飛宏 (2457)-兆豐-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
50.7
漲跌
▼0.5
漲幅
-0.98%
成交量
2,060張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

飛宏 (2457)籌碼相關－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/04/26	0	0.00	21	50.68	50.70	-21	4,314	-0.49%
2024/04/23	1	50.80	0	0.00	51.00	1	4,409	0.02%
2024/04/22	2	51.80	1	51.10	51.00	1	4,457	0.02%
2024/04/19	2	52.80	2	52.50	52.50	0	4,465	0.00%
2024/04/18	0	0.00	1	55.10	54.50	-1	4,481	-0.02%
2024/04/12	0	0.00	6	52.00	53.80	-6	4,423	-0.14%
2024/04/11	2	53.00	0	0.00	52.50	2	4,364	0.05%
2024/04/10	0	54.40	0	0.00	54.10	0	4,349	0.00%
2024/04/03	1	53.40	0	0.00	53.30	1	4,456	0.02%
2024/04/02	0	0.00	5	54.10	54.30	-5	4,476	-0.11%
2024/04/01	6	54.52	0	0.00	54.60	6	4,509	0.13%
2024/03/29	3	53.27	0	0.00	53.30	3	4,529	0.07%
2024/03/28	3	53.10	1	53.00	53.00	2	4,526	0.04%
2024/03/21	2.2	53.50	3	53.67	53.80	-0.8	4,558	-0.02%
2024/03/19	1	54.50	5	54.80	54.30	-4	4,634	-0.09%
2024/03/15	0	0.00	2	54.80	55.00	-2	4,699	-0.04%
2024/03/13	1	55.30	0	0.00	55.00	1	4,833	0.02%
2024/03/12	10	56.50	2	56.70	56.40	8	4,881	0.16%
2024/03/08	10.7	57.37	35	56.54	55.90	-24.4	5,023	-0.48%
2024/03/07	2.4	59.03	0	0.00	58.00	2.4	5,013	0.05%
2024/03/06	2	60.50	19	60.23	60.10	-17	4,997	-0.34%
2024/03/05	13	60.02	0	0.00	60.00	13	5,096	0.26%
2024/03/04	9	62.10	12	60.82	60.60	-3	5,211	-0.06%
2024/03/01	10	60.35	1	60.30	60.30	9	5,228	0.17%
2024/02/29	29	61.11	0	0.00	61.30	29	5,690	0.51%
2024/02/27	6	61.17	0	0.00	60.20	6	6,506	0.09%
2024/02/26	5	61.02	15	60.87	61.20	-10	6,952	-0.14%
2024/02/23	19.3	60.14	3	59.70	59.70	16.3	6,907	0.24%
2024/02/22	11.4	61.47	10	61.28	61.30	1.4	6,865	0.02%
2024/02/21	4.3	61.74	7	61.79	61.50	-2.7	6,858	-0.04%
2024/02/20	33	62.09	13	61.80	61.80	20	6,946	0.29%
2024/02/19	57	61.93	21	60.86	62.30	36	6,809	0.53%
2024/02/16	0	0.00	2	57.75	58.70	-2	6,414	-0.03%
2024/02/15	8	55.60	8	56.20	56.20	0	6,380	0.00%
2024/02/05	5	56.06	5	56.10	56.10	0	6,399	0.00%
2024/02/02	2	57.40	2	57.00	57.00	0	6,378	0.00%
2024/02/01	5	56.42	1	57.10	57.20	4	6,381	0.06%
2024/01/31	1	57.10	0	0.00	57.00	1	6,377	0.02%
2024/01/30	2.2	58.00	0	0.00	57.80	2.2	6,392	0.03%
2024/01/29	1	58.50	3	58.67	58.80	-2	6,439	-0.03%
2024/01/26	3	57.60	0	0.00	56.90	3	6,422	0.05%
2024/01/25	3	58.23	1	59.20	58.00	2	6,482	0.03%
2024/01/24	1	57.70	1	58.60	58.60	0	6,668	0.00%
2024/01/23	3	57.57	0	0.00	57.30	3	6,673	0.04%
2024/01/22	3	56.87	2	56.60	57.00	1	6,658	0.02%
2024/01/19	0	0.00	16	56.26	56.50	-16	6,715	-0.24%
2024/01/17	21	56.09	5	55.30	55.30	16	6,908	0.23%
2024/01/16	10	57.95	10	57.60	57.60	0	7,033	0.00%
2024/01/15	1	57.90	8	58.08	58.30	-7	7,136	-0.10%
2024/01/12	15	57.03	35	57.91	56.90	-20	7,196	-0.28%
2024/01/11	8	55.18	10.2	56.77	57.10	-2.2	7,181	-0.03%
2024/01/09	28	56.84	1	57.90	56.50	27	7,231	0.37%
2024/01/08	9	59.11	8	59.88	58.90	1	7,202	0.01%
2024/01/05	1	59.10	1	58.40	58.30	0	7,144	0.00%
2024/01/04	13	58.55	11	57.60	57.60	2	7,137	0.03%
2024/01/03	5	59.00	5	58.80	58.80	0	7,155	0.00%
2024/01/02	30	60.26	26	59.38	59.30	4	7,150	0.06%
2023/12/29	8	58.58	10	58.92	58.90	-2	7,180	-0.03%
2023/12/27	5	59.10	5	58.40	58.40	0	7,222	0.00%
2023/12/25	0	0.00	1	57.10	57.00	-1	7,276	-0.01%
2023/12/21	13	57.03	8	56.60	56.60	5	7,287	0.07%
2023/12/20	6	57.68	7	57.83	57.80	-1	7,299	-0.01%
2023/12/19	3	57.83	0	0.00	57.30	3	7,311	0.04%
2023/12/18	3	59.00	5	59.08	59.00	-2	7,300	-0.03%
2023/12/15	9	59.68	10	59.57	59.10	-1	7,317	-0.01%
2023/12/14	9	58.73	30	58.73	58.20	-21	7,234	-0.29%
2023/12/13	0.1	58.60	0	0.00	58.30	0.1	7,219	0.00%
2023/12/12	6	60.10	17	59.06	59.00	-11	7,208	-0.15%
2023/12/11	29	59.94	5	59.54	59.60	24	7,208	0.33%
2023/12/08	23	60.40	24	61.00	61.00	-1	7,155	-0.01%
2023/12/07	19	60.73	29	61.79	60.50	-10	7,155	-0.14%
2023/12/06	7	62.67	24	62.43	61.60	-17	7,150	-0.24%
2023/12/05	27	61.44	16	62.68	62.80	11	7,114	0.15%
2023/12/04	37	62.32	5	63.48	61.80	32	7,125	0.45%
2023/12/01	9	62.10	8	62.50	62.50	1	7,404	0.01%
2023/11/30	8	62.75	110	62.75	62.20	-102	7,390	-1.38%	大賣/鉅額交易
2023/11/29	5	64.32	2.2	63.68	63.50	2.8	7,352	0.04%
2023/11/28	11	62.95	17	62.89	62.80	-6	7,299	-0.08%
2023/11/27	23	64.34	11	63.22	62.90	12	7,315	0.16%
2023/11/24	107	64.88	10	64.04	63.20	97	6,905	1.40%	大買/
2023/11/22	2	57.40	5	57.60	57.50	-3	5,689	-0.05%
2023/11/21	0	0.00	3	57.03	57.20	-3	5,725	-0.05%
2023/11/20	18.1	57.68	2	57.20	56.70	16.1	5,793	0.28%
2023/11/17	16	56.77	14	56.13	56.20	2	5,768	0.03%
2023/11/16	4	55.25	4	56.40	56.40	0	5,691	0.00%
2023/11/14	2	54.50	3.3	55.06	54.80	-1.3	6,212	-0.02%
2023/11/13	4	52.75	14.4	53.74	54.00	-10.4	6,271	-0.17%
2023/11/10	10	52.70	0	0.00	52.50	10	6,380	0.16%
2023/11/09	3	53.50	3	53.20	53.20	0	6,463	0.00%
2023/11/08	0	0.00	2	54.40	54.20	-2	6,531	-0.03%
2023/11/07	0.2	54.60	0	0.00	54.20	0.2	6,689	0.00%
2023/11/06	0	0.00	2	55.30	54.90	-2	6,783	-0.03%
2023/11/02	0.2	52.70	0	0.00	52.80	0.2	6,792	0.00%
2023/11/01	1	51.90	1	51.90	51.80	0	6,790	0.00%
2023/10/27	13	57.17	14	56.24	55.40	-1	6,836	-0.01%
2023/10/26	3.1	57.99	3	57.00	57.00	0.1	6,903	0.00%
2023/10/25	0	0.00	17	59.21	59.10	-17	6,979	-0.24%
2023/10/24	23	55.41	2	56.90	56.80	21	6,897	0.30%
2023/10/23	8	53.54	13	53.58	53.60	-5	6,906	-0.07%
2023/10/20	3	54.80	3	55.07	55.00	0	6,885	0.00%
2023/10/19	4	56.98	100	56.41	56.10	-96	7,039	-1.36%
2023/10/18	30	58.57	9	58.10	57.70	21	7,065	0.30%
2023/10/17	10	59.95	5	60.44	60.60	5	7,114	0.07%
2023/10/16	28	59.63	12	58.80	58.70	16	7,238	0.22%
2023/10/13	8	62.20	6	61.50	61.50	2	7,546	0.03%
2023/10/12	8	62.14	5	62.54	62.50	3	8,089	0.04%
2023/10/11	63	61.73	28	60.98	61.70	35	8,216	0.43%
2023/10/06	10	61.90	0	0.00	61.60	10	8,402	0.12%
2023/10/05	22	62.73	9	61.82	61.80	13	8,712	0.15%
2023/10/04	1	60.60	1	60.80	60.80	0	9,087	0.00%
2023/10/03	0	0.00	17	63.05	62.00	-17	9,280	-0.18%
2023/10/02	20	62.55	1	60.50	63.00	19	9,528	0.20%
2023/09/26	1	58.50	5	59.20	58.50	-4	10,168	-0.04%
2023/09/25	0.1	59.30	15	59.00	58.80	-14.9	10,308	-0.14%
2023/09/22	0.2	59.80	0	0.00	59.70	0.2	10,443	0.00%
2023/09/21	4	60.10	4	59.60	59.60	0	10,508	0.00%
2023/09/20	0.9	60.80	0	0.00	60.90	0.9	10,594	0.01%
2023/09/19	0	0.00	20	61.56	61.30	-20	10,873	-0.18%
2023/09/18	0	0.00	10	62.40	62.50	-10	11,060	-0.09%
2023/09/14	1.1	62.45	0	0.00	62.70	1.1	11,551	0.01%
2023/09/13	0	0.00	59	62.61	62.10	-59	11,775	-0.50%
2023/09/12	5	62.92	5	62.28	62.00	0	12,067	0.00%
2023/09/11	30	64.83	4	63.40	63.40	26	12,282	0.21%
2023/09/08	3	67.13	30	66.43	66.00	-27	12,596	-0.21%
2023/09/07	2	68.60	2	68.10	68.00	0	13,011	0.00%
2023/09/06	77	67.77	97	67.44	67.80	-20	13,275	-0.15%
2023/09/05	2	69.40	0	0.00	70.70	2	13,234	0.02%
2023/09/04	12	69.95	4	69.30	69.10	8	13,658	0.06%
2023/09/01	8	72.66	4	71.10	71.10	4	14,142	0.03%
2023/08/31	5	71.76	10	72.68	73.00	-5	14,509	-0.03%
2023/08/30	1	72.20	1	71.30	71.00	0	15,025	0.00%
2023/08/29	3	70.63	8	71.14	71.50	-5	16,015	-0.03%
2023/08/28	5	69.72	3	70.00	70.00	2	17,175	0.01%
2023/08/25	6	70.18	0	0.00	69.90	6	18,143	0.03%
2023/08/24	9	70.00	1	69.50	69.00	8	18,544	0.04%
2023/08/23	2.2	68.70	0	0.00	68.60	2.2	18,973	0.01%
2023/08/21	10	69.95	11	69.12	68.70	-1	19,614	-0.01%
2023/08/18	11	69.84	30	69.93	69.80	-19	21,131	-0.09%
2023/08/17	6	66.00	6	66.33	66.90	0	21,030	0.00%
2023/08/16	3	63.97	5	66.16	66.20	-2	21,193	-0.01%
2023/08/15	2	64.00	13	64.38	64.60	-11	21,721	-0.05%
2023/08/14	7	61.87	7	61.89	62.10	0	22,208	0.00%
2023/08/11	3.2	63.59	4	63.53	63.50	-0.8	22,801	0.00%
2023/08/10	7	61.93	2	61.75	61.60	5	23,117	0.02%
2023/08/09	2	64.10	10	63.94	63.50	-8	23,717	-0.03%
2023/08/08	7	65.27	7	64.41	64.40	0	24,317	0.00%
2023/08/07	1	65.00	0	0.00	65.20	1	24,618	0.00%
2023/08/02	4	65.43	1	65.30	65.30	3	25,743	0.01%
2023/08/01	4	66.70	10	66.57	66.50	-6	26,070	-0.02%
2023/07/31	9	68.74	3	67.50	67.50	6	26,375	0.02%
2023/07/28	4	68.60	7	68.79	69.50	-3	26,653	-0.01%
2023/07/27	10	69.80	1	70.00	69.50	9	27,081	0.03%
2023/07/26	3.4	72.14	3	71.83	69.70	0.4	27,576	0.00%
2023/07/25	1	70.90	4	70.68	70.60	-3	27,814	-0.01%
2023/07/24	7	70.54	1	70.10	70.00	6	28,006	0.02%
2023/07/21	1	72.30	9	73.21	73.60	-8	28,207	-0.03%
2023/07/20	10	73.11	12	73.29	73.20	-2	29,256	-0.01%
2023/07/19	3.1	73.00	1	74.50	72.50	2.1	29,584	0.01%
2023/07/18	22	76.57	24	74.37	74.00	-2	30,150	-0.01%
2023/07/17	21	75.51	15.1	76.66	76.70	5.9	30,543	0.02%
2023/07/14	4	73.45	6	73.42	72.60	-2	31,042	-0.01%
2023/07/13	8	72.91	9	73.40	72.80	-1	32,704	0.00%
2023/07/12	9	71.76	8.2	71.93	72.00	0.8	33,621	0.00%
2023/07/11	18	73.34	3.3	74.35	72.00	14.7	34,256	0.04%
2023/07/10	18	77.66	21	76.51	76.00	-3	34,499	-0.01%
2023/07/07	19	78.02	12	78.70	78.30	7	34,755	0.02%
2023/07/06	22.1	78.88	10	77.82	77.70	12.1	35,037	0.03%
2023/07/05	13	80.18	17.1	79.95	79.40	-4.1	35,753	-0.01%
2023/07/04	18	78.61	21	78.48	77.60	-3	35,789	-0.01%
2023/07/03	7	78.81	7	78.84	78.80	0	35,870	0.00%
2023/06/30	3.1	76.30	1	77.40	78.00	2.1	36,476	0.01%
2023/06/29	4	75.65	2	75.50	75.50	2	36,628	0.01%
2023/06/28	2	75.30	3	75.43	75.30	-1	36,905	0.00%
2023/06/27	13	77.04	16	76.49	75.60	-3	37,163	-0.01%
2023/06/26	10	79.39	1	79.30	79.30	9	37,281	0.02%
2023/06/21	12	80.19	20	81.11	81.80	-8	37,430	-0.02%
2023/06/20	17.1	79.96	5.1	79.78	79.40	12	37,547	0.03%
2023/06/19	5	79.60	9	80.68	80.80	-4	38,426	-0.01%
2023/06/16	37.2	80.32	13	79.62	79.10	24.2	39,863	0.06%
2023/06/15	14.1	79.74	9	79.07	79.00	5.1	40,410	0.01%
2023/06/14	9.2	81.37	7	81.04	80.30	2.2	41,215	0.01%
2023/06/13	8.1	81.02	9	81.96	82.30	-0.9	41,842	0.00%
2023/06/12	9	79.33	7	79.16	78.50	2	42,435	0.00%
2023/06/09	11	80.46	19	79.74	79.00	-8	43,618	-0.02%
2023/06/08	37.1	80.35	20	79.77	78.90	17.1	44,550	0.04%
2023/06/07	8	83.34	13	82.40	81.50	-5	45,822	-0.01%
2023/06/06	25	84.02	6	83.28	82.60	19	46,949	0.04%
2023/06/05	15	85.59	30	85.68	85.70	-15	47,549	-0.03%
2023/06/02	25	83.66	30	83.37	83.40	-5	47,681	-0.01%
2023/06/01	30	80.84	37.1	81.05	81.90	-7.1	47,138	-0.02%
2023/05/31	19	77.97	13	78.42	78.40	6	46,628	0.01%
2023/05/30	15	77.67	20	77.33	76.60	-5	45,748	-0.01%
2023/05/29	2	76.15	10.3	76.46	76.40	-8.3	45,395	-0.02%
2023/05/26	6	74.33	12	74.14	73.70	-6	45,058	-0.01%
2023/05/25	9	74.81	9	74.81	74.50	0	44,998	0.00%
2023/05/24	50.2	77.87	57.1	78.58	75.80	-6.9	44,898	-0.02%
2023/05/23	4	75.20	4	75.45	75.50	0	44,540	0.00%
2023/05/22	2	74.40	9	74.34	75.30	-7	44,960	-0.02%
2023/05/19	20	75.18	10	73.96	73.20	10	44,786	0.02%
2023/05/18	8.1	75.91	18	76.04	75.80	-9.9	44,433	-0.02%
2023/05/17	25.2	75.02	11.1	75.93	74.10	14.1	43,886	0.03%
2023/05/16	7	74.27	4.1	73.98	74.40	3	43,212	0.01%
2023/05/15	19	73.88	16.2	72.89	72.70	2.9	42,738	0.01%
2023/05/12	18	70.81	6	72.75	73.20	12	42,094	0.03%
2023/05/11	10.1	70.30	16	69.18	68.90	-5.9	41,514	-0.01%
2023/05/10	29.1	69.05	43	68.68	70.00	-13.9	41,156	-0.03%
2023/05/09	27	73.60	20	72.38	71.70	7	40,450	0.02%
2023/05/08	35	72.93	41	73.23	73.80	-6	39,949	-0.02%
2023/05/05	27	73.02	11	71.99	71.20	16	39,498	0.04%
2023/05/04	27	75.80	28	74.93	74.00	-1	39,065	0.00%
2023/05/03	46	76.13	37	76.06	76.00	9	38,702	0.02%
2023/05/02	26	75.01	27.1	75.83	76.50	-1.1	38,138	0.00%
2023/04/28	34	73.01	55	73.55	73.50	-21	37,572	-0.06%
2023/04/27	23.1	71.83	25	71.94	71.90	-2	37,132	-0.01%
2023/04/26	46.2	72.03	37	71.55	71.90	9.2	36,803	0.02%
2023/04/25	43.5	73.62	35	72.81	72.70	8.5	36,370	0.02%
2023/04/24	33.3	73.16	17	73.11	73.30	16.3	35,247	0.05%
2023/04/21	19	74.86	34	73.14	72.50	-15	34,861	-0.04%
2023/04/20	56.3	76.67	40	74.91	74.60	16.3	34,112	0.05%
2023/04/19	47	77.69	49	78.04	77.80	-2	33,376	-0.01%
2023/04/18	79.1	77.11	64	77.42	76.40	15.1	32,320	0.05%
2023/04/17	63	73.23	70.1	74.66	75.90	-7.1	30,534	-0.02%
2023/04/14	69.1	69.24	71	68.88	69.00	-2	29,403	-0.01%
2023/04/13	25	66.22	30	67.36	67.30	-5	28,431	-0.02%
2023/04/12	44	67.07	30	66.72	66.30	14	27,694	0.05%
2023/04/11	39	67.32	28	66.40	66.30	11	27,252	0.04%
2023/04/10	13	66.00	59	64.14	66.60	-46	26,706	-0.17%
2023/04/07	27	62.34	15	62.93	62.50	12	25,805	0.05%
2023/04/06	26	59.62	21	61.32	61.60	5	25,429	0.02%
2023/03/31	78	62.89	109	61.77	60.30	-31	25,221	-0.12%	大賣/
2023/03/30	13	60.72	22	60.84	60.80	-9	24,733	-0.04%
2023/03/29	27	59.44	24	59.85	59.80	3	24,759	0.01%
2023/03/28	17	59.35	92	59.23	59.20	-75	25,009	-0.30%
2023/03/27	43	60.47	34	59.88	59.80	9	24,753	0.04%
2023/03/24	7	60.17	13	59.66	60.00	-6	24,383	-0.02%
2023/03/23	43	59.16	43	59.15	59.50	0	24,068	0.00%
2023/03/22	80	60.70	54	59.43	59.00	26	23,610	0.11%
2023/03/21	57	61.61	88	62.68	61.10	-31	22,529	-0.14%
2023/03/20	27	59.27	49	59.59	59.50	-22	20,843	-0.11%
2023/03/17	42	59.86	41	59.27	59.10	1	20,016	0.00%
2023/03/16	56	58.11	67	57.95	58.50	-11	18,949	-0.06%
2023/03/15	54	59.43	63	59.13	59.20	-9	18,059	-0.05%
2023/03/14	65	57.26	65.1	57.76	58.40	-0.1	17,276	0.00%
2023/03/13	62	56.63	47	56.35	56.20	15	15,806	0.09%
2023/03/10	116.1	56.85	48	57.63	56.60	68.1	14,616	0.47%	大買/
2023/03/09	49	55.51	54	55.37	54.80	-5	13,026	-0.04%
2023/03/08	70	52.46	65	53.00	54.70	5	11,630	0.04%
2023/03/07	40	50.18	37	49.99	49.80	3	10,742	0.03%
2023/03/06	13	47.90	29	48.75	48.75	-16	10,455	-0.15%
2023/03/03	34	47.78	47	47.92	46.90	-13	10,502	-0.12%
2023/03/02	7	46.26	9	46.76	47.05	-2	10,050	-0.02%
2023/03/01	6	45.11	10	45.64	45.60	-4	9,884	-0.04%
2023/02/24	16.1	46.51	23.1	45.73	45.45	-7	9,774	-0.07%
2023/02/23	23	46.58	21.2	46.77	46.60	1.9	9,572	0.02%
2023/02/22	14	46.37	13	47.08	47.20	1	9,388	0.01%
2023/02/21	105.1	46.76	96	46.69	46.70	9.1	9,065	0.10%	大買/
2023/02/20	22	44.89	37	45.89	46.35	-15	7,673	-0.20%
2023/02/17	3	41.90	0	0.00	42.15	3	7,037	0.04%
2023/02/16	21	42.47	14	42.38	42.35	7	6,955	0.10%
2023/02/15	3	40.40	0	0.00	40.75	3	6,725	0.04%
2023/02/14	4	40.05	4	39.80	39.80	0	6,699	0.00%
2023/02/13	9	39.83	6	39.98	39.95	3	6,721	0.04%
2023/02/10	12	40.71	22	40.40	39.90	-10	6,759	-0.15%
2023/02/09	7	41.24	8	41.35	41.35	-1	6,706	-0.01%
2023/02/08	3	41.80	10	41.29	41.05	-7	6,678	-0.10%
2023/02/07	0	0.00	6	41.41	41.25	-6	6,645	-0.09%
2023/01/31	2	39.55	0	0.00	39.65	2	6,526	0.03%
2023/01/13	5	38.65	4	38.00	38.00	1	6,533	0.02%
2023/01/11	4	39.65	5	39.12	39.00	-1	6,554	-0.02%
2023/01/10	10	40.20	0	0.00	40.10	10	6,526	0.15%
2023/01/09	1	40.30	0	0.00	40.15	1	6,569	0.02%
2023/01/06	1	39.95	0	0.00	40.05	1	6,595	0.02%
2022/12/28	6	40.05	6	39.00	39.00	0	6,845	0.00%
2022/12/27	3	40.10	3	40.05	40.05	0	6,843	0.00%
2022/12/26	1	40.05	0	0.00	40.00	1	6,852	0.01%
2022/12/23	3	41.10	6	40.96	41.00	-3	6,825	-0.04%
2022/12/22	1	42.60	2	42.20	41.50	-1	6,795	-0.01%
2022/12/21	1	40.30	5.1	41.83	42.40	-4.1	6,585	-0.06%
2022/12/20	11	42.62	11	41.80	40.65	0	6,274	0.00%
2022/12/19	0	0.00	8	41.12	41.25	-8	5,759	-0.14%
2022/12/16	1	39.70	1	39.75	39.40	0	5,685	0.00%
2022/12/15	1	40.60	1	40.60	40.50	0	5,680	0.00%
2022/12/14	6	39.78	0	0.00	39.70	6	5,709	0.11%
2022/12/12	1	39.55	0	0.00	39.95	1	6,241	0.02%
2022/12/09	5	40.76	5	39.90	39.90	0	6,895	0.00%
2022/12/08	6	39.95	0	0.00	39.80	6	6,969	0.09%
2022/12/07	1	40.15	1	40.10	39.75	0	6,967	0.00%
2022/12/06	18	41.73	0	0.00	41.65	18	6,883	0.26%
2022/12/05	3	41.90	0	0.00	41.70	3	6,639	0.05%
2022/12/02	4	41.73	2	41.80	41.75	2	6,574	0.03%
2022/12/01	6	41.98	4	41.94	41.60	2	6,509	0.03%
2022/11/30	5	42.16	3	42.38	41.80	2	6,398	0.03%
2022/11/29	7	41.01	1	41.05	41.25	6	6,186	0.10%
2022/11/28	10	42.21	6	41.94	41.70	4	6,208	0.06%
2022/11/25	6	41.54	28	41.56	42.30	-22	5,779	-0.38%
2022/11/24	11	39.07	5	39.48	38.85	6	5,224	0.11%
2022/11/23	0	0.00	5	36.70	36.65	-5	4,905	-0.10%
2022/11/21	1	37.55	0	0.00	37.10	1	4,993	0.02%
2022/11/18	1	37.60	0	0.00	37.30	1	5,005	0.02%
2022/11/17	1	38.25	2	38.50	38.45	-1	4,945	-0.02%
2022/11/15	1	37.40	1	37.65	37.85	0	4,921	0.00%
2022/11/14	3	36.92	0	0.00	37.05	3	4,925	0.06%
2022/11/11	8	37.87	9	36.90	36.80	-1	4,958	-0.02%
2022/11/10	3	38.00	3	37.80	37.80	0	4,919	0.00%
2022/11/08	10	38.68	1.3	38.61	37.45	8.7	4,996	0.17%
2022/11/04	0	0.00	3	37.40	37.40	-3	5,071	-0.06%
2022/11/01	0	0.00	2	36.30	36.40	-2	5,097	-0.04%
2022/10/31	0	0.00	4	36.01	35.75	-4	5,187	-0.08%
2022/10/28	6	35.93	8	35.38	35.25	-2	5,227	-0.04%
2022/10/26	8	34.88	8	35.05	35.05	0	5,287	0.00%
2022/10/24	4	35.40	4.1	34.80	34.80	-0.1	5,376	0.00%
2022/10/21	11	34.82	9	34.30	34.30	2	5,389	0.04%
2022/10/19	4	36.55	5	36.20	36.10	-1	5,391	-0.02%
2022/10/18	10	35.45	11	35.43	35.40	-1	5,368	-0.02%
2022/10/17	7	33.75	6	34.95	34.95	1	5,439	0.02%
2022/10/14	1	35.15	1	35.25	35.05	0	5,487	0.00%
2022/10/12	9	36.08	6	35.98	35.70	3	5,461	0.05%
2022/10/11	12	36.81	12	36.18	36.10	0	5,477	0.00%
2022/10/07	3	38.20	7	38.17	38.20	-4	5,656	-0.07%
2022/10/06	2	38.28	4	38.28	38.20	-2	5,817	-0.03%
2022/10/05	4	37.35	7	37.03	36.90	-3	5,703	-0.05%
2022/10/04	0	0.00	3	36.75	37.05	-3	5,697	-0.05%
2022/10/03	5	35.42	1	35.10	35.65	4	5,696	0.07%
2022/09/30	7	34.15	7	35.50	35.50	0	5,806	0.00%
2022/09/28	7	36.24	7	35.17	34.85	0	5,833	0.00%
2022/09/27	7	35.75	10	36.35	36.50	-3	5,809	-0.05%
2022/09/26	10	36.42	5	35.75	35.75	5	5,831	0.09%
2022/09/23	2	38.00	0	0.00	38.05	2	5,846	0.03%
2022/09/22	4	38.05	4	39.10	39.10	0	5,876	0.00%
2022/09/21	4	39.20	7	39.01	38.90	-3	5,857	-0.05%
2022/09/20	11	38.43	13	39.43	39.35	-2	5,801	-0.03%
2022/09/19	16	40.09	2	39.35	38.95	14	5,647	0.25%
2022/09/16	6	41.20	12	41.53	41.60	-6	5,366	-0.11%
2022/09/15	4	39.84	0	0.00	39.20	4	4,783	0.08%
2022/09/13	6	39.28	6	39.24	39.15	0	4,738	0.00%
2022/09/12	0	0.00	1	38.70	39.20	-1	4,743	-0.02%
2022/09/08	0	0.00	2	37.20	37.30	-2	4,754	-0.04%
2022/09/07	6	36.74	5	36.60	36.60	1	4,787	0.02%
2022/09/06	2	37.65	3	37.00	37.00	-1	4,806	-0.02%
2022/09/05	3	39.10	2	38.65	38.15	1	4,777	0.02%
2022/09/02	2	40.60	0	41.20	40.30	2	4,717	0.04%
2022/09/01	0	0.00	1	39.96	39.55	-1	4,520	-0.02%
2022/08/31	0	0.00	2	38.95	39.15	-2	4,456	-0.04%
2022/08/29	12	38.04	6	37.80	37.80	6	4,845	0.12%
2022/08/26	0	0.00	3	39.33	39.60	-3	4,835	-0.06%
2022/08/25	0	0.00	1	38.90	38.75	-1	4,848	-0.02%
2022/08/24	3	38.45	3	38.10	38.10	0	5,138	0.00%
2022/08/23	4	38.29	3	38.35	38.35	1	5,152	0.02%
2022/08/22	0	0.00	1.6	38.58	38.40	-1.6	5,192	-0.03%
2022/08/19	10	39.89	8	39.56	39.45	2	5,279	0.04%
2022/08/18	5	39.55	6	39.97	39.90	-1	5,301	-0.02%
2022/08/17	7	39.60	8	39.56	39.70	-1	5,298	-0.02%
2022/08/16	1	39.45	3	39.25	39.15	-2	5,267	-0.04%
2022/08/15	1	38.80	1	39.00	39.10	0	5,227	0.00%
2022/08/12	5	37.85	5	38.05	38.05	0	5,186	0.00%
2022/08/11	2	38.40	10	38.81	37.90	-8	5,185	-0.15%
2022/08/10	4	37.90	6	38.28	38.25	-2	5,096	-0.04%
2022/08/09	4	37.61	3	37.95	37.95	1	5,102	0.02%
2022/08/08	4	37.01	3	37.55	37.55	1	5,119	0.02%
2022/08/05	1	37.50	3	37.63	37.60	-2	5,162	-0.04%
2022/08/04	9	35.99	10	35.48	35.95	-1	5,183	-0.02%
2022/08/03	5	36.05	5	36.05	36.05	0	5,170	0.00%
2022/08/02	8	36.79	8	36.50	36.50	0	5,192	0.00%
2022/08/01	0	0.00	2	38.30	38.35	-2	5,145	-0.04%
2022/07/28	0	0.00	1	37.15	36.60	-1	5,127	-0.02%
2022/07/26	0	0.00	4	36.23	36.15	-4	5,173	-0.08%
2022/07/22	0.1	37.95	0	0.00	36.80	0.1	5,224	0.00%
2022/07/21	0	0.00	1	37.50	37.35	-1	5,315	-0.02%
2022/07/19	2	36.08	1	36.05	35.95	1	5,357	0.02%
2022/07/18	0	0.00	3	36.15	36.10	-3	5,373	-0.06%
2022/07/15	4	36.91	6	36.37	36.00	-2	5,369	-0.04%
2022/07/14	1	34.15	6	35.83	36.30	-5	5,204	-0.10%
2022/07/13	5	33.56	0	0.00	33.00	5	5,084	0.10%
2022/07/11	1	33.70	0	0.00	33.95	1	5,214	0.02%
2022/07/08	0	0.00	3	33.92	33.60	-3	5,283	-0.06%
2022/07/07	3	30.40	3	31.40	31.50	0	5,211	0.00%
2022/07/06	1	31.25	0	0.00	30.25	1	5,275	0.02%
2022/07/05	1	31.10	0	0.00	31.95	1	5,373	0.02%
2022/07/01	2	34.00	0	0.00	31.70	2	5,539	0.04%
2022/06/30	6	34.77	0	0.00	34.00	6	5,642	0.11%
2022/06/29	3	36.05	0	0.00	35.90	3	5,690	0.05%
2022/06/28	0	0.00	1	36.40	36.80	-1	5,901	-0.02%
2022/06/27	1	37.70	2	37.65	37.80	-1	6,692	-0.01%
2022/06/24	1	37.05	5	37.33	36.85	-4	6,996	-0.06%
2022/06/23	1	36.00	2	36.60	35.95	-1	7,501	-0.01%
2022/06/22	4	36.48	0	0.00	35.60	4	8,370	0.05%
2022/06/21	6	36.43	1	36.45	36.70	5	9,175	0.05%
2022/06/20	1	36.90	0	0.00	35.10	1	9,495	0.01%
2022/06/17	7	36.89	3	36.95	36.95	4	9,504	0.04%
2022/06/16	1	38.20	0	0.00	37.40	1	9,509	0.01%
2022/06/15	3	39.15	3	38.30	38.30	0	9,536	0.00%
2022/06/13	4	39.00	0	0.00	38.80	4	9,597	0.04%
2022/06/10	1	39.95	1	39.85	40.00	0	9,611	0.00%
2022/06/09	2	40.70	1	40.55	40.60	1	9,630	0.01%
2022/06/08	5.1	41.79	9	42.07	41.25	-3.9	9,651	-0.04%
2022/06/07	9	40.25	2	40.10	40.30	7	9,377	0.07%
2022/06/06	2	39.33	0	0.00	39.15	2	9,352	0.02%
2022/06/02	1	40.35	1	39.80	40.00	0	9,466	0.00%
2022/06/01	5	41.50	10	41.31	40.75	-5	9,549	-0.05%
2022/05/31	1	39.20	1	39.30	39.40	0	9,420	0.00%
2022/05/30	3	39.28	1	39.25	39.15	2	9,594	0.02%
2022/05/27	1	38.80	1	39.00	38.10	0	9,640	0.00%
2022/05/26	2	38.28	0	0.00	37.40	2	9,685	0.02%
2022/05/25	1	38.55	0	0.00	38.80	1	9,758	0.01%
2022/05/20	0	0.00	4	38.78	38.35	-4	10,206	-0.04%
2022/05/19	2	38.40	0	0.00	38.40	2	10,389	0.02%
2022/05/18	0	0.00	10	38.45	38.40	-10	10,582	-0.09%
2022/05/17	1	38.05	0	0.00	38.10	1	11,380	0.01%
2022/05/16	1	37.55	5	37.45	37.35	-4	11,789	-0.03%
2022/05/13	2	36.10	3	36.90	36.75	-1	11,807	-0.01%
2022/05/12	5	36.14	9	35.39	35.00	-4	11,857	-0.03%
2022/05/11	0	0.00	2	38.20	37.30	-2	11,831	-0.02%
2022/05/10	9	37.97	1	38.35	38.25	8	11,976	0.07%
2022/05/09	1	39.00	2	38.90	38.60	-1	12,027	-0.01%
2022/05/06	2	39.68	10	39.59	39.85	-8	12,155	-0.07%
2022/05/05	6	41.62	3	41.57	41.00	3	12,278	0.02%
2022/05/04	1	40.45	2	40.25	40.55	-1	12,324	-0.01%
2022/05/03	2	39.45	10	39.18	39.70	-8	12,455	-0.06%
2022/04/29	0	0.00	2	39.25	39.00	-2	12,634	-0.02%
2022/04/28	7	39.19	2	39.25	38.70	5	12,814	0.04%
2022/04/27	6	38.55	5	38.45	38.65	1	12,841	0.01%
2022/04/26	5	41.12	2	40.70	40.70	3	12,772	0.02%
2022/04/25	3	40.98	6	41.01	40.95	-3	12,852	-0.02%
2022/04/22	12	43.46	5	43.09	43.25	7	12,957	0.05%
2022/04/21	2	43.68	8	43.46	43.60	-6	13,093	-0.05%
2022/04/20	2	42.80	2	42.95	42.95	0	13,319	0.00%
2022/04/19	5	42.33	3	43.10	42.05	2	13,467	0.01%
2022/04/18	1	42.70	0	0.00	42.35	1	13,793	0.01%
2022/04/15	4	43.88	3	44.15	43.80	1	13,993	0.01%
2022/04/14	11	45.35	6	45.16	45.10	5	14,415	0.03%
2022/04/13	4	44.58	1	44.50	44.50	3	14,620	0.02%
2022/04/12	3	43.80	6	43.83	44.20	-3	14,967	-0.02%
2022/04/11	12.5	44.40	6	44.88	44.00	6.5	15,448	0.04%
2022/04/08	1.2	45.93	15	46.00	45.75	-13.9	15,823	-0.09%
2022/04/07	9	46.80	15	46.09	45.20	-6	16,675	-0.04%
2022/04/06	15	47.52	4	46.74	47.15	11	16,890	0.07%
2022/04/01	4.2	46.34	1	46.20	46.10	3.2	17,214	0.02%
2022/03/31	5	47.57	8	48.23	46.80	-3	18,222	-0.02%
2022/03/30	17	48.23	17	48.51	48.25	0	19,103	0.00%
2022/03/29	5	47.65	3	47.65	46.95	2	21,757	0.01%
2022/03/28	10	47.95	7	47.76	47.60	3	22,374	0.01%
2022/03/25	14	47.24	24.3	47.73	47.65	-10.3	22,255	-0.05%
2022/03/24	35.4	47.02	21	47.20	45.90	14.4	21,832	0.07%
2022/03/23	6.3	45.01	15	44.95	45.75	-8.7	21,678	-0.04%
2022/03/22	3	43.23	0	0.00	43.00	3	22,935	0.01%
2022/03/21	1	42.70	0	0.00	42.65	1	24,311	0.00%
2022/03/17	0	0.00	1	43.00	42.55	-1	25,932	0.00%
2022/03/16	1	41.50	0	0.00	41.40	1	26,305	0.00%
2022/03/15	1	42.00	3	41.95	41.90	-2	26,355	-0.01%
2022/03/14	0	0.00	1	42.45	43.15	-1	26,570	0.00%
2022/03/11	6	42.48	3	42.10	42.10	3	27,074	0.01%
2022/03/10	2	43.73	0	0.00	43.35	2	27,079	0.01%
2022/03/09	2	42.50	0	0.00	42.65	2	27,036	0.01%
2022/03/08	10	41.98	0	0.00	41.75	10	27,012	0.04%
2022/03/07	6	43.52	2	43.00	43.00	4	26,897	0.01%
2022/03/04	2	46.15	45	46.09	45.50	-43	26,779	-0.16%
2022/03/03	3	47.60	10	46.87	46.55	-7	26,680	-0.03%
2022/03/02	4	46.11	2	46.90	46.90	2	26,600	0.01%
2022/03/01	8	46.42	8	46.86	46.85	0	26,662	0.00%
2022/02/25	12	45.22	1	45.90	44.80	11	26,695	0.04%
2022/02/24	27	44.45	11	43.73	44.05	16	26,666	0.06%
2022/02/23	8	46.47	8	46.53	46.50	0	26,540	0.00%
2022/02/22	5	45.49	9	46.82	45.40	-4	26,548	-0.02%
2022/02/21	6	47.98	1	48.10	47.75	5	26,443	0.02%
2022/02/18	4	46.60	2	47.15	47.95	2	26,335	0.01%
2022/02/17	51	48.11	38	47.20	46.70	13	26,355	0.05%
2022/02/16	4	46.70	29	46.99	48.15	-25	25,774	-0.10%
2022/02/15	5	44.60	1	44.10	43.80	4	25,474	0.02%
2022/02/14	11	43.87	9	44.11	43.50	2	25,529	0.01%
2022/02/11	1	44.80	0	0.00	45.70	1	25,612	0.00%
2022/02/10	1	45.10	7	45.86	45.20	-6	25,949	-0.02%
2022/02/09	13	45.22	37	44.81	45.20	-24	25,870	-0.09%
2022/02/08	9	44.63	8	44.48	44.95	1	25,855	0.00%
2022/02/07	6	42.84	2	42.65	43.90	4	25,760	0.02%
2022/01/26	4	41.35	0	0.00	41.60	4	25,716	0.02%
2022/01/25	5	41.53	2	41.80	40.80	3	26,178	0.01%
2022/01/24	6	42.79	0	0.00	42.80	6	26,203	0.02%
2022/01/21	2	43.65	2	42.60	42.55	0	26,324	0.00%
2022/01/19	2	45.00	5	44.95	44.80	-3	27,174	-0.01%
2022/01/18	6	45.20	0	0.00	44.80	6	27,675	0.02%
2022/01/17	99	45.99	34	44.91	45.60	65	27,640	0.24%
2022/01/14	15	45.02	3	44.40	44.15	12	27,650	0.04%
2022/01/13	5	45.38	42	45.00	45.65	-37	27,830	-0.13%
2022/01/12	44	46.62	14.1	46.17	46.00	29.9	28,004	0.11%
2022/01/11	33	47.60	123	47.19	46.50	-90	27,968	-0.32%	大賣/
2022/01/10	37	48.76	14	47.87	48.70	23	27,612	0.08%
2022/01/07	14	47.96	13	48.28	47.75	1	27,341	0.00%
2022/01/06	3	49.93	6	50.30	49.60	-3	26,889	-0.01%
2022/01/05	17	50.95	10	50.73	50.40	7	26,623	0.03%
2022/01/04	15	51.59	24	51.44	52.10	-9	26,245	-0.03%
2022/01/03	23	49.56	18	50.31	50.70	5	25,790	0.02%
2021/12/30	44	51.75	60	51.58	50.30	-16	25,335	-0.06%
2021/12/29	16	50.59	27	50.46	50.60	-11	24,493	-0.04%
2021/12/28	29	50.33	52	50.41	50.00	-23	24,195	-0.10%
2021/12/27	66	50.75	49	51.07	51.70	17	23,728	0.07%
2021/12/24	67	50.13	52	50.43	49.40	15	22,652	0.07%
2021/12/23	267	50.03	262	50.63	49.90	5	21,538	0.02%	大買/大賣/
2021/12/22	35	45.73	42.1	45.57	47.35	-7.1	18,101	-0.04%
2021/12/21	18.1	43.78	12	43.18	43.05	6.1	17,170	0.04%
2021/12/20	1	45.00	30	46.11	45.15	-29	16,748	-0.17%
2021/12/17	18	45.49	11	45.56	45.40	7	16,239	0.04%
2021/12/16	65	45.95	49	46.10	46.25	16	15,573	0.10%
2021/12/15	69	43.66	49	43.50	43.80	20	13,999	0.14%
2021/12/14	19	40.08	24	39.96	40.80	-5	12,584	-0.04%
2021/12/13	12	41.19	36	41.36	42.25	-24	11,852	-0.20%
2021/12/10	4	38.80	4	40.26	38.45	0	10,891	0.00%
2021/12/09	0	0.00	2	38.30	38.30	-2	10,460	-0.02%
2021/12/08	5	38.29	7	38.50	38.20	-2	10,373	-0.02%
2021/12/07	7	38.64	12	39.03	39.10	-5	10,132	-0.05%
2021/12/03	1	36.15	0	0.00	36.20	1	9,602	0.01%
2021/12/02	4	36.00	2	35.90	35.65	2	9,638	0.02%
2021/12/01	2	35.70	1	36.40	36.45	1	9,665	0.01%
2021/11/30	4	36.04	2	36.10	36.25	2	9,693	0.02%
2021/11/29	0	0.00	3	35.73	35.45	-3	9,748	-0.03%
2021/11/26	9	36.74	7	35.90	35.75	2	9,817	0.02%
2021/11/25	19	37.59	17	37.94	37.10	2	9,738	0.02%
2021/11/24	14	37.69	5	37.66	38.05	9	9,614	0.09%
2021/11/23	13	37.65	24	37.46	36.85	-11	9,542	-0.12%
2021/11/22	4	37.64	31	37.80	37.70	-27	9,567	-0.28%
2021/11/19	5	37.60	7	38.00	37.35	-2	9,684	-0.02%
2021/11/17	12	37.66	28	37.33	37.15	-16	9,687	-0.17%
2021/11/16	24	38.48	34	37.63	37.30	-10	9,737	-0.10%
2021/11/15	22	38.20	1	38.50	38.40	21	9,596	0.22%
2021/11/12	3	37.23	3	37.58	37.20	0	9,510	0.00%
2021/11/11	6	36.55	9	37.61	36.55	-3	9,519	-0.03%
2021/11/10	12	37.60	42	37.58	37.30	-30	9,529	-0.31%
2021/11/09	6	37.44	4	37.63	37.70	2	9,481	0.02%
2021/11/08	1	35.70	1	35.85	35.50	0	9,209	0.00%
2021/11/05	5	34.22	4	34.40	34.40	1	9,380	0.01%
2021/11/03	0	0.00	54	35.65	35.20	-54	9,455	-0.57%
2021/11/02	18	37.60	18	38.30	35.45	0	9,494	0.00%
2021/11/01	36	37.21	14	36.83	36.80	22	9,020	0.24%
2021/10/29	33	37.12	32	37.00	36.80	1	8,881	0.01%
2021/10/28	66	36.93	11	36.90	36.30	55	8,571	0.64%
2021/10/27	44	37.06	76	36.73	36.30	-32	8,202	-0.39%
2021/10/26	72	36.40	16	37.01	37.25	56	7,558	0.74%
2021/10/25	10	34.18	8	33.90	33.90	2	7,035	0.03%
2021/10/22	11	35.23	10	34.80	34.80	1	7,167	0.01%
2021/10/21	0	0.00	4	35.33	35.30	-4	7,157	-0.06%
2021/10/20	27.2	33.94	30	34.57	35.30	-2.8	7,123	-0.04%
2021/10/19	6	33.58	5	33.36	33.00	1	6,882	0.01%
2021/10/18	0	0.00	4	32.05	32.20	-4	6,882	-0.06%
2021/10/15	0	0.00	1	31.60	31.85	-1	7,015	-0.01%
2021/10/14	0	0.00	2	30.38	30.85	-2	7,241	-0.03%
2021/10/13	1	31.05	7	30.21	29.90	-6	7,365	-0.08%
2021/10/12	0	0.00	4	30.90	30.75	-4	7,493	-0.05%
2021/10/08	0	0.00	1	31.60	31.30	-1	7,645	-0.01%
2021/10/07	2	31.18	2	31.68	31.65	0	7,809	0.00%
2021/10/06	6	30.63	3	30.55	30.55	3	8,574	0.03%
2021/10/05	11	28.83	8	30.13	30.60	3	9,372	0.03%
2021/10/04	1	30.10	1	29.40	29.00	0	9,871	0.00%
2021/09/30	3	31.70	3	32.10	32.15	0	11,451	0.00%
2021/09/29	1	31.20	1	31.30	31.30	0	11,934	0.00%
2021/09/28	12	33.08	11	32.35	32.35	1	12,399	0.01%
2021/09/27	2	33.43	3	33.43	33.25	-1	12,598	-0.01%
2021/09/24	7	32.57	4	32.70	32.70	3	12,832	0.02%
2021/09/23	3	32.47	3	32.37	32.05	0	13,219	0.00%
2021/09/22	3	30.80	3	31.50	31.50	0	13,700	0.00%
2021/09/17	1	32.80	0	0.00	32.35	1	15,407	0.01%
2021/09/15	7	32.15	7	32.66	32.60	0	16,277	0.00%
2021/09/14	4	32.73	0	0.00	32.15	4	16,573	0.02%
2021/09/08	1	32.35	9	32.37	32.05	-8	17,334	-0.05%
2021/09/07	10	33.28	25	33.53	33.45	-15	17,836	-0.08%
2021/09/06	4	34.11	4	34.08	33.45	0	18,298	0.00%
2021/09/03	10	34.92	2	34.98	34.90	8	18,328	0.04%
2021/09/02	1	34.75	0	0.00	34.45	1	18,386	0.01%
2021/08/31	5	36.30	5	36.00	35.95	0	18,438	0.00%
2021/08/30	6	36.18	6	35.93	35.90	0	18,637	0.00%
2021/08/27	3	35.70	8	36.36	35.65	-5	18,817	-0.03%
2021/08/26	3	35.90	4	36.61	36.85	-1	19,040	-0.01%
2021/08/25	3	36.13	7	35.81	36.10	-4	19,122	-0.02%
2021/08/24	2	34.80	11	34.72	34.25	-9	19,301	-0.05%
2021/08/23	10	34.54	4	34.61	34.90	6	19,627	0.03%
2021/08/20	12	33.37	9	33.31	34.05	3	19,925	0.02%
2021/08/19	5	33.50	5	32.50	32.50	0	20,009	0.00%
2021/08/18	8	32.89	7	31.50	34.45	1	20,301	0.00%
2021/08/17	12	34.37	17	32.27	31.80	-5	20,427	-0.02%
2021/08/16	8	35.11	7.5	34.10	34.10	0.5	20,432	0.00%
2021/08/13	30	36.50	12	35.97	35.80	18	20,452	0.09%
2021/08/12	23	38.57	10	38.25	38.25	13	20,523	0.06%
2021/08/11	10	38.13	22	38.58	38.95	-12	20,594	-0.06%
2021/08/10	11	37.80	6	37.65	37.65	5	20,667	0.02%
2021/08/09	8	37.85	3	37.05	37.05	5	20,854	0.02%
2021/08/06	22.1	37.85	20	37.77	37.60	2.1	21,081	0.01%
2021/08/05	15	36.66	4	36.76	36.60	11	21,273	0.05%
2021/08/04	4	37.58	0	0.00	37.45	4	21,764	0.02%
2021/08/03	12	37.93	10	37.65	37.65	2	22,054	0.01%
2021/08/02	8.1	37.59	7	38.00	38.00	1.1	22,273	0.00%
2021/07/30	7	38.44	4	38.54	37.90	3	22,477	0.01%
2021/07/29	19	38.43	14	38.43	38.40	5	22,689	0.02%
2021/07/28	5	38.33	9	37.95	38.10	-4	22,900	-0.02%
2021/07/27	23.5	41.33	17	40.24	39.65	6.5	23,195	0.03%
2021/07/26	9	40.76	14	41.63	41.60	-5	23,492	-0.02%
2021/07/23	11	39.77	17	40.09	40.05	-6	24,314	-0.02%
2021/07/22	14	38.71	15	38.94	38.90	-1	24,927	0.00%
2021/07/21	2	38.05	8	38.44	37.75	-6	25,844	-0.02%
2021/07/20	14	38.36	16	38.24	37.75	-2	25,772	-0.01%
2021/07/19	12	40.33	4	40.11	39.80	8	25,664	0.03%
2021/07/16	3	41.18	21	41.36	40.50	-18	25,559	-0.07%
2021/07/15	26	40.99	12	41.01	40.90	14	25,443	0.06%
2021/07/14	18	40.95	25	40.63	40.45	-7	25,327	-0.03%
2021/07/13	43	43.40	52	43.73	41.35	-9	25,095	-0.04%
2021/07/12	57.1	42.84	65	43.27	43.15	-7.9	24,316	-0.03%
2021/07/09	38	41.99	15	42.29	41.20	23	23,498	0.10%
2021/07/08	44	41.25	26	41.95	42.40	18	22,982	0.08%
2021/07/07	122	41.70	80	41.49	40.80	42	22,452	0.19%	大買/
2021/07/06	13	40.99	57	42.40	43.00	-44	21,586	-0.20%
2021/07/05	51	38.51	50	39.02	39.10	1	21,259	0.00%
2021/07/02	4	37.44	26	37.59	37.60	-22	21,926	-0.10%
2021/07/01	16	37.39	10	37.46	36.90	6	21,974	0.03%
2021/06/30	7	38.76	11	38.83	38.15	-4	21,976	-0.02%
2021/06/29	48	38.66	36	39.35	37.25	12	21,852	0.05%
2021/06/28	87	40.29	43	40.22	39.75	44	21,547	0.20%
2021/06/25	4	37.99	13	39.40	39.80	-9	20,099	-0.04%
2021/06/24	11	35.72	15	36.07	36.20	-4	19,674	-0.02%
2021/06/23	21	35.25	14	35.29	35.80	7	19,435	0.04%
2021/06/22	1	33.20	0	0.00	33.40	1	19,356	0.01%
2021/06/21	5	34.44	32	34.57	34.05	-27	19,369	-0.14%
2021/06/18	18	36.80	25	36.32	35.85	-7	19,561	-0.04%
2021/06/17	17	36.14	10	36.19	36.30	7	21,100	0.03%
2021/06/16	48	36.12	18	35.78	35.25	30	22,480	0.13%
2021/06/15	5	35.64	14	36.14	36.55	-9	23,594	-0.04%
2021/06/11	1	33.50	3	33.30	33.25	-2	24,009	-0.01%
2021/06/10	6	33.37	6	33.33	33.20	0	24,903	0.00%
2021/06/09	11	33.56	0	0.00	33.25	11	25,010	0.04%
2021/06/08	5	34.54	4	34.98	34.75	1	24,966	0.00%
2021/06/07	10	35.21	10	34.00	34.30	0	24,939	0.00%
2021/06/04	13	36.64	20	36.37	36.10	-7	24,757	-0.03%
2021/06/03	37	36.90	57	36.53	36.20	-20	24,630	-0.08%
2021/06/02	13	35.68	2	36.28	35.40	11	24,417	0.05%
2021/06/01	40	36.60	36	36.73	36.70	4	24,292	0.02%
2021/05/31	40	36.22	17	36.69	36.40	23	24,079	0.10%
2021/05/28	17	32.66	29	33.13	33.80	-12	24,205	-0.05%
2021/05/27	9	30.87	8	30.78	30.75	1	24,751	0.00%
2021/05/26	18	30.11	15	30.69	30.40	3	24,713	0.01%
2021/05/25	8	30.06	3	30.07	31.15	5	24,380	0.02%
2021/05/24	6	28.63	2	28.38	28.35	4	24,247	0.02%
2021/05/21	1	27.75	22	27.56	27.90	-21	24,179	-0.09%
2021/05/20	13	27.60	20	26.90	26.65	-7	24,303	-0.03%
2021/05/19	12	27.60	11	27.50	27.65	1	24,174	0.00%
2021/05/18	10	27.19	11	27.87	28.15	-1	24,050	0.00%
2021/05/17	14	26.06	10	25.90	25.60	4	23,768	0.02%
2021/05/14	9	29.14	8	28.27	28.40	1	23,502	0.00%
2021/05/13	6	29.85	15	30.26	29.85	-9	23,224	-0.04%
2021/05/12	2	30.80	16	31.21	30.40	-14	22,926	-0.06%
2021/05/11	115	31.90	106	31.89	32.10	9	22,378	0.04%	大買/大賣/
2021/05/10	9	35.75	5	36.15	35.30	4	22,094	0.02%
2021/05/07	9	35.11	1	35.00	36.95	8	21,966	0.04%
2021/05/06	9	34.79	5	35.55	34.30	4	21,867	0.02%
2021/05/05	4	36.28	6	37.40	34.45	-2	21,673	-0.01%
2021/05/04	19	36.73	39	35.80	36.10	-20	21,592	-0.09%
2021/05/03	34	40.02	21	40.55	38.70	13	21,235	0.06%
2021/04/29	29	45.28	38	44.86	42.95	-9	20,791	-0.04%
2021/04/28	4	43.61	40.7	44.48	45.10	-36.7	19,829	-0.19%
2021/04/27	80	42.46	40	43.42	41.00	40	19,229	0.21%
2021/04/26	4	39.90	1	39.90	39.90	3	18,422	0.02%
2021/04/23	35	35.38	3	36.18	36.30	32	18,508	0.17%
2021/04/22	1	33.00	1	33.00	33.00	0	18,616	0.00%
2021/04/21	0	0.00	18	34.07	34.40	-18	18,814	-0.10%
2021/04/20	1	33.00	7	33.57	34.15	-6	18,976	-0.03%
2021/04/16	0	0.00	10	36.10	36.40	-10	20,088	-0.05%
2021/04/14	2	33.30	100	33.30	35.10	-98	20,395	-0.48%
2021/04/13	31	38.30	0	0.00	37.00	31	20,488	0.15%
2021/04/12	8	34.90	20.2	35.21	38.00	-12.2	20,566	-0.06%
2021/04/09	4	37.80	1	37.80	37.80	3	20,758	0.01%
2021/04/08	30	41.83	24.6	42.18	41.95	5.4	20,895	0.03%
2021/04/07	53.6	38.75	54	38.79	38.90	-0.4	19,783	0.00%
2021/04/06	26	35.18	36.8	34.92	35.40	-10.8	19,602	-0.06%
2021/04/01	89.2	31.86	98	31.78	32.20	-8.8	19,483	-0.05%
2021/03/31	15.2	29.09	3	29.95	29.30	12.2	19,341	0.06%
2021/03/30	115.7	28.82	73	29.21	29.30	42.7	19,307	0.22%	大買/
2021/03/29	21	26.56	22	26.95	26.95	-1	19,141	-0.01%
2021/03/26	6	25.70	5	25.90	26.20	1	19,240	0.01%
2021/03/25	12	26.43	5	26.21	25.75	7	19,364	0.04%
2021/03/24	6	24.93	8	25.26	25.30	-2	20,185	-0.01%
2021/03/23	37	24.16	49	24.48	24.45	-12	20,830	-0.06%
2021/03/22	105	26.46	68	26.52	26.00	37	20,580	0.18%	大買/
2021/03/19	156.1	24.51	114.2	25.20	25.55	41.8	19,048	0.22%	大買/大賣/
2021/03/18	56	22.74	80.2	23.21	23.25	-24.2	17,938	-0.13%
2021/03/17	16	19.98	69	20.55	21.15	-53	16,444	-0.32%
2021/03/16	41.1	19.78	61	19.59	19.25	-19.9	15,750	-0.13%
2021/03/15	10	18.45	4	18.50	18.50	6	14,969	0.04%
2021/03/12	14	17.91	2	17.90	17.90	12	15,063	0.08%
2021/03/11	1	17.30	5	17.61	17.70	-4	15,623	-0.03%
2021/03/10	2	17.20	1	17.20	17.00	1	15,916	0.01%
2021/03/09	3	16.62	0	0.00	17.10	3	16,439	0.02%
2021/03/08	14	17.09	0	0.00	16.80	14	17,152	0.08%
2021/03/05	8	17.38	0	0.00	17.30	8	17,645	0.05%
2021/03/04	6	17.28	0	0.00	17.35	6	17,670	0.03%
2021/03/03	49	18.19	10	18.05	17.80	39	17,605	0.22%
2021/03/02	20	19.47	36	19.41	19.45	-16	17,445	-0.09%
2021/02/26	2	17.90	11	17.86	17.85	-9	16,612	-0.05%
2021/02/25	1	17.55	4	17.68	17.55	-3	16,460	-0.02%
2021/02/24	10	17.88	10	17.65	17.50	0	16,430	0.00%
2021/02/23	13	17.62	0	0.00	17.50	13	16,298	0.08%
2021/02/22	4	18.05	10	18.05	17.70	-6	16,355	-0.04%
2021/02/18	2	16.93	1	16.90	16.85	1	16,065	0.01%
2021/02/17	0	0.00	2.9	16.53	16.60	-2.9	15,983	-0.02%
2021/02/05	2	15.95	0	0.00	15.80	2	15,950	0.01%
2021/02/04	3	16.05	5	16.05	16.10	-2	16,037	-0.01%
2021/02/03	2	16.25	15	16.13	16.10	-13	16,018	-0.08%
2021/02/02	1	16.15	0	0.00	16.15	1	16,054	0.01%
2021/01/29	3	17.02	21	16.79	16.50	-18	16,124	-0.11%
2021/01/28	10	17.15	14	17.07	17.05	-4	16,239	-0.02%
2021/01/27	1	16.50	0	0.00	16.65	1	16,178	0.01%
2021/01/26	29	16.43	1	16.50	16.25	28	16,403	0.17%
2021/01/25	2	16.00	0	0.00	15.95	2	16,194	0.01%
2021/01/22	1	15.90	8	15.98	15.95	-7	16,058	-0.04%
2021/01/21	4	15.98	3	15.97	15.90	1	16,017	0.01%
2021/01/20	14	16.70	4	17.20	16.40	10	15,875	0.06%
2021/01/19	20	17.64	8	17.19	17.55	12	15,684	0.08%
2021/01/18	24	17.26	14	16.85	17.20	10	15,497	0.06%
2021/01/15	1	17.85	8	18.09	17.80	-7	15,367	-0.05%
2021/01/14	13	18.11	25	17.87	18.25	-12	15,141	-0.08%
2021/01/13	5	17.46	2	17.80	17.45	3	14,972	0.02%
2021/01/12	17	18.05	2.4	17.90	17.10	14.6	14,844	0.10%
2021/01/11	66.4	17.80	49	17.84	18.25	17.4	14,511	0.12%
2021/01/08	42	16.87	15	16.90	16.75	27	14,277	0.19%
2021/01/07	19	16.65	4	16.71	16.70	15	14,733	0.10%
2021/01/06	52	16.43	34	16.17	16.00	18	14,688	0.12%
2021/01/05	26	16.78	4	16.70	16.55	22	14,508	0.15%
2021/01/04	14	16.55	14	16.82	16.95	0	14,338	0.00%
2020/12/31	3	16.53	7	16.65	16.30	-4	13,928	-0.03%
2020/12/30	3	16.30	7	16.16	16.15	-4	13,640	-0.03%
2020/12/29	4	16.40	23	16.28	16.15	-19	13,589	-0.14%
2020/12/28	4	16.10	14	16.15	16.15	-10	13,565	-0.07%
2020/12/25	11	16.45	3	16.50	16.50	8	13,417	0.06%
2020/12/24	14	16.35	8	16.30	16.30	6	13,307	0.05%
2020/12/23	5	15.75	6	15.94	15.85	-1	13,152	-0.01%
2020/12/22	18	16.30	16	16.18	15.70	2	13,100	0.02%
2020/12/21	13	16.63	41	16.74	16.55	-28	12,998	-0.22%
2020/12/18	39	17.25	13	17.22	16.70	26	13,098	0.20%
2020/12/17	36	17.17	37	17.20	17.35	-1	12,820	-0.01%
2020/12/16	10	16.15	6	15.94	15.80	4	12,522	0.03%
2020/12/15	2	15.78	4	16.10	15.80	-2	12,475	-0.02%
2020/12/14	10	16.38	24.1	16.21	16.20	-14.1	12,329	-0.11%
2020/12/11	5	15.03	5	15.39	15.30	0	11,888	0.00%
2020/12/10	2	15.90	13	15.88	15.45	-11	11,707	-0.09%
2020/12/09	12	15.81	7	15.34	15.35	5	11,550	0.04%
2020/12/08	31	15.92	16	15.71	15.80	15	11,360	0.13%
2020/12/07	38	15.35	44	15.85	16.00	-6	11,045	-0.05%
2020/12/04	48	15.30	59.2	15.35	15.50	-11.2	10,384	-0.11%
2020/12/03	28.2	15.23	37	15.14	15.15	-8.8	10,014	-0.09%
2020/12/02	80	14.31	17	14.53	14.60	63	9,500	0.66%
2020/12/01	28	13.58	21	14.17	14.20	7	8,759	0.08%
2020/11/30	8	12.76	5	12.83	12.95	3	8,208	0.04%
2020/11/27	0	0.00	17	12.48	12.60	-17	8,177	-0.21%
2020/11/26	19	12.48	10	12.52	12.35	9	8,290	0.11%
2020/11/25	7	12.16	14	12.13	12.00	-7	7,863	-0.09%
2020/11/24	0	0.00	3	12.00	11.90	-3	7,777	-0.04%
2020/11/23	13	11.88	13	11.90	11.90	0	7,737	0.00%
2020/11/20	16	11.89	52	11.88	11.85	-36	7,713	-0.47%
2020/11/19	19	12.00	12	11.89	11.95	7	7,714	0.09%
2020/11/18	53	11.70	0	0.00	11.50	53	7,661	0.69%
2020/11/17	12	11.70	6	11.62	11.70	6	7,784	0.08%
2020/11/12	1	11.50	36.3	11.42	11.40	-35.3	7,793	-0.45%
2020/11/11	2.3	11.83	4	11.94	12.00	-1.7	7,663	-0.02%
2020/11/10	2	11.75	3	11.88	11.60	-1	7,638	-0.01%
2020/11/09	3	12.10	1	12.20	11.95	2	7,582	0.03%
2020/11/06	2.4	12.32	10	12.40	12.15	-7.6	7,633	-0.10%
2020/11/05	44.6	12.48	12	12.47	12.40	32.6	7,524	0.43%
2020/11/04	3	11.95	13	12.26	12.15	-10	7,283	-0.14%
2020/11/03	14	12.27	4	12.38	12.05	10	7,167	0.14%
2020/11/02	0	0.00	5	11.66	11.80	-5	6,852	-0.07%
2020/10/30	3	11.92	8	11.89	11.70	-5	6,847	-0.07%
2020/10/29	6	11.83	10	11.85	11.90	-4	6,819	-0.06%
2020/10/28	4	11.71	0	0.00	11.55	4	6,764	0.06%
2020/10/26	5	12.04	9	12.13	11.95	-4	6,669	-0.06%
2020/10/23	7	11.95	3	12.05	12.00	4	6,583	0.06%
2020/10/22	5	11.91	2	12.10	11.95	3	6,535	0.05%
2020/10/21	8	11.99	0	0.00	12.05	8	6,496	0.12%
2020/10/20	1	12.00	0	0.00	12.20	1	6,428	0.02%
2020/10/19	4	12.00	6	12.04	12.25	-2	6,340	-0.03%
2020/10/16	5	12.06	11.4	12.37	11.50	-6.4	6,182	-0.10%
2020/10/15	11.8	12.39	63	12.40	12.40	-51.2	5,884	-0.87%
2020/10/14	3.6	11.09	1	11.30	11.30	2.6	5,207	0.05%
2020/10/13	50	10.40	0	0.00	10.40	50	5,081	0.98%
2020/10/07	11	10.50	0	0.00	10.55	11	5,218	0.21%
2020/10/06	0	0.00	1.2	10.43	10.40	-1.2	5,482	-0.02%
2020/10/05	1.2	10.30	20	10.20	10.40	-18.8	5,580	-0.34%
2020/09/28	10	10.25	0	0.00	10.20	10	5,547	0.18%
2020/09/25	9	9.98	0	0.00	9.73	9	5,558	0.16%
2020/09/24	9	9.93	0	0.00	9.90	9	5,572	0.16%
2020/09/23	2	10.90	10	11.00	10.50	-8	5,481	-0.15%
2020/09/22	86	12.03	62	11.76	11.50	24	5,275	0.45%
2020/09/21	0	0.00	37	11.95	12.00	-37	4,595	-0.81%
2020/09/18	1	10.80	7	10.89	10.95	-6	4,053	-0.15%
2020/09/17	8	10.64	8.2	10.68	10.50	-0.2	3,951	-0.01%
2020/09/16	0.6	10.30	4	10.29	10.40	-3.4	3,812	-0.09%
2020/09/15	8	10.15	8	10.31	10.15	0	3,766	0.00%
2020/09/14	16	10.12	30	10.18	10.10	-14	3,746	-0.37%
2020/09/11	11	9.99	10	9.82	9.75	1	3,660	0.03%
2020/09/09	0	0.00	20	10.08	10.15	-20	3,622	-0.55%
2020/09/08	10	10.20	10	10.35	10.00	0	3,600	0.00%
2020/09/07	30	10.30	20	10.50	10.15	10	3,584	0.28%
2020/09/04	5	9.91	5	10.15	10.15	0	3,526	0.00%
2020/09/03	20	10.08	15	10.18	10.10	5	3,464	0.14%
2020/09/02	25	10.03	5	10.10	10.05	20	3,440	0.58%
2020/09/01	12	10.23	25	9.98	10.35	-13	3,458	-0.38%
2020/08/31	18	9.63	18	9.74	9.74	0	3,241	0.00%
2020/08/28	10	9.61	33	9.72	9.61	-23	3,232	-0.71%
2020/08/27	10	9.56	0	0.00	9.52	10	3,220	0.31%
2020/08/26	13	9.62	0	0.00	9.60	13	3,253	0.40%
2020/08/25	13	9.69	0	0.00	9.68	13	3,253	0.40%
2020/08/24	5	9.86	3	9.96	9.75	2	3,292	0.06%
2020/08/21	0.6	9.81	50	9.64	9.86	-49.4	3,349	-1.48%
2020/08/20	13	8.97	8	9.08	9.03	5	3,197	0.16%
2020/08/19	28	9.60	16	9.72	9.58	12	3,148	0.38%
2020/08/18	12	9.55	4	9.70	9.59	8	3,095	0.26%
2020/08/17	15	9.38	6	9.51	9.42	9	3,046	0.30%
2020/08/14	16	9.31	0	0.00	9.32	16	3,027	0.53%
2020/08/13	11.2	9.35	5	9.55	9.26	6.2	3,027	0.20%
2020/08/12	1.8	9.42	4	9.42	9.47	-2.2	2,993	-0.07%
2020/08/11	4	9.11	3	9.26	9.11	1	2,878	0.03%
2020/08/10	5	9.10	0	0.00	9.07	5	2,871	0.17%
2020/08/06	0	0.00	1	9.20	9.13	-1	2,864	-0.03%
2020/08/05	0	0.00	9	9.34	9.29	-9	2,857	-0.31%
2020/08/04	8	9.08	2	9.23	9.11	6	2,843	0.21%
2020/08/03	0	0.00	4	8.98	8.98	-4	2,838	-0.14%
2020/07/29	0	0.00	3	8.81	8.75	-3	2,840	-0.11%
2020/07/28	4	8.73	0	0.00	8.47	4	2,838	0.14%
2020/07/27	4	8.83	6	8.79	8.76	-2	2,827	-0.07%
2020/07/24	4	9.04	0	0.00	8.95	4	2,825	0.14%
2020/07/23	1	9.28	0	0.00	9.28	1	2,798	0.04%
2020/07/22	3	9.27	0	0.00	9.35	3	2,797	0.11%
2020/07/21	9	9.43	9	9.87	9.20	0	2,765	0.00%
2020/07/20	1	9.06	3	9.30	9.20	-2	2,543	-0.08%
2020/07/17	4	9.14	0	0.00	9.01	4	2,529	0.16%
2020/07/16	4	9.40	6	9.39	9.35	-2	2,500	-0.08%
2020/07/15	4	9.48	1	9.31	9.29	3	2,486	0.12%
2020/07/14	8	9.63	3	9.80	9.51	5	2,461	0.20%
2020/07/13	3	10.00	12	9.96	10.00	-9	2,334	-0.39%
2020/07/10	3	9.14	3	9.29	9.12	0	2,047	0.00%
2020/07/08	1	9.28	0	0.00	9.28	1	1,897	0.05%
2020/07/07	2	9.27	2	9.26	9.26	0	1,865	0.00%
2020/07/03	2	9.04	30	9.03	9.44	-28	1,763	-1.59%
2020/07/02	1	9.32	0	0.00	9.23	1	1,668	0.06%
2020/07/01	0	0.00	3	9.01	9.10	-3	1,598	-0.19%
2020/06/24	1	7.93	0	0.00	7.94	1	1,326	0.08%
2020/06/17	0	0.00	5	8.01	8.01	-5	1,316	-0.38%
2020/06/16	5	7.89	0	0.00	7.94	5	1,327	0.38%
2020/06/15	0	0.00	2	7.68	7.69	-2	1,361	-0.15%
2020/06/11	1	8.01	0	0.00	7.90	1	1,374	0.07%
2020/06/09	1	8.23	5.3	8.45	8.19	-4.3	1,376	-0.31%
2020/06/08	15.3	8.54	0	0.00	8.54	15.3	1,319	1.16%
2020/06/03	1	7.74	0	0.00	7.76	1	1,200	0.08%
2020/05/29	2	7.55	0	0.00	7.50	2	1,105	0.18%
2020/05/28	1	7.64	1	7.86	7.86	0	1,033	0.00%
2020/05/19	0	0.00	2	6.85	6.88	-2	831	-0.24%
2020/05/18	0	0.00	5.6	6.78	6.73	-5.6	827	-0.68%
2020/05/13	0	0.00	3	7.12	7.09	-3	804	-0.37%
2020/05/07	0	0.00	3	7.17	7.17	-3	763	-0.39%
2020/05/05	4	7.07	0	0.00	7.09	4	761	0.53%
2020/05/04	0	0.00	1	7.08	7.07	-1	760	-0.13%
2020/04/30	0.4	7.31	4	7.34	7.35	-3.6	746	-0.49%
2020/04/29	1.6	7.15	0	0.00	7.20	1.6	743	0.22%
2020/04/27	0	0.00	50	6.70	6.76	-50	748	-6.68%
2020/04/24	3	6.57	3	6.62	6.57	0	736	0.00%
2020/04/22	0	0.00	5	6.56	6.53	-5	747	-0.67%
2020/04/21	5	6.45	5	6.55	6.44	0	792	0.00%
2020/04/17	14	7.09	1	7.20	6.93	13	809	1.61%
2020/04/16	3.3	6.80	3	6.83	7.12	0.3	792	0.04%
2020/04/15	3.7	6.98	6	7.04	6.96	-2.3	783	-0.30%
2020/04/09	11	6.46	0	0.00	6.37	11	832	1.32%
2020/04/06	26	5.95	0	0.00	5.98	26	833	3.12%
2020/03/31	0	0.00	4	5.88	5.82	-4	857	-0.47%
2020/03/27	5	5.78	0	0.00	5.82	5	913	0.55%
2020/03/26	1	5.78	0	0.00	5.80	1	973	0.10%
2020/03/24	0	0.00	3	5.40	5.42	-3	1,009	-0.30%
2020/03/19	0	0.00	0.1	5.04	5.04	-0.1	1,011	-0.01%
2020/03/18	8	5.66	8	5.80	5.59	0	983	0.00%
2020/03/17	0	0.00	3	6.00	5.68	-3	985	-0.30%
2020/03/16	0	6.39	0	0.00	6.17	0	970	0.00%
2020/03/13	6	6.50	3	6.54	6.57	3	980	0.31%
2020/03/12	4	7.24	4	7.46	7.17	0	958	0.00%
2020/03/11	3	7.84	3	7.92	7.80	0	963	0.00%
2020/03/09	3	7.95	0	0.00	7.92	3	1,085	0.28%
2020/03/03	3	8.26	3	8.33	8.21	0	1,205	0.00%
2020/03/02	0	0.00	5	8.08	8.10	-5	1,242	-0.40%
2020/02/27	6	8.35	0	0.00	8.20	6	1,286	0.47%
2020/02/24	3	8.59	0	0.00	8.49	3	1,284	0.23%
2020/02/19	0	0.00	2	8.63	8.69	-2	1,295	-0.15%
2020/02/12	3	8.55	2	8.63	8.57	1	1,334	0.07%
2020/02/03	0	0.00	2	8.21	8.50	-2	1,311	-0.15%
2020/01/31	5	8.69	1	8.79	8.77	4	1,299	0.31%
2020/01/30	2	9.08	0	0.00	8.83	2	1,283	0.16%
2020/01/15	0	0.00	2	9.77	9.84	-2	1,273	-0.16%
2020/01/13	3	9.46	0	0.00	9.40	3	1,205	0.25%
2020/01/10	0	0.00	1	9.60	9.52	-1	1,179	-0.08%
2020/01/09	0.2	9.59	0	0.00	9.62	0.2	1,177	0.02%
2020/01/08	0.8	9.57	0	0.00	9.62	0.8	1,176	0.07%
2019/12/31	2	10.20	0	0.00	10.20	2	1,104	0.18%
2019/12/26	3	10.25	5	10.35	10.25	-2	1,063	-0.19%
2019/12/25	0	0.00	6	10.28	10.20	-6	1,047	-0.57%
2019/12/24	0	0.00	3	10.30	10.20	-3	1,038	-0.29%
2019/12/23	8	10.24	2	10.55	10.10	6	994	0.60%
2019/12/20	0	0.00	2	10.05	10.15	-2	935	-0.21%
2019/12/19	3	9.93	0	0.00	9.90	3	890	0.34%
2019/12/17	3	9.97	3	10.10	9.92	0	906	0.00%
2019/12/16	0	0.00	17	9.90	9.93	-17	897	-1.89%
2019/12/13	3	9.89	3	9.88	9.83	0	901	0.00%
2019/12/12	3	9.95	0	0.00	9.88	3	890	0.34%
2019/12/11	2	10.00	0	0.00	9.98	2	885	0.23%
2019/12/10	0	9.97	1	9.92	10.00	-1	871	-0.11%
2019/12/09	1	9.93	0	0.00	9.98	1	852	0.12%
2019/12/05	2.1	10.00	7	10.06	9.98	-4.9	820	-0.60%
2019/12/04	4.9	9.89	7	9.48	9.92	-2.1	719	-0.29%
2019/11/28	2	9.66	0	0.00	9.65	2	654	0.31%
2019/11/18	0	0.00	1	9.08	9.08	-1	470	-0.21%
2019/11/15	0	0.00	0.4	9.02	9.04	-0.4	489	-0.07%
2019/11/14	0.4	8.91	0	0.00	8.96	0.4	486	0.07%
2019/11/13	0	0.00	0.3	8.89	8.89	-0.3	495	-0.06%
2019/11/12	0.3	8.92	0	0.00	8.97	0.3	493	0.06%
2019/11/08	5	8.80	0	0.00	8.76	5	481	1.04%
2019/11/07	12	8.80	0	0.00	8.83	12	484	2.47%
2019/09/20	0	0.00	0.4	9.14	9.14	-0.4	525	-0.07%
2019/09/19	0.4	9.17	0	0.00	9.22	0.4	513	0.07%
2019/08/16	0	0.00	1	8.24	8.25	-1	485	-0.21%
2019/08/14	1	8.02	0	0.00	8.05	1	474	0.21%
2019/06/12	0	0.00	2	9.20	9.07	-2	1,086	-0.18%
2019/05/24	1	8.93	0	0.00	8.93	1	1,759	0.06%
2019/05/16	1	9.36	0	0.00	9.05	1	1,859	0.05%
2019/05/10	1	9.90	0	0.00	9.75	1	1,852	0.05%
2019/04/30	1	10.05	0	0.00	10.25	1	1,870	0.05%
2019/04/17	2	11.05	0	0.00	10.90	2	1,936	0.10%
2019/04/15	0	0.00	2	10.65	10.75	-2	1,877	-0.11%
2019/04/10	0	0.00	1	10.65	10.70	-1	1,860	-0.05%
2019/04/09	0	10.50	0	0.00	10.50	0	1,859	0.00%
2019/04/08	0	10.60	0	0.00	10.60	0	1,860	0.00%
2019/03/29	1	10.35	0	0.00	10.45	1	1,864	0.05%
2019/03/28	0	0.00	2	10.40	10.35	-2	1,871	-0.11%
2019/03/21	20	10.95	0	0.00	10.90	20	2,021	0.99%
2019/03/18	1	10.90	0	0.00	10.90	1	2,071	0.05%
2019/03/15	4	11.51	1	11.00	11.05	3	2,071	0.14%
2019/03/13	1	11.65	1	11.65	11.60	0	1,866	0.00%
2019/03/12	0	0.00	1	12.40	11.80	-1	1,863	-0.05%
2019/03/11	0	0.00	1	12.05	11.85	-1	1,734	-0.06%
2019/03/08	0	0.00	5	11.40	12.00	-5	1,706	-0.29%
2019/03/05	0	0.00	40	11.24	11.30	-40	1,589	-2.52%
2019/03/04	0	0.00	111	11.33	11.25	-111	1,493	-7.43%	大賣/鉅額交易
2019/02/18	5	10.55	0	0.00	10.55	5	1,369	0.37%
2019/02/14	0	0.00	3.5	10.30	10.35	-3.5	1,313	-0.27%
2019/01/23	0	0.00	12	10.13	10.10	-12	1,262	-0.95%
2019/01/18	12	10.49	0	0.00	10.30	12	1,281	0.94%
2019/01/14	0	0.00	57	10.30	10.25	-57	1,279	-4.45%
2019/01/11	33	10.67	10	10.55	10.40	23	1,273	1.81%
2018/12/28	1	10.35	1	10.65	10.65	0	1,260	0.00%
2018/12/18	0	0.00	1	10.55	10.45	-1	1,195	-0.08%
2018/12/17	3	11.30	3	11.15	11.10	0	1,163	0.00%
2018/12/12	0	0.00	3	10.67	10.70	-3	1,017	-0.29%
2018/12/11	6	10.60	2	10.60	10.60	4	988	0.40%
2018/11/16	0	0.00	10	8.92	8.81	-10	863	-1.16%
2018/11/08	0	0.00	10	8.65	8.60	-10	940	-1.06%
2018/11/02	3	8.45	3	8.52	8.54	0	1,047	0.00%
2018/11/01	0	0.00	10	8.45	8.43	-10	1,051	-0.95%
2018/10/31	5	8.18	0	0.00	8.22	5	1,041	0.48%
2018/10/22	0	0.00	5	8.71	8.68	-5	1,013	-0.49%
2018/10/12	20	8.40	0	0.00	8.51	20	1,034	1.93%
2018/10/09	1	9.65	0	0.00	9.60	1	972	0.10%
2018/10/01	0	0.00	20	10.40	10.50	-20	942	-2.12%
2018/09/28	0	0.00	10	10.40	10.45	-10	949	-1.05%
2018/09/12	0	0.00	50	10.38	10.35	-50	1,055	-4.74%
2018/09/11	10	10.35	0	0.00	10.40	10	1,070	0.93%
2018/09/10	10	10.05	0	0.00	10.10	10	1,114	0.90%
2018/09/03	50	11.15	0	0.00	11.15	50	1,260	3.97%
2018/08/27	0	0.00	1	11.55	11.20	-1	1,549	-0.06%
2018/08/24	0.2	11.50	0	0.00	11.50	0.2	1,574	0.01%
2018/08/23	10.2	11.50	0	0.00	11.70	10.2	1,561	0.65%
2018/08/21	10	11.40	0	0.00	11.40	10	1,502	0.67%
2018/08/14	20	10.60	0	0.00	10.65	20	1,472	1.36%
2018/08/13	55	10.75	0	0.00	10.50	55	1,501	3.66%
2018/08/10	102	11.24	4	11.15	11.10	98	1,486	6.59%	大買/
2018/08/09	5	11.20	2	11.05	11.30	3	1,473	0.20%
2018/08/08	0	0.00	1	10.85	10.80	-1	1,477	-0.07%
2018/07/03	3	10.85	0	0.00	10.70	3	1,726	0.17%
2018/06/13	1	11.45	1	11.90	11.55	0	1,709	0.00%
2018/06/12	0	0.00	3	11.58	11.55	-3	1,636	-0.18%
2018/06/11	1	11.60	2	11.38	11.45	-1	1,621	-0.06%
2018/06/08	5	11.40	0	0.00	11.45	5	1,541	0.32%
2018/06/07	13	11.70	0	0.00	11.75	13	1,481	0.88%
2018/06/04	0	0.00	11	10.56	10.55	-11	1,357	-0.81%
2018/06/01	8	10.68	12	10.35	10.60	-4	1,363	-0.29%
2018/05/28	3	10.40	0	0.00	10.20	3	1,324	0.23%
2018/05/25	0	0.00	23	10.05	10.00	-23	1,311	-1.75%
2018/05/24	0	0.00	1	10.00	10.00	-1	1,362	-0.07%
2018/05/22	0	0.00	10	10.00	10.00	-10	1,403	-0.71%
2018/05/21	33	10.06	0	0.00	10.15	33	1,408	2.34%
2018/05/18	0	0.00	23	10.15	10.05	-23	1,400	-1.64%
2018/05/16	23	10.10	0	0.00	9.60	23	1,411	1.63%
2018/05/15	0	0.00	23	10.15	10.10	-23	1,384	-1.66%
2018/05/14	23	10.20	51	10.45	10.10	-28	1,446	-1.94%
2018/05/11	0	0.00	23	10.80	10.75	-23	1,416	-1.62%
2018/05/10	1	10.90	0	0.00	10.90	1	1,416	0.07%
2018/05/02	21	10.80	0	0.00	10.80	21	1,471	1.43%
2018/04/30	30	10.80	0	0.00	10.85	30	1,481	2.03%
2018/04/25	0	0.00	1	10.75	11.00	-1	1,522	-0.07%
2018/04/24	1	10.95	0	0.00	10.70	1	1,547	0.06%
2018/04/20	0	0.00	1	11.35	11.35	-1	1,553	-0.06%
2018/04/18	3	11.53	3	11.40	11.40	0	1,607	0.00%
2018/04/13	1	11.95	0	0.00	11.95	1	1,650	0.06%
2018/04/12	15	12.10	0	0.00	12.00	15	1,740	0.86%
2018/04/11	2	12.30	17	12.35	12.20	-15	1,777	-0.84%
2018/04/10	2	12.15	0	0.00	12.00	2	1,840	0.11%
2018/04/09	2	12.00	0	0.00	12.00	2	1,872	0.11%
2018/04/03	0	0.00	1	11.80	11.80	-1	1,905	-0.05%
2018/03/31	0	0.00	1	11.75	11.60	-1	1,950	-0.05%
2018/03/27	1	11.90	0	0.00	11.90	1	2,196	0.05%
2018/03/23	15	11.40	15	11.60	11.65	0	2,675	0.00%
2018/03/22	21	11.95	0	0.00	11.85	21	2,722	0.77%
2018/03/19	0	0.00	10	12.55	12.30	-10	3,171	-0.32%
2018/03/13	0	0.00	1	12.80	12.75	-1	3,328	-0.03%
2018/03/12	2	12.80	20	12.79	12.70	-18	3,344	-0.54%
2018/03/09	14	12.95	0	0.00	12.90	14	3,342	0.42%
2018/03/08	0	0.00	18	13.17	13.10	-18	3,355	-0.54%
2018/03/07	14	12.75	15	13.00	12.75	-1	3,312	-0.03%
2018/03/06	0	0.00	2	12.80	12.70	-2	3,351	-0.06%
2018/03/05	5	12.84	3	12.80	12.65	2	3,683	0.05%
2018/03/01	1	12.90	0	0.00	13.00	1	3,728	0.03%
2018/02/27	1	13.05	0	0.00	12.90	1	3,731	0.03%
2018/02/26	14.7	12.82	0	0.00	13.25	14.7	3,706	0.40%
2018/02/09	0	0.00	16	11.60	11.60	-16	3,697	-0.43%
2018/02/07	8	12.05	8	12.20	12.00	0	3,672	0.00%
2018/02/06	10	11.70	10	12.00	11.85	0	3,663	0.00%
2018/02/05	16	12.95	0	0.00	13.00	16	3,609	0.44%
2018/02/01	0	0.00	5	13.20	13.15	-5	3,670	-0.14%
2018/01/30	15	13.22	0	0.00	13.20	15	3,786	0.40%
2018/01/29	5	13.10	3	13.30	13.05	2	3,769	0.05%
2018/01/25	5	13.30	0	0.00	13.20	5	3,905	0.13%
2018/01/24	13	13.30	1	13.25	13.30	12	3,915	0.31%
2018/01/22	0	0.00	30	13.25	13.25	-30	3,927	-0.76%
2018/01/19	1	13.65	12	13.52	13.50	-11	3,934	-0.28%
2018/01/17	0	0.00	8	13.54	13.60	-8	3,925	-0.20%
2018/01/16	8	13.64	0	0.00	13.60	8	3,926	0.20%
2018/01/12	18	13.66	7	13.60	13.65	11	3,959	0.28%
2018/01/10	17	13.53	2	13.63	13.45	15	3,973	0.38%
2018/01/08	2	13.90	0	0.00	13.75	2	4,234	0.05%
2018/01/05	1	14.50	6	14.39	14.45	-5	4,151	-0.12%
2018/01/04	0	0.00	2	14.48	14.60	-2	4,111	-0.05%
2018/01/03	1	14.15	0	0.00	14.10	1	4,052	0.02%
2018/01/02	7	14.28	1	14.40	14.25	6	4,014	0.15%