飛宏 (2457)-兆豐-忠孝券商分點個股進出

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
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
兆豐-忠孝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
2024/11/20	0	0.00	12	41.44	42.00	-12	1,463	-0.82%
2024/11/19	19	42.06	10	41.57	41.70	9	1,451	0.62%
2024/11/18	6	40.47	0	0.00	40.30	6	1,380	0.43%
2024/11/15	0	0.00	64.4	40.90	41.65	-64.4	1,367	-4.71%
2024/11/14	2	40.18	0	0.00	40.00	2	1,335	0.15%
2024/11/13	0	0.00	1	41.50	41.10	-1	1,325	-0.08%
2024/11/12	0	0.00	2	41.40	41.40	-2	1,328	-0.15%
2024/11/11	5	40.20	4	41.05	41.45	1	1,313	0.08%
2024/11/08	1	40.35	3	40.83	40.40	-2	1,309	-0.15%
2024/11/07	0.6	40.60	6	41.24	41.10	-5.4	1,306	-0.41%
2024/11/04	0	0.00	1	37.50	37.45	-1	1,397	-0.07%
2024/10/29	0	0.00	3	37.25	37.15	-3	1,509	-0.20%
2024/10/25	12	38.90	7	38.31	38.15	5	1,548	0.32%
2024/10/24	0	0.00	2	37.95	37.80	-2	1,536	-0.13%
2024/10/18	0	0.00	1	38.50	38.00	-1	1,723	-0.06%
2024/10/17	0	0.00	2	39.45	38.75	-2	1,755	-0.11%
2024/10/15	0	0.00	1	39.35	38.75	-1	1,795	-0.06%
2024/10/14	0	0.00	2	39.10	39.20	-2	1,814	-0.11%
2024/10/09	1	39.20	0	0.00	39.25	1	1,849	0.05%
2024/10/08	5	40.55	10	40.18	40.40	-5	1,880	-0.27%
2024/10/07	10	41.05	11.8	40.92	40.95	-1.8	1,896	-0.10%
2024/10/04	5	41.45	3	42.00	41.25	2	1,947	0.10%
2024/10/01	1	42.25	3	41.20	42.30	-2	2,017	-0.10%
2024/09/30	5	41.18	4	41.50	40.85	1	2,009	0.05%
2024/09/27	3	41.30	5	41.44	41.35	-2	2,046	-0.10%
2024/09/26	0	0.00	2	41.15	41.15	-2	2,052	-0.10%
2024/09/25	0	0.00	1	40.20	40.05	-1	2,012	-0.05%
2024/09/19	0	0.00	1	39.00	39.10	-1	2,058	-0.05%
2024/09/13	2	38.10	0	0.00	38.65	2	2,120	0.09%
2024/09/11	0	0.00	2	37.43	37.35	-2	2,194	-0.09%
2024/09/09	1	35.85	0	0.00	37.60	1	2,227	0.04%
2024/09/06	1	36.20	0	0.00	37.05	1	2,273	0.04%
2024/09/05	3	36.93	0	0.00	36.35	3	2,285	0.13%
2024/09/03	0	0.00	0.2	39.20	38.90	-0.2	2,317	-0.01%
2024/08/29	1	39.80	0	0.00	40.15	1	2,605	0.04%
2024/08/27	1	40.00	0	0.00	39.95	1	2,624	0.04%
2024/08/22	0.2	40.10	2	40.05	39.95	-1.8	2,667	-0.07%
2024/08/21	0	0.00	0	40.50	40.05	0	2,688	0.00%
2024/08/16	2	40.58	0	0.00	40.55	2	2,745	0.07%
2024/08/07	1	38.90	1	39.50	40.80	0	2,744	0.00%
2024/08/06	1.1	37.53	2	35.68	37.25	-0.9	2,791	-0.03%
2024/08/05	2	38.60	0	0.00	38.60	2	2,739	0.07%
2024/08/02	0.6	43.85	0	0.00	42.85	0.6	2,725	0.02%
2024/08/01	0.1	44.45	0	0.00	44.55	0.1	2,713	0.00%
2024/07/30	0	42.20	0	0.00	43.15	0	2,684	0.00%
2024/07/29	1	43.50	0	0.00	42.65	1	2,687	0.04%
2024/07/26	2	43.85	0	0.00	43.45	2	2,822	0.07%
2024/07/23	0	0.00	1	44.85	44.85	-1	2,819	-0.04%
2024/07/22	5	43.70	16	43.99	43.80	-11	2,805	-0.39%
2024/07/19	2	44.95	0	0.00	44.40	2	2,776	0.07%
2024/07/16	1	48.60	0.1	48.35	48.15	0.9	2,715	0.03%
2024/07/11	1	48.75	0	0.00	48.80	1	2,949	0.03%
2024/07/10	4	49.53	0	0.00	49.20	4	2,986	0.13%
2024/07/08	1	51.90	8	52.10	51.50	-7	3,045	-0.23%
2024/07/05	11	51.33	6	51.03	51.30	5	3,042	0.16%
2024/07/03	1	49.25	3	50.08	49.75	-2	2,982	-0.07%
2024/07/02	2	48.00	1	48.00	48.45	1	2,945	0.03%
2024/07/01	1	48.25	0	0.00	48.20	1	2,934	0.03%
2024/06/27	1	48.70	0	0.00	48.40	1	2,962	0.03%
2024/06/26	0	0.00	3	49.32	49.10	-3	2,955	-0.10%
2024/06/25	1	49.00	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	1	49.90	0	0.00	50.10	1	2,980	0.03%
2024/06/19	1	50.30	0	0.00	50.10	1	3,000	0.03%
2024/06/12	0	0.00	56	51.00	51.00	-56	2,984	-1.88%
2024/06/11	1	51.90	0	0.00	52.00	1	2,991	0.03%
2024/06/07	0	0.00	5	51.98	52.00	-5	3,002	-0.17%
2024/06/06	3	50.57	0	0.00	51.30	3	3,000	0.10%
2024/06/05	6	52.55	1	52.80	51.80	5	2,983	0.17%
2024/06/04	0	0.00	4	51.88	52.00	-4	2,931	-0.14%
2024/05/31	1	50.90	0	0.00	50.90	1	2,980	0.03%
2024/05/29	0	0.00	1	51.40	51.40	-1	3,185	-0.03%
2024/05/28	0	0.00	3	51.90	52.00	-3	3,223	-0.09%
2024/05/27	0	0.00	10	50.65	51.10	-10	3,272	-0.31%
2024/05/24	1.1	50.01	0	0.00	50.20	1.1	3,332	0.03%
2024/05/23	6	51.08	5	50.54	50.60	1	3,409	0.03%
2024/05/21	2	50.35	1	50.10	50.40	1	3,522	0.03%
2024/05/17	1	50.00	1	49.70	49.70	0	3,782	0.00%
2024/05/16	2	49.40	0	0.00	49.45	2	4,218	0.05%
2024/05/14	10	49.74	17	49.61	49.70	-7	4,321	-0.16%
2024/05/13	10	47.85	10	48.98	49.00	0	4,352	0.00%
2024/05/10	18	48.30	20	48.18	48.45	-2	4,334	-0.05%
2024/05/09	22	50.17	0	0.00	49.95	22	4,257	0.52%
2024/05/08	12	50.48	8	50.50	50.60	4	4,236	0.09%
2024/05/07	2	50.55	6	50.67	51.00	-4	4,257	-0.09%
2024/05/06	24	51.13	0	0.00	50.80	24	4,324	0.55%
2024/05/03	2	51.70	0	0.00	51.50	2	4,331	0.05%
2024/05/02	2	52.70	0	0.00	52.80	2	4,380	0.05%
2024/04/30	11	53.63	4	52.95	53.50	7	4,415	0.16%
2024/04/29	0	0.00	0.8	50.90	51.50	-0.8	4,310	-0.02%
2024/04/26	3	50.77	0.2	51.50	50.70	2.8	4,314	0.06%
2024/04/25	1	51.80	0	0.00	51.20	1	4,328	0.02%
2024/04/24	0	0.00	1	52.10	52.30	-1	4,349	-0.02%
2024/04/23	1	50.90	0	0.00	51.00	1	4,409	0.02%
2024/04/22	3	52.27	0	0.00	51.00	3	4,457	0.07%
2024/04/19	4	53.63	0	0.00	52.50	4	4,465	0.09%
2024/04/18	6	54.97	12.3	54.71	54.50	-6.3	4,481	-0.14%
2024/04/17	1	53.20	2	52.85	53.30	-1	4,357	-0.02%
2024/04/16	2	50.30	1	50.70	51.00	1	4,349	0.02%
2024/04/15	13	52.61	0	0.00	52.30	13	4,370	0.30%
2024/04/12	7.8	54.37	25	52.36	53.80	-17.3	4,423	-0.39%
2024/04/11	5	52.54	2	53.55	52.50	3	4,364	0.07%
2024/04/10	0	54.40	1	54.40	54.10	-1	4,349	-0.02%
2024/04/09	2	53.90	0	0.00	54.00	2	4,362	0.05%
2024/04/08	1	54.00	1	54.20	53.70	0	4,448	0.00%
2024/04/02	20	54.45	0	0.00	54.30	20	4,476	0.45%
2024/04/01	0	54.70	0	0.00	54.60	0	4,509	0.00%
2024/03/29	0	0.00	5	53.40	53.30	-5	4,529	-0.11%
2024/03/28	1	53.20	0	0.00	53.00	1	4,526	0.02%
2024/03/26	2	53.50	0	0.00	53.30	2	4,547	0.04%
2024/03/25	0	0.00	4	54.68	55.20	-4	4,531	-0.09%
2024/03/22	20	55.00	21	54.48	54.30	-1	4,573	-0.02%
2024/03/20	12	53.08	6	53.00	53.00	6	4,653	0.13%
2024/03/19	1	54.30	0	0.00	54.30	1	4,634	0.02%
2024/03/18	6	54.15	6	54.28	54.40	0	4,682	0.00%
2024/03/15	5	55.04	0	0.00	55.00	5	4,699	0.11%
2024/03/13	2	55.60	0	0.00	55.00	2	4,833	0.04%
2024/03/12	0	0.00	3	56.87	56.40	-3	4,881	-0.06%
2024/03/11	1	55.90	0	0.00	56.30	1	4,964	0.02%
2024/03/08	2	56.40	50	57.00	55.90	-48	5,023	-0.96%
2024/03/07	5	58.74	2	58.10	58.00	3	5,013	0.06%
2024/03/06	25	60.52	0	0.00	60.10	25	4,997	0.50%
2024/03/05	2	59.90	0	0.00	60.00	2	5,096	0.04%
2024/03/04	50	62.40	5	61.68	60.60	45	5,211	0.86%
2024/03/01	2	60.00	0	0.00	60.30	2	5,228	0.04%
2024/02/29	1	61.30	1	61.50	61.30	0	5,690	0.00%
2024/02/27	1	59.50	0	0.00	60.20	1	6,506	0.02%
2024/02/26	5	61.20	4	61.35	61.20	1	6,952	0.01%
2024/02/23	9	60.67	0	0.00	59.70	9	6,907	0.13%
2024/02/21	10	61.80	4	61.80	61.50	6	6,858	0.09%
2024/02/20	5	62.14	5	62.28	61.80	0	6,946	0.00%
2024/02/19	3	62.03	18	61.92	62.30	-15	6,809	-0.22%
2024/02/16	10	58.00	25	57.96	58.70	-15	6,414	-0.23%
2024/02/15	1	55.20	0.3	55.60	56.20	0.7	6,380	0.01%
2024/02/05	4.6	56.10	8	56.10	56.10	-3.4	6,399	-0.05%
2024/02/02	1	57.20	1	57.90	57.00	0	6,378	0.00%
2024/02/01	5	57.04	0	0.00	57.20	5	6,381	0.08%
2024/01/31	4	57.00	0	0.00	57.00	4	6,377	0.06%
2024/01/30	3	57.93	3	58.00	57.80	0	6,392	0.00%
2024/01/29	0	0.00	5	58.54	58.80	-5	6,439	-0.08%
2024/01/26	4	57.50	24.9	57.97	56.90	-20.9	6,422	-0.33%
2024/01/25	5	59.14	5	58.02	58.00	0	6,482	0.00%
2024/01/24	0	58.20	10	58.51	58.60	-10	6,668	-0.15%
2024/01/23	12	57.71	13	57.52	57.30	-1	6,673	-0.01%
2024/01/22	2	56.85	1	56.90	57.00	1	6,658	0.02%
2024/01/19	1	56.60	9	56.18	56.50	-8	6,715	-0.12%
2024/01/17	5	55.48	0	0.00	55.30	5	6,908	0.07%
2024/01/16	0	0.00	2	59.20	57.60	-2	7,033	-0.03%
2024/01/15	9	58.01	1	58.40	58.30	8	7,136	0.11%
2024/01/12	1	56.90	1	56.90	56.90	0	7,196	0.00%
2024/01/11	0	0.00	2	56.70	57.10	-2	7,181	-0.03%
2024/01/10	2	55.75	5	55.50	55.00	-3	7,209	-0.04%
2024/01/09	8	56.86	1	59.20	56.50	7	7,231	0.10%
2024/01/08	5	59.58	6	59.72	58.90	-1	7,202	-0.01%
2024/01/05	7	58.67	3	59.27	58.30	4	7,144	0.06%
2024/01/04	3	58.07	0	0.00	57.60	3	7,137	0.04%
2024/01/03	1	58.60	1	59.40	58.80	0	7,155	0.00%
2024/01/02	3	59.90	13.3	60.25	59.30	-10.3	7,150	-0.14%
2023/12/29	1	58.50	4.2	58.99	58.90	-3.2	7,180	-0.04%
2023/12/28	2	59.00	0	0.00	59.00	2	7,194	0.03%
2023/12/27	11	58.57	10	59.30	58.40	1	7,222	0.01%
2023/12/26	0.2	58.00	2	58.30	59.00	-1.8	7,298	-0.02%
2023/12/25	0	0.00	0.2	57.10	57.00	-0.2	7,276	0.00%
2023/12/22	3	56.50	6.5	56.43	56.40	-3.5	7,282	-0.05%
2023/12/21	6	56.78	0	0.00	56.60	6	7,287	0.08%
2023/12/20	0	0.00	6	57.50	57.80	-6	7,299	-0.08%
2023/12/19	2	57.60	2	57.20	57.30	0	7,311	0.00%
2023/12/15	4	59.40	17	59.92	59.10	-13	7,317	-0.18%
2023/12/14	0	0.00	8	58.25	58.20	-8	7,234	-0.11%
2023/12/13	3	58.53	10	58.60	58.30	-7	7,219	-0.10%
2023/12/12	0	0.00	5	59.30	59.00	-5	7,208	-0.07%
2023/12/11	28	59.48	16	59.62	59.60	12	7,208	0.17%
2023/12/08	20	60.50	0	0.00	61.00	20	7,155	0.28%
2023/12/07	2	61.45	0	0.00	60.50	2	7,155	0.03%
2023/12/06	11	62.04	6	62.60	61.60	5	7,150	0.07%
2023/12/05	2	62.80	0.2	62.00	62.80	1.8	7,114	0.03%
2023/12/04	5	62.92	10	63.09	61.80	-5	7,125	-0.07%
2023/12/01	8	62.09	2	62.20	62.50	6	7,404	0.08%
2023/11/30	13	63.20	2	62.70	62.20	11	7,390	0.15%
2023/11/29	15	63.76	5	63.82	63.50	10	7,352	0.14%
2023/11/28	4	62.80	5	62.94	62.80	-1	7,299	-0.01%
2023/11/27	21.2	63.72	14	64.46	62.90	7.2	7,315	0.10%
2023/11/24	74	63.94	71.1	62.89	63.20	2.9	6,905	0.04%
2023/11/22	4	57.45	0	0.00	57.50	4	5,689	0.07%
2023/11/21	0	0.00	1	57.40	57.20	-1	5,725	-0.02%
2023/11/20	0	0.00	3	57.03	56.70	-3	5,793	-0.05%
2023/11/17	26	56.85	4	56.95	56.20	22	5,768	0.38%
2023/11/16	0	0.00	1	56.30	56.40	-1	5,691	-0.02%
2023/11/15	0	0.00	5	55.00	54.60	-5	5,899	-0.08%
2023/11/14	0.1	54.40	2	54.50	54.80	-1.9	6,212	-0.03%
2023/11/10	0	0.00	1	53.10	52.50	-1	6,380	-0.02%
2023/11/09	0	0.00	23	53.93	53.20	-23	6,463	-0.36%
2023/11/08	24.3	54.27	0	0.00	54.20	24.3	6,531	0.37%
2023/11/07	1	54.50	2.2	54.76	54.20	-1.2	6,689	-0.02%
2023/11/06	8	55.23	4	54.28	54.90	4	6,783	0.06%
2023/11/03	2.2	53.30	2	53.30	53.30	0.2	6,757	0.00%
2023/11/02	3	52.77	1	52.40	52.80	2	6,792	0.03%
2023/11/01	1	51.80	4	52.08	51.80	-3	6,790	-0.04%
2023/10/31	1	52.50	0	0.00	52.50	1	6,621	0.02%
2023/10/30	4	55.50	2	55.20	54.60	2	6,706	0.03%
2023/10/27	1	56.00	2	56.50	55.40	-1	6,836	-0.01%
2023/10/26	6	57.63	4	57.65	57.00	2	6,903	0.03%
2023/10/25	8	58.40	4	59.00	59.10	4	6,979	0.06%
2023/10/24	1	56.90	50	56.80	56.80	-49	6,897	-0.71%
2023/10/23	6	54.78	73	53.72	53.60	-67	6,906	-0.97%
2023/10/19	1	56.50	5	57.70	56.10	-4	7,039	-0.06%
2023/10/18	0	0.00	50	58.00	57.70	-50	7,065	-0.71%
2023/10/16	1	60.00	60	58.81	58.70	-59	7,238	-0.82%
2023/10/13	2	62.25	0	0.00	61.50	2	7,546	0.03%
2023/10/12	1	62.60	1	62.20	62.50	0	8,089	0.00%
2023/10/06	0	0.00	1	61.80	61.60	-1	8,402	-0.01%
2023/10/05	7	61.74	7	62.17	61.80	0	8,712	0.00%
2023/10/04	1	61.00	0	0.00	60.80	1	9,087	0.01%
2023/10/03	2	62.40	1	61.90	62.00	1	9,280	0.01%
2023/10/02	2	61.45	4.7	61.22	63.00	-2.7	9,528	-0.03%
2023/09/28	1	58.90	0	0.00	58.90	1	9,613	0.01%
2023/09/27	0	0.00	2	58.10	58.30	-2	9,991	-0.02%
2023/09/25	1	59.30	5	59.40	58.80	-4	10,308	-0.04%
2023/09/21	0	0.00	9	59.67	59.60	-9	10,508	-0.09%
2023/09/20	1	61.00	30	61.00	60.90	-29	10,594	-0.27%
2023/09/19	0	0.00	2	61.30	61.30	-2	10,873	-0.02%
2023/09/15	2	62.50	1	63.60	63.60	1	11,386	0.01%
2023/09/14	3	62.77	1.5	63.18	62.70	1.5	11,551	0.01%
2023/09/12	1	62.10	0	0.00	62.00	1	12,067	0.01%
2023/09/11	1	65.00	0	0.00	63.40	1	12,282	0.01%
2023/09/08	3	66.93	0	0.00	66.00	3	12,596	0.02%
2023/09/07	2	68.40	2	69.30	68.00	0	13,011	0.00%
2023/09/06	45	66.54	19	66.07	67.80	26	13,275	0.20%
2023/09/05	3	68.50	7	69.94	70.70	-4	13,234	-0.03%
2023/09/04	11	69.92	8	69.45	69.10	3	13,658	0.02%
2023/09/01	12	72.18	11	72.42	71.10	1	14,142	0.01%
2023/08/31	3	72.50	6	72.08	73.00	-3	14,509	-0.02%
2023/08/30	0.3	71.70	3	71.40	71.00	-2.8	15,025	-0.02%
2023/08/29	3.3	70.79	8	70.86	71.50	-4.8	16,015	-0.03%
2023/08/28	5	69.06	4	69.93	70.00	1	17,175	0.01%
2023/08/25	3	69.33	8	69.76	69.90	-5	18,143	-0.03%
2023/08/24	3	69.50	3	70.13	69.00	0	18,544	0.00%
2023/08/23	6	68.75	2	68.55	68.60	4	18,973	0.02%
2023/08/22	6	68.10	4	68.33	68.50	2	19,242	0.01%
2023/08/21	18	70.07	15	70.47	68.70	3	19,614	0.02%
2023/08/18	21	70.17	26	70.00	69.80	-5	21,131	-0.02%
2023/08/17	2	65.85	0	0.00	66.90	2	21,030	0.01%
2023/08/16	4	66.30	0	0.00	66.20	4	21,193	0.02%
2023/08/15	0	0.00	1	64.50	64.60	-1	21,721	0.00%
2023/08/14	4	61.78	5	62.08	62.10	-1	22,208	0.00%
2023/08/11	5	63.34	1	63.70	63.50	4	22,801	0.02%
2023/08/10	34	61.71	19	62.10	61.60	15	23,117	0.06%
2023/08/09	0	0.00	1	63.80	63.50	-1	23,717	0.00%
2023/08/07	1	65.00	0	0.00	65.20	1	24,618	0.00%
2023/08/04	1	65.50	0	0.00	65.40	1	25,312	0.00%
2023/08/02	8	66.11	18	65.34	65.30	-10	25,743	-0.04%
2023/08/01	0.4	66.50	6	66.37	66.50	-5.6	26,070	-0.02%
2023/07/31	8	69.49	14	68.95	67.50	-6	26,375	-0.02%
2023/07/28	26	68.36	6	68.87	69.50	20	26,653	0.08%
2023/07/27	3	69.77	6	69.97	69.50	-3	27,081	-0.01%
2023/07/26	26	70.09	7	71.87	69.70	19	27,576	0.07%
2023/07/25	81	70.47	10	70.90	70.60	71	27,814	0.26%
2023/07/24	12.3	70.60	0	0.00	70.00	12.3	28,006	0.04%
2023/07/21	4.1	73.25	2	72.10	73.60	2.1	28,207	0.01%
2023/07/20	1	73.50	2	73.55	73.20	-1	29,256	0.00%
2023/07/19	5	75.50	2	73.80	72.50	3	29,584	0.01%
2023/07/18	2.1	74.82	2	75.20	74.00	0.1	30,150	0.00%
2023/07/17	7	77.67	41	76.75	76.70	-34	30,543	-0.11%
2023/07/14	2	73.80	2	73.80	72.60	0	31,042	0.00%
2023/07/13	25	72.97	2	73.45	72.80	23	32,704	0.07%
2023/07/12	19.4	71.57	16	72.08	72.00	3.4	33,621	0.01%
2023/07/11	25.7	73.71	11.1	74.91	72.00	14.5	34,256	0.04%
2023/07/10	19.5	78.11	28	76.58	76.00	-8.5	34,499	-0.02%
2023/07/07	19.3	78.18	17	78.34	78.30	2.3	34,755	0.01%
2023/07/06	9.1	78.65	17	78.12	77.70	-7.9	35,037	-0.02%
2023/07/05	13	80.18	17	79.88	79.40	-4	35,753	-0.01%
2023/07/04	8.1	78.52	11	79.32	77.60	-2.9	35,789	-0.01%
2023/07/03	3	78.73	15	79.01	78.80	-12	35,870	-0.03%
2023/06/30	5	76.76	3	77.43	78.00	2	36,476	0.01%
2023/06/29	3	76.03	3.1	75.90	75.50	-0.1	36,628	0.00%
2023/06/28	10	75.51	3	75.90	75.30	7	36,905	0.02%
2023/06/27	21.8	76.50	14	77.11	75.60	7.8	37,163	0.02%
2023/06/26	20	79.94	19	79.59	79.30	1	37,281	0.00%
2023/06/21	13	79.98	10	80.56	81.80	3	37,430	0.01%
2023/06/20	3	79.20	2	81.15	79.40	1	37,547	0.00%
2023/06/19	7	80.59	10	80.27	80.80	-3	38,426	-0.01%
2023/06/16	16	80.48	20	80.89	79.10	-4	39,863	-0.01%
2023/06/15	16	79.34	5	79.92	79.00	11	40,410	0.03%
2023/06/14	23	80.84	7	80.67	80.30	16	41,215	0.04%
2023/06/13	57	80.96	18	81.91	82.30	39	41,842	0.09%
2023/06/12	7	79.39	5	79.42	78.50	2	42,435	0.00%
2023/06/09	9	80.19	13	80.43	79.00	-4	43,618	-0.01%
2023/06/08	20	80.25	3	78.57	78.90	17	44,550	0.04%
2023/06/07	31	83.49	16	83.99	81.50	15	45,822	0.03%
2023/06/06	21	83.91	17	83.34	82.60	4	46,949	0.01%
2023/06/05	44	85.80	39	86.38	85.70	5	47,549	0.01%
2023/06/02	24	83.38	17	83.79	83.40	7	47,681	0.01%
2023/06/01	36	81.04	66	80.93	81.90	-30	47,138	-0.06%
2023/05/31	30	77.80	37	78.54	78.40	-7	46,628	-0.02%
2023/05/30	51	77.15	21	77.56	76.60	30	45,748	0.07%
2023/05/29	21	76.56	13	76.52	76.40	8	45,395	0.02%
2023/05/26	16	74.45	1	73.70	73.70	15	45,058	0.03%
2023/05/25	11	74.95	18	75.12	74.50	-7	44,998	-0.02%
2023/05/24	31	78.12	30	78.85	75.80	1	44,898	0.00%
2023/05/23	9	74.88	12	75.52	75.50	-3	44,540	-0.01%
2023/05/22	8	74.24	14	74.72	75.30	-6	44,960	-0.01%
2023/05/19	16	76.24	6	76.20	73.20	10	44,786	0.02%
2023/05/18	11	75.25	24	75.70	75.80	-13	44,433	-0.03%
2023/05/17	28	75.05	24	75.07	74.10	4	43,886	0.01%
2023/05/16	14	73.07	14	73.79	74.40	0	43,212	0.00%
2023/05/15	10	73.68	6	73.57	72.70	4	42,738	0.01%
2023/05/12	15	71.59	15	72.42	73.20	0	42,094	0.00%
2023/05/11	13	70.46	8	70.19	68.90	5	41,514	0.01%
2023/05/10	20	69.56	38	69.76	70.00	-18	41,156	-0.04%
2023/05/09	7	73.60	10	73.84	71.70	-3	40,450	-0.01%
2023/05/08	7	72.63	9	73.30	73.80	-2	39,949	-0.01%
2023/05/05	1	72.70	6	73.18	71.20	-5	39,498	-0.01%
2023/05/04	13	74.58	5	76.26	74.00	8	39,065	0.02%
2023/05/03	17	75.90	4	76.47	76.00	13	38,702	0.03%
2023/05/02	15	75.68	22	75.75	76.50	-7	38,138	-0.02%
2023/04/28	4	73.57	4	73.65	73.50	0	37,572	0.00%
2023/04/27	16	72.06	6	72.40	71.90	10	37,132	0.03%
2023/04/26	3	72.03	8	71.49	71.90	-5	36,803	-0.01%
2023/04/25	22	74.95	24	73.60	72.70	-2	36,370	-0.01%
2023/04/24	4	73.18	4	73.53	73.30	0	35,247	0.00%
2023/04/21	17	73.31	25	73.46	72.50	-8	34,861	-0.02%
2023/04/20	15	76.06	14	75.88	74.60	1	34,112	0.00%
2023/04/19	22	78.20	22	78.30	77.80	0	33,376	0.00%
2023/04/18	26	77.54	28	76.88	76.40	-2	32,320	-0.01%
2023/04/17	21	72.71	33	74.02	75.90	-12	30,534	-0.04%
2023/04/14	35	69.56	19	69.57	69.00	16	29,403	0.05%
2023/04/13	26	66.21	23	67.22	67.30	3	28,431	0.01%
2023/04/12	9	67.37	18	67.12	66.30	-9	27,694	-0.03%
2023/04/11	17	66.61	11	66.73	66.30	6	27,252	0.02%
2023/04/10	35	66.21	35	65.33	66.60	0	26,706	0.00%
2023/04/07	16	62.73	7.2	62.90	62.50	8.8	25,805	0.03%
2023/04/06	5	61.30	4	61.58	61.60	1	25,429	0.00%
2023/03/31	13.2	61.82	10	61.77	60.30	3.2	25,221	0.01%
2023/03/30	14	60.82	10	61.11	60.80	4	24,733	0.02%
2023/03/29	9	59.91	6	59.85	59.80	3	24,759	0.01%
2023/03/28	3	59.23	0	0.00	59.20	3	25,009	0.01%
2023/03/27	1	59.50	5	60.60	59.80	-4	24,753	-0.02%
2023/03/24	2	59.55	17	60.00	60.00	-15	24,383	-0.06%
2023/03/23	2	58.50	3	59.10	59.50	-1	24,068	0.00%
2023/03/22	68	60.06	47	59.72	59.00	21	23,610	0.09%
2023/03/21	39	62.23	26	63.01	61.10	13	22,529	0.06%
2023/03/20	11	59.26	9	59.33	59.50	2	20,843	0.01%
2023/03/17	6	59.90	10	60.02	59.10	-4	20,016	-0.02%
2023/03/16	46	57.96	44	56.98	58.50	2	18,949	0.01%
2023/03/15	26	59.25	12	59.40	59.20	14	18,059	0.08%
2023/03/14	25	57.00	35	58.31	58.40	-10	17,276	-0.06%
2023/03/13	37	55.81	21	55.84	56.20	16	15,806	0.10%
2023/03/10	53	58.05	75	58.31	56.60	-22	14,616	-0.15%
2023/03/09	20	55.83	45.6	55.55	54.80	-25.6	13,026	-0.20%
2023/03/08	55	52.57	56	53.65	54.70	-1	11,630	-0.01%
2023/03/07	35	50.09	26	50.07	49.80	9	10,742	0.08%
2023/03/06	23	48.63	29.4	48.94	48.75	-6.4	10,455	-0.06%
2023/03/03	9	48.00	22	48.42	46.90	-13	10,502	-0.12%
2023/03/02	2	47.05	1	45.75	47.05	1	10,050	0.01%
2023/03/01	1	45.75	9	45.11	45.60	-8	9,884	-0.08%
2023/02/24	7.1	46.63	7	45.59	45.45	0.1	9,774	0.00%
2023/02/23	5	47.35	2	47.05	46.60	3	9,572	0.03%
2023/02/22	6.2	46.86	1	45.95	47.20	5.2	9,388	0.06%
2023/02/21	25.1	46.96	34	46.91	46.70	-8.9	9,065	-0.10%
2023/02/20	31	43.83	39	45.46	46.35	-8	7,673	-0.10%
2023/02/17	0	0.00	5	42.30	42.15	-5	7,037	-0.07%
2023/02/16	10	42.38	7	41.74	42.35	3	6,955	0.04%
2023/02/15	5	40.75	0	0.00	40.75	5	6,725	0.07%
2023/02/14	2	40.05	3	40.05	39.80	-1	6,699	-0.01%
2023/02/13	0	0.00	10	40.05	39.95	-10	6,721	-0.15%
2023/02/10	15	39.93	3	40.48	39.90	12	6,759	0.18%
2023/02/09	3	41.35	0	0.00	41.35	3	6,706	0.04%
2023/02/08	3	41.40	3	41.10	41.05	0	6,678	0.00%
2023/02/07	0	40.95	0	0.00	41.25	0	6,645	0.00%
2023/02/06	0	0.00	3	40.70	40.65	-3	6,589	-0.05%
2023/02/03	20	40.91	20	40.60	40.45	0	6,578	0.00%
2023/01/31	0	0.00	3	39.20	39.65	-3	6,526	-0.05%
2023/01/30	0	0.00	3	38.83	38.85	-3	6,526	-0.05%
2023/01/16	2	37.95	0	0.00	37.90	2	6,518	0.03%
2023/01/13	6	37.98	1	38.30	38.00	5	6,533	0.08%
2023/01/12	1	38.90	0	0.00	38.70	1	6,519	0.02%
2023/01/11	2	39.79	0	0.00	39.00	2	6,554	0.03%
2022/12/30	1	39.60	0	0.00	39.45	1	6,707	0.01%
2022/12/29	2	39.30	0	0.00	39.65	2	6,837	0.03%
2022/12/26	2	40.18	3	40.00	40.00	-1	6,852	-0.01%
2022/12/23	1	41.15	0	0.00	41.00	1	6,825	0.01%
2022/12/22	7	42.39	7	42.04	41.50	0	6,795	0.00%
2022/12/21	15	41.52	6	42.00	42.40	9	6,585	0.14%
2022/12/20	8	42.47	28	42.16	40.65	-20	6,274	-0.32%
2022/12/19	2	41.45	1	41.50	41.25	1	5,759	0.02%
2022/12/16	0	0.00	12	39.71	39.40	-12	5,685	-0.21%
2022/12/15	10	40.57	6	40.57	40.50	4	5,680	0.07%
2022/12/14	12	40.14	7	39.70	39.70	5	5,709	0.09%
2022/12/13	2	40.10	3	39.65	39.65	-1	5,901	-0.02%
2022/12/09	8	40.81	5	40.45	39.90	3	6,895	0.04%
2022/12/08	2	39.93	1	39.85	39.80	1	6,969	0.01%
2022/12/07	0	0.00	2	40.00	39.75	-2	6,967	-0.03%
2022/12/06	6	42.19	49	42.28	41.65	-43	6,883	-0.62%
2022/12/05	16	42.26	17	41.91	41.70	-1	6,639	-0.02%
2022/12/02	1	41.90	4	41.71	41.75	-3	6,574	-0.05%
2022/12/01	6	41.80	10	41.75	41.60	-4	6,509	-0.06%
2022/11/30	20	42.70	10	42.55	41.80	10	6,398	0.16%
2022/11/29	20	41.11	0	0.00	41.25	20	6,186	0.32%
2022/11/28	35	42.20	28	42.65	41.70	7	6,208	0.11%
2022/11/25	9	40.93	46	42.05	42.30	-37	5,779	-0.64%
2022/11/24	34	39.26	13	39.07	38.85	21	5,224	0.40%
2022/11/23	0	0.00	6	36.65	36.65	-6	4,905	-0.12%
2022/11/22	4	36.89	0	0.00	36.70	4	4,949	0.08%
2022/11/21	1	37.55	0	0.00	37.10	1	4,993	0.02%
2022/11/18	1	38.00	0	0.00	37.30	1	5,005	0.02%
2022/11/17	1	38.35	3	38.57	38.45	-2	4,945	-0.04%
2022/11/16	2	37.85	1	38.50	37.85	1	4,917	0.02%
2022/11/15	0	0.00	8	37.58	37.85	-8	4,921	-0.16%
2022/11/14	5	37.02	0	0.00	37.05	5	4,925	0.10%
2022/11/11	1	37.50	0	0.00	36.80	1	4,958	0.02%
2022/11/10	0	0.00	3.1	38.09	37.80	-3.1	4,919	-0.06%
2022/11/09	0	0.00	1	38.05	37.90	-1	4,957	-0.02%
2022/11/07	6	37.90	8.1	37.80	37.75	-2.1	4,977	-0.04%
2022/11/04	8	37.36	2	36.65	37.40	6	5,071	0.12%
2022/11/03	0	0.00	1	36.75	36.90	-1	5,053	-0.02%
2022/11/02	1	36.60	0	0.00	36.60	1	5,083	0.02%
2022/11/01	0	0.00	4	36.23	36.40	-4	5,097	-0.08%
2022/10/31	3	35.77	0	0.00	35.75	3	5,187	0.06%
2022/10/24	0	0.00	2	34.80	34.80	-2	5,376	-0.04%
2022/10/20	2	35.65	3	35.62	35.30	-1	5,381	-0.02%
2022/10/19	2	36.10	10	36.27	36.10	-8	5,391	-0.15%
2022/10/18	2	35.50	0	0.00	35.40	2	5,368	0.04%
2022/10/17	12	33.31	1	34.10	34.95	11	5,439	0.20%
2022/10/14	0.1	35.20	11	35.15	35.05	-10.9	5,487	-0.20%
2022/10/13	9	34.02	2	34.13	33.40	7	5,492	0.13%
2022/10/12	3	35.77	1	36.20	35.70	2	5,461	0.04%
2022/10/11	9	36.60	5	36.10	36.10	4	5,477	0.07%
2022/10/07	7	38.19	0	0.00	38.20	7	5,656	0.12%
2022/10/05	5	37.35	1	37.60	36.90	4	5,703	0.07%
2022/09/30	1	34.30	8	34.46	35.50	-7	5,806	-0.12%
2022/09/29	0	0.00	6	35.43	35.35	-6	5,817	-0.10%
2022/09/26	2	35.78	5	37.30	35.75	-3	5,831	-0.05%
2022/09/23	25	38.28	2	38.50	38.05	23	5,846	0.39%
2022/09/22	5	38.52	0	0.00	39.10	5	5,876	0.09%
2022/09/21	1	38.90	10	39.40	38.90	-9	5,857	-0.15%
2022/09/20	24	38.83	17	39.32	39.35	7	5,801	0.12%
2022/09/19	7	39.73	9	39.09	38.95	-2	5,647	-0.04%
2022/09/16	17	41.21	47	41.36	41.60	-30	5,366	-0.56%
2022/09/15	21	39.76	15	39.83	39.20	6	4,783	0.13%
2022/09/14	6	38.48	5	39.05	39.30	1	4,728	0.02%
2022/09/13	12	39.14	0	0.00	39.15	12	4,738	0.25%
2022/09/12	0	0.00	7	38.84	39.20	-7	4,743	-0.15%
2022/09/08	2	37.18	1	37.20	37.30	1	4,754	0.02%
2022/09/07	5	36.55	3	36.80	36.60	2	4,787	0.04%
2022/09/06	7	37.61	14	37.04	37.00	-7	4,806	-0.15%
2022/09/05	12	38.44	0	0.00	38.15	12	4,777	0.25%
2022/09/02	11	40.19	16	40.98	40.30	-5	4,717	-0.11%
2022/09/01	1	39.65	0	0.00	39.55	1	4,520	0.02%
2022/08/31	1	39.15	6	39.30	39.15	-5	4,456	-0.11%
2022/08/29	8	38.08	0	0.00	37.80	8	4,845	0.17%
2022/08/26	33	39.97	38	39.65	39.60	-5	4,835	-0.10%
2022/08/25	1	38.80	2	38.85	38.75	-1	4,848	-0.02%
2022/08/23	8	38.26	2	38.50	38.35	6	5,152	0.12%
2022/08/22	1	38.40	0	0.00	38.40	1	5,192	0.02%
2022/08/17	5	39.58	0	0.00	39.70	5	5,298	0.09%
2022/08/15	0	0.00	9	38.77	39.10	-9	5,227	-0.17%
2022/08/12	2	37.50	2	38.10	38.05	0	5,186	0.00%
2022/08/11	6	38.02	0	0.00	37.90	6	5,185	0.12%
2022/08/08	0	0.00	7	37.09	37.55	-7	5,119	-0.14%
2022/08/05	1	37.40	5	37.74	37.60	-4	5,162	-0.08%
2022/08/04	2	35.95	2	35.65	35.95	0	5,183	0.00%
2022/08/02	8	36.79	2	37.50	36.50	6	5,192	0.12%
2022/08/01	4	37.85	4	38.08	38.35	0	5,145	0.00%
2022/07/27	0	0.00	2	36.23	36.65	-2	5,139	-0.04%
2022/07/26	1	37.05	8	36.70	36.15	-7	5,173	-0.14%
2022/07/22	2	37.68	10	37.25	36.80	-8	5,224	-0.15%
2022/07/21	0	0.00	10	37.15	37.35	-10	5,315	-0.19%
2022/07/20	6	36.31	9	36.30	36.05	-3	5,269	-0.06%
2022/07/18	8	35.92	0	0.00	36.10	8	5,373	0.15%
2022/07/15	18	36.28	1	36.10	36.00	17	5,369	0.32%
2022/07/14	12	35.44	19	35.23	36.30	-7	5,204	-0.13%
2022/07/08	32	33.19	25	33.43	33.60	7	5,283	0.13%
2022/07/04	0	0.00	15	31.37	31.00	-15	5,410	-0.28%
2022/07/01	2	32.68	1	33.10	31.70	1	5,539	0.02%
2022/06/28	4	36.84	1	36.80	36.80	3	5,901	0.05%
2022/06/27	7	37.27	5	37.70	37.80	2	6,692	0.03%
2022/06/24	0	0.00	1	36.75	36.85	-1	6,996	-0.01%
2022/06/22	1	37.15	10	36.70	35.60	-9	8,370	-0.11%
2022/06/21	0	0.00	10	35.70	36.70	-10	9,175	-0.11%
2022/06/20	2	35.10	6	36.07	35.10	-4	9,495	-0.04%
2022/06/17	1	37.10	5	36.95	36.95	-4	9,504	-0.04%
2022/06/14	1	38.40	10	38.53	39.10	-9	9,575	-0.09%
2022/06/13	10	38.80	1	38.80	38.80	9	9,597	0.09%
2022/06/10	9	39.87	0	0.00	40.00	9	9,611	0.09%
2022/06/09	1	40.50	1	40.80	40.60	0	9,630	0.00%
2022/06/08	24	41.30	27	42.03	41.25	-3	9,651	-0.03%
2022/06/07	13	40.23	4	40.75	40.30	9	9,377	0.10%
2022/06/02	12	40.00	0	0.00	40.00	12	9,466	0.13%
2022/06/01	10	41.50	3	41.53	40.75	7	9,549	0.07%
2022/05/30	0	0.00	1	39.05	39.15	-1	9,594	-0.01%
2022/05/27	12	38.89	12	38.27	38.10	0	9,640	0.00%
2022/05/26	1	38.55	0	0.00	37.40	1	9,685	0.01%
2022/05/24	0	0.00	3	38.30	37.50	-3	9,920	-0.03%
2022/05/23	0	0.00	1	38.55	38.35	-1	10,009	-0.01%
2022/05/12	2	35.85	4	36.40	35.00	-2	11,857	-0.02%
2022/05/11	1	38.00	0	0.00	37.30	1	11,831	0.01%
2022/05/05	4	41.20	1	42.00	41.00	3	12,278	0.02%
2022/05/04	1	40.25	0	0.00	40.55	1	12,324	0.01%
2022/05/03	0	0.00	2	39.30	39.70	-2	12,455	-0.02%
2022/04/29	1	39.00	0	0.00	39.00	1	12,634	0.01%
2022/04/28	1	38.70	0	0.00	38.70	1	12,814	0.01%
2022/04/27	4	38.66	0	0.00	38.65	4	12,841	0.03%
2022/04/26	2.3	41.17	0	0.00	40.70	2.3	12,772	0.02%
2022/04/25	5	41.19	0	0.00	40.95	5	12,852	0.04%
2022/04/22	5	42.95	0	0.00	43.25	5	12,957	0.04%
2022/04/21	0	0.00	12	43.49	43.60	-12	13,093	-0.09%
2022/04/20	1	42.80	7	42.98	42.95	-6	13,319	-0.05%
2022/04/19	14	42.59	8	42.30	42.05	6	13,467	0.04%
2022/04/18	11	42.96	0	0.00	42.35	11	13,793	0.08%
2022/04/15	1.2	43.83	0	0.00	43.80	1.2	13,993	0.01%
2022/04/14	3	45.22	9	45.22	45.10	-6	14,415	-0.04%
2022/04/13	10	44.57	5	44.85	44.50	5	14,620	0.03%
2022/04/12	2	43.60	8	43.60	44.20	-6	14,967	-0.04%
2022/04/11	48	45.56	78	45.39	44.00	-30	15,448	-0.19%
2022/04/08	2	46.10	0	0.00	45.75	2	15,823	0.01%
2022/04/07	8	46.89	0	0.00	45.20	8	16,675	0.05%
2022/04/06	12	47.53	15	47.45	47.15	-3	16,890	-0.02%
2022/04/01	0.1	46.32	0	0.00	46.10	0.1	17,214	0.00%
2022/03/31	0	0.00	2	47.90	46.80	-2	18,222	-0.01%
2022/03/30	22	48.89	48	48.43	48.25	-26	19,103	-0.14%
2022/03/29	16	47.61	57	47.10	46.95	-41	21,757	-0.19%
2022/03/28	61	47.74	50	48.71	47.60	11	22,374	0.05%
2022/03/25	95	48.08	133	47.81	47.65	-38	22,255	-0.17%	大賣/
2022/03/24	21	47.25	24	47.59	45.90	-3	21,832	-0.01%
2022/03/23	2	45.35	22	45.74	45.75	-20	21,678	-0.09%
2022/03/22	1	43.15	0	0.00	43.00	1	22,935	0.00%
2022/03/21	2	42.90	0	0.00	42.65	2	24,311	0.01%
2022/03/18	2	42.45	0	0.00	43.30	2	25,021	0.01%
2022/03/17	6	42.45	6	42.70	42.55	0	25,932	0.00%
2022/03/16	5	41.20	5	41.80	41.40	0	26,305	0.00%
2022/03/15	1	42.30	50	42.12	41.90	-49	26,355	-0.19%
2022/03/14	11	42.37	10	42.83	43.15	1	26,570	0.00%
2022/03/11	2	42.10	0	0.00	42.10	2	27,074	0.01%
2022/03/10	1	43.70	8	43.94	43.35	-7	27,079	-0.03%
2022/03/09	7	42.41	0	0.00	42.65	7	27,036	0.03%
2022/03/08	1	42.10	0	0.00	41.75	1	27,012	0.00%
2022/03/07	3	43.70	0	0.00	43.00	3	26,897	0.01%
2022/03/04	2	45.75	0	0.00	45.50	2	26,779	0.01%
2022/03/03	3	47.85	5	47.13	46.55	-2	26,680	-0.01%
2022/03/01	0	0.00	39	46.43	46.85	-39	26,662	-0.15%
2022/02/25	10	45.03	11	45.30	44.80	-1	26,695	0.00%
2022/02/24	9.2	44.09	8	45.07	44.05	1.2	26,666	0.00%
2022/02/23	0	0.00	1	46.50	46.50	-1	26,540	0.00%
2022/02/22	5.2	45.72	2	46.70	45.40	3.2	26,548	0.01%
2022/02/21	2	48.10	6	47.71	47.75	-4	26,443	-0.02%
2022/02/18	6	46.33	5	47.15	47.95	1	26,335	0.00%
2022/02/17	19.1	47.51	13	47.36	46.70	6.1	26,355	0.02%
2022/02/16	38	47.14	46.2	47.43	48.15	-8.2	25,774	-0.03%
2022/02/14	3.1	43.65	3	43.78	43.50	0.1	25,529	0.00%
2022/02/11	1	45.75	4	45.84	45.70	-3	25,612	-0.01%
2022/02/10	8	45.31	0	0.00	45.20	8	25,949	0.03%
2022/02/09	1	44.90	2.3	45.01	45.20	-1.3	25,870	-0.01%
2022/02/08	3	44.23	0	0.00	44.95	3	25,855	0.01%
2022/02/07	5	43.60	5	42.80	43.90	0	25,760	0.00%
2022/01/26	0	0.00	2	41.30	41.60	-2	25,716	-0.01%
2022/01/25	4.1	42.27	0	0.00	40.80	4.1	26,178	0.02%
2022/01/24	14	42.85	3	41.90	42.80	11	26,203	0.04%
2022/01/21	10	42.89	3	43.82	42.55	7	26,324	0.03%
2022/01/20	1	44.60	2	44.73	44.45	-1	26,539	0.00%
2022/01/19	90	45.02	102	44.54	44.80	-12	27,174	-0.04%	大賣/
2022/01/18	6	45.32	19	45.79	44.80	-13	27,675	-0.05%
2022/01/17	5	45.70	7	45.51	45.60	-2	27,640	-0.01%
2022/01/14	87	44.59	27.1	44.68	44.15	60	27,650	0.22%
2022/01/13	26	45.56	101	45.26	45.65	-75	27,830	-0.27%	大賣/
2022/01/12	1	47.15	8	46.41	46.00	-7	28,004	-0.02%
2022/01/11	21.1	47.34	9	46.06	46.50	12.1	27,968	0.04%
2022/01/10	22	47.02	18	48.89	48.70	4	27,612	0.01%
2022/01/07	59	48.13	39	49.17	47.75	20	27,341	0.07%
2022/01/06	9	49.73	4	50.30	49.60	5	26,889	0.02%
2022/01/05	65	51.40	18	50.89	50.40	47	26,623	0.18%
2022/01/04	26	50.83	19	51.02	52.10	7	26,245	0.03%
2022/01/03	23	50.36	5	49.82	50.70	18	25,790	0.07%
2021/12/30	85.5	51.20	65	51.28	50.30	20.5	25,335	0.08%
2021/12/29	23	50.58	23	51.20	50.60	0	24,493	0.00%
2021/12/28	20	50.39	35	50.28	50.00	-15	24,195	-0.06%
2021/12/27	75.1	51.16	45	51.32	51.70	30.1	23,728	0.13%
2021/12/24	22	50.43	21	50.03	49.40	1	22,652	0.00%
2021/12/23	111	49.65	115	49.85	49.90	-4	21,538	-0.02%	大買/大賣/
2021/12/22	22	45.75	33	46.36	47.35	-11	18,101	-0.06%
2021/12/21	3	43.37	5	43.13	43.05	-2	17,170	-0.01%
2021/12/20	17	45.05	8	45.06	45.15	9	16,748	0.05%
2021/12/17	51	46.40	10	45.40	45.40	41	16,239	0.25%
2021/12/16	69	45.94	75	46.39	46.25	-6	15,573	-0.04%
2021/12/15	81	43.23	66	43.39	43.80	15	13,999	0.11%
2021/12/14	43	40.50	51	40.43	40.80	-8	12,584	-0.06%
2021/12/13	66	42.09	47	41.78	42.25	19	11,852	0.16%
2021/12/10	1	38.95	12	40.12	38.45	-11	10,891	-0.10%
2021/12/09	0	0.00	1	38.20	38.30	-1	10,460	-0.01%
2021/12/08	68	38.99	2	39.40	38.20	66	10,373	0.64%
2021/12/07	34	38.49	10	38.99	39.10	24	10,132	0.24%
2021/12/06	2	36.40	2	36.70	37.20	0	9,605	0.00%
2021/12/03	0	0.00	3	36.03	36.20	-3	9,602	-0.03%
2021/12/02	7	36.10	0	0.00	35.65	7	9,638	0.07%
2021/11/30	2	35.95	0	0.00	36.25	2	9,693	0.02%
2021/11/29	0	0.00	3	34.60	35.45	-3	9,748	-0.03%
2021/11/26	0	0.00	2	35.95	35.75	-2	9,817	-0.02%
2021/11/25	7	37.96	0	0.00	37.10	7	9,738	0.07%
2021/11/24	6	37.93	10	38.13	38.05	-4	9,614	-0.04%
2021/11/22	2	37.75	0	0.00	37.70	2	9,567	0.02%
2021/11/18	2	37.70	0	0.00	37.55	2	9,701	0.02%
2021/11/17	0	0.00	5	37.15	37.15	-5	9,687	-0.05%
2021/11/16	12	38.45	6	37.38	37.30	6	9,737	0.06%
2021/11/15	4	37.85	15	38.38	38.40	-11	9,596	-0.11%
2021/11/12	3	37.50	3	38.00	37.20	0	9,510	0.00%
2021/11/11	0	0.00	5	37.40	36.55	-5	9,519	-0.05%
2021/11/10	8	37.91	14	37.75	37.30	-6	9,529	-0.06%
2021/11/09	12	36.70	12	37.14	37.70	0	9,481	0.00%
2021/11/08	2	35.80	3	35.65	35.50	-1	9,209	-0.01%
2021/11/05	6	34.57	5	34.54	34.40	1	9,380	0.01%
2021/11/04	3	35.58	0	0.00	35.25	3	9,424	0.03%
2021/11/03	7	35.76	6	35.57	35.20	1	9,455	0.01%
2021/11/02	23	38.34	16	37.23	35.45	7	9,494	0.07%
2021/11/01	2	37.05	2	37.05	36.80	0	9,020	0.00%
2021/10/29	7	37.47	0	0.00	36.80	7	8,881	0.08%
2021/10/28	13	36.62	10	36.82	36.30	3	8,571	0.04%
2021/10/27	9	37.33	23	36.65	36.30	-14	8,202	-0.17%
2021/10/26	31	36.09	27.5	36.77	37.25	3.5	7,558	0.05%
2021/10/25	1	34.15	0	0.00	33.90	1	7,035	0.01%
2021/10/22	28.5	35.12	14	35.15	34.80	14.5	7,167	0.20%
2021/10/21	1	35.05	73	34.98	35.30	-72	7,157	-1.01%
2021/10/20	183	35.75	124	35.65	35.30	59	7,123	0.83%	大買/大賣/
2021/10/19	1	33.00	0	0.00	33.00	1	6,882	0.01%
2021/10/13	3	30.10	0	0.00	29.90	3	7,365	0.04%
2021/10/08	0	0.00	25	32.33	31.30	-25	7,645	-0.33%
2021/10/07	1	31.40	1	31.75	31.65	0	7,809	0.00%
2021/10/06	1	30.60	6	30.85	30.55	-5	8,574	-0.06%
2021/10/05	1	28.20	4	29.70	30.60	-3	9,372	-0.03%
2021/10/01	1	30.65	0	0.00	30.45	1	10,423	0.01%
2021/09/30	1	31.50	0	0.00	32.15	1	11,451	0.01%
2021/09/27	3	33.43	6	33.35	33.25	-3	12,598	-0.02%
2021/09/22	1	31.80	2	31.70	31.50	-1	13,700	-0.01%
2021/09/16	10	33.00	0	0.00	32.65	10	15,957	0.06%
2021/09/10	5	32.82	0	0.00	32.85	5	16,909	0.03%
2021/09/09	0	0.00	1	32.55	33.00	-1	17,150	-0.01%
2021/09/08	2	32.08	1	32.75	32.05	1	17,334	0.01%
2021/09/07	3	32.65	1	32.75	33.45	2	17,836	0.01%
2021/09/06	5	33.84	2	34.40	33.45	3	18,298	0.02%
2021/09/03	15	34.85	2	35.00	34.90	13	18,328	0.07%
2021/09/02	2	34.70	7	34.59	34.45	-5	18,386	-0.03%
2021/09/01	0	0.00	11	37.08	35.80	-11	18,456	-0.06%
2021/08/31	0	0.00	5	35.95	35.95	-5	18,438	-0.03%
2021/08/30	0	0.00	1	36.20	35.90	-1	18,637	-0.01%
2021/08/27	5	36.71	3	35.82	35.65	2	18,817	0.01%
2021/08/26	12	36.79	16	35.99	36.85	-4	19,040	-0.02%
2021/08/25	2	36.55	0	0.00	36.10	2	19,122	0.01%
2021/08/24	18	34.40	15	35.92	34.25	3	19,301	0.02%
2021/08/23	1	34.70	2	34.85	34.90	-1	19,627	-0.01%
2021/08/20	15	33.39	0	0.00	34.05	15	19,925	0.08%
2021/08/19	1	32.75	0	0.00	32.50	1	20,009	0.00%
2021/08/18	5	31.77	2	33.20	34.45	3	20,301	0.01%
2021/08/16	5	34.26	0	0.00	34.10	5	20,432	0.02%
2021/08/13	5	36.02	64	37.03	35.80	-59	20,452	-0.29%
2021/08/12	26	38.28	79	38.49	38.25	-53	20,523	-0.26%
2021/08/11	115	38.46	66	38.43	38.95	49	20,594	0.24%	大買/
2021/08/10	9	38.43	5	37.60	37.65	4	20,667	0.02%
2021/08/09	3	37.93	1	37.35	37.05	2	20,854	0.01%
2021/08/06	6	38.24	6	37.67	37.60	0	21,081	0.00%
2021/08/05	4	36.73	32	36.61	36.60	-28	21,273	-0.13%
2021/08/04	7	37.80	1	37.65	37.45	6	21,764	0.03%
2021/08/03	0	0.00	1	37.70	37.65	-1	22,054	0.00%
2021/08/02	1	38.00	2	37.50	38.00	-1	22,273	0.00%
2021/07/30	35.2	38.28	10	38.14	37.90	25.2	22,477	0.11%
2021/07/29	5.2	38.50	1	38.55	38.40	4.2	22,689	0.02%
2021/07/28	1	36.50	12	37.23	38.10	-11	22,900	-0.05%
2021/07/27	19	40.48	8	39.66	39.65	11	23,195	0.05%
2021/07/26	36	41.50	32	41.63	41.60	4	23,492	0.02%
2021/07/23	2	40.20	23	39.89	40.05	-21	24,314	-0.09%
2021/07/22	1	38.70	10	38.85	38.90	-9	24,927	-0.04%
2021/07/21	6.2	37.93	3	38.58	37.75	3.2	25,844	0.01%
2021/07/20	32.2	38.00	7	38.47	37.75	25.2	25,772	0.10%
2021/07/19	2	40.05	2	39.80	39.80	0	25,664	0.00%
2021/07/16	1	41.00	13	41.26	40.50	-12	25,559	-0.05%
2021/07/15	17	40.81	9	40.92	40.90	8	25,443	0.03%
2021/07/14	22	40.81	39	40.74	40.45	-17	25,327	-0.07%
2021/07/13	55	42.49	104	43.27	41.35	-49	25,095	-0.20%	大賣/
2021/07/12	74	42.63	43	42.53	43.15	31	24,316	0.13%
2021/07/09	24	41.92	19	42.06	41.20	5	23,498	0.02%
2021/07/08	28	41.54	11	41.95	42.40	17	22,982	0.07%
2021/07/07	67	41.40	41	41.88	40.80	26	22,452	0.12%
2021/07/06	7	42.20	59	42.81	43.00	-52	21,586	-0.24%
2021/07/05	28	39.97	5	38.64	39.10	23	21,259	0.11%
2021/07/02	1	37.30	1	38.10	37.60	0	21,926	0.00%
2021/07/01	41	37.50	36	37.30	36.90	5	21,974	0.02%
2021/06/30	19	38.56	3	39.23	38.15	16	21,976	0.07%
2021/06/29	28	38.48	2	38.43	37.25	26	21,852	0.12%
2021/06/28	46	39.95	58	40.26	39.75	-12	21,547	-0.06%
2021/06/25	19	37.93	18	39.42	39.80	1	20,099	0.00%
2021/06/24	25	36.23	56	36.14	36.20	-31	19,674	-0.16%
2021/06/23	36	35.12	11	35.02	35.80	25	19,435	0.13%
2021/06/22	2	33.33	21	33.55	33.40	-19	19,356	-0.10%
2021/06/21	18	34.35	1	34.70	34.05	17	19,369	0.09%
2021/06/18	5	36.71	9	36.73	35.85	-4	19,561	-0.02%
2021/06/17	19	36.52	15	36.04	36.30	4	21,100	0.02%
2021/06/16	20	36.19	9	36.45	35.25	11	22,480	0.05%
2021/06/15	9	36.43	17	36.55	36.55	-8	23,594	-0.03%
2021/06/11	1	33.70	0	0.00	33.25	1	24,009	0.00%
2021/06/10	2	33.23	0	0.00	33.20	2	24,903	0.01%
2021/06/09	5	34.24	0	0.00	33.25	5	25,010	0.02%
2021/06/08	11	34.90	0	0.00	34.75	11	24,966	0.04%
2021/06/07	1	34.50	4	34.43	34.30	-3	24,939	-0.01%
2021/06/04	2	36.20	12	36.61	36.10	-10	24,757	-0.04%
2021/06/03	33	36.59	5	36.72	36.20	28	24,630	0.11%
2021/06/02	16	36.14	6	36.53	35.40	10	24,417	0.04%
2021/06/01	4	36.66	21	36.80	36.70	-17	24,292	-0.07%
2021/05/31	22	36.53	17	36.24	36.40	5	24,079	0.02%
2021/05/28	7	33.38	37	33.52	33.80	-30	24,205	-0.12%
2021/05/27	0	0.00	7	31.02	30.75	-7	24,751	-0.03%
2021/05/26	49	30.44	16	30.30	30.40	33	24,713	0.13%
2021/05/25	23	30.53	1	31.15	31.15	22	24,380	0.09%
2021/05/24	2	27.50	10	28.55	28.35	-8	24,247	-0.03%
2021/05/21	26	27.90	9	27.97	27.90	17	24,179	0.07%
2021/05/20	12	27.58	6	27.13	26.65	6	24,303	0.02%
2021/05/19	7	28.11	1	28.35	27.65	6	24,174	0.02%
2021/05/18	14	27.85	2	26.85	28.15	12	24,050	0.05%
2021/05/17	2	25.60	308	25.62	25.60	-306	23,768	-1.29%	大賣/鉅額交易
2021/05/14	3	30.65	7	29.56	28.40	-4	23,502	-0.02%
2021/05/13	4	29.88	3	29.70	29.85	1	23,224	0.00%
2021/05/12	5	32.43	22	30.62	30.40	-17	22,926	-0.07%
2021/05/11	5	32.03	5	32.55	32.10	0	22,378	0.00%
2021/05/10	0	0.00	9	35.08	35.30	-9	22,094	-0.04%
2021/05/07	6	35.38	0	0.00	36.95	6	21,966	0.03%
2021/05/06	6	35.27	2	34.55	34.30	4	21,867	0.02%
2021/05/05	108	36.28	13	35.68	34.45	95	21,673	0.44%	大買/
2021/05/04	223	37.71	15	35.58	36.10	208	21,592	0.96%	大買/鉅額交易
2021/05/03	7	40.21	37.6	39.46	38.70	-30.6	21,235	-0.14%
2021/04/29	40	45.05	60	45.64	42.95	-20	20,791	-0.10%
2021/04/28	69	43.79	26.6	44.13	45.10	42.4	19,829	0.21%
2021/04/27	32	42.40	19	42.68	41.00	13	19,229	0.07%
2021/04/26	3	39.90	0	0.00	39.90	3	18,422	0.02%
2021/04/23	2	35.43	0	0.00	36.30	2	18,508	0.01%
2021/04/16	0	0.00	5	36.40	36.40	-5	20,088	-0.02%
2021/04/15	0	0.00	17	34.39	35.70	-17	20,268	-0.08%
2021/04/14	2	35.00	0	0.00	35.10	2	20,395	0.01%
2021/04/13	1	37.00	0	0.00	37.00	1	20,488	0.00%
2021/04/12	0	0.00	51	34.90	38.00	-51	20,566	-0.25%
2021/04/09	1	37.80	6	39.21	37.80	-5	20,758	-0.02%
2021/04/08	51	41.80	101	41.20	41.95	-50	20,895	-0.24%	大賣/
2021/04/07	18	38.58	7	38.47	38.90	11	19,783	0.06%
2021/04/06	32	34.60	5	35.01	35.40	27	19,602	0.14%
2021/04/01	39	31.38	5	31.66	32.20	34	19,483	0.17%
2021/03/31	2	29.23	15	29.50	29.30	-13	19,341	-0.07%
2021/03/30	9	29.00	15	29.16	29.30	-6	19,307	-0.03%
2021/03/29	0	0.00	3	26.72	26.95	-3	19,141	-0.02%
2021/03/26	0	0.00	5	26.20	26.20	-5	19,240	-0.03%
2021/03/25	8	25.91	1	26.80	25.75	7	19,364	0.04%
2021/03/24	1	24.90	2	24.00	25.30	-1	20,185	0.00%
2021/03/23	5	24.92	11	24.31	24.45	-6	20,830	-0.03%
2021/03/22	55	26.94	46	27.06	26.00	9	20,580	0.04%
2021/03/19	44	24.59	64	24.69	25.55	-20	19,048	-0.10%
2021/03/18	47	22.40	63	23.09	23.25	-16	17,938	-0.09%
2021/03/17	31	20.71	12	20.51	21.15	19	16,444	0.12%
2021/03/16	18	19.28	12	19.62	19.25	6	15,750	0.04%
2021/03/15	1	18.45	21	18.25	18.50	-20	14,969	-0.13%
2021/03/12	12	17.84	16	17.80	17.90	-4	15,063	-0.03%
2021/03/11	7	17.61	5	17.55	17.70	2	15,623	0.01%
2021/03/10	3	17.08	3	17.25	17.00	0	15,916	0.00%
2021/03/09	9	16.53	3	16.95	17.10	6	16,439	0.04%
2021/03/08	6	16.99	5	16.95	16.80	1	17,152	0.01%
2021/03/05	4	17.30	2	17.63	17.30	2	17,645	0.01%
2021/03/04	3	17.37	6	17.32	17.35	-3	17,670	-0.02%
2021/03/03	21	18.05	5	18.04	17.80	16	17,605	0.09%
2021/03/02	29	19.34	34	19.53	19.45	-5	17,445	-0.03%
2021/02/26	3	17.85	2	18.00	17.85	1	16,612	0.01%
2021/02/24	8	17.90	1	17.50	17.50	7	16,430	0.04%
2021/02/23	25	17.58	22	17.50	17.50	3	16,298	0.02%
2021/02/22	5	18.05	6	17.94	17.70	-1	16,355	-0.01%
2021/02/19	2	17.25	16	17.09	17.25	-14	16,104	-0.09%
2021/02/18	0	0.00	1	17.00	16.85	-1	16,065	-0.01%
2021/02/17	0	0.00	2	16.60	16.60	-2	15,983	-0.01%
2021/02/02	1	16.20	0	0.00	16.15	1	16,054	0.01%
2021/02/01	4	16.25	1	16.25	16.20	3	16,069	0.02%
2021/01/28	21	16.90	2	17.05	17.05	19	16,239	0.12%
2021/01/27	4	16.90	4	16.65	16.65	0	16,178	0.00%
2021/01/26	300	16.43	300	16.55	16.25	0	16,403	0.00%	大買/大賣/
2021/01/25	2	15.60	2	15.95	15.95	0	16,194	0.00%
2021/01/22	0	0.00	7	15.96	15.95	-7	16,058	-0.04%
2021/01/21	1	16.00	0	0.00	15.90	1	16,017	0.01%
2021/01/20	5	17.16	7	16.59	16.40	-2	15,875	-0.01%
2021/01/19	104	17.27	110	17.48	17.55	-6	15,684	-0.04%	大買/大賣/
2021/01/18	2	17.30	1	17.00	17.20	1	15,497	0.01%
2021/01/15	31	18.40	3	17.95	17.80	28	15,367	0.18%
2021/01/14	18	17.83	10	18.10	18.25	8	15,141	0.05%
2021/01/13	2	17.45	0	0.00	17.45	2	14,972	0.01%
2021/01/12	5	17.52	2	17.10	17.10	3	14,844	0.02%
2021/01/11	16	18.13	25	18.13	18.25	-9	14,511	-0.06%
2021/01/08	2	16.73	5	16.65	16.75	-3	14,277	-0.02%
2021/01/07	2	16.43	0	0.00	16.70	2	14,733	0.01%
2021/01/06	1	16.30	6	16.13	16.00	-5	14,688	-0.03%
2021/01/05	16	16.77	3	16.95	16.55	13	14,508	0.09%
2021/01/04	54	16.61	49	17.16	16.95	5	14,338	0.03%
2020/12/31	3	16.82	1	16.30	16.30	2	13,928	0.01%
2020/12/30	4	16.20	0.2	16.34	16.15	3.8	13,640	0.03%
2020/12/29	1	16.25	120	16.23	16.15	-119	13,589	-0.88%	大賣/鉅額交易
2020/12/28	1	16.05	12	16.05	16.15	-11	13,565	-0.08%
2020/12/25	15	16.31	1	16.10	16.50	14	13,417	0.10%
2020/12/24	1	16.60	0	0.00	16.30	1	13,307	0.01%
2020/12/23	3	15.75	3	15.63	15.85	0	13,152	0.00%
2020/12/22	15	16.42	13	15.84	15.70	2	13,100	0.02%
2020/12/21	2	17.05	0	0.00	16.55	2	12,998	0.02%
2020/12/18	21	17.04	20	16.96	16.70	1	13,098	0.01%
2020/12/17	16	17.00	33	16.88	17.35	-17	12,820	-0.13%
2020/12/16	1	16.00	4	15.94	15.80	-3	12,522	-0.02%
2020/12/15	26	16.27	21	15.80	15.80	5	12,475	0.04%
2020/12/14	1	16.30	10	16.06	16.20	-9	12,329	-0.07%
2020/12/11	1	15.25	0	0.00	15.30	1	11,888	0.01%
2020/12/09	7	15.54	44	15.50	15.35	-37	11,550	-0.32%
2020/12/08	21	15.71	13	15.90	15.80	8	11,360	0.07%
2020/12/07	54	15.92	9	14.82	16.00	45	11,045	0.41%
2020/12/04	78	15.28	130	15.29	15.50	-52	10,384	-0.50%	大賣/
2020/12/03	124	15.60	0	0.00	15.15	124	10,014	1.24%	大買/鉅額交易
2020/12/02	7	14.49	17	14.52	14.60	-10	9,500	-0.11%
2020/12/01	72	13.68	15	14.07	14.20	57	8,759	0.65%
2020/11/30	0	0.00	1	12.70	12.95	-1	8,208	-0.01%
2020/11/27	2	12.30	16	12.35	12.60	-14	8,177	-0.17%
2020/11/26	31	12.56	5	12.65	12.35	26	8,290	0.31%
2020/11/25	8	12.10	12	12.38	12.00	-4	7,863	-0.05%
2020/11/24	0	0.00	2	11.90	11.90	-2	7,777	-0.03%
2020/11/20	0	0.00	7	11.95	11.85	-7	7,713	-0.09%
2020/11/19	3	12.13	0	0.00	11.95	3	7,714	0.04%
2020/11/16	3	11.35	0	0.00	11.35	3	7,756	0.04%
2020/11/12	6	11.50	25	11.20	11.40	-19	7,793	-0.24%
2020/11/11	28	11.86	5	11.87	12.00	23	7,663	0.30%
2020/11/09	0	0.00	2	12.05	11.95	-2	7,582	-0.03%
2020/11/06	0	0.00	2	12.40	12.15	-2	7,633	-0.03%
2020/11/05	8	12.73	11	12.18	12.40	-3	7,524	-0.04%
2020/11/04	14	12.25	0	0.00	12.15	14	7,283	0.19%
2020/11/03	17	12.37	40	12.11	12.05	-23	7,167	-0.32%
2020/11/02	15	11.65	0	0.00	11.80	15	6,852	0.22%
2020/10/30	0	0.00	14	11.77	11.70	-14	6,847	-0.20%
2020/10/29	1	11.35	0	0.00	11.90	1	6,819	0.01%
2020/10/28	0	0.00	1	11.85	11.55	-1	6,764	-0.01%
2020/10/27	3	12.03	0	0.00	11.85	3	6,709	0.04%
2020/10/26	17	12.26	0	0.00	11.95	17	6,669	0.25%
2020/10/23	0	0.00	2	12.00	12.00	-2	6,583	-0.03%
2020/10/22	0	0.00	1	11.80	11.95	-1	6,535	-0.02%
2020/10/21	0	0.00	40	12.04	12.05	-40	6,496	-0.62%
2020/10/20	0	0.00	1	12.05	12.20	-1	6,428	-0.02%
2020/10/19	23	11.91	6	12.12	12.25	17	6,340	0.27%
2020/10/16	19	12.58	11	12.58	11.50	8	6,182	0.13%
2020/10/15	8	11.99	26	12.36	12.40	-18	5,884	-0.31%
2020/10/14	1	11.10	0	0.00	11.30	1	5,207	0.02%
2020/10/13	0	0.00	2	10.35	10.40	-2	5,081	-0.04%
2020/10/12	0	0.00	1	10.40	10.40	-1	5,080	-0.02%
2020/09/28	3	10.05	0	0.00	10.20	3	5,547	0.05%
2020/09/25	14	10.01	4	10.00	9.73	10	5,558	0.18%
2020/09/24	6	10.20	35	10.05	9.90	-29	5,572	-0.52%
2020/09/23	35	10.45	45	10.76	10.50	-10	5,481	-0.18%
2020/09/22	51	11.81	2	11.85	11.50	49	5,275	0.93%
2020/09/21	29	12.00	2	12.00	12.00	27	4,595	0.59%
2020/09/17	3	10.72	3	10.73	10.50	0	3,951	0.00%
2020/09/16	0	0.00	2	10.40	10.40	-2	3,812	-0.05%
2020/09/15	1	10.30	1	10.20	10.15	0	3,766	0.00%
2020/09/14	2	10.15	1	10.10	10.10	1	3,746	0.03%
2020/09/09	0	0.00	1	10.25	10.15	-1	3,622	-0.03%
2020/09/03	0	0.00	2	10.35	10.10	-2	3,464	-0.06%
2020/09/02	0	0.00	1	10.05	10.05	-1	3,440	-0.03%
2020/09/01	11	10.32	11	10.52	10.35	0	3,458	0.00%
2020/08/28	0	9.60	0	0.00	9.61	0	3,232	0.00%
2020/08/27	0	0.00	10	9.52	9.52	-10	3,220	-0.31%
2020/08/26	0	0.00	5	9.64	9.60	-5	3,253	-0.15%
2020/08/25	3	9.79	0	0.00	9.68	3	3,253	0.09%
2020/08/24	2	9.87	0	0.00	9.75	2	3,292	0.06%
2020/08/21	1	9.53	10	9.75	9.86	-9	3,349	-0.27%
2020/08/20	3	8.90	1	9.12	9.03	2	3,197	0.06%
2020/08/19	0	0.00	2	9.75	9.58	-2	3,148	-0.06%
2020/08/18	0	0.00	1	9.70	9.59	-1	3,095	-0.03%
2020/08/12	11	9.56	4	9.64	9.47	7	2,993	0.23%
2020/08/05	1	9.26	2	9.37	9.29	-1	2,857	-0.03%
2020/07/30	0	0.00	1	8.86	8.96	-1	2,841	-0.04%
2020/07/29	2	8.93	2	8.74	8.75	0	2,840	0.00%
2020/07/27	4	8.86	0	0.00	8.76	4	2,827	0.14%
2020/07/24	30	8.83	31	8.95	8.95	-1	2,825	-0.04%
2020/07/23	2	9.26	0	0.00	9.28	2	2,798	0.07%
2020/07/22	0	0.00	13	9.27	9.35	-13	2,797	-0.46%
2020/07/21	20	9.33	6	9.37	9.20	14	2,765	0.51%
2020/07/17	1	9.20	0	0.00	9.01	1	2,529	0.04%
2020/07/15	2	9.29	0	0.00	9.29	2	2,486	0.08%
2020/07/14	3	9.83	1	9.92	9.51	2	2,461	0.08%
2020/07/13	1	10.00	3	9.91	10.00	-2	2,334	-0.09%
2020/07/07	1	9.44	1	9.27	9.26	0	1,865	0.00%
2020/07/06	0	0.00	1	9.37	9.23	-1	1,816	-0.06%
2020/07/03	91	9.22	90	9.48	9.44	1	1,763	0.06%
2020/07/02	0	0.00	17	9.18	9.23	-17	1,668	-1.02%
2020/07/01	16	9.00	0	0.00	9.10	16	1,598	1.00%
2020/06/30	0	0.00	2	8.63	8.63	-2	1,448	-0.14%
2020/06/18	0	0.00	3.6	8.05	8.07	-3.6	1,322	-0.27%
2020/06/17	0	0.00	6	8.07	8.01	-6	1,316	-0.46%
2020/06/11	9	7.95	0	0.00	7.90	9	1,374	0.65%
2020/06/10	1	8.28	0	0.00	8.26	1	1,361	0.07%
2020/06/09	1	8.35	1	8.26	8.19	0	1,376	0.00%
2020/06/08	0	0.00	2	8.54	8.54	-2	1,319	-0.15%
2020/06/03	0	0.00	10	7.81	7.76	-10	1,200	-0.83%
2020/06/02	71	7.58	60	7.65	7.75	11	1,177	0.93%
2020/05/28	0	0.00	2	7.86	7.86	-2	1,033	-0.19%
2020/05/25	3	6.80	0	0.00	6.84	3	867	0.35%
2020/04/17	2	7.15	2	6.99	6.93	0	809	0.00%
2020/04/14	0	0.00	1	6.48	6.53	-1	792	-0.13%
2020/04/08	0	0.00	60	6.18	6.36	-60	828	-7.24%
2020/04/07	5	6.12	1	6.15	6.16	4	829	0.48%
2020/03/26	0	6.33	0	0.00	5.80	0	973	0.00%
2020/03/17	2	5.81	0	0.00	5.68	2	985	0.20%
2020/03/13	1	6.46	0	0.00	6.57	1	980	0.10%
2020/02/27	0	0.00	15	8.28	8.20	-15	1,286	-1.17%
2020/02/14	1	8.52	0	0.00	8.49	1	1,317	0.08%
2020/02/12	2	8.61	0	0.00	8.57	2	1,334	0.15%
2020/02/07	1	8.65	0	0.00	8.61	1	1,333	0.07%
2020/01/31	1	8.78	15	8.84	8.77	-14	1,299	-1.08%
2020/01/30	0	0.00	1	9.26	8.83	-1	1,283	-0.08%
2020/01/08	3	9.83	0	0.00	9.62	3	1,176	0.25%
2020/01/06	0	0.00	1	9.88	9.76	-1	1,147	-0.09%
2020/01/03	2	10.15	0	0.00	9.90	2	1,139	0.18%
2019/12/25	30	10.25	0	0.00	10.20	30	1,047	2.86%
2019/12/23	0	0.00	3	10.60	10.10	-3	994	-0.30%
2019/12/20	0	0.00	3	9.99	10.15	-3	935	-0.32%
2019/12/17	0	0.00	1	10.10	9.92	-1	906	-0.11%
2019/12/12	0	0.00	30	9.99	9.88	-30	890	-3.37%
2019/12/06	0	0.00	1	10.05	9.88	-1	843	-0.12%
2019/12/05	12	10.17	0	0.00	9.98	12	820	1.46%
2019/12/02	0	0.00	1	9.43	9.43	-1	685	-0.15%
2019/11/28	20	9.85	0	0.00	9.65	20	654	3.06%
2019/11/27	0	0.00	15	9.63	9.65	-15	559	-2.68%
2019/11/26	0	0.00	110	9.47	9.46	-110	516	-21.29%	大賣/鉅額交易
2019/11/25	1	9.13	0.6	9.03	9.09	0.4	463	0.08%
2019/11/08	0	0.00	1	8.73	8.76	-1	481	-0.21%
2019/11/06	1	8.83	0	0.00	8.83	1	487	0.21%
2019/09/19	0	0.00	1	9.15	9.22	-1	513	-0.19%
2019/09/09	0	0.00	1	9.01	9.03	-1	505	-0.20%
2019/09/04	1	8.96	0	0.00	8.99	1	510	0.20%
2019/08/26	0	0.00	1	8.72	8.74	-1	518	-0.19%
2019/08/23	1	8.96	0	0.00	9.03	1	522	0.19%
2019/08/16	0	0.00	1	8.00	8.25	-1	485	-0.21%
2019/08/02	1	8.65	0	0.00	8.62	1	505	0.20%
2019/07/23	23	9.03	0	0.00	9.03	23	523	4.40%
2019/07/22	5	9.07	0	0.00	9.09	5	524	0.95%
2019/07/18	10	9.04	0	0.00	9.04	10	533	1.87%
2019/07/17	24	9.07	0	0.00	9.11	24	539	4.45%
2019/07/16	14	9.11	0	0.00	9.11	14	542	2.58%
2019/07/15	9	9.11	0	0.00	9.12	9	551	1.63%
2019/07/12	6	9.22	0	0.00	9.22	6	565	1.06%
2019/07/05	7	9.34	0	0.00	9.34	7	661	1.06%
2019/07/03	5	9.27	0	0.00	9.30	5	678	0.74%
2019/06/21	0	0.00	2	9.45	9.42	-2	746	-0.27%
2019/06/04	5	9.00	0	0.00	9.01	5	1,413	0.35%
2019/05/16	0	0.00	1	9.22	9.05	-1	1,859	-0.05%
2019/05/10	1	9.73	0	0.00	9.75	1	1,852	0.05%
2019/05/09	5	9.98	0	0.00	9.82	5	1,845	0.27%
2019/05/07	0	0.00	3	10.20	10.15	-3	1,835	-0.16%
2019/05/06	3	10.10	4	10.25	10.05	-1	1,866	-0.05%
2019/05/02	9	10.25	0	0.00	10.25	9	1,870	0.48%
2019/04/25	3	10.55	3	10.60	10.60	0	1,879	0.00%
2019/04/19	2	10.65	0	0.00	10.70	2	1,946	0.10%
2019/04/16	0	0.00	2	11.00	11.05	-2	1,916	-0.10%
2019/04/12	0	0.00	2	10.70	10.55	-2	1,875	-0.11%
2019/04/11	0	0.00	35	10.76	10.70	-35	1,867	-1.87%
2019/04/03	2	10.35	0	0.00	10.60	2	1,847	0.11%
2019/04/02	0	0.00	0.1	10.30	10.35	-0.1	1,837	0.00%
2019/04/01	4	10.35	0	0.00	10.35	4	1,846	0.22%
2019/03/28	5	10.35	0	0.00	10.35	5	1,871	0.27%
2019/03/25	13	10.43	6	10.50	10.45	7	1,913	0.37%
2019/03/21	2	10.85	9	10.80	10.90	-7	2,021	-0.35%
2019/03/20	17	10.89	0	0.00	10.85	17	2,014	0.84%
2019/03/19	6	10.88	0	0.00	10.85	6	2,024	0.30%
2019/03/18	1	10.90	0	0.00	10.90	1	2,071	0.05%
2019/03/15	7	11.01	1	11.10	11.05	6	2,071	0.29%
2019/03/14	0	0.00	2	11.55	11.45	-2	1,864	-0.11%
2019/03/12	0	0.00	0.3	11.70	11.80	-0.3	1,863	-0.02%
2019/03/11	2	11.95	0	0.00	11.85	2	1,734	0.12%
2019/03/05	3	11.43	0	0.00	11.30	3	1,589	0.19%
2019/02/26	0	0.00	1	10.65	10.65	-1	1,372	-0.07%
2019/02/25	0	0.00	2	11.00	10.85	-2	1,429	-0.14%
2019/02/20	1	10.55	0	0.00	10.55	1	1,373	0.07%
2019/02/12	0	0.00	1	10.10	10.15	-1	1,309	-0.08%
2019/01/08	1	10.30	0	0.00	10.25	1	1,191	0.08%
2018/12/20	1	10.40	0	0.00	10.15	1	1,220	0.08%
2018/12/18	0	0.00	1	10.70	10.45	-1	1,195	-0.08%
2018/12/17	6	11.14	23	11.34	11.10	-17	1,163	-1.46%
2018/12/12	1	10.50	0	0.00	10.70	1	1,017	0.10%
2018/12/11	10	10.75	11	10.85	10.60	-1	988	-0.10%
2018/12/10	0	0.00	1	10.40	10.40	-1	934	-0.11%
2018/12/05	0	0.00	1	10.05	11.05	-1	858	-0.12%
2018/11/22	5	9.78	6	9.69	9.58	-1	836	-0.12%
2018/11/21	0	0.00	3	9.32	9.16	-3	773	-0.39%
2018/11/20	1	9.15	7	9.18	9.17	-6	788	-0.76%
2018/11/12	5	8.60	1	8.56	8.46	4	912	0.44%
2018/11/08	1	8.68	0	0.00	8.60	1	940	0.11%
2018/11/07	1	8.56	1	8.56	8.57	0	943	0.00%
2018/11/06	0	0.00	1	8.37	8.33	-1	974	-0.10%
2018/11/02	0	0.00	3	8.66	8.54	-3	1,047	-0.29%
2018/10/31	1	8.21	0	0.00	8.22	1	1,041	0.10%
2018/10/30	1	8.00	0	0.00	8.05	1	1,041	0.10%
2018/10/26	3	7.83	0	0.00	7.85	3	1,032	0.29%
2018/10/22	3	8.53	5	8.70	8.68	-2	1,013	-0.20%
2018/10/15	1	8.45	0	0.00	8.46	1	1,035	0.10%
2018/10/11	2	8.64	0	0.00	8.64	2	1,004	0.20%
2018/10/05	2	9.89	0	0.00	9.89	2	965	0.21%
2018/09/11	10	10.30	0	0.00	10.40	10	1,070	0.93%
2018/09/03	10	11.25	0	0.00	11.15	10	1,260	0.79%
2018/08/30	0	0.00	2	11.25	11.20	-2	1,507	-0.13%
2018/08/23	0	0.00	5	11.50	11.70	-5	1,561	-0.32%
2018/08/20	0	0.00	5	11.40	11.30	-5	1,537	-0.33%
2018/08/17	0	0.00	2	11.45	11.15	-2	1,529	-0.13%
2018/08/16	0	0.00	1	11.05	11.20	-1	1,503	-0.07%
2018/08/15	2	10.55	0	0.00	11.05	2	1,490	0.13%
2018/08/09	0	0.00	4	11.19	11.30	-4	1,473	-0.27%
2018/08/06	0	0.00	2	10.85	10.70	-2	1,531	-0.13%
2018/08/03	2	10.60	0	0.00	10.70	2	1,535	0.13%
2018/07/26	3	10.65	0	0.00	10.65	3	1,549	0.19%
2018/07/23	0	0.00	1	10.80	10.65	-1	1,576	-0.06%
2018/07/20	0	0.00	2	11.05	10.90	-2	1,578	-0.13%
2018/07/18	0	0.00	2	10.65	10.60	-2	1,580	-0.13%
2018/07/17	2	10.45	0	0.00	10.40	2	1,582	0.13%
2018/07/16	0	0.00	2	10.80	10.55	-2	1,586	-0.13%
2018/07/13	0	0.00	1	10.70	10.70	-1	1,588	-0.06%
2018/07/10	0	0.00	1	10.45	10.45	-1	1,629	-0.06%
2018/07/09	4	10.15	0	0.00	10.25	4	1,638	0.24%
2018/07/04	10	10.58	0	0.00	10.55	10	1,708	0.59%
2018/07/03	1	10.85	0	0.00	10.70	1	1,726	0.06%
2018/06/26	2	11.35	0	0.00	11.20	2	1,747	0.11%
2018/06/25	1	11.50	0	0.00	11.50	1	1,741	0.06%
2018/06/22	50	11.03	0	0.00	11.00	50	1,694	2.95%
2018/06/14	5	11.51	0	0.00	11.50	5	1,695	0.29%
2018/06/13	1	11.60	1	11.50	11.55	0	1,709	0.00%
2018/06/08	0	0.00	2	11.60	11.45	-2	1,541	-0.13%
2018/06/07	7	11.49	12	11.54	11.75	-5	1,481	-0.34%
2018/06/01	5	10.70	2	10.35	10.60	3	1,363	0.22%
2018/05/30	13	10.20	2	10.15	10.05	11	1,328	0.83%
2018/05/18	0	0.00	5	10.10	10.05	-5	1,400	-0.36%
2018/05/17	0	0.00	10	9.94	9.92	-10	1,404	-0.71%
2018/05/16	15	9.65	0	0.00	9.60	15	1,411	1.06%
2018/05/15	1	10.15	0	0.00	10.10	1	1,384	0.07%
2018/05/14	2	10.38	0	0.00	10.10	2	1,446	0.14%
2018/05/11	2	10.85	0	0.00	10.75	2	1,416	0.14%
2018/05/10	0	0.00	2	10.95	10.90	-2	1,416	-0.14%
2018/05/09	2	10.75	0	0.00	10.75	2	1,406	0.14%
2018/05/03	0	0.00	35	10.65	10.65	-35	1,463	-2.39%
2018/04/25	0	0.00	28	10.84	11.00	-28	1,522	-1.84%
2018/04/16	2	11.75	0	0.00	11.60	2	1,633	0.12%
2018/04/10	0	0.00	5	12.10	12.00	-5	1,840	-0.27%
2018/04/03	61	11.70	1	11.70	11.80	60	1,905	3.15%
2018/03/26	0	0.00	1	11.80	11.75	-1	2,578	-0.04%
2018/03/23	1	11.45	0	0.00	11.65	1	2,675	0.04%
2018/03/21	0	0.00	2	12.25	12.00	-2	2,885	-0.07%
2018/03/20	0	0.00	10	12.25	12.20	-10	2,933	-0.34%
2018/03/12	0	0.00	2.6	12.69	12.70	-2.6	3,344	-0.08%
2018/03/09	2	13.23	0	0.00	12.90	2	3,342	0.06%
2018/03/07	10	12.85	0	0.00	12.75	10	3,312	0.30%
2018/02/23	0	0.00	2	12.65	12.80	-2	3,688	-0.05%
2018/02/21	8	12.30	0	0.00	12.30	8	3,674	0.22%
2018/02/06	2	12.33	0	0.00	11.85	2	3,663	0.05%
2018/01/22	0.1	13.20	0	0.00	13.25	0.1	3,927	0.00%
2018/01/12	0	0.00	1	13.70	13.65	-1	3,959	-0.03%
2018/01/08	0	0.00	5	13.85	13.75	-5	4,234	-0.12%
2018/01/04	6	14.41	0	0.00	14.60	6	4,111	0.15%
2018/01/02	0	0.00	1	14.25	14.25	-1	4,014	-0.02%