0	0.00	11.40	2	1,701	0.12%
2018/06/13	5	11.90	5	11.55	11.55	0	1,709	0.00%
2018/06/07	1	11.35	8.8	11.29	11.75	-7.8	1,481	-0.53%
2018/06/04	0	0.00	2	10.70	10.55	-2	1,357	-0.15%
2018/06/01	5	10.45	5	10.70	10.60	0	1,363	0.00%
2018/05/31	2	10.15	0	0.00	10.05	2	1,325	0.15%
2018/05/28	0	0.00	2	10.15	10.20	-2	1,324	-0.15%
2018/05/22	2	10.00	3	10.05	10.00	-1	1,403	-0.07%
2018/05/21	5	10.12	2	10.20	10.15	3	1,408	0.21%
2018/05/18	2	10.15	5	10.15	10.05	-3	1,400	-0.21%
2018/05/16	2	9.77	0	0.00	9.60	2	1,411	0.14%
2018/05/14	5	10.29	0	0.00	10.10	5	1,446	0.35%
2018/05/07	0	0.00	10	10.70	10.70	-10	1,440	-0.69%
2018/04/30	0	0.00	2	10.80	10.85	-2	1,481	-0.14%
2018/04/27	2	10.65	2	10.70	10.65	0	1,468	0.00%
2018/04/26	2	10.85	0	0.00	10.60	2	1,500	0.13%
2018/04/11	2	12.40	4.1	12.25	12.20	-2.1	1,777	-0.12%
2018/04/09	0	0.00	2	12.00	12.00	-2	1,872	-0.11%
2018/04/03	1	11.60	0	0.00	11.80	1	1,905	0.05%
2018/04/02	0	0.00	3	12.18	11.85	-3	1,932	-0.16%
2018/03/28	30	11.80	0	0.00	11.70	30	2,117	1.42%
2018/03/27	1	11.90	2	11.90	11.90	-1	2,196	-0.05%
2018/03/26	27	11.55	27	11.75	11.75	0	2,578	0.00%
2018/03/21	2	12.10	10	12.00	12.00	-8	2,885	-0.28%
2018/03/20	0.1	12.15	0	0.00	12.20	0.1	2,933	0.00%
2018/03/19	0.6	12.45	0	0.00	12.30	0.6	3,171	0.02%
2018/03/15	2	12.80	0	0.00	12.85	2	3,273	0.06%
2018/03/12	0	0.00	25	12.75	12.70	-25	3,344	-0.75%
2018/02/27	0	0.00	20	13.10	12.90	-20	3,731	-0.54%
2018/02/26	20	12.95	25	13.17	13.25	-5	3,706	-0.13%
2018/02/23	35	12.57	20	12.80	12.80	15	3,688	0.41%
2018/02/22	10	12.30	0	0.00	12.45	10	3,667	0.27%
2018/02/21	0	0.00	5	12.30	12.30	-5	3,674	-0.14%
2018/02/12	0	0.00	8	12.03	12.05	-8	3,707	-0.22%
2018/02/06	20	12.15	0	0.00	11.85	20	3,663	0.55%
2018/01/31	0	0.00	2	13.30	13.30	-2	3,775	-0.05%
2018/01/22	2	13.45	0	0.00	13.25	2	3,927	0.05%
2018/01/19	0	0.00	2	13.70	13.50	-2	3,934	-0.05%
2018/01/15	2	13.55	0	0.00	13.55	2	3,962	0.05%
2018/01/12	0	0.00	1	13.80	13.65	-1	3,959	-0.03%
2018/01/10	0	0.00	2	13.70	13.45	-2	3,973	-0.05%
2018/01/08	4	14.03	0	0.00	13.75	4	4,234	0.09%
2018/01/05	0	0.00	0	14.35	14.45	0	4,151	0.00%
2018/01/04	25	14.55	22	14.49	14.60	3	4,111	0.07%