飛宏 (2457)-陽信券商分點個股進出

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
52.0
漲跌
▲0.9
漲幅
+1.76%
成交量
2,836張
產業
上市電子零組件類股
746人加入追蹤

立即追蹤
本地時間:13:35(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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/05/27	1	51.10	0	0.00	51.10	1	3,272	0.03%
2024/05/22	0	0.00	5	50.50	50.50	-5	3,458	-0.14%
2024/05/21	0	0.00	0.1	50.00	50.40	-0.1	3,522	0.00%
2024/05/20	0	0.00	0.1	50.00	49.50	-0.1	3,587	0.00%
2024/05/16	2	49.43	0	0.00	49.45	2	4,218	0.05%
2024/05/14	3	49.95	0	0.00	49.70	3	4,321	0.07%
2024/05/13	0	0.00	1	48.00	49.00	-1	4,352	-0.02%
2024/05/10	5	48.54	0	0.00	48.45	5	4,334	0.12%
2024/05/09	1	50.00	0	0.00	49.95	1	4,257	0.02%
2024/05/08	2	50.50	0	0.00	50.60	2	4,236	0.05%
2024/05/06	3	51.10	0	0.00	50.80	3	4,324	0.07%
2024/05/03	3	51.97	0	0.00	51.50	3	4,331	0.07%
2024/05/02	3	52.70	0	0.00	52.80	3	4,380	0.07%
2024/04/30	0	0.00	1	53.70	53.50	-1	4,415	-0.02%
2024/04/26	1	50.80	0	0.00	50.70	1	4,314	0.02%
2024/04/25	1	51.20	0	0.00	51.20	1	4,328	0.02%
2024/04/22	3	51.20	0	0.00	51.00	3	4,457	0.07%
2024/04/19	0	0.00	2	53.25	52.50	-2	4,465	-0.04%
2024/04/18	0	0.00	1	54.50	54.50	-1	4,481	-0.02%
2024/04/16	0	0.00	5	50.48	51.00	-5	4,349	-0.11%
2024/04/15	1	53.80	1	53.10	52.30	0	4,370	0.00%
2024/04/12	1	52.00	0	0.00	53.80	1	4,423	0.02%
2024/04/11	3	52.80	21	52.89	52.50	-18	4,364	-0.41%
2024/04/10	2	54.05	0	0.00	54.10	2	4,349	0.05%
2024/04/09	1	53.80	0	0.00	54.00	1	4,362	0.02%
2024/04/02	1	55.00	0	0.00	54.30	1	4,476	0.02%
2024/03/26	1	54.60	0	0.00	53.30	1	4,547	0.02%
2024/03/22	2	54.60	0	0.00	54.30	2	4,573	0.04%
2024/03/21	1	53.60	0	0.00	53.80	1	4,558	0.02%
2024/03/20	1	53.00	0	0.00	53.00	1	4,653	0.02%
2024/03/14	0.5	55.50	0	0.00	55.20	0.5	4,778	0.01%
2024/03/12	4	56.68	0	0.00	56.40	4	4,881	0.08%
2024/03/05	2	60.35	2	60.00	60.00	0	5,096	0.00%
2024/03/04	1	61.90	5	61.80	60.60	-4	5,211	-0.08%
2024/03/01	10	60.85	0	0.00	60.30	10	5,228	0.19%
2024/02/29	5	60.56	3	61.20	61.30	2	5,690	0.04%
2024/02/27	1	59.50	4	59.90	60.20	-3	6,506	-0.05%
2024/02/26	2	60.60	3	61.23	61.20	-1	6,952	-0.01%
2024/02/23	2	61.00	0	0.00	59.70	2	6,907	0.03%
2024/02/21	2	61.60	1.7	61.96	61.50	0.3	6,858	0.00%
2024/02/20	3	62.10	3	61.87	61.80	0	6,946	0.00%
2024/02/19	6	59.93	5	60.60	62.30	1	6,809	0.01%
2024/02/16	1	57.40	0	0.00	58.70	1	6,414	0.02%
2024/01/30	1	58.10	1	57.80	57.80	0	6,392	0.00%
2024/01/24	0	0.00	1	58.60	58.60	-1	6,668	-0.01%
2024/01/23	0	0.00	2	57.60	57.30	-2	6,673	-0.03%
2024/01/22	0	0.00	3	56.60	57.00	-3	6,658	-0.05%
2024/01/09	3	56.73	0	0.00	56.50	3	7,231	0.04%
2024/01/04	1	57.70	1	57.50	57.60	0	7,137	0.00%
2024/01/03	4	59.10	0	0.00	58.80	4	7,155	0.06%
2024/01/02	1	59.70	0	0.00	59.30	1	7,150	0.01%
2023/12/27	1	58.60	0	0.00	58.40	1	7,222	0.01%
2023/12/26	0	0.00	0	58.00	59.00	0	7,298	0.00%
2023/12/21	0	0.00	1	57.10	56.60	-1	7,287	-0.01%
2023/12/13	3	58.93	1	58.50	58.30	2	7,219	0.03%
2023/12/06	2	62.80	3	62.37	61.60	-1	7,150	-0.01%
2023/12/05	1	61.50	0	0.00	62.80	1	7,114	0.01%
2023/11/30	0	0.00	1	62.90	62.20	-1	7,390	-0.01%
2023/11/29	1	63.70	5	63.40	63.50	-4	7,352	-0.05%
2023/11/28	0	62.90	6	62.83	62.80	-6	7,299	-0.08%
2023/11/27	12	64.29	11	63.25	62.90	1	7,315	0.01%
2023/11/24	2	64.45	1	63.10	63.20	1	6,905	0.01%
2023/11/22	1	57.70	1	57.60	57.50	0	5,689	0.00%
2023/11/21	4	57.30	0	0.00	57.20	4	5,725	0.07%
2023/11/20	0	0.00	1	56.70	56.70	-1	5,793	-0.02%
2023/11/17	1	58.10	0	0.00	56.20	1	5,768	0.02%
2023/10/30	1	55.10	0	0.00	54.60	1	6,706	0.01%
2023/10/27	1	56.00	0	0.00	55.40	1	6,836	0.01%
2023/10/26	0	0.00	21	58.20	57.00	-21	6,903	-0.30%
2023/10/25	0	0.00	1	58.50	59.10	-1	6,979	-0.01%
2023/10/24	21	55.45	0	0.00	56.80	21	6,897	0.30%
2023/10/19	1	56.20	1	56.30	56.10	0	7,039	0.00%
2023/10/17	0	0.00	1	59.00	60.60	-1	7,114	-0.01%
2023/10/12	1	62.00	0	0.00	62.50	1	8,089	0.01%
2023/10/05	0	0.00	2	62.35	61.80	-2	8,712	-0.02%
2023/10/04	1	60.60	0	0.00	60.80	1	9,087	0.01%
2023/10/03	1	61.90	0	0.00	62.00	1	9,280	0.01%
2023/10/02	3	63.07	0	0.00	63.00	3	9,528	0.03%
2023/09/27	0	0.00	1	58.40	58.30	-1	9,991	-0.01%
2023/09/21	3	59.60	0	0.00	59.60	3	10,508	0.03%
2023/09/19	3	61.30	0	0.00	61.30	3	10,873	0.03%
2023/09/07	2	68.00	0	0.00	68.00	2	13,011	0.02%
2023/09/06	7	66.30	7	68.03	67.80	0	13,275	0.00%
2023/09/01	0	0.00	2	71.00	71.10	-2	14,142	-0.01%
2023/08/29	1	70.50	0	0.00	71.50	1	16,015	0.01%
2023/08/28	1	70.80	0	0.00	70.00	1	17,175	0.01%
2023/08/22	0	0.00	1	68.40	68.50	-1	19,242	-0.01%
2023/08/21	2	69.20	1	69.80	68.70	1	19,614	0.01%
2023/08/18	10	70.70	10	70.25	69.80	0	21,131	0.00%
2023/08/17	1	66.80	0	0.00	66.90	1	21,030	0.00%
2023/08/15	0	0.00	4	63.55	64.60	-4	21,721	-0.02%
2023/08/11	2	63.60	0	0.00	63.50	2	22,801	0.01%
2023/08/07	0	0.00	3	65.00	65.20	-3	24,618	-0.01%
2023/08/02	2	66.60	4	65.05	65.30	-2	25,743	-0.01%
2023/07/31	1	67.50	0	0.00	67.50	1	26,375	0.00%
2023/07/28	5	68.32	0	0.00	69.50	5	26,653	0.02%
2023/07/26	3	72.93	0	0.00	69.70	3	27,576	0.01%
2023/07/25	1	70.50	0	0.00	70.60	1	27,814	0.00%
2023/07/24	1	70.00	0	0.00	70.00	1	28,006	0.00%
2023/07/21	1	73.10	1	73.00	73.60	0	28,207	0.00%
2023/07/20	1	73.40	0	0.00	73.20	1	29,256	0.00%
2023/07/19	0	0.00	42	75.50	72.50	-42	29,584	-0.14%
2023/07/18	94	73.83	53	74.18	74.00	41	30,150	0.14%
2023/07/17	9	74.64	8	75.24	76.70	1	30,543	0.00%
2023/07/14	4	73.03	0	0.00	72.60	4	31,042	0.01%
2023/07/11	9.5	72.26	4	72.00	72.00	5.5	34,256	0.02%
2023/07/10	3	77.67	6	77.32	76.00	-3	34,499	-0.01%
2023/07/06	1	79.60	1	78.30	77.70	0	35,037	0.00%
2023/07/05	4	80.10	0	0.00	79.40	4	35,753	0.01%
2023/07/04	1	78.10	3	79.90	77.60	-2	35,789	-0.01%
2023/07/03	0	0.00	7	78.89	78.80	-7	35,870	-0.02%
2023/06/30	2	77.30	4	77.40	78.00	-2	36,476	-0.01%
2023/06/29	6	75.88	3	75.50	75.50	3	36,628	0.01%
2023/06/28	47	75.79	22	75.53	75.30	25	36,905	0.07%
2023/06/27	11	77.32	3	77.10	75.60	8	37,163	0.02%
2023/06/26	2	79.30	25	79.82	79.30	-23	37,281	-0.06%
2023/06/21	12	80.20	13	80.44	81.80	-1	37,430	0.00%
2023/06/20	6	79.58	6	79.40	79.40	0	37,547	0.00%
2023/06/19	7	80.21	13	80.72	80.80	-6	38,426	-0.02%
2023/06/16	29	80.81	39	79.92	79.10	-10	39,863	-0.03%
2023/06/15	18	79.69	7	79.44	79.00	11	40,410	0.03%
2023/06/14	27	81.53	18	81.66	80.30	9	41,215	0.02%
2023/06/13	9	81.49	21	80.81	82.30	-12	41,842	-0.03%
2023/06/12	29	79.44	26	79.42	78.50	3	42,435	0.01%
2023/06/09	3	79.77	15	80.39	79.00	-12	43,618	-0.03%
2023/06/08	36	80.11	21	79.59	78.90	15	44,550	0.03%
2023/06/07	40	83.07	25	83.62	81.50	15	45,822	0.03%
2023/06/06	26	83.64	22	83.35	82.60	4	46,949	0.01%
2023/06/05	13	85.21	18	86.06	85.70	-5	47,549	-0.01%
2023/06/02	34	82.71	34	83.10	83.40	0	47,681	0.00%
2023/06/01	16	79.09	51	80.62	81.90	-35	47,138	-0.07%
2023/05/31	42	77.84	24	77.79	78.40	18	46,628	0.04%
2023/05/30	19	77.29	20	77.49	76.60	-1	45,748	0.00%
2023/05/29	13	77.30	16	76.33	76.40	-3	45,395	-0.01%
2023/05/26	17	74.02	14	74.70	73.70	3	45,058	0.01%
2023/05/25	13	74.93	13	74.68	74.50	0	44,998	0.00%
2023/05/24	50	76.63	63	78.02	75.80	-13	44,898	-0.03%
2023/05/23	5	75.60	7	75.41	75.50	-2	44,540	0.00%
2023/05/22	7	73.81	16	74.54	75.30	-9	44,960	-0.02%
2023/05/19	49	74.97	21	74.20	73.20	28	44,786	0.06%
2023/05/18	16	75.83	34	75.76	75.80	-18	44,433	-0.04%
2023/05/17	51	75.40	38	74.59	74.10	13	43,886	0.03%
2023/05/16	32	73.65	29	74.38	74.40	3	43,212	0.01%
2023/05/15	48	73.50	41	73.46	72.70	7	42,738	0.02%
2023/05/12	22	70.05	24	71.15	73.20	-2	42,094	0.00%
2023/05/11	29	69.91	33	69.46	68.90	-4	41,514	-0.01%
2023/05/10	20	69.49	42	69.96	70.00	-22	41,156	-0.05%
2023/05/09	31	73.00	31	72.48	71.70	0	40,450	0.00%
2023/05/08	24	72.31	45	73.14	73.80	-21	39,949	-0.05%
2023/05/05	40	72.18	41	71.44	71.20	-1	39,498	0.00%
2023/05/04	37	75.05	22	75.87	74.00	15	39,065	0.04%
2023/05/03	35	75.61	33	76.53	76.00	2	38,702	0.01%
2023/05/02	15	74.45	23	75.42	76.50	-8	38,138	-0.02%
2023/04/28	18	73.32	24	73.63	73.50	-6	37,572	-0.02%
2023/04/27	11	71.87	11	72.09	71.90	0	37,132	0.00%
2023/04/26	40	71.49	34	72.06	71.90	6	36,803	0.02%
2023/04/25	119	72.91	82	71.99	72.70	37	36,370	0.10%	大買/
2023/04/24	25	73.04	24	73.86	73.30	1	35,247	0.00%
2023/04/21	46	73.92	38	73.33	72.50	8	34,861	0.02%
2023/04/20	41	76.59	47	75.20	74.60	-6	34,112	-0.02%
2023/04/19	55	78.16	68	78.45	77.80	-13	33,376	-0.04%
2023/04/18	118	77.60	87	77.39	76.40	31	32,320	0.10%	大買/
2023/04/17	30	72.32	39	73.72	75.90	-9	30,534	-0.03%
2023/04/14	86	69.02	75	69.28	69.00	11	29,403	0.04%
2023/04/13	42	66.34	48	67.02	67.30	-6	28,431	-0.02%
2023/04/12	20	66.60	20	66.90	66.30	0	27,694	0.00%
2023/04/11	39	66.83	33	66.90	66.30	6	27,252	0.02%
2023/04/10	15	65.69	14	66.56	66.60	1	26,706	0.00%
2023/04/07	2	63.00	7	62.79	62.50	-5	25,805	-0.02%
2023/04/06	3	61.27	1	61.50	61.60	2	25,429	0.01%
2023/03/31	35	62.86	40	62.62	60.30	-5	25,221	-0.02%
2023/03/30	5	60.56	5	60.88	60.80	0	24,733	0.00%
2023/03/29	15	59.86	12	59.80	59.80	3	24,759	0.01%
2023/03/28	2	60.10	2	59.20	59.20	0	25,009	0.00%
2023/03/27	6	60.53	6	59.78	59.80	0	24,753	0.00%
2023/03/24	6	59.48	11	59.82	60.00	-5	24,383	-0.02%
2023/03/23	14	59.14	14	59.09	59.50	0	24,068	0.00%
2023/03/22	31	60.26	25	59.89	59.00	6	23,610	0.03%
2023/03/21	34	62.65	35	62.12	61.10	-1	22,529	0.00%
2023/03/20	22	58.69	24	59.18	59.50	-2	20,843	-0.01%
2023/03/17	16	59.84	55	59.54	59.10	-39	20,016	-0.19%
2023/03/16	58	57.99	112	58.09	58.50	-54	18,949	-0.28%	大賣/
2023/03/15	46	59.62	32	59.51	59.20	14	18,059	0.08%
2023/03/14	47	57.93	40	57.12	58.40	7	17,276	0.04%
2023/03/13	42	55.72	49	56.02	56.20	-7	15,806	-0.04%
2023/03/10	54	57.39	48	57.67	56.60	6	14,616	0.04%
2023/03/09	19	55.34	31	55.21	54.80	-12	13,026	-0.09%
2023/03/08	12	51.68	44	52.11	54.70	-32	11,630	-0.28%
2023/03/07	41	50.08	25	50.07	49.80	16	10,742	0.15%
2023/03/06	31	47.86	40	48.39	48.75	-9	10,455	-0.09%
2023/03/03	45	47.16	40	47.61	46.90	5	10,502	0.05%
2023/03/02	0	0.00	19	47.00	47.05	-19	10,050	-0.19%
2023/03/01	12	45.53	7	45.72	45.60	5	9,884	0.05%
2023/02/24	38	46.32	11	45.70	45.45	27	9,774	0.28%
2023/02/23	12	46.49	3	47.17	46.60	9	9,572	0.09%
2023/02/22	7	45.43	17	46.27	47.20	-10	9,388	-0.11%
2023/02/21	53	46.55	30	46.69	46.70	23	9,065	0.25%
2023/02/20	23	43.79	19	44.09	46.35	4	7,673	0.05%
2023/02/17	14	42.46	0	0.00	42.15	14	7,037	0.20%
2023/02/14	0	0.00	2	39.98	39.80	-2	6,699	-0.03%
2023/02/13	1	39.95	0	0.00	39.95	1	6,721	0.01%
2023/02/10	4	40.05	0	0.00	39.90	4	6,759	0.06%
2023/02/07	0	0.00	1	41.00	41.25	-1	6,645	-0.02%
2023/02/03	7	40.89	0	0.00	40.45	7	6,578	0.11%
2023/02/01	1	39.70	2	40.10	40.45	-1	6,540	-0.02%
2023/01/31	0	0.00	2	39.48	39.65	-2	6,526	-0.03%
2023/01/30	0	0.00	1	38.85	38.85	-1	6,526	-0.02%
2023/01/17	1	37.95	0	0.00	38.00	1	6,521	0.02%
2023/01/16	1	38.10	0	0.00	37.90	1	6,518	0.02%
2023/01/13	0	0.00	5	38.55	38.00	-5	6,533	-0.08%
2023/01/11	1	39.65	0	0.00	39.00	1	6,554	0.02%
2023/01/10	2	40.05	4	40.35	40.10	-2	6,526	-0.03%
2023/01/09	2	40.20	2	40.50	40.15	0	6,569	0.00%
2023/01/05	2	40.25	2	40.70	40.05	0	6,654	0.00%
2023/01/04	2	40.15	2	40.40	40.10	0	6,663	0.00%
2023/01/03	0	0.00	2	39.90	39.95	-2	6,679	-0.03%
2022/12/30	2	39.58	0	0.00	39.45	2	6,707	0.03%
2022/12/29	0	0.00	2	39.48	39.65	-2	6,837	-0.03%
2022/12/28	2	39.40	0	0.00	39.00	2	6,845	0.03%
2022/12/26	2	40.15	0	0.00	40.00	2	6,852	0.03%
2022/12/23	5	41.14	4	41.05	41.00	1	6,825	0.01%
2022/12/22	1	41.50	0	0.00	41.50	1	6,795	0.01%
2022/12/21	4	42.18	4	42.21	42.40	0	6,585	0.00%
2022/12/20	2	41.90	2	40.65	40.65	0	6,274	0.00%
2022/12/13	1	39.70	0	0.00	39.65	1	5,901	0.02%
2022/12/12	0	0.00	1	40.00	39.95	-1	6,241	-0.02%
2022/12/09	1	40.85	0	0.00	39.90	1	6,895	0.01%
2022/12/06	4	43.20	5	41.70	41.65	-1	6,883	-0.01%
2022/12/05	5	42.10	1	42.25	41.70	4	6,639	0.06%
2022/12/02	1	41.40	1	41.50	41.75	0	6,574	0.00%
2022/12/01	0	0.00	50	41.88	41.60	-50	6,509	-0.77%
2022/11/30	4	42.46	12	42.32	41.80	-8	6,398	-0.13%
2022/11/29	0	0.00	2	41.00	41.25	-2	6,186	-0.03%
2022/11/28	22	42.10	15	42.55	41.70	7	6,208	0.11%
2022/11/25	15	39.89	24	42.14	42.30	-9	5,779	-0.16%
2022/11/24	1	39.05	70	39.32	38.85	-69	5,224	-1.32%
2022/11/17	0	0.00	2	38.60	38.45	-2	4,945	-0.04%
2022/11/15	0	0.00	1	37.85	37.85	-1	4,921	-0.02%
2022/11/11	0	0.00	7	38.30	36.80	-7	4,958	-0.14%
2022/11/10	5	37.99	0	0.00	37.80	5	4,919	0.10%
2022/11/09	0	0.00	23	38.28	37.90	-23	4,957	-0.46%
2022/11/07	0	0.00	2	37.70	37.75	-2	4,977	-0.04%
2022/11/04	0	0.00	24	37.49	37.40	-24	5,071	-0.47%
2022/10/28	2	35.50	0	0.00	35.25	2	5,227	0.04%
2022/10/27	0	0.00	1	35.95	36.30	-1	5,247	-0.02%
2022/10/25	0	0.00	2	35.00	34.85	-2	5,348	-0.04%
2022/10/24	2	35.20	0	0.00	34.80	2	5,376	0.04%
2022/10/20	2	35.30	0	0.00	35.30	2	5,381	0.04%
2022/10/19	1	36.45	1	36.00	36.10	0	5,391	0.00%
2022/10/18	1	35.70	1	35.40	35.40	0	5,368	0.00%
2022/10/17	4	33.50	0	0.00	34.95	4	5,439	0.07%
2022/10/13	1	35.45	4	33.45	33.40	-3	5,492	-0.05%
2022/10/07	0	0.00	1	38.40	38.20	-1	5,656	-0.02%
2022/10/06	1	38.65	0	0.00	38.20	1	5,817	0.02%
2022/10/04	0	0.00	2	36.85	37.05	-2	5,697	-0.04%
2022/10/03	2	34.90	0	0.00	35.65	2	5,696	0.04%
2022/09/30	5	34.20	0	0.00	35.50	5	5,806	0.09%
2022/09/28	3	35.98	0	0.00	34.85	3	5,833	0.05%
2022/09/27	11	35.59	1	35.95	36.50	10	5,809	0.17%
2022/09/26	18	36.32	1	35.75	35.75	17	5,831	0.29%
2022/09/23	8	38.25	2	38.30	38.05	6	5,846	0.10%
2022/09/22	0	0.00	2	39.08	39.10	-2	5,876	-0.03%
2022/09/21	3	38.73	1	38.85	38.90	2	5,857	0.03%
2022/09/20	3	38.90	0	0.00	39.35	3	5,801	0.05%
2022/09/19	26	41.54	20	39.65	38.95	6	5,647	0.11%
2022/09/16	1	41.50	42	41.54	41.60	-41	5,366	-0.76%
2022/09/15	0	0.00	4	39.65	39.20	-4	4,783	-0.08%
2022/09/13	0	0.00	2	39.35	39.15	-2	4,738	-0.04%
2022/09/12	0	0.00	78	39.02	39.20	-78	4,743	-1.64%
2022/09/06	1	37.00	0	0.00	37.00	1	4,806	0.02%
2022/09/05	8	38.59	0	0.00	38.15	8	4,777	0.17%
2022/09/02	119	40.22	10	40.37	40.30	109	4,717	2.31%	大買/鉅額交易
2022/09/01	50	39.08	6	39.89	39.55	44	4,520	0.97%
2022/08/31	0	0.00	4	38.99	39.15	-4	4,456	-0.09%
2022/08/30	4	38.15	0	0.00	38.15	4	4,752	0.08%
2022/08/29	4	37.93	0	0.00	37.80	4	4,845	0.08%
2022/08/26	0	0.00	1	39.95	39.60	-1	4,835	-0.02%
2022/08/25	0	0.00	1	38.75	38.75	-1	4,848	-0.02%
2022/08/24	1	38.20	0	0.00	38.10	1	5,138	0.02%
2022/08/22	1	38.55	0	0.00	38.40	1	5,192	0.02%
2022/08/18	3	40.20	4	39.90	39.90	-1	5,301	-0.02%
2022/08/17	0	0.00	2	39.63	39.70	-2	5,298	-0.04%
2022/08/16	0	0.00	1	39.50	39.15	-1	5,267	-0.02%
2022/08/12	0	0.00	1	38.00	38.05	-1	5,186	-0.02%
2022/08/09	0	0.00	10	38.20	37.95	-10	5,102	-0.20%
2022/08/08	10	37.03	0	0.00	37.55	10	5,119	0.20%
2022/08/02	1	36.30	0	0.00	36.50	1	5,192	0.02%
2022/08/01	0	0.00	1	38.35	38.35	-1	5,145	-0.02%
2022/07/29	0	0.00	4	37.20	37.20	-4	5,100	-0.08%
2022/07/22	0	0.00	1	38.00	36.80	-1	5,224	-0.02%
2022/07/21	10	36.95	16	37.38	37.35	-6	5,315	-0.11%
2022/07/20	0	0.00	10	36.05	36.05	-10	5,269	-0.19%
2022/07/19	17	36.36	16	35.95	35.95	1	5,357	0.02%
2022/07/18	12	36.47	12	36.04	36.10	0	5,373	0.00%
2022/07/15	16	36.30	0	0.00	36.00	16	5,369	0.30%
2022/07/14	0	0.00	3	36.30	36.30	-3	5,204	-0.06%
2022/07/13	2	33.55	2	33.00	33.00	0	5,084	0.00%
2022/07/12	1	33.15	2	32.78	32.25	-1	5,178	-0.02%
2022/07/06	5	30.50	0	0.00	30.25	5	5,275	0.09%
2022/06/29	0	0.00	5	35.70	35.90	-5	5,690	-0.09%
2022/06/28	0	0.00	1	37.60	36.80	-1	5,901	-0.02%
2022/06/27	4	37.30	1	37.50	37.80	3	6,692	0.04%
2022/06/24	1	37.05	2	37.15	36.85	-1	6,996	-0.01%
2022/06/23	0	0.00	10	36.35	35.95	-10	7,501	-0.13%
2022/06/22	1	36.35	0	0.00	35.60	1	8,370	0.01%
2022/06/21	1	35.60	1	36.35	36.70	0	9,175	0.00%
2022/06/20	1	37.10	1	36.35	35.10	0	9,495	0.00%
2022/06/17	1	36.50	0	0.00	36.95	1	9,504	0.01%
2022/06/15	2	39.05	2	38.90	38.30	0	9,536	0.00%
2022/06/13	1	38.70	3	38.85	38.80	-2	9,597	-0.02%
2022/06/10	0	0.00	1	39.80	40.00	-1	9,611	-0.01%
2022/06/09	2	41.00	2	40.80	40.60	0	9,630	0.00%
2022/06/08	3	41.77	4	42.06	41.25	-1	9,651	-0.01%
2022/06/07	2	38.95	2	40.25	40.30	0	9,377	0.00%
2022/06/01	1	40.90	0	0.00	40.75	1	9,549	0.01%
2022/05/27	1	38.70	1	38.10	38.10	0	9,640	0.00%
2022/05/25	1	38.80	0	0.00	38.80	1	9,758	0.01%
2022/05/23	3	38.50	6	38.83	38.35	-3	10,009	-0.03%
2022/05/20	1	38.45	0	0.00	38.35	1	10,206	0.01%
2022/05/12	6	36.67	2	36.40	35.00	4	11,857	0.03%
2022/05/10	1	37.80	1	38.20	38.25	0	11,976	0.00%
2022/05/05	10	41.35	0	0.00	41.00	10	12,278	0.08%
2022/05/03	2	39.40	2	39.75	39.70	0	12,455	0.00%
2022/04/28	2	39.10	2	38.70	38.70	0	12,814	0.00%
2022/04/27	3	38.83	2	38.65	38.65	1	12,841	0.01%
2022/04/26	3	41.03	1	40.80	40.70	2	12,772	0.02%
2022/04/25	12	41.17	2	40.95	40.95	10	12,852	0.08%
2022/04/22	12	43.22	4	43.05	43.25	8	12,957	0.06%
2022/04/19	0	0.00	1	43.00	42.05	-1	13,467	-0.01%
2022/04/18	5	43.10	1	42.80	42.35	4	13,793	0.03%
2022/04/15	2	44.00	20	43.80	43.80	-18	13,993	-0.13%
2022/04/14	0	0.00	5	45.25	45.10	-5	14,415	-0.03%
2022/04/13	1	44.95	1	44.50	44.50	0	14,620	0.00%
2022/04/11	3	45.55	12	44.13	44.00	-9	15,448	-0.06%
2022/04/08	11	45.86	3	45.95	45.75	8	15,823	0.05%
2022/04/07	2	46.25	10	45.93	45.20	-8	16,675	-0.05%
2022/04/06	2	46.88	5	47.78	47.15	-3	16,890	-0.02%
2022/04/01	6	46.43	5	46.94	46.10	1	17,214	0.01%
2022/03/31	17	47.55	13	48.45	46.80	4	18,222	0.02%
2022/03/30	18	48.55	20	48.50	48.25	-2	19,103	-0.01%
2022/03/29	6	46.99	20	47.61	46.95	-14	21,757	-0.06%
2022/03/28	13	47.71	15	47.76	47.60	-2	22,374	-0.01%
2022/03/25	28	47.44	64	47.51	47.65	-36	22,255	-0.16%
2022/03/24	63	46.75	31	47.27	45.90	32	21,832	0.15%
2022/03/23	46	44.43	21	44.09	45.75	25	21,678	0.12%
2022/03/22	1	43.10	0	0.00	43.00	1	22,935	0.00%
2022/03/21	1	42.85	0	0.00	42.65	1	24,311	0.00%
2022/03/18	1	43.30	0	0.00	43.30	1	25,021	0.00%
2022/03/16	1	42.85	3	42.53	41.40	-2	26,305	-0.01%
2022/03/15	2	42.05	0	0.00	41.90	2	26,355	0.01%
2022/03/14	1	42.05	0	0.00	43.15	1	26,570	0.00%
2022/03/11	3	42.17	0	0.00	42.10	3	27,074	0.01%
2022/03/09	0	0.00	6	42.35	42.65	-6	27,036	-0.02%
2022/03/08	3	43.27	0	0.00	41.75	3	27,012	0.01%
2022/03/07	13	43.65	0	0.00	43.00	13	26,897	0.05%
2022/03/03	2	47.70	2	46.90	46.55	0	26,680	0.00%
2022/03/02	0	0.00	37	46.74	46.90	-37	26,600	-0.14%
2022/03/01	4	46.18	2	45.50	46.85	2	26,662	0.01%
2022/02/25	2	45.10	6	45.08	44.80	-4	26,695	-0.01%
2022/02/24	13	45.21	10	43.90	44.05	3	26,666	0.01%
2022/02/23	1	46.00	3	46.43	46.50	-2	26,540	-0.01%
2022/02/22	48	46.98	22	46.68	45.40	26	26,548	0.10%
2022/02/21	8	47.88	8	48.00	47.75	0	26,443	0.00%
2022/02/18	7	46.59	2	47.10	47.95	5	26,335	0.02%
2022/02/17	25	47.95	22	47.73	46.70	3	26,355	0.01%
2022/02/16	1	44.95	16	46.58	48.15	-15	25,774	-0.06%
2022/02/15	5	43.95	10	44.21	43.80	-5	25,474	-0.02%
2022/02/14	12	44.15	6	43.75	43.50	6	25,529	0.02%
2022/02/11	3	45.43	2	45.00	45.70	1	25,612	0.00%
2022/02/10	8	45.66	5	45.60	45.20	3	25,949	0.01%
2022/02/09	4	45.08	3	44.97	45.20	1	25,870	0.00%
2022/02/08	1	44.10	0	0.00	44.95	1	25,855	0.00%
2022/02/07	6	42.34	5	43.55	43.90	1	25,760	0.00%
2022/01/25	5	42.10	3	41.33	40.80	2	26,178	0.01%
2022/01/24	4	42.88	0	0.00	42.80	4	26,203	0.02%
2022/01/21	2	44.10	2	43.95	42.55	0	26,324	0.00%
2022/01/20	11	44.59	6	44.73	44.45	5	26,539	0.02%
2022/01/19	5	45.14	6	44.81	44.80	-1	27,174	0.00%
2022/01/18	6	45.38	3	44.93	44.80	3	27,675	0.01%
2022/01/17	10	45.65	4	46.25	45.60	6	27,640	0.02%
2022/01/14	3	44.70	0	0.00	44.15	3	27,650	0.01%
2022/01/13	9	45.95	5	45.69	45.65	4	27,830	0.01%
2022/01/12	6	46.68	6	46.17	46.00	0	28,004	0.00%
2022/01/11	4	47.59	2	46.45	46.50	2	27,968	0.01%
2022/01/10	6	47.58	7	48.62	48.70	-1	27,612	0.00%
2022/01/07	51	49.49	3	48.07	47.75	48	27,341	0.18%
2022/01/06	6	50.12	5	50.18	49.60	1	26,889	0.00%
2022/01/05	1	50.60	1	51.00	50.40	0	26,623	0.00%
2022/01/04	16	51.04	8	51.80	52.10	8	26,245	0.03%
2022/01/03	7	50.24	11	50.08	50.70	-4	25,790	-0.02%
2021/12/30	31	51.29	39	51.55	50.30	-8	25,335	-0.03%
2021/12/29	22	50.63	23	50.78	50.60	-1	24,493	0.00%
2021/12/28	10	50.42	3	50.23	50.00	7	24,195	0.03%
2021/12/27	25	50.84	32	51.21	51.70	-7	23,728	-0.03%
2021/12/24	17	50.09	17	50.00	49.40	0	22,652	0.00%
2021/12/23	30	49.83	27	50.24	49.90	3	21,538	0.01%
2021/12/22	0	0.00	14	45.57	47.35	-14	18,101	-0.08%
2021/12/21	4	44.05	1	43.35	43.05	3	17,170	0.02%
2021/12/20	1	45.15	0	0.00	45.15	1	16,748	0.01%
2021/12/17	2	46.00	6	45.30	45.40	-4	16,239	-0.02%
2021/12/16	37	46.00	42	46.36	46.25	-5	15,573	-0.03%
2021/12/15	11	42.84	40	43.56	43.80	-29	13,999	-0.21%
2021/12/14	3	40.00	5	39.65	40.80	-2	12,584	-0.02%
2021/12/13	5	40.32	22	41.60	42.25	-17	11,852	-0.14%
2021/12/10	14	39.35	12	39.70	38.45	2	10,891	0.02%
2021/12/09	0	0.00	1	38.40	38.30	-1	10,460	-0.01%
2021/12/08	7	39.47	0	0.00	38.20	7	10,373	0.07%
2021/12/07	6	38.68	6	38.90	39.10	0	10,132	0.00%
2021/12/06	6	36.48	3	36.95	37.20	3	9,605	0.03%
2021/12/02	2	35.80	2	36.60	35.65	0	9,638	0.00%
2021/11/30	2	35.80	0	0.00	36.25	2	9,693	0.02%
2021/11/25	1	37.10	1	37.15	37.10	0	9,738	0.00%
2021/11/24	0	0.00	6	38.06	38.05	-6	9,614	-0.06%
2021/11/23	3	37.60	2	37.70	36.85	1	9,542	0.01%
2021/11/22	0	0.00	3	37.70	37.70	-3	9,567	-0.03%
2021/11/19	4	37.70	4	37.43	37.35	0	9,684	0.00%
2021/11/18	0	0.00	2	37.65	37.55	-2	9,701	-0.02%
2021/11/16	4	38.55	0	0.00	37.30	4	9,737	0.04%
2021/11/15	1	38.15	2	38.40	38.40	-1	9,596	-0.01%
2021/11/12	1	37.80	0	0.00	37.20	1	9,510	0.01%
2021/11/11	0	0.00	6	38.20	36.55	-6	9,519	-0.06%
2021/11/10	0	0.00	2	38.40	37.30	-2	9,529	-0.02%
2021/11/09	6	36.82	15	36.91	37.70	-9	9,481	-0.09%
2021/11/04	4	35.60	3	35.45	35.25	1	9,424	0.01%
2021/11/03	16	35.88	6	35.75	35.20	10	9,455	0.11%
2021/11/02	3	37.77	8	38.31	35.45	-5	9,494	-0.05%
2021/11/01	6	37.05	12	37.24	36.80	-6	9,020	-0.07%
2021/10/29	4	36.83	4	37.05	36.80	0	8,881	0.00%
2021/10/28	3	36.97	4	36.60	36.30	-1	8,571	-0.01%
2021/10/27	19	36.87	9	36.49	36.30	10	8,202	0.12%
2021/10/26	5	35.69	38	36.68	37.25	-33	7,558	-0.44%
2021/10/25	2	34.10	0	0.00	33.90	2	7,035	0.03%
2021/10/22	21	35.04	3	35.13	34.80	18	7,167	0.25%
2021/10/21	5	34.85	0	0.00	35.30	5	7,157	0.07%
2021/10/20	0	0.00	9	33.36	35.30	-9	7,123	-0.13%
2021/10/19	3	33.42	22	33.31	33.00	-19	6,882	-0.28%
2021/10/14	3	30.65	3	30.55	30.85	0	7,241	0.00%
2021/10/12	20	30.84	0	0.00	30.75	20	7,493	0.27%
2021/10/08	4	31.35	0	0.00	31.30	4	7,645	0.05%
2021/10/06	1	30.25	32	31.29	30.55	-31	8,574	-0.36%
2021/10/05	11	28.46	0	0.00	30.60	11	9,372	0.12%
2021/10/04	5	29.95	3	29.23	29.00	2	9,871	0.02%
2021/10/01	22	31.19	0	0.00	30.45	22	10,423	0.21%
2021/09/29	2	32.00	0	0.00	31.30	2	11,934	0.02%
2021/09/28	15	33.09	15	32.80	32.35	0	12,399	0.00%
2021/09/23	2	32.50	2	32.20	32.05	0	13,219	0.00%
2021/09/22	0	0.00	2	31.50	31.50	-2	13,700	-0.01%
2021/09/16	2	32.65	0	0.00	32.65	2	15,957	0.01%
2021/09/15	1	32.30	0	0.00	32.60	1	16,277	0.01%
2021/09/13	2	33.25	2	32.80	32.65	0	16,735	0.00%
2021/09/10	2	33.00	2	32.65	32.85	0	16,909	0.00%
2021/09/07	1	32.80	5	32.78	33.45	-4	17,836	-0.02%
2021/09/06	5	34.57	5	34.60	33.45	0	18,298	0.00%
2021/09/03	20	35.10	20	35.10	34.90	0	18,328	0.00%
2021/09/01	0	0.00	84	37.01	35.80	-84	18,456	-0.46%
2021/08/31	2	36.10	0	0.00	35.95	2	18,438	0.01%
2021/08/30	2	36.00	2	36.25	35.90	0	18,637	0.00%
2021/08/24	26	35.65	26	34.57	34.25	0	19,301	0.00%
2021/08/19	0	0.00	1	32.70	32.50	-1	20,009	0.00%
2021/08/18	30	31.47	40	31.66	34.45	-10	20,301	-0.05%
2021/08/17	10	34.60	1	33.00	31.80	9	20,427	0.04%
2021/08/16	0	0.00	12	34.95	34.10	-12	20,432	-0.06%
2021/08/13	10	36.58	0	0.00	35.80	10	20,452	0.05%
2021/08/12	0	0.00	3	38.30	38.25	-3	20,523	-0.01%
2021/08/11	1	38.55	0	0.00	38.95	1	20,594	0.00%
2021/08/10	3	38.37	0	0.00	37.65	3	20,667	0.01%
2021/08/06	0	0.00	5	37.79	37.60	-5	21,081	-0.02%
2021/08/05	0	0.00	2	36.90	36.60	-2	21,273	-0.01%
2021/08/04	0	0.00	1	37.60	37.45	-1	21,764	0.00%
2021/08/03	5	38.10	6	37.73	37.65	-1	22,054	0.00%
2021/08/02	5	37.90	5	37.80	38.00	0	22,273	0.00%
2021/07/30	0	0.00	12	38.65	37.90	-12	22,477	-0.05%
2021/07/29	6	38.83	5	38.50	38.40	1	22,689	0.00%
2021/07/28	5	39.25	5	39.35	38.10	0	22,900	0.00%
2021/07/27	10	41.80	11	40.57	39.65	-1	23,195	0.00%
2021/07/26	15	41.60	31	41.30	41.60	-16	23,492	-0.07%
2021/07/23	23	39.88	12	40.05	40.05	11	24,314	0.05%
2021/07/22	2	38.78	12	38.61	38.90	-10	24,927	-0.04%
2021/07/21	15	38.27	12	38.67	37.75	3	25,844	0.01%
2021/07/20	15	37.87	6	37.83	37.75	9	25,772	0.03%
2021/07/19	12	40.30	11	39.91	39.80	1	25,664	0.00%
2021/07/16	1	40.60	3	40.55	40.50	-2	25,559	-0.01%
2021/07/15	18	40.92	12	41.23	40.90	6	25,443	0.02%
2021/07/14	29	40.87	6	40.87	40.45	23	25,327	0.09%
2021/07/13	21	44.20	11	44.30	41.35	10	25,095	0.04%
2021/07/12	17	42.56	17	43.47	43.15	0	24,316	0.00%
2021/07/09	121	42.16	9	41.98	41.20	112	23,498	0.48%	大買/鉅額交易
2021/07/08	6	41.58	14	41.89	42.40	-8	22,982	-0.03%
2021/07/07	28	41.29	7	41.96	40.80	21	22,452	0.09%
2021/07/06	0	0.00	3	42.10	43.00	-3	21,586	-0.01%
2021/07/05	6	38.21	27	39.69	39.10	-21	21,259	-0.10%
2021/07/02	0	0.00	3	37.37	37.60	-3	21,926	-0.01%
2021/07/01	10	37.60	5	36.75	36.90	5	21,974	0.02%
2021/06/30	25	39.10	7	39.08	38.15	18	21,976	0.08%
2021/06/29	34	39.27	46	38.86	37.25	-12	21,852	-0.05%
2021/06/28	43	39.91	137	40.32	39.75	-94	21,547	-0.44%	大賣/
2021/06/25	18	37.18	21	38.83	39.80	-3	20,099	-0.01%
2021/06/24	52	36.39	38	35.52	36.20	14	19,674	0.07%
2021/06/23	47	35.50	21	35.13	35.80	26	19,435	0.13%
2021/06/22	1	34.05	5	33.20	33.40	-4	19,356	-0.02%
2021/06/21	66	35.06	1	35.25	34.05	65	19,369	0.34%
2021/06/18	21	36.27	47	36.63	35.85	-26	19,561	-0.13%
2021/06/17	47	36.05	6	35.96	36.30	41	21,100	0.19%
2021/06/16	24	36.88	67	35.69	35.25	-43	22,480	-0.19%
2021/06/15	62	34.23	3	36.52	36.55	59	23,594	0.25%
2021/06/11	5	33.20	91	33.81	33.25	-86	24,009	-0.36%
2021/06/10	55	33.72	5	33.45	33.20	50	24,903	0.20%
2021/06/09	40	33.61	1	34.55	33.25	39	25,010	0.16%
2021/06/08	0	0.00	40	34.40	34.75	-40	24,966	-0.16%
2021/06/07	20	34.74	10	35.25	34.30	10	24,939	0.04%
2021/06/04	2	36.63	2	35.98	36.10	0	24,757	0.00%
2021/06/03	2	37.35	6	36.00	36.20	-4	24,630	-0.02%
2021/06/02	5	36.35	2	35.90	35.40	3	24,417	0.01%
2021/06/01	12	36.21	3	35.98	36.70	9	24,292	0.04%
2021/05/31	7	36.31	15	36.56	36.40	-8	24,079	-0.03%
2021/05/28	6	31.85	14	32.61	33.80	-8	24,205	-0.03%
2021/05/27	37	31.14	17	31.04	30.75	20	24,751	0.08%
2021/05/26	18	30.03	0	0.00	30.40	18	24,713	0.07%
2021/05/25	2	31.15	5	29.14	31.15	-3	24,380	-0.01%
2021/05/24	6	28.27	5	28.35	28.35	1	24,247	0.00%
2021/05/21	6	27.88	0	0.00	27.90	6	24,179	0.02%
2021/05/20	12	27.32	1	26.90	26.65	11	24,303	0.05%
2021/05/19	6	28.31	6	28.40	27.65	0	24,174	0.00%
2021/05/18	2	27.53	1	27.85	28.15	1	24,050	0.00%
2021/05/17	1	26.95	10	26.82	25.60	-9	23,768	-0.04%
2021/05/14	5	29.27	1	28.60	28.40	4	23,502	0.02%
2021/05/13	8	29.80	7	30.27	29.85	1	23,224	0.00%
2021/05/12	49	31.08	68	31.52	30.40	-19	22,926	-0.08%
2021/05/11	39	32.32	36	32.93	32.10	3	22,378	0.01%
2021/05/10	17	35.84	2	35.30	35.30	15	22,094	0.07%
2021/05/07	3	34.80	2	36.15	36.95	1	21,966	0.00%
2021/05/06	4	35.55	2	34.03	34.30	2	21,867	0.01%
2021/05/05	2	35.03	1	34.40	34.45	1	21,673	0.00%
2021/05/04	19	37.97	17	36.10	36.10	2	21,592	0.01%
2021/05/03	39	40.38	16	38.84	38.70	23	21,235	0.11%
2021/04/29	36	45.68	27	44.79	42.95	9	20,791	0.04%
2021/04/28	1	41.65	7	44.41	45.10	-6	19,829	-0.03%
2021/04/27	10	42.18	20	42.71	41.00	-10	19,229	-0.05%
2021/04/26	5	39.90	0	0.00	39.90	5	18,422	0.03%
2021/04/22	1	34.40	1	33.00	33.00	0	18,616	0.00%
2021/04/21	10	33.40	0	0.00	34.40	10	18,814	0.05%
2021/04/20	1	34.40	0	0.00	34.15	1	18,976	0.01%
2021/04/13	0	0.00	1	38.00	37.00	-1	20,488	0.00%
2021/04/12	0	0.00	17	35.36	38.00	-17	20,566	-0.08%
2021/04/09	1	37.80	2	37.80	37.80	-1	20,758	0.00%
2021/04/08	42	41.98	21	42.00	41.95	21	20,895	0.10%
2021/04/07	11	38.67	30	37.63	38.90	-19	19,783	-0.10%
2021/04/06	3	33.93	1	35.40	35.40	2	19,602	0.01%
2021/04/01	8	30.80	15	31.99	32.20	-7	19,483	-0.04%
2021/03/31	16	29.61	24	29.21	29.30	-8	19,341	-0.04%
2021/03/30	53	28.75	23	28.56	29.30	30	19,307	0.16%
2021/03/29	3	26.40	4	26.90	26.95	-1	19,141	-0.01%
2021/03/26	2	26.20	3	26.20	26.20	-1	19,240	-0.01%
2021/03/25	13	26.40	8	26.92	25.75	5	19,364	0.03%
2021/03/24	17	25.17	27	25.05	25.30	-10	20,185	-0.05%
2021/03/23	12	24.03	9	23.98	24.45	3	20,830	0.01%
2021/03/22	52	26.77	7	26.11	26.00	45	20,580	0.22%
2021/03/19	20	24.88	32	24.50	25.55	-12	19,048	-0.06%
2021/03/18	19	22.83	25	22.79	23.25	-6	17,938	-0.03%
2021/03/17	30	20.38	30	20.75	21.15	0	16,444	0.00%
2021/03/16	39	19.45	11	19.26	19.25	28	15,750	0.18%
2021/03/15	59	18.50	56	18.47	18.50	3	14,969	0.02%
2021/03/12	7	17.76	10	17.91	17.90	-3	15,063	-0.02%
2021/03/11	0	0.00	1	17.35	17.70	-1	15,623	-0.01%
2021/03/10	10	17.00	0	0.00	17.00	10	15,916	0.06%
2021/03/08	11	17.12	0	0.00	16.80	11	17,152	0.06%
2021/03/05	12	17.57	0	0.00	17.30	12	17,645	0.07%
2021/03/04	2	17.15	90	17.25	17.35	-88	17,670	-0.50%
2021/03/03	33	18.24	3	18.28	17.80	30	17,605	0.17%
2021/03/02	134	19.46	38	18.94	19.45	96	17,445	0.55%	大買/
2021/02/26	28	17.94	0	0.00	17.85	28	16,612	0.17%
2021/02/25	10	17.50	0	0.00	17.55	10	16,460	0.06%
2021/02/24	1	17.85	0	0.00	17.50	1	16,430	0.01%
2021/02/23	11	17.58	0	0.00	17.50	11	16,298	0.07%
2021/02/22	10	18.00	1	17.85	17.70	9	16,355	0.06%
2021/02/19	0	0.00	12	17.23	17.25	-12	16,104	-0.07%
2021/02/05	45	16.02	23	15.95	15.80	22	15,950	0.14%
2021/02/04	1	16.10	0	0.00	16.10	1	16,037	0.01%
2021/02/03	0	0.00	11	16.12	16.10	-11	16,018	-0.07%
2021/01/29	10	16.80	10	17.30	16.50	0	16,124	0.00%
2021/01/28	54	16.93	27	17.08	17.05	27	16,239	0.17%
2021/01/26	21	16.90	10	16.25	16.25	11	16,403	0.07%
2021/01/21	23	16.28	23	16.15	15.90	0	16,017	0.00%
2021/01/20	12	16.99	11	17.07	16.40	1	15,875	0.01%
2021/01/19	28	17.43	44	17.55	17.55	-16	15,684	-0.10%
2021/01/18	30	17.35	43	17.17	17.20	-13	15,497	-0.08%
2021/01/15	10	17.73	7	17.91	17.80	3	15,367	0.02%
2021/01/14	87	17.98	50	18.04	18.25	37	15,141	0.24%
2021/01/13	0	0.00	69	17.86	17.45	-69	14,972	-0.46%
2021/01/12	17	17.35	31	17.65	17.10	-14	14,844	-0.09%
2021/01/11	9	18.16	15	18.21	18.25	-6	14,511	-0.04%
2021/01/08	101	17.19	1	16.85	16.75	100	14,277	0.70%	大買/
2021/01/07	1	16.30	1	16.30	16.70	0	14,733	0.00%
2021/01/06	5	16.09	1	16.05	16.00	4	14,688	0.03%
2021/01/05	16	16.60	61	16.78	16.55	-45	14,508	-0.31%
2021/01/04	5	17.40	50	17.35	16.95	-45	14,338	-0.31%
2020/12/31	51	16.65	0	0.00	16.30	51	13,928	0.37%
2020/12/30	0	0.00	25	16.20	16.15	-25	13,640	-0.18%
2020/12/29	2	16.20	2	16.15	16.15	0	13,589	0.00%
2020/12/28	0	0.00	2	16.10	16.15	-2	13,565	-0.01%
2020/12/25	1	16.20	0	0.00	16.50	1	13,417	0.01%
2020/12/24	51	16.36	0	0.00	16.30	51	13,307	0.38%
2020/12/23	1	15.85	0	0.00	15.85	1	13,152	0.01%
2020/12/22	2	15.88	1	15.80	15.70	1	13,100	0.01%
2020/12/21	7	16.76	97	16.62	16.55	-90	12,998	-0.69%
2020/12/18	24	17.12	7	17.11	16.70	17	13,098	0.13%
2020/12/17	8	16.59	17	16.92	17.35	-9	12,820	-0.07%
2020/12/16	15	16.18	0	0.00	15.80	15	12,522	0.12%
2020/12/14	106	15.79	10	16.25	16.20	96	12,329	0.78%	大買/
2020/12/11	52	15.32	50	15.13	15.30	2	11,888	0.02%
2020/12/10	13	15.68	1	15.95	15.45	12	11,707	0.10%
2020/12/09	1	15.30	10	15.50	15.35	-9	11,550	-0.08%
2020/12/08	3	15.73	2	16.00	15.80	1	11,360	0.01%
2020/12/07	29	14.92	27	15.47	16.00	2	11,045	0.02%
2020/12/04	27	15.38	17	15.31	15.50	10	10,384	0.10%
2020/12/03	16	14.78	24	15.23	15.15	-8	10,014	-0.08%
2020/12/02	39	14.29	24	14.82	14.60	15	9,500	0.16%
2020/12/01	1	13.70	27	13.75	14.20	-26	8,759	-0.30%
2020/11/30	3	12.80	15	12.72	12.95	-12	8,208	-0.15%
2020/11/26	46	12.67	16	12.77	12.35	30	8,290	0.36%
2020/11/25	1	12.05	4	12.31	12.00	-3	7,863	-0.04%
2020/11/19	1	12.05	60	12.05	11.95	-59	7,714	-0.76%
2020/11/18	10	11.60	0	0.00	11.50	10	7,661	0.13%
2020/11/16	50	11.40	0	0.00	11.35	50	7,756	0.64%
2020/11/12	3	11.15	0	0.00	11.40	3	7,793	0.04%
2020/11/10	31	11.64	0	0.00	11.60	31	7,638	0.41%
2020/11/06	0	0.00	1	12.20	12.15	-1	7,633	-0.01%
2020/11/05	0	0.00	1	12.45	12.40	-1	7,524	-0.01%
2020/11/04	15	12.20	15	12.15	12.15	0	7,283	0.00%
2020/11/03	2	12.55	5	12.56	12.05	-3	7,167	-0.04%
2020/10/28	15	11.97	0	0.00	11.55	15	6,764	0.22%
2020/10/26	10	11.95	0	0.00	11.95	10	6,669	0.15%
2020/10/22	0	0.00	5	11.85	11.95	-5	6,535	-0.08%
2020/10/19	0	0.00	4	12.05	12.25	-4	6,340	-0.06%
2020/10/16	6	12.18	0	0.00	11.50	6	6,182	0.10%
2020/10/15	0	0.00	3	12.38	12.40	-3	5,884	-0.05%
2020/10/14	0	0.00	57	11.00	11.30	-57	5,207	-1.09%
2020/10/12	0	0.00	10	10.45	10.40	-10	5,080	-0.20%
2020/10/06	14	10.35	0	0.00	10.40	14	5,482	0.26%
2020/10/05	0	0.00	3	10.30	10.40	-3	5,580	-0.05%
2020/09/29	8	9.99	0	0.00	10.05	8	5,539	0.14%
2020/09/25	18	9.80	2	9.71	9.73	16	5,558	0.29%
2020/09/24	8	9.93	0	0.00	9.90	8	5,572	0.14%
2020/09/23	42	10.82	0	0.00	10.50	42	5,481	0.77%
2020/09/22	4	11.78	74	11.76	11.50	-70	5,275	-1.33%
2020/09/21	92	11.56	19	11.99	12.00	73	4,595	1.59%
2020/09/08	1	10.05	0	0.00	10.00	1	3,600	0.03%
2020/09/02	0	0.00	2	10.05	10.05	-2	3,440	-0.06%
2020/08/31	0	0.00	2	9.74	9.74	-2	3,241	-0.06%
2020/08/28	3	9.79	0	0.00	9.61	3	3,232	0.09%
2020/08/26	2	9.60	0	0.00	9.60	2	3,253	0.06%
2020/08/21	0	0.00	19	9.53	9.86	-19	3,349	-0.57%
2020/08/20	0	0.00	1	9.45	9.03	-1	3,197	-0.03%
2020/08/19	0	0.00	6	9.58	9.58	-6	3,148	-0.19%
2020/08/18	22	9.71	0	0.00	9.59	22	3,095	0.71%
2020/08/13	3	9.34	0	0.00	9.26	3	3,027	0.10%
2020/08/12	2	9.55	0	0.00	9.47	2	2,993	0.07%
2020/07/21	1	9.20	0	0.00	9.20	1	2,765	0.04%
2020/07/14	0	0.00	1	9.51	9.51	-1	2,461	-0.04%
2020/07/13	0	0.00	1	9.73	10.00	-1	2,334	-0.04%
2020/07/06	1	9.35	0	0.00	9.23	1	1,816	0.06%
2020/07/01	0	0.00	1	9.04	9.10	-1	1,598	-0.06%
2020/06/15	0	0.00	2	7.73	7.69	-2	1,361	-0.15%
2020/06/09	6	8.30	0	0.00	8.19	6	1,376	0.44%
2020/06/08	3	7.75	3	7.85	8.54	0	1,319	0.00%
2020/06/02	0	0.00	2	7.81	7.75	-2	1,177	-0.17%
2020/05/29	2	7.73	0	0.00	7.50	2	1,105	0.18%
2020/05/28	2	7.72	0	0.00	7.86	2	1,033	0.19%
2020/05/21	6	7.16	33	7.07	7.06	-27	855	-3.15%
2020/05/20	27	7.06	0	0.00	7.04	27	847	3.19%
2020/03/18	0	0.00	10	5.57	5.59	-10	983	-1.02%
2020/03/13	1	6.46	0	0.00	6.57	1	980	0.10%
2020/02/03	1	8.13	1	8.37	8.50	0	1,311	0.00%
2020/01/31	10	8.65	0	0.00	8.77	10	1,299	0.77%
2020/01/15	0	0.00	1	9.77	9.84	-1	1,273	-0.08%
2020/01/14	0	0.00	2	9.47	9.43	-2	1,218	-0.16%
2020/01/13	2	9.39	0	0.00	9.40	2	1,205	0.17%
2020/01/08	1	9.87	0	0.00	9.62	1	1,176	0.08%
2020/01/06	0	0.00	1	9.80	9.76	-1	1,147	-0.09%
2020/01/02	0	0.00	8	10.25	10.25	-8	1,107	-0.72%
2019/12/27	0	0.00	2	10.20	10.20	-2	1,078	-0.19%
2019/12/25	0	0.00	5	10.20	10.20	-5	1,047	-0.48%
2019/12/24	1	10.30	0	0.00	10.20	1	1,038	0.10%
2019/12/18	0	0.00	10	9.92	9.92	-10	898	-1.11%
2019/12/17	0	0.00	12	9.92	9.92	-12	906	-1.32%
2019/12/10	0	0.00	10	10.00	10.00	-10	871	-1.15%
2019/12/09	0	0.00	9	9.97	9.98	-9	852	-1.06%
2019/12/02	5	9.39	0	0.00	9.43	5	685	0.73%
2019/11/26	0	0.00	1	9.43	9.46	-1	516	-0.19%
2019/11/20	0	0.00	1	9.00	9.04	-1	471	-0.21%
2019/11/15	6	8.96	6	9.05	9.04	0	489	0.00%
2019/11/12	1	8.90	1	8.97	8.97	0	493	0.00%
2019/10/24	1	8.90	0	0.00	8.90	1	533	0.19%
2019/10/23	0	0.00	1	9.08	8.96	-1	542	-0.18%
2019/09/25	1	9.02	0	0.00	8.86	1	540	0.18%
2019/09/19	0	0.00	11	9.19	9.22	-11	513	-2.14%
2019/09/16	10	9.05	0	0.00	9.05	10	511	1.95%
2019/09/02	0	0.00	1	8.93	8.91	-1	505	-0.20%
2019/08/30	6	8.89	0	0.00	8.87	6	510	1.18%
2019/08/22	0	0.00	10	8.90	8.90	-10	516	-1.94%
2019/08/12	10	8.20	0	0.00	8.21	10	474	2.11%
2019/07/24	2	9.03	0	0.00	9.02	2	511	0.39%
2019/07/17	5	9.08	0	0.00	9.11	5	539	0.93%
2019/07/10	4	9.23	0	0.00	9.20	4	631	0.63%
2019/07/09	12	9.23	0	0.00	9.19	12	637	1.88%
2019/07/08	5	9.35	0	0.00	9.31	5	643	0.78%
2019/07/03	8	9.30	0	0.00	9.30	8	678	1.18%
2019/07/02	0	0.00	6	9.32	9.32	-6	691	-0.87%
2019/07/01	0	0.00	14	9.35	9.35	-14	707	-1.98%
2019/06/27	0	0.00	20	9.36	9.36	-20	729	-2.74%
2019/06/26	5	9.29	0	0.00	9.27	5	736	0.68%
2019/06/25	15	9.48	0	0.00	9.28	15	745	2.01%
2019/06/24	0	0.00	1	9.49	9.47	-1	744	-0.13%
2019/06/20	5	9.10	0	0.00	9.22	5	759	0.66%
2019/06/19	35	9.10	10	9.10	9.06	25	765	3.26%
2019/06/03	1	9.00	0	0.00	9.00	1	1,439	0.07%
2019/05/22	10	9.20	0	0.00	9.16	10	1,791	0.56%
2019/05/14	11	9.15	10	9.25	9.24	1	1,864	0.05%
2019/04/29	6	10.20	0	0.00	10.15	6	1,868	0.32%
2019/04/02	4	10.33	0	0.00	10.35	4	1,837	0.22%
2019/03/15	11	11.62	1	11.65	11.05	10	2,071	0.48%
2019/03/14	1	11.45	0	0.00	11.45	1	1,864	0.05%
2019/03/12	0	0.00	1	12.10	11.80	-1	1,863	-0.05%
2019/03/08	1	11.80	0	0.00	12.00	1	1,706	0.06%
2019/03/04	10	11.35	11	11.26	11.25	-1	1,493	-0.07%
2019/02/20	0	0.00	10	10.60	10.55	-10	1,373	-0.73%
2019/02/18	10	10.73	0	0.00	10.55	10	1,369	0.73%
2019/02/11	0	0.00	10	10.05	10.05	-10	1,299	-0.77%
2019/01/28	10	10.20	0	0.00	10.20	10	1,295	0.77%
2019/01/25	10	10.15	10	10.21	10.30	0	1,292	0.00%
2019/01/21	1	10.25	0	0.00	10.25	1	1,274	0.08%
2019/01/14	5	10.25	5	10.25	10.25	0	1,279	0.00%
2019/01/11	1	10.60	0	0.00	10.40	1	1,273	0.08%
2019/01/10	0	0.00	30	10.50	10.50	-30	1,197	-2.50%
2019/01/09	20	10.33	0	0.00	10.30	20	1,191	1.68%
2019/01/02	0	10.35	0	0.00	10.30	0	1,269	0.00%
2018/12/28	0	0.00	1	10.35	10.65	-1	1,260	-0.08%
2018/12/27	0	0.00	10	10.20	10.20	-10	1,269	-0.79%
2018/12/26	1	10.20	0	0.00	10.20	1	1,274	0.08%
2018/12/25	10	10.40	0	0.00	10.25	10	1,275	0.78%
2018/12/22	10	10.25	11	10.48	10.75	-1	1,263	-0.08%
2018/12/18	1	10.55	0	0.00	10.45	1	1,195	0.08%
2018/12/17	0	0.00	8	10.83	11.10	-8	1,163	-0.69%
2018/12/12	10	10.45	38	10.70	10.70	-28	1,017	-2.75%
2018/12/11	50	10.60	15	10.60	10.60	35	988	3.54%
2018/12/10	30	10.27	30	10.40	10.40	0	934	0.00%
2018/12/07	1	10.15	0	0.00	10.25	1	890	0.11%
2018/12/06	5	10.30	0	0.00	10.10	5	882	0.57%
2018/12/05	0	0.00	1	11.05	11.05	-1	858	-0.12%
2018/11/05	8	8.43	0	0.00	8.43	8	1,002	0.80%
2018/08/27	0	0.00	3	11.20	11.20	-3	1,549	-0.19%
2018/08/23	3	11.58	0	0.00	11.70	3	1,561	0.19%
2018/08/17	0	0.00	1	11.40	11.15	-1	1,529	-0.07%
2018/08/16	0	0.00	1	11.20	11.20	-1	1,503	-0.07%
2018/08/10	1	11.10	0	0.00	11.10	1	1,486	0.07%
2018/08/09	0	0.00	1	11.20	11.30	-1	1,473	-0.07%
2018/07/27	2	10.65	0	0.00	10.65	2	1,550	0.13%
2018/07/20	1	10.85	0	0.00	10.90	1	1,578	0.06%
2018/07/05	2	10.35	0	0.00	10.20	2	1,703	0.12%
2018/06/27	2	11.20	0	0.00	11.15	2	1,746	0.11%
2018/06/12	10	11.55	0	0.00	11.55	10	1,636	0.61%
2018/06/11	0	0.00	4	11.80	11.45	-4	1,621	-0.25%
2018/06/08	20	11.39	0	0.00	11.45	20	1,541	1.30%
2018/06/07	1	11.40	11	11.43	11.75	-10	1,481	-0.68%
2018/05/18	0	0.00	5	10.15	10.05	-5	1,400	-0.36%
2018/05/16	11	9.75	0	0.00	9.60	11	1,411	0.78%
2018/05/14	11	10.19	6	10.53	10.10	5	1,446	0.35%
2018/05/11	1	10.75	0	0.00	10.75	1	1,416	0.07%
2018/05/10	0	0.00	1	10.95	10.90	-1	1,416	-0.07%
2018/04/20	10	11.30	0	0.00	11.35	10	1,553	0.64%
2018/04/17	4	11.49	0	0.00	11.30	4	1,626	0.25%
2018/04/11	0	0.00	2	12.35	12.20	-2	1,777	-0.11%
2018/04/09	2	11.80	0	0.00	12.00	2	1,872	0.11%
2018/03/16	0	0.00	1	12.85	12.70	-1	3,272	-0.03%
2018/03/12	0	0.00	2	12.80	12.70	-2	3,344	-0.06%
2018/02/26	1	13.15	0	0.00	13.25	1	3,706	0.03%
2018/02/23	13	12.78	10	12.65	12.80	3	3,688	0.08%
2018/02/21	1	12.30	0	0.00	12.30	1	3,674	0.03%
2018/02/12	1	12.10	0	0.00	12.05	1	3,707	0.03%
2018/02/06	10	11.70	0	0.00	11.85	10	3,663	0.27%
2018/02/01	16	13.20	1	13.40	13.15	15	3,670	0.41%
2018/01/30	0	0.00	4	13.10	13.20	-4	3,786	-0.11%
2018/01/29	2	13.05	0	0.00	13.05	2	3,769	0.05%
2018/01/25	1	13.25	0.1	13.20	13.20	0.9	3,905	0.02%
2018/01/24	1	13.25	20	13.30	13.30	-19	3,915	-0.49%
2018/01/23	20	13.28	0	0.00	13.25	20	3,914	0.51%
2018/01/22	31	13.28	0	0.00	13.25	31	3,927	0.79%
2018/01/19	2	13.53	0	0.00	13.50	2	3,934	0.05%
2018/01/18	1	13.55	0	0.00	13.50	1	3,936	0.03%
2018/01/16	0	0.00	1	13.60	13.60	-1	3,926	-0.03%
2018/01/11	0	0.00	2	13.45	13.60	-2	3,957	-0.05%
2018/01/09	2	13.65	0	0.00	13.60	2	4,228	0.05%
2018/01/08	7	13.80	0	0.00	13.75	7	4,234	0.17%
2018/01/04	3	14.15	3	14.40	14.60	0	4,111	0.00%
2018/01/03	3	14.10	2	14.15	14.10	1	4,052	0.02%