飛宏 (2457)-第一金-桃園券商分點個股進出

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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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	16	41.67	2.1	41.87	42.00	13.9	1,463	0.95%
2024/11/19	16.1	42.16	25	41.89	41.70	-8.9	1,451	-0.61%
2024/11/18	19	41.08	0	0.00	40.30	19	1,380	1.38%
2024/11/15	0	0.00	9	41.53	41.65	-9	1,367	-0.66%
2024/11/14	0	0.00	2	40.20	40.00	-2	1,335	-0.15%
2024/11/13	1	40.80	0	0.00	41.10	1	1,325	0.08%
2024/11/08	0	0.00	1	40.70	40.40	-1	1,309	-0.08%
2024/11/07	1	41.30	20	40.28	41.10	-19	1,306	-1.45%
2024/11/05	0	0.00	6	38.00	37.90	-6	1,304	-0.46%
2024/11/04	1	37.55	1	37.35	37.45	0	1,397	0.00%
2024/11/01	0	0.00	5	37.75	38.25	-5	1,433	-0.35%
2024/10/30	1	37.45	0	0.00	37.85	1	1,456	0.07%
2024/10/29	1	37.80	1	37.15	37.15	0	1,509	0.00%
2024/10/28	2	37.83	0	0.00	37.85	2	1,526	0.13%
2024/10/25	10	38.95	10	39.83	38.15	0	1,548	0.00%
2024/10/24	0	0.00	5	38.30	37.80	-5	1,536	-0.33%
2024/10/23	1	38.50	0	0.00	38.05	1	1,553	0.06%
2024/10/21	0	0.00	2	38.60	38.45	-2	1,633	-0.12%
2024/10/18	5	38.50	5	37.90	38.00	0	1,723	0.00%
2024/10/17	0	0.00	1	39.35	38.75	-1	1,755	-0.06%
2024/10/14	1	39.00	0	0.00	39.20	1	1,814	0.06%
2024/10/09	5	39.78	2	39.35	39.25	3	1,849	0.16%
2024/10/08	1	40.50	0	0.00	40.40	1	1,880	0.05%
2024/10/07	4.2	40.95	0	0.00	40.95	4.2	1,896	0.22%
2024/10/01	8	42.23	1	41.80	42.30	7	2,017	0.35%
2024/09/30	1	40.95	0	0.00	40.85	1	2,009	0.05%
2024/09/26	0	0.00	0	41.20	41.15	0	2,052	0.00%
2024/09/25	0	0.00	1	39.85	40.05	-1	2,012	-0.05%
2024/09/23	10	40.10	0	0.00	40.20	10	2,044	0.49%
2024/09/20	0	39.45	0.4	39.40	39.55	-0.4	2,047	-0.02%
2024/09/19	2	38.95	0	0.00	39.10	2	2,058	0.10%
2024/09/16	10	39.05	14	38.95	39.00	-4	2,102	-0.19%
2024/09/09	0.1	35.95	0	0.00	37.60	0.1	2,227	0.01%
2024/09/05	0.1	37.05	0	0.00	36.35	0.1	2,285	0.00%
2024/09/04	19.1	36.87	0	0.00	36.35	19.1	2,315	0.82%
2024/09/02	2	40.13	0	0.00	39.75	2	2,356	0.08%
2024/08/27	10	40.20	0	0.00	39.95	10	2,624	0.38%
2024/08/26	0.1	40.85	0	0.00	40.50	0.1	2,630	0.00%
2024/08/23	0	40.20	0	0.00	40.10	0	2,644	0.00%
2024/08/22	8	40.01	0	0.00	39.95	8	2,667	0.30%
2024/08/21	5	40.25	0	0.00	40.05	5	2,688	0.19%
2024/08/20	10	40.60	0	0.00	40.50	10	2,691	0.37%
2024/08/16	5	40.70	0	0.00	40.55	5	2,745	0.18%
2024/08/15	10	40.75	0	0.00	40.60	10	2,770	0.36%
2024/08/13	4	40.05	0	0.00	40.65	4	2,765	0.14%
2024/08/12	3	40.65	0	0.00	40.70	3	2,764	0.11%
2024/08/08	5.3	40.04	5	38.85	38.80	0.3	2,742	0.01%
2024/08/07	0	0.00	6	40.70	40.80	-6	2,744	-0.22%
2024/08/06	16.2	36.15	21	37.08	37.25	-4.8	2,791	-0.17%
2024/08/05	2	38.65	6.1	38.62	38.60	-4.1	2,739	-0.15%
2024/08/02	0	0.00	1	42.85	42.85	-1	2,725	-0.04%
2024/08/01	1	43.85	10	44.00	44.55	-9	2,713	-0.33%
2024/07/31	13	42.34	0	0.00	42.30	13	2,680	0.48%
2024/07/30	1	43.15	0	0.00	43.15	1	2,684	0.04%
2024/07/29	0	43.00	0	0.00	42.65	0	2,687	0.00%
2024/07/26	1	43.40	0	0.00	43.45	1	2,822	0.04%
2024/07/22	1	44.00	10	43.45	43.80	-9	2,805	-0.32%
2024/07/19	6	45.31	0	0.00	44.40	6	2,776	0.22%
2024/07/18	2	47.45	0	0.00	47.45	2	2,709	0.07%
2024/07/16	0	0.00	4	48.35	48.15	-4	2,715	-0.15%
2024/07/12	0.1	48.75	0	0.00	48.85	0.1	2,910	0.00%
2024/07/10	0	0.00	2	49.35	49.20	-2	2,986	-0.07%
2024/07/09	0	0.00	1	50.70	50.80	-1	2,964	-0.03%
2024/07/08	0	0.00	0.2	51.90	51.50	-0.2	3,045	-0.01%
2024/07/05	12	51.64	1.1	51.59	51.30	10.9	3,042	0.36%
2024/07/04	5	49.76	2	50.00	49.55	3	2,981	0.10%
2024/07/03	0	0.00	0	50.30	49.75	0	2,982	0.00%
2024/07/02	1	48.05	1	47.90	48.45	0	2,945	0.00%
2024/07/01	0	0.00	10	48.20	48.20	-10	2,934	-0.34%
2024/06/27	1	48.40	0	0.00	48.40	1	2,962	0.03%
2024/06/26	0	0.00	1	49.25	49.10	-1	2,955	-0.03%
2024/06/25	1	49.30	0	0.00	49.35	1	2,962	0.03%
2024/06/20	1	49.90	0	0.00	50.10	1	2,980	0.03%
2024/06/19	0.5	50.50	0	0.00	50.10	0.5	3,000	0.02%
2024/06/18	0	0.00	2	51.25	51.50	-2	2,976	-0.07%
2024/06/17	2	50.85	1	51.30	51.30	1	3,018	0.03%
2024/06/14	7	51.51	7	50.94	50.70	0	3,022	0.00%
2024/06/13	4	50.68	0	0.00	50.70	4	3,023	0.13%
2024/06/11	1	52.10	1	51.80	52.00	0	2,991	0.00%
2024/06/07	0	0.00	1	52.00	52.00	-1	3,002	-0.03%
2024/06/06	2	51.00	4	51.18	51.30	-2	3,000	-0.07%
2024/06/05	7	52.29	3	52.00	51.80	4	2,983	0.13%
2024/06/04	0	0.00	4	51.50	52.00	-4	2,931	-0.14%
2024/06/03	0	0.00	1	50.90	50.80	-1	2,939	-0.03%
2024/05/30	2	51.45	0	0.00	51.00	2	3,038	0.07%
2024/05/29	0	0.00	1	51.70	51.40	-1	3,185	-0.03%
2024/05/28	2	51.90	5	51.68	52.00	-3	3,223	-0.09%
2024/05/27	1	51.00	7	50.87	51.10	-6	3,272	-0.18%
2024/05/24	8	49.92	4	49.95	50.20	4	3,332	0.12%
2024/05/23	4	50.90	1	50.50	50.60	3	3,409	0.09%
2024/05/16	3	49.50	0	0.00	49.45	3	4,218	0.07%
2024/05/13	4	48.70	2	48.80	49.00	2	4,352	0.05%
2024/05/10	6.1	48.30	7	48.14	48.45	-0.9	4,334	-0.02%
2024/05/09	3	50.00	1	50.00	49.95	2	4,257	0.05%
2024/05/08	1	50.50	3	50.50	50.60	-2	4,236	-0.05%
2024/05/06	7	51.01	1	50.70	50.80	6	4,324	0.14%
2024/05/03	2	52.15	0	0.00	51.50	2	4,331	0.05%
2024/05/02	8	52.75	2	52.50	52.80	6	4,380	0.14%
2024/04/30	8	52.29	44	53.12	53.50	-36	4,415	-0.82%
2024/04/29	0	0.00	1	50.90	51.50	-1	4,310	-0.02%
2024/04/26	9	50.98	0	0.00	50.70	9	4,314	0.21%
2024/04/25	11	51.38	0	0.00	51.20	11	4,328	0.25%
2024/04/24	0	0.00	15	51.80	52.30	-15	4,349	-0.34%
2024/04/23	16	50.88	15	52.07	51.00	1	4,409	0.02%
2024/04/22	12	51.31	2	51.20	51.00	10	4,457	0.22%
2024/04/19	29	52.87	3	54.30	52.50	26	4,465	0.58%
2024/04/18	6	55.67	37	54.88	54.50	-31	4,481	-0.69%
2024/04/17	2	52.65	17	52.45	53.30	-15	4,357	-0.34%
2024/04/16	14	51.24	5	50.56	51.00	9	4,349	0.21%
2024/04/15	22	53.09	0	0.00	52.30	22	4,370	0.50%
2024/04/12	1	52.00	2	54.15	53.80	-1	4,423	-0.02%
2024/04/11	19	52.64	0	0.00	52.50	19	4,364	0.44%
2024/04/10	1	54.10	0	0.00	54.10	1	4,349	0.02%
2024/04/08	0	0.00	1	54.00	53.70	-1	4,448	-0.02%
2024/04/02	0	0.00	1	54.10	54.30	-1	4,476	-0.02%
2024/04/01	0	0.00	1	54.30	54.60	-1	4,509	-0.02%
2024/03/29	0	0.00	15	53.39	53.30	-15	4,529	-0.33%
2024/03/28	2	52.90	2	53.00	53.00	0	4,526	0.00%
2024/03/27	0	0.00	0.1	53.50	53.30	-0.1	4,531	0.00%
2024/03/26	2	53.95	0	0.00	53.30	2	4,547	0.04%
2024/03/25	4	55.23	1	55.20	55.20	3	4,531	0.07%
2024/03/22	2	54.70	0	0.00	54.30	2	4,573	0.04%
2024/03/21	0	0.00	5	53.66	53.80	-5	4,558	-0.11%
2024/03/20	6	53.60	1	53.70	53.00	5	4,653	0.11%
2024/03/19	15	54.63	1	54.30	54.30	14	4,634	0.30%
2024/03/18	1	54.20	0	0.00	54.40	1	4,682	0.02%
2024/03/15	1.1	54.91	0	0.00	55.00	1.1	4,699	0.02%
2024/03/13	18	55.09	1	55.20	55.00	17	4,833	0.35%
2024/03/12	18	56.51	0	0.00	56.40	18	4,881	0.37%
2024/03/11	1	55.50	0	0.00	56.30	1	4,964	0.02%
2024/03/08	14.1	55.95	6	56.07	55.90	8.1	5,023	0.16%
2024/03/07	2	58.60	2	58.40	58.00	0	5,013	0.00%
2024/03/06	26	60.09	10	60.28	60.10	16	4,997	0.32%
2024/03/05	12	60.37	0	0.00	60.00	12	5,096	0.24%
2024/03/04	16	60.80	15	61.40	60.60	1	5,211	0.02%
2024/03/01	0	0.00	6	60.30	60.30	-6	5,228	-0.11%
2024/02/29	4	60.95	21	61.50	61.30	-17	5,690	-0.30%
2024/02/27	1	59.30	1	60.30	60.20	0	6,506	0.00%
2024/02/26	44	61.66	44	61.20	61.20	0	6,952	0.00%
2024/02/23	4.1	60.16	0	0.00	59.70	4.1	6,907	0.06%
2024/02/22	7	61.17	0	61.40	61.30	7	6,865	0.10%
2024/02/21	0	0.00	2	61.90	61.50	-2	6,858	-0.03%
2024/02/20	6	62.08	4	62.13	61.80	2	6,946	0.03%
2024/02/19	15	61.07	28.1	62.15	62.30	-13.1	6,809	-0.19%
2024/02/16	1	58.70	2	57.40	58.70	-1	6,414	-0.02%
2024/02/05	23.1	56.15	7	56.01	56.10	16.1	6,399	0.25%
2024/02/02	1	57.50	1	57.00	57.00	0	6,378	0.00%
2024/02/01	1	56.90	5	57.14	57.20	-4	6,381	-0.06%
2024/01/30	7	58.16	1	57.70	57.80	6	6,392	0.09%
2024/01/29	2	57.75	1	57.90	58.80	1	6,439	0.02%
2024/01/26	3	58.10	5	56.84	56.90	-2	6,422	-0.03%
2024/01/25	7	58.64	2	58.35	58.00	5	6,482	0.08%
2024/01/24	8	58.00	8	58.14	58.60	0	6,668	0.00%
2024/01/23	4	57.75	14	57.38	57.30	-10	6,673	-0.15%
2024/01/22	0	0.00	2	56.50	57.00	-2	6,658	-0.03%
2024/01/19	1	56.80	2	56.74	56.50	-1	6,715	-0.02%
2024/01/18	1	55.70	2.1	55.33	56.00	-1.1	6,766	-0.02%
2024/01/17	19	55.83	4	56.68	55.30	15	6,908	0.22%
2024/01/16	2	58.49	2	57.70	57.60	0	7,033	0.00%
2024/01/15	1	57.70	6	57.75	58.30	-5	7,136	-0.07%
2024/01/12	12	56.82	8	57.69	56.90	4	7,196	0.06%
2024/01/11	1	55.00	0	0.00	57.10	1	7,181	0.01%
2024/01/10	5	55.60	1	55.00	55.00	4	7,209	0.06%
2024/01/09	1	56.60	3	57.50	56.50	-2	7,231	-0.03%
2024/01/08	5	59.68	13	59.69	58.90	-8	7,202	-0.11%
2024/01/05	1	58.80	3	58.83	58.30	-2	7,144	-0.03%
2024/01/04	10	58.27	0	0.00	57.60	10	7,137	0.14%
2024/01/02	5	60.24	2	59.90	59.30	3	7,150	0.04%
2023/12/29	1	58.70	0	0.00	58.90	1	7,180	0.01%
2023/12/28	2	59.05	0.1	58.90	59.00	1.9	7,194	0.03%
2023/12/27	6	59.38	1	58.80	58.40	5	7,222	0.07%
2023/12/26	1	58.00	0	0.00	59.00	1	7,298	0.01%
2023/12/25	1	57.00	0	0.00	57.00	1	7,276	0.01%
2023/12/22	0	0.00	1	56.60	56.40	-1	7,282	-0.01%
2023/12/21	1	57.30	44	57.20	56.60	-43	7,287	-0.59%
2023/12/20	3	57.80	2	57.80	57.80	1	7,299	0.01%
2023/12/19	20	57.26	1	57.60	57.30	19	7,311	0.26%
2023/12/18	3.2	59.27	2	59.20	59.00	1.2	7,300	0.02%
2023/12/15	7	59.74	8	59.56	59.10	-1	7,317	-0.01%
2023/12/14	5.1	58.69	3	58.80	58.20	2.1	7,234	0.03%
2023/12/13	2	58.30	1	58.60	58.30	1	7,219	0.01%
2023/12/12	1	60.10	0	0.00	59.00	1	7,208	0.01%
2023/12/11	8	60.15	13	59.51	59.60	-5	7,208	-0.07%
2023/12/08	15	60.42	7	61.17	61.00	8	7,155	0.11%
2023/12/07	18	61.52	2	62.20	60.50	16	7,155	0.22%
2023/12/06	6	62.27	0	0.00	61.60	6	7,150	0.08%
2023/12/05	2	62.25	5	61.58	62.80	-3	7,114	-0.04%
2023/12/04	1	63.70	2.2	62.33	61.80	-1.2	7,125	-0.02%
2023/12/01	3.1	62.47	21.1	61.53	62.50	-18.1	7,404	-0.24%
2023/11/30	36	63.88	6	63.65	62.20	30	7,390	0.41%
2023/11/29	22	63.77	37	63.33	63.50	-15	7,352	-0.20%
2023/11/28	31	62.80	36.1	63.26	62.80	-5.1	7,299	-0.07%
2023/11/27	49	63.57	69.3	64.48	62.90	-20.3	7,315	-0.28%
2023/11/24	77	63.21	68.2	63.57	63.20	8.8	6,905	0.13%
2023/11/22	0.1	57.56	0	0.00	57.50	0.1	5,689	0.00%
2023/11/21	8	57.51	3	57.30	57.20	5	5,725	0.09%
2023/11/20	12	56.75	3	57.03	56.70	9	5,793	0.16%
2023/11/17	7	56.96	3	56.73	56.20	4	5,768	0.07%
2023/11/16	0	0.00	3.1	55.91	56.40	-3.1	5,691	-0.05%
2023/11/15	2	55.25	0	0.00	54.60	2	5,899	0.03%
2023/11/14	4.1	54.93	1	55.20	54.80	3.1	6,212	0.05%
2023/11/13	1.1	53.78	4.5	53.77	54.00	-3.4	6,271	-0.05%
2023/11/10	2.1	52.51	23	52.74	52.50	-20.9	6,380	-0.33%
2023/11/08	21.1	54.67	2	54.20	54.20	19.1	6,531	0.29%
2023/11/07	2	54.30	0	0.00	54.20	2	6,689	0.03%
2023/11/06	20	54.94	22	54.89	54.90	-2	6,783	-0.03%
2023/11/03	0.1	53.30	0	0.00	53.30	0.1	6,757	0.00%
2023/11/02	12	53.64	8.5	52.84	52.80	3.5	6,792	0.05%
2023/11/01	4.1	52.01	14	52.57	51.80	-9.9	6,790	-0.15%
2023/10/31	1	53.70	5	54.30	52.50	-4	6,621	-0.06%
2023/10/30	1	54.80	1	56.00	54.60	0	6,706	0.00%
2023/10/27	3	56.33	1	55.40	55.40	2	6,836	0.03%
2023/10/26	23	58.30	2	57.75	57.00	21	6,903	0.30%
2023/10/25	52	58.70	39	59.18	59.10	13	6,979	0.19%
2023/10/24	11	56.52	12	56.23	56.80	-1	6,897	-0.01%
2023/10/23	6	53.90	4	54.48	53.60	2	6,906	0.03%
2023/10/20	2.1	54.68	4	54.90	55.00	-1.9	6,885	-0.03%
2023/10/19	5	56.46	1	56.00	56.10	4	7,039	0.06%
2023/10/18	6	58.62	0	0.00	57.70	6	7,065	0.08%
2023/10/17	1	60.00	5	59.50	60.60	-4	7,114	-0.06%
2023/10/16	14.2	60.39	2	59.20	58.70	12.2	7,238	0.17%
2023/10/13	0	0.00	3	62.23	61.50	-3	7,546	-0.04%
2023/10/12	1	62.30	2	62.00	62.50	-1	8,089	-0.01%
2023/10/11	5	61.14	10	61.84	61.70	-5	8,216	-0.06%
2023/10/06	3	61.30	2	61.25	61.60	1	8,402	0.01%
2023/10/05	14	63.44	12	63.54	61.80	2	8,712	0.02%
2023/10/04	4	61.13	1	61.00	60.80	3	9,087	0.03%
2023/10/03	4	62.80	7	62.39	62.00	-3	9,280	-0.03%
2023/10/02	63	63.07	51	63.00	63.00	12	9,528	0.13%
2023/09/28	1.1	59.41	1	59.20	58.90	0.1	9,613	0.00%
2023/09/27	0	0.00	1	58.10	58.30	-1	9,991	-0.01%
2023/09/26	7	59.13	0	0.00	58.50	7	10,168	0.07%
2023/09/25	0.1	59.30	1	59.50	58.80	-0.9	10,308	-0.01%
2023/09/22	1	59.20	1	59.50	59.70	0	10,443	0.00%
2023/09/21	2	59.80	0	0.00	59.60	2	10,508	0.02%
2023/09/20	1	60.80	1	61.30	60.90	0	10,594	0.00%
2023/09/19	4	61.73	1	62.30	61.30	3	10,873	0.03%
2023/09/18	2	62.80	2	62.90	62.50	0	11,060	0.00%
2023/09/15	1	62.30	1	62.40	63.60	0	11,386	0.00%
2023/09/14	1	62.90	1	63.00	62.70	0	11,551	0.00%
2023/09/13	12	63.09	13	62.45	62.10	-1	11,775	-0.01%
2023/09/12	42	62.90	121	62.09	62.00	-79	12,067	-0.65%	大賣/
2023/09/11	19.1	65.00	37	63.75	63.40	-17.9	12,282	-0.15%
2023/09/08	2	67.90	0	0.00	66.00	2	12,596	0.02%
2023/09/07	20	68.96	1	69.00	68.00	19	13,011	0.15%
2023/09/06	146	66.54	117	67.20	67.80	29	13,275	0.22%	大買/大賣/
2023/09/05	15	69.23	11	69.70	70.70	4	13,234	0.03%
2023/09/04	13	70.31	6	69.08	69.10	7	13,658	0.05%
2023/09/01	53	73.65	36	72.23	71.10	17	14,142	0.12%
2023/08/31	52	72.58	31	71.99	73.00	21	14,509	0.14%
2023/08/30	8	71.46	0	0.00	71.00	8	15,025	0.05%
2023/08/29	17	71.08	5	70.88	71.50	12	16,015	0.07%
2023/08/28	1	70.50	3	69.17	70.00	-2	17,175	-0.01%
2023/08/25	3	69.59	6.1	69.13	69.90	-3.1	18,143	-0.02%
2023/08/24	28	70.33	25.5	69.27	69.00	2.5	18,544	0.01%
2023/08/23	3	68.70	13	69.12	68.60	-10	18,973	-0.05%
2023/08/22	0	0.00	17	69.12	68.50	-17	19,242	-0.09%
2023/08/21	28	69.10	37	71.44	68.70	-9	19,614	-0.05%
2023/08/18	45.1	69.66	25.8	69.84	69.80	19.4	21,131	0.09%
2023/08/17	2	66.90	3.2	66.42	66.90	-1.2	21,030	-0.01%
2023/08/16	6	65.78	3.3	65.53	66.20	2.8	21,193	0.01%
2023/08/15	3	63.80	9	64.24	64.60	-6	21,721	-0.03%
2023/08/14	3	62.37	5.2	61.93	62.10	-2.2	22,208	-0.01%
2023/08/11	26	63.42	20	63.49	63.50	6	22,801	0.03%
2023/08/10	25	62.88	20	61.60	61.60	5	23,117	0.02%
2023/08/09	12.1	64.39	17	63.40	63.50	-4.9	23,717	-0.02%
2023/08/08	19	64.87	17	64.41	64.40	2	24,317	0.01%
2023/08/07	16.1	64.79	17	65.11	65.20	-1	24,618	0.00%
2023/08/04	19	65.46	18	65.81	65.40	1	25,312	0.00%
2023/08/02	9	66.63	17	65.72	65.30	-8	25,743	-0.03%
2023/08/01	34	66.34	31.1	66.93	66.50	2.9	26,070	0.01%
2023/07/31	15	67.75	6.5	67.57	67.50	8.5	26,375	0.03%
2023/07/28	23.5	68.36	22	68.68	69.50	1.5	26,653	0.01%
2023/07/27	7	69.83	0	0.00	69.50	7	27,081	0.03%
2023/07/26	19	71.61	7	70.29	69.70	12	27,576	0.04%
2023/07/25	1.1	70.24	4	70.93	70.60	-2.9	27,814	-0.01%
2023/07/24	11.1	70.54	23	70.34	70.00	-12	28,006	-0.04%
2023/07/20	2.1	72.85	1	73.50	73.20	1.1	29,256	0.00%
2023/07/19	2	72.85	16	74.74	72.50	-14	29,584	-0.05%
2023/07/18	34	75.58	21.3	76.42	74.00	12.7	30,150	0.04%
2023/07/17	42.1	76.44	35	76.81	76.70	7.1	30,543	0.02%
2023/07/14	2.1	72.81	8	73.65	72.60	-6	31,042	-0.02%
2023/07/13	9	73.40	14	73.61	72.80	-5	32,704	-0.02%
2023/07/12	22.1	71.98	12	71.91	72.00	10.1	33,621	0.03%
2023/07/11	20.2	73.48	26.1	74.15	72.00	-6	34,256	-0.02%
2023/07/10	18.3	77.39	12	76.65	76.00	6.3	34,499	0.02%
2023/07/07	9.1	77.88	4	78.30	78.30	5.1	34,755	0.01%
2023/07/06	6	78.63	1	79.40	77.70	5	35,037	0.01%
2023/07/05	79	79.47	92.3	80.06	79.40	-13.3	35,753	-0.04%
2023/07/04	17	78.43	5	80.00	77.60	12	35,789	0.03%
2023/07/03	7	78.61	8	79.01	78.80	-1	35,870	0.00%
2023/06/30	8	76.46	9	77.18	78.00	-1	36,476	0.00%
2023/06/29	35.1	75.59	34	75.84	75.50	1.1	36,628	0.00%
2023/06/28	31	75.51	31	76.19	75.30	0	36,905	0.00%
2023/06/27	9.6	77.68	8	77.45	75.60	1.6	37,163	0.00%
2023/06/26	10.1	80.13	5	79.80	79.30	5.1	37,281	0.01%
2023/06/21	21.1	81.29	13	80.65	81.80	8.1	37,430	0.02%
2023/06/20	15	80.23	5	79.74	79.40	10	37,547	0.03%
2023/06/19	3	80.83	27	80.86	80.80	-24	38,426	-0.06%
2023/06/16	22.1	79.86	20.1	80.39	79.10	2.1	39,863	0.01%
2023/06/15	16.1	79.71	9.2	79.52	79.00	6.9	40,410	0.02%
2023/06/14	13.2	81.60	2	81.05	80.30	11.2	41,215	0.03%
2023/06/13	25	81.62	21.5	80.78	82.30	3.5	41,842	0.01%
2023/06/12	16.3	79.14	32.1	79.76	78.50	-15.8	42,435	-0.04%
2023/06/09	39.1	79.65	48.1	80.35	79.00	-9	43,618	-0.02%
2023/06/08	25.4	79.02	9.8	80.37	78.90	15.6	44,550	0.04%
2023/06/07	28.6	82.73	23.3	83.98	81.50	5.4	45,822	0.01%
2023/06/06	12.1	83.92	8.1	83.33	82.60	4.1	46,949	0.01%
2023/06/05	64.3	85.69	37.7	86.14	85.70	26.6	47,549	0.06%
2023/06/02	49	82.63	88	82.87	83.40	-39	47,681	-0.08%
2023/06/01	55.7	81.15	86.2	80.53	81.90	-30.5	47,138	-0.06%
2023/05/31	56.1	77.85	43	77.91	78.40	13.1	46,628	0.03%
2023/05/30	33	77.20	42	77.36	76.60	-9	45,748	-0.02%
2023/05/29	26	75.87	33	75.79	76.40	-7	45,395	-0.02%
2023/05/26	63	74.68	37	74.85	73.70	26	45,058	0.06%
2023/05/25	7.1	74.85	7	74.63	74.50	0.1	44,998	0.00%
2023/05/24	96.1	78.87	97.1	77.04	75.80	-1	44,898	0.00%
2023/05/23	23	75.47	32.1	75.33	75.50	-9.1	44,540	-0.02%
2023/05/22	19.1	74.91	16	74.08	75.30	3.1	44,960	0.01%
2023/05/19	34	74.04	18	75.71	73.20	16	44,786	0.04%
2023/05/18	34	75.36	53	75.79	75.80	-19	44,433	-0.04%
2023/05/17	41	75.32	29.1	74.86	74.10	11.9	43,886	0.03%
2023/05/16	29	73.80	39.5	74.06	74.40	-10.5	43,212	-0.02%
2023/05/15	32	73.14	38	74.15	72.70	-6	42,738	-0.01%
2023/05/12	17.5	70.28	43	71.41	73.20	-25.5	42,094	-0.06%
2023/05/11	17.1	70.00	20	69.26	68.90	-2.9	41,514	-0.01%
2023/05/10	33	69.15	40	69.41	70.00	-7	41,156	-0.02%
2023/05/09	21	73.79	16	73.74	71.70	5	40,450	0.01%
2023/05/08	38	72.82	42	73.03	73.80	-4	39,949	-0.01%
2023/05/05	60	72.67	57	72.44	71.20	3	39,498	0.01%
2023/05/04	49	75.68	44	74.89	74.00	5	39,065	0.01%
2023/05/03	36	75.80	63	76.25	76.00	-27	38,702	-0.07%
2023/05/02	71	75.55	56	75.34	76.50	15	38,138	0.04%
2023/04/28	31	73.27	33	73.63	73.50	-2	37,572	-0.01%
2023/04/27	40	71.64	39	71.77	71.90	1	37,132	0.00%
2023/04/26	36	71.34	38	71.73	71.90	-2	36,803	-0.01%
2023/04/25	98	73.01	64	72.25	72.70	34	36,370	0.09%
2023/04/24	53	73.30	58	73.71	73.30	-5	35,247	-0.01%
2023/04/21	35	73.64	49.2	73.47	72.50	-14.2	34,861	-0.04%
2023/04/20	59	76.20	36.2	75.14	74.60	22.8	34,112	0.07%
2023/04/19	65.1	77.97	68	77.85	77.80	-2.9	33,376	-0.01%
2023/04/18	117.1	77.22	70	77.04	76.40	47.1	32,320	0.15%	大買/
2023/04/17	28.1	72.10	47	72.60	75.90	-19	30,534	-0.06%
2023/04/14	63.5	69.07	88.1	68.98	69.00	-24.6	29,403	-0.08%
2023/04/13	73.1	67.35	26	67.21	67.30	47.1	28,431	0.17%
2023/04/12	37.1	67.28	73	67.01	66.30	-36	27,694	-0.13%
2023/04/11	88.1	67.03	43	66.96	66.30	45.1	27,252	0.17%
2023/04/10	52	66.42	55	66.09	66.60	-3	26,706	-0.01%
2023/04/07	76	62.84	57	62.74	62.50	19	25,805	0.07%
2023/04/06	18	60.04	68	60.05	61.60	-50	25,429	-0.20%
2023/03/31	89	62.60	58.1	61.78	60.30	30.9	25,221	0.12%
2023/03/30	18	60.83	20	60.72	60.80	-2	24,733	-0.01%
2023/03/29	62	59.72	57	59.72	59.80	5	24,759	0.02%
2023/03/28	22.4	59.46	23	59.52	59.20	-0.6	25,009	0.00%
2023/03/27	70	60.65	65.5	59.92	59.80	4.5	24,753	0.02%
2023/03/24	21	59.51	32	59.92	60.00	-11	24,383	-0.05%
2023/03/23	33	59.26	39	59.00	59.50	-6	24,068	-0.02%
2023/03/22	66.1	60.28	71	60.47	59.00	-4.9	23,610	-0.02%
2023/03/21	85.1	62.26	100.1	62.39	61.10	-15	22,529	-0.07%
2023/03/20	75.3	59.59	83.1	59.65	59.50	-7.8	20,843	-0.04%
2023/03/17	65	59.57	70.5	59.67	59.10	-5.5	20,016	-0.03%
2023/03/16	67.5	58.07	91.7	58.07	58.50	-24.2	18,949	-0.13%
2023/03/15	41.5	59.57	49	59.17	59.20	-7.5	18,059	-0.04%
2023/03/14	68.1	57.92	88.2	57.83	58.40	-20.1	17,276	-0.12%
2023/03/13	59.5	56.02	24	56.69	56.20	35.5	15,806	0.22%
2023/03/10	80	56.62	64	56.47	56.60	16	14,616	0.11%
2023/03/09	83	55.46	92.1	55.30	54.80	-9.1	13,026	-0.07%
2023/03/08	71.1	51.75	64.2	52.31	54.70	6.9	11,630	0.06%
2023/03/07	59	50.18	62	50.00	49.80	-3	10,742	-0.03%
2023/03/06	24	48.51	35	48.48	48.75	-11	10,455	-0.11%
2023/03/03	52.1	47.98	99	47.69	46.90	-46.9	10,502	-0.45%
2023/03/02	15	46.06	4.1	46.65	47.05	10.9	10,050	0.11%
2023/03/01	8	45.48	16	45.69	45.60	-8	9,884	-0.08%
2023/02/24	9.1	45.68	5	45.65	45.45	4.1	9,774	0.04%
2023/02/23	10	46.69	9	46.98	46.60	1	9,572	0.01%
2023/02/22	15	46.94	17	47.04	47.20	-2	9,388	-0.02%
2023/02/21	61.1	46.85	25	46.74	46.70	36.1	9,065	0.40%
2023/02/20	32	43.95	12	45.43	46.35	20	7,673	0.26%
2023/02/17	10.2	42.19	17	42.19	42.15	-6.8	7,037	-0.10%
2023/02/16	17	41.59	23	42.38	42.35	-6	6,955	-0.09%
2023/02/15	0	0.00	10	40.63	40.75	-10	6,725	-0.15%
2023/02/14	3	39.80	0	0.00	39.80	3	6,699	0.04%
2023/02/13	2	39.80	0	0.00	39.95	2	6,721	0.03%
2023/02/10	7	40.01	21	39.96	39.90	-14	6,759	-0.21%
2023/02/09	24	41.70	4	41.53	41.35	20	6,706	0.30%
2023/02/08	0	0.00	28	41.48	41.05	-28	6,678	-0.42%
2023/02/07	46	41.15	30	41.40	41.25	16	6,645	0.24%
2023/02/03	1	40.80	3	40.50	40.45	-2	6,578	-0.03%
2023/02/02	0	0.00	1	41.00	40.60	-1	6,560	-0.02%
2023/02/01	25	40.08	29	40.41	40.45	-4	6,540	-0.06%
2023/01/31	20	39.35	22	39.69	39.65	-2	6,526	-0.03%
2023/01/30	0	0.00	8	38.99	38.85	-8	6,526	-0.12%
2023/01/17	9	37.96	2	38.00	38.00	7	6,521	0.11%
2023/01/16	1	37.90	0	0.00	37.90	1	6,518	0.02%
2023/01/13	11	38.18	1	38.20	38.00	10	6,533	0.15%
2023/01/12	4	39.00	2	39.00	38.70	2	6,519	0.03%
2023/01/11	9	39.39	6	39.04	39.00	3	6,554	0.05%
2023/01/09	6	40.41	4	40.28	40.15	2	6,569	0.03%
2023/01/05	1	41.10	0	0.00	40.05	1	6,654	0.02%
2023/01/04	4	40.60	4	40.20	40.10	0	6,663	0.00%
2023/01/03	6	39.33	7	39.85	39.95	-1	6,679	-0.01%
2022/12/30	6	39.70	6	39.57	39.45	0	6,707	0.00%
2022/12/29	7	38.76	7	39.40	39.65	0	6,837	0.00%
2022/12/28	11	39.57	4	39.44	39.00	7	6,845	0.10%
2022/12/26	1	40.00	1	40.75	40.00	0	6,852	0.00%
2022/12/23	3	40.98	6	41.03	41.00	-3	6,825	-0.04%
2022/12/22	12	42.06	6	41.98	41.50	6	6,795	0.09%
2022/12/21	8	41.36	19	41.92	42.40	-11	6,585	-0.17%
2022/12/20	20	42.00	18	42.26	40.65	2	6,274	0.03%
2022/12/19	0	41.10	22	41.12	41.25	-22	5,759	-0.38%
2022/12/16	5	39.70	5	39.70	39.40	0	5,685	0.00%
2022/12/15	2	40.25	5	40.18	40.50	-3	5,680	-0.05%
2022/12/14	2	39.75	5	40.00	39.70	-3	5,709	-0.05%
2022/12/13	1	40.00	0	0.00	39.65	1	5,901	0.02%
2022/12/12	2	39.70	2	40.03	39.95	0	6,241	0.00%
2022/12/09	4	40.58	2	40.35	39.90	2	6,895	0.03%
2022/12/08	1	40.10	10	39.99	39.80	-9	6,969	-0.13%
2022/12/07	22	40.65	31	40.06	39.75	-9	6,967	-0.13%
2022/12/06	11	42.79	9	42.63	41.65	2	6,883	0.03%
2022/12/05	2	41.70	5	41.90	41.70	-3	6,639	-0.05%
2022/12/02	10	41.56	9	41.77	41.75	1	6,574	0.02%
2022/12/01	23	41.87	10	41.96	41.60	13	6,509	0.20%
2022/11/30	10	42.08	20.2	42.05	41.80	-10.2	6,398	-0.16%
2022/11/29	12.2	41.06	4	41.08	41.25	8.2	6,186	0.13%
2022/11/28	35	42.41	37	42.42	41.70	-2	6,208	-0.03%
2022/11/25	60	40.66	73	41.32	42.30	-13	5,779	-0.22%
2022/11/24	22	39.06	24.3	39.16	38.85	-2.3	5,224	-0.04%
2022/11/23	2	36.83	2	36.70	36.65	0	4,905	0.00%
2022/11/21	1	37.10	0	0.00	37.10	1	4,993	0.02%
2022/11/18	3	38.68	2	38.15	37.30	1	5,005	0.02%
2022/11/17	3	38.57	2	38.40	38.45	1	4,945	0.02%
2022/11/16	2	38.13	1	37.95	37.85	1	4,917	0.02%
2022/11/14	2	37.05	3	36.83	37.05	-1	4,925	-0.02%
2022/11/11	2	37.58	0	0.00	36.80	2	4,958	0.04%
2022/11/10	10	38.00	0	0.00	37.80	10	4,919	0.20%
2022/11/09	1	37.90	1	37.95	37.90	0	4,957	0.00%
2022/11/08	1	38.60	1	38.10	37.45	0	4,996	0.00%
2022/11/07	0	0.00	5	37.80	37.75	-5	4,977	-0.10%
2022/11/04	5	37.40	0	0.00	37.40	5	5,071	0.10%
2022/11/02	0	0.00	14	36.67	36.60	-14	5,083	-0.28%
2022/10/31	4	36.04	0	0.00	35.75	4	5,187	0.08%
2022/10/28	0	0.00	4	35.35	35.25	-4	5,227	-0.08%
2022/10/24	0	0.00	2	35.50	34.80	-2	5,376	-0.04%
2022/10/21	2	34.58	0.4	34.25	34.30	1.6	5,389	0.03%
2022/10/19	1	36.10	2	36.65	36.10	-1	5,391	-0.02%
2022/10/18	0	0.00	1	35.30	35.40	-1	5,368	-0.02%
2022/10/17	2.1	34.47	12	34.35	34.95	-9.9	5,439	-0.18%
2022/10/13	13	34.01	3	34.25	33.40	10	5,492	0.18%
2022/10/12	0	0.00	3	36.05	35.70	-3	5,461	-0.05%
2022/10/11	1	36.90	0	0.00	36.10	1	5,477	0.02%
2022/10/07	2	38.13	1	38.30	38.20	1	5,656	0.02%
2022/10/06	4	38.64	11	38.44	38.20	-7	5,817	-0.12%
2022/10/05	2	37.75	2	37.10	36.90	0	5,703	0.00%
2022/10/04	4	36.68	3	36.75	37.05	1	5,697	0.02%
2022/10/03	1	35.95	1	35.55	35.65	0	5,696	0.00%
2022/09/30	1	35.10	1	34.15	35.50	0	5,806	0.00%
2022/09/28	1	34.85	0	0.00	34.85	1	5,833	0.02%
2022/09/27	6	35.99	8	36.26	36.50	-2	5,809	-0.03%
2022/09/26	3	37.03	12	36.32	35.75	-9	5,831	-0.15%
2022/09/23	5	38.37	1	38.00	38.05	4	5,846	0.07%
2022/09/22	4	38.46	2	38.93	39.10	2	5,876	0.03%
2022/09/21	9	38.94	7	39.14	38.90	2	5,857	0.03%
2022/09/20	8	38.73	7	39.56	39.35	1	5,801	0.02%
2022/09/19	25	40.26	10	40.72	38.95	15	5,647	0.27%
2022/09/16	32	41.09	76.1	41.59	41.60	-44.1	5,366	-0.82%
2022/09/15	5	40.05	5	39.77	39.20	0	4,783	0.00%
2022/09/13	1	39.25	1	39.70	39.15	0	4,738	0.00%
2022/09/08	0.3	37.15	0	0.00	37.30	0.3	4,754	0.01%
2022/09/06	4	37.25	2	36.85	37.00	2	4,806	0.04%
2022/09/05	3	38.60	0	0.00	38.15	3	4,777	0.06%
2022/09/02	12	40.25	7	40.91	40.30	5	4,717	0.11%
2022/09/01	4	40.23	3	40.10	39.55	1	4,520	0.02%
2022/08/31	0	0.00	2	38.83	39.15	-2	4,456	-0.04%
2022/08/29	5	38.00	0	0.00	37.80	5	4,845	0.10%
2022/08/26	1	39.50	7	39.04	39.60	-6	4,835	-0.12%
2022/08/25	0	0.00	1	39.00	38.75	-1	4,848	-0.02%
2022/08/24	0	0.00	6	38.53	38.10	-6	5,138	-0.12%
2022/08/23	1	38.10	0	0.00	38.35	1	5,152	0.02%
2022/08/19	2	39.60	1	39.60	39.45	1	5,279	0.02%
2022/08/18	10	40.20	0	0.00	39.90	10	5,301	0.19%
2022/08/16	1	39.25	0	0.00	39.15	1	5,267	0.02%
2022/08/15	0	0.00	1	38.95	39.10	-1	5,227	-0.02%
2022/08/12	0	0.00	2	37.85	38.05	-2	5,186	-0.04%
2022/08/11	3	38.20	2	37.88	37.90	1	5,185	0.02%
2022/08/10	1	38.15	1	38.25	38.25	0	5,096	0.00%
2022/08/08	0	0.00	1	37.00	37.55	-1	5,119	-0.02%
2022/08/05	13	37.59	3	37.52	37.60	10	5,162	0.19%
2022/08/04	1	36.00	0	0.00	35.95	1	5,183	0.02%
2022/08/03	0	0.00	1	36.45	36.05	-1	5,170	-0.02%
2022/08/02	0	0.00	2	36.38	36.50	-2	5,192	-0.04%
2022/08/01	1	38.30	2	38.35	38.35	-1	5,145	-0.02%
2022/07/27	0	0.00	4	36.24	36.65	-4	5,139	-0.08%
2022/07/22	3	37.40	6	37.63	36.80	-3	5,224	-0.06%
2022/07/21	2	37.20	2	37.13	37.35	0	5,315	0.00%
2022/07/19	0	0.00	3	36.30	35.95	-3	5,357	-0.06%
2022/07/18	2	36.35	4	35.93	36.10	-2	5,373	-0.04%
2022/07/15	15	36.29	16	36.41	36.00	-1	5,369	-0.02%
2022/07/14	0	0.00	6	36.23	36.30	-6	5,204	-0.12%
2022/07/13	0	0.00	3	33.13	33.00	-3	5,084	-0.06%
2022/07/08	3	33.77	3	33.60	33.60	0	5,283	0.00%
2022/07/05	3	31.68	2	32.18	31.95	1	5,373	0.02%
2022/07/04	0	0.00	5	31.15	31.00	-5	5,410	-0.09%
2022/07/01	1	31.70	9	33.40	31.70	-8	5,539	-0.14%
2022/06/30	3	35.58	0	0.00	34.00	3	5,642	0.05%
2022/06/29	11	35.98	0	0.00	35.90	11	5,690	0.19%
2022/06/28	1	37.30	1	37.20	36.80	0	5,901	0.00%
2022/06/27	6	37.54	1	37.80	37.80	5	6,692	0.07%
2022/06/24	2	36.93	2	37.28	36.85	0	6,996	0.00%
2022/06/23	4	36.40	4	36.00	35.95	0	7,501	0.00%
2022/06/21	0	0.00	2	35.85	36.70	-2	9,175	-0.02%
2022/06/17	2	37.25	0	0.00	36.95	2	9,504	0.02%
2022/06/16	3	38.47	6	38.92	37.40	-3	9,509	-0.03%
2022/06/15	1	38.25	7.5	38.80	38.30	-6.5	9,536	-0.07%
2022/06/14	2	38.63	10	38.77	39.10	-8	9,575	-0.08%
2022/06/13	1	38.90	4.2	38.97	38.80	-3.2	9,597	-0.03%
2022/06/10	2	39.80	1	39.86	40.00	1	9,611	0.01%
2022/06/09	7	40.97	8	40.69	40.60	-1	9,630	-0.01%
2022/06/08	58	41.80	8	41.35	41.25	50	9,651	0.52%
2022/06/07	2	40.05	21	40.62	40.30	-19	9,377	-0.20%
2022/06/06	4	39.34	0	39.35	39.15	4	9,352	0.04%
2022/06/02	2	39.85	1	40.00	40.00	1	9,466	0.01%
2022/06/01	16	41.63	14	41.81	40.75	2	9,549	0.02%
2022/05/31	0	0.00	27	39.26	39.40	-27	9,420	-0.29%
2022/05/30	24	39.38	6	39.04	39.15	18	9,594	0.19%
2022/05/27	36	38.32	4	39.00	38.10	32	9,640	0.33%
2022/05/26	11	37.88	38	37.72	37.40	-27	9,685	-0.28%
2022/05/25	7	38.30	4	37.78	38.80	3	9,758	0.03%
2022/05/24	1	38.30	1	38.60	37.50	0	9,920	0.00%
2022/05/23	4	38.55	1	39.25	38.35	3	10,009	0.03%
2022/05/20	1	38.55	6	38.58	38.35	-5	10,206	-0.05%
2022/05/19	0	0.00	2	37.63	38.40	-2	10,389	-0.02%
2022/05/18	11	38.54	0	0.00	38.40	11	10,582	0.10%
2022/05/16	1	37.70	3	37.55	37.35	-2	11,789	-0.02%
2022/05/13	3	36.37	16	36.90	36.75	-13	11,807	-0.11%
2022/05/12	10	36.29	2	35.25	35.00	8	11,857	0.07%
2022/05/11	2	37.55	0	0.00	37.30	2	11,831	0.02%
2022/05/10	13	38.02	7	38.11	38.25	6	11,976	0.05%
2022/05/09	10	39.00	0	0.00	38.60	10	12,027	0.08%
2022/05/06	6	39.80	0	0.00	39.85	6	12,155	0.05%
2022/05/05	0	0.00	4	41.64	41.00	-4	12,278	-0.03%
2022/05/04	2	40.23	15	40.17	40.55	-13	12,324	-0.11%
2022/05/03	5	39.56	7	39.54	39.70	-2	12,455	-0.02%
2022/04/29	1	39.00	10	38.90	39.00	-9	12,634	-0.07%
2022/04/28	18	39.10	1	39.30	38.70	17	12,814	0.13%
2022/04/27	9	38.61	1	38.70	38.65	8	12,841	0.06%
2022/04/26	1	41.45	31	40.92	40.70	-30	12,772	-0.23%
2022/04/25	14	41.13	0	0.00	40.95	14	12,852	0.11%
2022/04/22	2	43.23	20	43.05	43.25	-18	12,957	-0.14%
2022/04/21	0	0.00	6	43.42	43.60	-6	13,093	-0.05%
2022/04/20	2	42.78	4	42.99	42.95	-2	13,319	-0.02%
2022/04/19	15	42.44	0	0.00	42.05	15	13,467	0.11%
2022/04/18	7	42.46	8	42.55	42.35	-1	13,793	-0.01%
2022/04/15	7	44.27	3	44.18	43.80	4	13,993	0.03%
2022/04/14	2	45.08	7	45.39	45.10	-5	14,415	-0.03%
2022/04/13	11	44.23	10	44.50	44.50	1	14,620	0.01%
2022/04/12	10	44.01	2	43.53	44.20	8	14,967	0.05%
2022/04/11	11	44.50	2.2	44.77	44.00	8.9	15,448	0.06%
2022/04/08	4	46.19	2	45.85	45.75	2	15,823	0.01%
2022/04/07	2	46.43	6	46.67	45.20	-4	16,675	-0.02%
2022/04/06	6	47.33	30	47.32	47.15	-24	16,890	-0.14%
2022/04/01	9	46.39	16	46.48	46.10	-7	17,214	-0.04%
2022/03/31	13	47.63	36	47.84	46.80	-23	18,222	-0.13%
2022/03/30	53	48.82	63	48.68	48.25	-10	19,103	-0.05%
2022/03/29	4	48.39	1	48.15	46.95	3	21,757	0.01%
2022/03/28	81	47.98	70	47.66	47.60	11	22,374	0.05%
2022/03/25	74	47.32	52	47.52	47.65	22	22,255	0.10%
2022/03/24	41.2	46.93	39	46.63	45.90	2.2	21,832	0.01%
2022/03/23	74	44.77	63	45.02	45.75	11	21,678	0.05%
2022/03/22	6	43.18	13	43.07	43.00	-7	22,935	-0.03%
2022/03/21	15	42.94	12	43.46	42.65	3	24,311	0.01%
2022/03/18	15	42.97	15	43.26	43.30	0	25,021	0.00%
2022/03/17	19	42.71	4	42.38	42.55	15	25,932	0.06%
2022/03/16	4	42.00	5	42.18	41.40	-1	26,305	0.00%
2022/03/15	6	42.11	8	42.38	41.90	-2	26,355	-0.01%
2022/03/14	6	42.29	10	42.98	43.15	-4	26,570	-0.02%
2022/03/11	5	42.27	0	0.00	42.10	5	27,074	0.02%
2022/03/10	1	43.75	0	0.00	43.35	1	27,079	0.00%
2022/03/09	11	42.57	4	42.43	42.65	7	27,036	0.03%
2022/03/08	23	42.89	20	42.05	41.75	3	27,012	0.01%
2022/03/07	2	43.35	19	43.87	43.00	-17	26,897	-0.06%
2022/03/04	9	46.30	14	46.75	45.50	-5	26,779	-0.02%
2022/03/03	9	47.03	7	47.84	46.55	2	26,680	0.01%
2022/03/02	15	46.09	7	46.76	46.90	8	26,600	0.03%
2022/03/01	6	46.24	42	46.70	46.85	-36	26,662	-0.14%
2022/02/25	20	45.32	8	45.33	44.80	12	26,695	0.04%
2022/02/24	21	44.71	13	45.47	44.05	8	26,666	0.03%
2022/02/23	14	46.19	4	46.54	46.50	10	26,540	0.04%
2022/02/22	8.1	46.44	3	47.38	45.40	5.1	26,548	0.02%
2022/02/21	12	47.85	25	47.91	47.75	-13	26,443	-0.05%
2022/02/18	12	46.60	31	46.18	47.95	-19	26,335	-0.07%
2022/02/17	33	48.15	17	47.91	46.70	16	26,355	0.06%
2022/02/16	44	46.54	89	46.94	48.15	-45	25,774	-0.17%
2022/02/15	2	43.65	1	44.25	43.80	1	25,474	0.00%
2022/02/14	14	44.02	17	44.70	43.50	-3	25,529	-0.01%
2022/02/11	1	45.35	3	45.73	45.70	-2	25,612	-0.01%
2022/02/10	16	45.59	30	45.90	45.20	-14	25,949	-0.05%
2022/02/09	22	45.20	1	45.00	45.20	21	25,870	0.08%
2022/02/08	18	45.03	15	44.55	44.95	3	25,855	0.01%
2022/02/07	46	43.54	34	43.18	43.90	12	25,760	0.05%
2022/01/25	17	41.75	17	42.39	40.80	0	26,178	0.00%
2022/01/24	6	42.51	9	42.66	42.80	-3	26,203	-0.01%
2022/01/21	42	43.59	52	43.52	42.55	-10	26,324	-0.04%
2022/01/20	18	44.70	12	44.48	44.45	6	26,539	0.02%
2022/01/19	19	44.95	16	44.96	44.80	3	27,174	0.01%
2022/01/18	4	45.76	4	45.01	44.80	0	27,675	0.00%
2022/01/17	17	46.01	16	45.63	45.60	1	27,640	0.00%
2022/01/14	17	44.91	10	44.48	44.15	7	27,650	0.03%
2022/01/13	20	45.21	12	45.63	45.65	8	27,830	0.03%
2022/01/12	17	46.54	45	46.54	46.00	-28	28,004	-0.10%
2022/01/11	37	47.50	16	46.64	46.50	21	27,968	0.08%
2022/01/10	18	48.22	41	48.18	48.70	-23	27,612	-0.08%
2022/01/07	27	48.84	27	48.09	47.75	0	27,341	0.00%
2022/01/06	22	49.93	18	50.30	49.60	4	26,889	0.01%
2022/01/05	32	51.46	15	51.43	50.40	17	26,623	0.06%
2022/01/04	10	51.27	28	51.84	52.10	-18	26,245	-0.07%
2022/01/03	26	49.85	23	50.37	50.70	3	25,790	0.01%
2021/12/30	52.1	51.79	29	51.34	50.30	23.1	25,335	0.09%
2021/12/29	21	50.52	21	50.83	50.60	0	24,493	0.00%
2021/12/28	41.1	50.27	15	50.21	50.00	26.1	24,195	0.11%
2021/12/27	56	50.79	51	51.20	51.70	5	23,728	0.02%
2021/12/24	39	50.25	25	50.11	49.40	14	22,652	0.06%
2021/12/23	125	49.90	103	50.00	49.90	22	21,538	0.10%	大買/大賣/
2021/12/22	18	45.42	134	45.63	47.35	-116	18,101	-0.64%	大賣/鉅額交易
2021/12/21	65	43.38	24	43.28	43.05	41	17,170	0.24%
2021/12/20	109	45.14	85	45.31	45.15	24	16,748	0.14%	大買/
2021/12/17	60	45.68	105	46.15	45.40	-45	16,239	-0.28%	大賣/
2021/12/16	117	46.04	188	45.65	46.25	-71	15,573	-0.46%	大買/大賣/
2021/12/15	291	43.62	223	43.39	43.80	68	13,999	0.49%	大買/大賣/
2021/12/14	62	40.57	23	40.30	40.80	39	12,584	0.31%
2021/12/13	12	41.74	76	40.80	42.25	-64	11,852	-0.54%
2021/12/10	42	39.37	22	39.98	38.45	20	10,891	0.18%
2021/12/09	2	38.30	11	38.61	38.30	-9	10,460	-0.09%
2021/12/08	32	38.57	6	38.75	38.20	26	10,373	0.25%
2021/12/07	74.6	39.00	92	39.10	39.10	-17.4	10,132	-0.17%
2021/12/06	0	0.00	11	36.90	37.20	-11	9,605	-0.11%
2021/12/03	5	36.25	0	0.00	36.20	5	9,602	0.05%
2021/12/02	7	35.98	6	35.79	35.65	1	9,638	0.01%
2021/12/01	5	35.80	8	36.20	36.45	-3	9,665	-0.03%
2021/11/30	4	35.75	0	0.00	36.25	4	9,693	0.04%
2021/11/29	11	35.31	11	35.38	35.45	0	9,748	0.00%
2021/11/26	23	36.25	10	35.90	35.75	13	9,817	0.13%
2021/11/25	22	37.32	10	38.60	37.10	12	9,738	0.12%
2021/11/24	4	36.53	26	37.91	38.05	-22	9,614	-0.23%
2021/11/23	7	37.41	6	37.70	36.85	1	9,542	0.01%
2021/11/22	2	37.58	13	37.92	37.70	-11	9,567	-0.11%
2021/11/19	16	37.46	11	38.23	37.35	5	9,684	0.05%
2021/11/18	2	37.90	33	37.85	37.55	-31	9,701	-0.32%
2021/11/17	2	37.30	1	37.90	37.15	1	9,687	0.01%
2021/11/16	67	38.17	16	38.82	37.30	51	9,737	0.52%
2021/11/15	12	38.03	13	38.45	38.40	-1	9,596	-0.01%
2021/11/12	17	37.22	16	37.95	37.20	1	9,510	0.01%
2021/11/11	19	37.29	15	37.95	36.55	4	9,519	0.04%
2021/11/10	25	37.73	17	38.02	37.30	8	9,529	0.08%
2021/11/09	10	37.40	24	37.15	37.70	-14	9,481	-0.15%
2021/11/08	6	35.51	15	35.62	35.50	-9	9,209	-0.10%
2021/11/05	7	34.34	5	35.05	34.40	2	9,380	0.02%
2021/11/04	1	35.65	2	35.63	35.25	-1	9,424	-0.01%
2021/11/03	5	35.73	4	35.78	35.20	1	9,455	0.01%
2021/11/02	59	38.16	70	37.46	35.45	-11	9,494	-0.12%
2021/11/01	11	36.96	1	37.45	36.80	10	9,020	0.11%
2021/10/29	20	36.97	14	37.13	36.80	6	8,881	0.07%
2021/10/28	5	36.81	20.1	37.37	36.30	-15.1	8,571	-0.18%
2021/10/27	57	36.72	33.3	36.83	36.30	23.7	8,202	0.29%
2021/10/26	44.4	35.55	50	36.91	37.25	-5.6	7,558	-0.07%
2021/10/25	6	34.12	14	34.22	33.90	-8	7,035	-0.11%
2021/10/22	12	34.99	2	34.80	34.80	10	7,167	0.14%
2021/10/21	30	35.17	17.2	35.04	35.30	12.8	7,157	0.18%
2021/10/20	14.2	34.96	30	34.45	35.30	-15.8	7,123	-0.22%
2021/10/19	6	33.51	13	33.19	33.00	-7	6,882	-0.10%
2021/10/18	3	32.15	16	31.80	32.20	-13	6,882	-0.19%
2021/10/15	9	31.74	3	31.42	31.85	6	7,015	0.09%
2021/10/14	0	0.00	6	30.63	30.85	-6	7,241	-0.08%
2021/10/13	6	30.05	0	0.00	29.90	6	7,365	0.08%
2021/10/12	3	31.00	10	30.65	30.75	-7	7,493	-0.09%
2021/10/08	30	32.62	0	0.00	31.30	30	7,645	0.39%
2021/10/07	0	0.00	3	31.53	31.65	-3	7,809	-0.04%
2021/10/06	0	0.00	1	30.95	30.55	-1	8,574	-0.01%
2021/10/05	13	29.68	1	30.50	30.60	12	9,372	0.13%
2021/10/04	1	29.50	0	0.00	29.00	1	9,871	0.01%
2021/10/01	3	30.60	8	30.55	30.45	-5	10,423	-0.05%
2021/09/29	4	31.25	0	0.00	31.30	4	11,934	0.03%
2021/09/24	1	32.75	0	0.00	32.70	1	12,832	0.01%
2021/09/23	1	32.05	1	33.25	32.05	0	13,219	0.00%
2021/09/22	1	31.25	0	0.00	31.50	1	13,700	0.01%
2021/09/17	5	32.41	0	0.00	32.35	5	15,407	0.03%
2021/09/15	2	32.45	0	0.00	32.60	2	16,277	0.01%
2021/09/14	0	0.00	2	32.48	32.15	-2	16,573	-0.01%
2021/09/10	0	0.00	1	32.70	32.85	-1	16,909	-0.01%
2021/09/09	1	32.50	4	32.49	33.00	-3	17,150	-0.02%
2021/09/06	2	34.00	1	34.00	33.45	1	18,298	0.01%
2021/09/03	0	0.00	10	34.85	34.90	-10	18,328	-0.05%
2021/09/02	3	34.70	2	34.98	34.45	1	18,386	0.01%
2021/09/01	13	37.11	2	36.55	35.80	11	18,456	0.06%
2021/08/31	3	36.10	0	0.00	35.95	3	18,438	0.02%
2021/08/30	1	36.30	20	35.90	35.90	-19	18,637	-0.10%
2021/08/27	0	0.00	10	35.65	35.65	-10	18,817	-0.05%
2021/08/26	24	36.62	22	36.47	36.85	2	19,040	0.01%
2021/08/25	38	36.26	17	35.62	36.10	21	19,122	0.11%
2021/08/24	1	36.10	1	36.05	34.25	0	19,301	0.00%
2021/08/23	7	34.48	1	34.45	34.90	6	19,627	0.03%
2021/08/20	0	0.00	1	33.80	34.05	-1	19,925	-0.01%
2021/08/19	1	33.55	2	33.88	32.50	-1	20,009	0.00%
2021/08/18	8	33.39	14	31.58	34.45	-6	20,301	-0.03%
2021/08/17	6	32.23	10	33.40	31.80	-4	20,427	-0.02%
2021/08/16	7	35.15	7	34.93	34.10	0	20,432	0.00%
2021/08/13	12	36.65	2	37.70	35.80	10	20,452	0.05%
2021/08/12	5	38.22	6	38.37	38.25	-1	20,523	0.00%
2021/08/11	35	38.31	46.2	38.75	38.95	-11.2	20,594	-0.05%
2021/08/10	14	38.04	14	38.30	37.65	0	20,667	0.00%
2021/08/09	4	37.85	5	38.11	37.05	-1	20,854	0.00%
2021/08/06	18.4	37.96	12	37.94	37.60	6.4	21,081	0.03%
2021/08/05	3	36.93	1	36.75	36.60	2	21,273	0.01%
2021/08/04	5	37.57	2	37.53	37.45	3	21,764	0.01%
2021/08/03	1	37.65	1	38.25	37.65	0	22,054	0.00%
2021/08/02	3	37.58	1.3	37.88	38.00	1.7	22,273	0.01%
2021/07/29	2	38.60	26	38.55	38.40	-24	22,689	-0.11%
2021/07/28	103	38.13	77.1	37.87	38.10	25.9	22,900	0.11%	大買/
2021/07/27	8	39.64	5	41.74	39.65	3	23,195	0.01%
2021/07/26	47	41.71	53	41.70	41.60	-6	23,492	-0.03%
2021/07/23	24	39.76	21	39.86	40.05	3	24,314	0.01%
2021/07/22	7	38.87	22	38.92	38.90	-15	24,927	-0.06%
2021/07/21	21	38.48	13	38.36	37.75	8	25,844	0.03%
2021/07/20	16	38.18	5	37.73	37.75	11	25,772	0.04%
2021/07/19	7	39.96	5	39.88	39.80	2	25,664	0.01%
2021/07/16	9	40.76	9	41.08	40.50	0	25,559	0.00%
2021/07/15	5.5	40.94	2	40.90	40.90	3.5	25,443	0.01%
2021/07/14	19	40.99	7	41.33	40.45	12	25,327	0.05%
2021/07/13	55	42.71	32	43.84	41.35	23	25,095	0.09%
2021/07/12	48	42.73	82.1	42.65	43.15	-34.1	24,316	-0.14%
2021/07/09	49	42.06	29.2	42.11	41.20	19.8	23,498	0.08%
2021/07/08	11.2	42.04	15	41.64	42.40	-3.8	22,982	-0.02%
2021/07/07	74.1	41.78	75.5	42.22	40.80	-1.4	22,452	-0.01%
2021/07/06	50.4	42.01	23	42.47	43.00	27.4	21,586	0.13%
2021/07/05	14	39.07	44	39.45	39.10	-30	21,259	-0.14%
2021/07/02	1	37.60	8	37.33	37.60	-7	21,926	-0.03%
2021/07/01	31	37.74	26	36.82	36.90	5	21,974	0.02%
2021/06/30	40	38.90	15	38.55	38.15	25	21,976	0.11%
2021/06/29	38	39.17	20.4	39.37	37.25	17.6	21,852	0.08%
2021/06/28	74.1	40.08	31	40.02	39.75	43.1	21,547	0.20%
2021/06/25	3	39.05	64	38.97	39.80	-61	20,099	-0.30%
2021/06/24	9	36.41	14	36.34	36.20	-5	19,674	-0.03%
2021/06/23	4	34.95	6	35.23	35.80	-2	19,435	-0.01%
2021/06/22	7	33.78	12	34.32	33.40	-5	19,356	-0.03%
2021/06/21	4	34.84	5	34.92	34.05	-1	19,369	-0.01%
2021/06/18	14	36.14	7	37.06	35.85	7	19,561	0.04%
2021/06/17	6	35.73	10	35.99	36.30	-4	21,100	-0.02%
2021/06/16	19	36.55	26	36.54	35.25	-7	22,480	-0.03%
2021/06/15	20	35.97	42	36.43	36.55	-22	23,594	-0.09%
2021/06/11	0	0.00	1	33.25	33.25	-1	24,009	0.00%
2021/06/10	1	34.20	3	33.90	33.20	-2	24,903	-0.01%
2021/06/09	3	33.78	13	34.13	33.25	-10	25,010	-0.04%
2021/06/08	11	34.80	4	34.78	34.75	7	24,966	0.03%
2021/06/07	8	34.99	6	35.06	34.30	2	24,939	0.01%
2021/06/04	9	36.47	11	36.64	36.10	-2	24,757	-0.01%
2021/06/03	33	36.30	35	36.78	36.20	-2	24,630	-0.01%
2021/06/02	6	36.02	4	36.93	35.40	2	24,417	0.01%
2021/06/01	19	36.46	44	36.59	36.70	-25	24,292	-0.10%
2021/05/31	25	36.50	12	36.85	36.40	13	24,079	0.05%
2021/05/28	3	31.58	16	32.80	33.80	-13	24,205	-0.05%
2021/05/27	8	30.83	11	30.85	30.75	-3	24,751	-0.01%
2021/05/26	34	30.28	10	30.08	30.40	24	24,713	0.10%
2021/05/25	6	31.03	9	30.11	31.15	-3	24,380	-0.01%
2021/05/24	14	28.52	12	28.24	28.35	2	24,247	0.01%
2021/05/21	14	27.75	17	27.86	27.90	-3	24,179	-0.01%
2021/05/20	6	27.73	6	27.74	26.65	0	24,303	0.00%
2021/05/19	24	27.38	16	27.41	27.65	8	24,174	0.03%
2021/05/18	22	27.65	15	27.53	28.15	7	24,050	0.03%
2021/05/17	1	26.60	27	26.12	25.60	-26	23,768	-0.11%
2021/05/14	33	30.05	20	28.51	28.40	13	23,502	0.06%
2021/05/13	14	29.77	4	29.29	29.85	10	23,224	0.04%
2021/05/12	9	31.43	26	30.65	30.40	-17	22,926	-0.07%
2021/05/11	21	33.12	4	32.08	32.10	17	22,378	0.08%
2021/05/10	47	35.32	6	35.55	35.30	41	22,094	0.19%
2021/05/07	27	35.11	10	35.21	36.95	17	21,966	0.08%
2021/05/06	3	34.82	32	34.29	34.30	-29	21,867	-0.13%
2021/05/05	14	35.90	3	36.58	34.45	11	21,673	0.05%
2021/05/04	12	35.80	16	35.92	36.10	-4	21,592	-0.02%
2021/05/03	17	39.61	10	40.13	38.70	7	21,235	0.03%
2021/04/29	58	45.72	21	45.01	42.95	37	20,791	0.18%
2021/04/28	22	42.34	21	43.21	45.10	1	19,829	0.01%
2021/04/27	24	42.23	19.7	42.48	41.00	4.4	19,229	0.02%
2021/04/26	2	39.90	26	39.90	39.90	-24	18,422	-0.13%
2021/04/23	11	34.87	3	36.30	36.30	8	18,508	0.04%
2021/04/22	12	34.43	6	34.76	33.00	6	18,616	0.03%
2021/04/21	2	33.78	5	33.57	34.40	-3	18,814	-0.02%
2021/04/20	12	33.86	18	33.00	34.15	-6	18,976	-0.03%
2021/04/19	2	34.50	3	34.32	34.50	-1	19,413	-0.01%
2021/04/16	0	0.00	2	36.25	36.40	-2	20,088	-0.01%
2021/04/15	4	36.05	0	0.00	35.70	4	20,268	0.02%
2021/04/14	10	34.67	31	33.51	35.10	-21	20,395	-0.10%
2021/04/13	14	38.58	0	0.00	37.00	14	20,488	0.07%
2021/04/12	10	36.20	28	35.28	38.00	-18	20,566	-0.09%
2021/04/09	13	37.86	25	37.88	37.80	-12	20,758	-0.06%
2021/04/08	87.2	41.80	55	41.95	41.95	32.2	20,895	0.15%
2021/04/07	8	38.50	24.7	38.79	38.90	-16.7	19,783	-0.08%
2021/04/06	18	35.01	19	34.23	35.40	-1	19,602	-0.01%
2021/04/01	45	30.86	30	29.98	32.20	15	19,483	0.08%
2021/03/31	51	29.32	39	28.91	29.30	12	19,341	0.06%
2021/03/30	16	28.86	17.5	28.47	29.30	-1.5	19,307	-0.01%
2021/03/29	2	26.60	22	26.73	26.95	-20	19,141	-0.10%
2021/03/26	2	26.05	16	26.06	26.20	-14	19,240	-0.07%
2021/03/25	16	26.46	11	26.55	25.75	5	19,364	0.03%
2021/03/24	10	24.68	14	24.95	25.30	-4	20,185	-0.02%
2021/03/23	12	24.22	73	24.22	24.45	-61	20,830	-0.29%
2021/03/22	130.5	26.91	43	26.55	26.00	87.5	20,580	0.43%	大買/
2021/03/19	47	24.49	87	24.86	25.55	-40	19,048	-0.21%
2021/03/18	48	22.37	44	22.94	23.25	4	17,938	0.02%
2021/03/17	40	20.21	141	20.42	21.15	-101	16,444	-0.61%	大賣/鉅額交易
2021/03/16	29	19.76	62	19.87	19.25	-33	15,750	-0.21%
2021/03/15	20	18.50	4	18.58	18.50	16	14,969	0.11%
2021/03/12	12	17.78	7	17.76	17.90	5	15,063	0.03%
2021/03/11	8	17.39	4	17.64	17.70	4	15,623	0.03%
2021/03/10	1	17.20	2	17.18	17.00	-1	15,916	-0.01%
2021/03/09	11	16.94	3	16.68	17.10	8	16,439	0.05%
2021/03/08	11	16.75	2	16.93	16.80	9	17,152	0.05%
2021/03/05	3	17.47	3	17.52	17.30	0	17,645	0.00%
2021/03/04	24	17.43	24	17.38	17.35	0	17,670	0.00%
2021/03/03	10	17.91	26	18.18	17.80	-16	17,605	-0.09%
2021/03/02	117	19.21	153	19.52	19.45	-36	17,445	-0.21%	大買/大賣/
2021/02/26	0	0.00	2	17.87	17.85	-2	16,612	-0.01%
2021/02/25	15	17.85	17	17.55	17.55	-2	16,460	-0.01%
2021/02/24	1	17.80	21	17.65	17.50	-20	16,430	-0.12%
2021/02/23	20	17.80	12	17.43	17.50	8	16,298	0.05%
2021/02/22	22	17.88	1	18.00	17.70	21	16,355	0.13%
2021/02/19	1	17.15	8	17.21	17.25	-7	16,104	-0.04%
2021/02/18	0	0.00	1	16.95	16.85	-1	16,065	-0.01%
2021/02/17	3	16.15	1	16.45	16.60	2	15,983	0.01%
2021/02/05	2	15.95	6	15.95	15.80	-4	15,950	-0.03%
2021/02/04	0	0.00	1	16.00	16.10	-1	16,037	-0.01%
2021/02/02	1	16.45	1	16.20	16.15	0	16,054	0.00%
2021/02/01	5	16.55	4	16.40	16.20	1	16,069	0.01%
2021/01/29	8	16.75	0	0.00	16.50	8	16,124	0.05%
2021/01/28	21	16.73	27	17.14	17.05	-6	16,239	-0.04%
2021/01/27	6	16.62	2	16.65	16.65	4	16,178	0.02%
2021/01/26	12	16.41	1	16.55	16.25	11	16,403	0.07%
2021/01/25	2	16.10	14	15.96	15.95	-12	16,194	-0.07%
2021/01/22	5	15.96	28	15.96	15.95	-23	16,058	-0.14%
2021/01/21	25	16.07	35	16.64	15.90	-10	16,017	-0.06%
2021/01/20	5	16.68	42	17.09	16.40	-37	15,875	-0.23%
2021/01/19	19	17.39	20	17.25	17.55	-1	15,684	-0.01%
2021/01/18	34	17.46	0	0.00	17.20	34	15,497	0.22%
2021/01/15	31	17.77	0	0.00	17.80	31	15,367	0.20%
2021/01/14	10	17.96	6	18.01	18.25	4	15,141	0.03%
2021/01/13	19	17.63	41	17.51	17.45	-22	14,972	-0.15%
2021/01/12	39	17.82	17	18.17	17.10	22	14,844	0.15%
2021/01/11	97	17.70	19	17.66	18.25	78	14,511	0.54%
2021/01/08	25	16.77	84	16.77	16.75	-59	14,277	-0.41%
2021/01/07	10	16.85	11	16.51	16.70	-1	14,733	-0.01%
2021/01/06	16	16.35	22	15.90	16.00	-6	14,688	-0.04%
2021/01/05	5	16.82	131	16.71	16.55	-126	14,508	-0.87%	大賣/鉅額交易
2021/01/04	34	17.20	14	17.18	16.95	20	14,338	0.14%
2020/12/31	147	16.72	30	16.54	16.30	117	13,928	0.84%	大買/鉅額交易
2020/12/30	36	16.28	10	16.25	16.15	26	13,640	0.19%
2020/12/29	5	16.30	47	16.34	16.15	-42	13,589	-0.31%
2020/12/28	3	16.10	4	16.11	16.15	-1	13,565	-0.01%
2020/12/25	1	16.30	16	16.31	16.50	-15	13,417	-0.11%
2020/12/24	17	16.37	5	16.56	16.30	12	13,307	0.09%
2020/12/23	141	15.83	1	15.85	15.85	140	13,152	1.06%	大買/鉅額交易
2020/12/22	36	16.41	52	16.27	15.70	-16	13,100	-0.12%
2020/12/21	35	16.71	131	16.77	16.55	-96	12,998	-0.74%	大賣/
2020/12/18	67	17.17	25	16.92	16.70	42	13,098	0.32%
2020/12/17	40	16.88	175	16.93	17.35	-135	12,820	-1.05%	大賣/鉅額交易
2020/12/16	4	15.86	5	16.09	15.80	-1	12,522	-0.01%
2020/12/15	35	16.28	1	16.30	15.80	34	12,475	0.27%
2020/12/14	42	16.23	63	15.74	16.20	-21	12,329	-0.17%
2020/12/11	27	15.17	31	15.49	15.30	-4	11,888	-0.03%
2020/12/10	58	15.65	33	15.76	15.45	25	11,707	0.21%
2020/12/09	49	15.38	43	15.63	15.35	6	11,550	0.05%
2020/12/08	51	15.76	95	15.90	15.80	-44	11,360	-0.39%
2020/12/07	51	14.93	33	15.19	16.00	18	11,045	0.16%
2020/12/04	34	15.43	2	15.30	15.50	32	10,384	0.31%
2020/12/03	114	15.27	123	15.49	15.15	-9	10,014	-0.09%	大買/大賣/
2020/12/02	64	14.55	47	14.51	14.60	17	9,500	0.18%
2020/12/01	26	13.64	9	13.93	14.20	17	8,759	0.19%
2020/11/30	5	12.65	10	12.70	12.95	-5	8,208	-0.06%
2020/11/27	11	12.40	40	12.50	12.60	-29	8,177	-0.35%
2020/11/26	52	12.51	10	12.60	12.35	42	8,290	0.51%
2020/11/25	1	12.25	12	12.31	12.00	-11	7,863	-0.14%
2020/11/24	10	12.05	7.4	11.91	11.90	2.6	7,777	0.03%
2020/11/20	20	11.93	7	11.89	11.85	13	7,713	0.17%
2020/11/19	1	12.15	0	0.00	11.95	1	7,714	0.01%
2020/11/18	0	0.00	10	11.65	11.50	-10	7,661	-0.13%
2020/11/17	11	11.55	7	11.68	11.70	4	7,784	0.05%
2020/11/13	6	11.20	6	11.35	11.40	0	7,779	0.00%
2020/11/12	20	11.49	17	11.31	11.40	3	7,793	0.04%
2020/11/11	0	0.00	3	11.90	12.00	-3	7,663	-0.04%
2020/11/10	8	11.84	5	11.93	11.60	3	7,638	0.04%
2020/11/09	1	11.95	0	0.00	11.95	1	7,582	0.01%
2020/11/06	0	0.00	1	12.40	12.15	-1	7,633	-0.01%
2020/11/05	32	12.50	36	12.42	12.40	-4	7,524	-0.05%
2020/11/04	6	12.05	18	12.25	12.15	-12	7,283	-0.16%
2020/11/03	24	12.37	35	12.24	12.05	-11	7,167	-0.15%
2020/10/30	1	11.75	10	11.90	11.70	-9	6,847	-0.13%
2020/10/28	0	0.00	2	11.90	11.55	-2	6,764	-0.03%
2020/10/27	0	0.00	1	12.00	11.85	-1	6,709	-0.01%
2020/10/22	0	0.00	3	11.90	11.95	-3	6,535	-0.05%
2020/10/21	40	12.09	62	11.94	12.05	-22	6,496	-0.34%
2020/10/20	3	12.05	5	12.07	12.20	-2	6,428	-0.03%
2020/10/19	44	11.97	0	0.00	12.25	44	6,340	0.69%
2020/10/16	24	12.16	15	12.06	11.50	9	6,182	0.15%
2020/10/15	14	12.28	22	12.31	12.40	-8	5,884	-0.14%
2020/10/14	15	11.00	5	10.70	11.30	10	5,207	0.19%
2020/10/13	0	0.00	5	10.35	10.40	-5	5,081	-0.10%
2020/10/12	2	10.65	2	10.40	10.40	0	5,080	0.00%
2020/10/08	2	10.65	9	10.56	10.45	-7	5,104	-0.14%
2020/10/07	10	10.54	4	10.45	10.55	6	5,218	0.11%
2020/10/05	0	0.00	4	10.25	10.40	-4	5,580	-0.07%
2020/09/29	4	9.98	0	0.00	10.05	4	5,539	0.07%
2020/09/28	4	9.94	6	9.96	10.20	-2	5,547	-0.04%
2020/09/25	19	9.86	5	10.00	9.73	14	5,558	0.25%
2020/09/24	5	9.90	110	10.13	9.90	-105	5,572	-1.88%	大賣/鉅額交易
2020/09/23	11	11.04	0	0.00	10.50	11	5,481	0.20%
2020/09/22	138	12.04	67	11.88	11.50	71	5,275	1.35%	大買/
2020/09/21	52	11.94	0	0.00	12.00	52	4,595	1.13%
2020/09/18	0	0.00	100	10.80	10.95	-100	4,053	-2.47%
2020/09/17	49	10.84	46	10.41	10.50	3	3,951	0.08%
2020/09/10	0	0.00	3	10.15	10.10	-3	3,634	-0.08%
2020/09/09	0	0.00	2	10.03	10.15	-2	3,622	-0.06%
2020/09/07	1	10.45	1	10.35	10.15	0	3,584	0.00%
2020/09/04	5	10.05	5	10.10	10.15	0	3,526	0.00%
2020/08/28	1	9.69	1	9.61	9.61	0	3,232	0.00%
2020/08/25	5	9.95	7	9.80	9.68	-2	3,253	-0.06%
2020/08/24	2	9.82	0	0.00	9.75	2	3,292	0.06%
2020/08/21	5	9.83	13	9.68	9.86	-8	3,349	-0.24%
2020/08/20	2	9.61	12	9.32	9.03	-10	3,197	-0.31%
2020/08/19	12	9.66	1	9.57	9.58	11	3,148	0.35%
2020/08/18	4	9.46	0	0.00	9.59	4	3,095	0.13%
2020/08/13	1	9.22	0	0.00	9.26	1	3,027	0.03%
2020/08/12	19	9.52	28	9.50	9.47	-9	2,993	-0.30%
2020/08/11	8	9.14	8	9.24	9.11	0	2,878	0.00%
2020/08/10	0	0.00	1	9.16	9.07	-1	2,871	-0.03%
2020/08/06	2	9.39	2	9.44	9.13	0	2,864	0.00%
2020/08/05	1	9.26	6	9.23	9.29	-5	2,857	-0.17%
2020/08/04	11	9.20	1	9.09	9.11	10	2,843	0.35%
2020/08/03	0	0.00	2	9.05	8.98	-2	2,838	-0.07%
2020/07/29	1	8.75	0	0.00	8.75	1	2,840	0.04%
2020/07/27	16	9.04	15	8.79	8.76	1	2,827	0.04%
2020/07/23	5	9.31	0	0.00	9.28	5	2,798	0.18%
2020/07/22	3	9.31	12	9.31	9.35	-9	2,797	-0.32%
2020/07/21	19	9.63	21	9.94	9.20	-2	2,765	-0.07%
2020/07/20	5	9.01	4	9.09	9.20	1	2,543	0.04%
2020/07/17	5	9.23	0	0.00	9.01	5	2,529	0.20%
2020/07/14	27	9.74	15	9.59	9.51	12	2,461	0.49%
2020/07/13	4	9.60	0	0.00	10.00	4	2,334	0.17%
2020/07/10	0	0.00	4	9.14	9.12	-4	2,047	-0.20%
2020/07/03	0	0.00	7	9.29	9.44	-7	1,763	-0.40%
2020/07/02	8	9.33	2	9.22	9.23	6	1,668	0.36%
2020/07/01	31	8.73	29	9.10	9.10	2	1,598	0.13%
2020/06/17	0	0.00	7	8.03	8.01	-7	1,316	-0.53%
2020/06/16	7	7.91	0	0.00	7.94	7	1,327	0.53%
2020/06/11	0	0.00	1	8.04	7.90	-1	1,374	-0.07%
2020/06/10	0	0.00	9	8.30	8.26	-9	1,361	-0.66%
2020/06/09	82	8.34	0	0.00	8.19	82	1,376	5.96%
2020/06/08	1	8.50	0	0.00	8.54	1	1,319	0.08%
2020/06/05	1	7.72	1	7.77	7.77	0	1,214	0.00%
2020/06/02	0	0.00	15	7.71	7.75	-15	1,177	-1.27%
2020/06/01	8	7.45	1	7.53	7.42	7	1,126	0.62%
2020/05/29	9	7.64	21	7.86	7.50	-12	1,105	-1.09%
2020/05/28	33	7.75	12	7.86	7.86	21	1,033	2.03%
2020/05/26	0	0.00	7	6.95	6.95	-7	866	-0.81%
2020/05/06	0	0.00	5	7.10	7.06	-5	756	-0.66%
2020/04/24	0	0.00	2	6.56	6.57	-2	736	-0.27%
2020/04/17	0	0.00	2	7.07	6.93	-2	809	-0.25%
2020/04/10	2	6.37	0	0.00	6.38	2	802	0.25%
2020/04/07	0	6.22	0	0.00	6.16	0	829	0.00%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/24	5	5.41	0	0.00	5.42	5	1,009	0.50%
2020/03/19	1	5.04	0	0.00	5.04	1	1,011	0.10%
2020/03/13	1	6.46	0	0.00	6.57	1	980	0.10%
2020/02/26	1	8.35	0	0.00	8.40	1	1,286	0.08%
2020/02/17	1	8.41	0	0.00	8.49	1	1,314	0.08%
2020/02/14	2	8.51	0	0.00	8.49	2	1,317	0.15%
2020/02/13	1	8.53	0	0.00	8.53	1	1,331	0.08%
2020/01/16	0	0.00	1	9.70	9.72	-1	1,258	-0.08%
2020/01/15	18	9.76	8	9.82	9.84	10	1,273	0.78%
2020/01/14	1	9.45	0	0.00	9.43	1	1,218	0.08%
2020/01/08	0	0.00	1	9.90	9.62	-1	1,176	-0.08%
2020/01/06	0	0.00	10	9.77	9.76	-10	1,147	-0.87%
2020/01/03	1	9.90	0	0.00	9.90	1	1,139	0.09%
2019/12/30	10	10.35	0	0.00	10.30	10	1,094	0.91%
2019/12/27	0	0.00	16	10.24	10.20	-16	1,078	-1.48%
2019/12/26	1	10.20	1	10.25	10.25	0	1,063	0.00%
2019/12/25	0	0.00	1	10.25	10.20	-1	1,047	-0.10%
2019/12/24	5	10.35	0	0.00	10.20	5	1,038	0.48%
2019/12/20	0	0.00	12	9.93	10.15	-12	935	-1.28%
2019/12/18	13	9.94	0	0.00	9.92	13	898	1.45%
2019/12/05	1	10.15	0	0.00	9.98	1	820	0.12%
2019/12/04	0	0.00	1	9.60	9.92	-1	719	-0.14%
2019/12/03	0	0.00	2	9.47	9.48	-2	685	-0.29%
2019/11/28	21	9.80	0	0.00	9.65	21	654	3.21%
2019/11/13	1	8.88	0	0.00	8.89	1	495	0.20%
2019/10/16	6	8.77	20	8.86	8.82	-14	524	-2.67%
2019/10/15	0	0.00	16	8.79	8.79	-16	525	-3.05%
2019/10/04	10	8.62	0	0.00	8.65	10	530	1.89%
2019/09/27	5	8.66	0	0.00	8.51	5	540	0.92%
2019/09/25	15	9.03	0	0.00	8.86	15	540	2.77%
2019/09/19	9	9.13	9	9.19	9.22	0	513	0.00%
2019/08/16	12	8.25	0	0.00	8.25	12	485	2.47%
2019/08/08	1	8.19	0	0.00	8.20	1	480	0.21%
2019/08/05	0	0.00	260	8.48	8.40	-260	501	-51.83%	大賣/鉅額交易
2019/08/02	1	8.62	9	8.63	8.62	-8	505	-1.58%
2019/08/01	35	8.70	0	0.00	8.80	35	514	6.80%
2019/07/31	53	8.84	0	0.00	8.72	53	518	10.22%
2019/07/30	38	8.97	10	8.98	8.94	28	505	5.53%
2019/07/29	55	9.07	0	0.00	9.06	55	508	10.82%
2019/07/26	80	9.14	0	0.00	9.13	80	508	15.73%
2019/07/25	0	0.00	2	9.08	9.14	-2	510	-0.39%
2019/05/09	5	9.95	0	0.00	9.82	5	1,845	0.27%
2019/04/24	0	0.00	2	10.55	10.50	-2	1,876	-0.11%
2019/04/23	17	10.61	0	0.00	10.60	17	1,874	0.91%
2019/04/18	0	0.00	8	10.73	10.55	-8	1,948	-0.41%
2019/04/17	5	10.90	0	0.00	10.90	5	1,936	0.26%
2019/04/16	3	11.00	0	0.00	11.05	3	1,916	0.16%
2019/04/12	10	10.60	0	0.00	10.55	10	1,875	0.53%
2019/04/11	10	10.80	0	0.00	10.70	10	1,867	0.54%
2019/03/20	0	0.00	2	10.80	10.85	-2	2,014	-0.10%
2019/03/15	0	11.00	21	11.60	11.05	-21	2,071	-1.01%
2019/03/13	2	11.75	1	11.60	11.60	1	1,866	0.05%
2019/03/11	0	0.00	2	11.90	11.85	-2	1,734	-0.12%
2019/03/08	2	11.75	2	12.00	12.00	0	1,706	0.00%
2019/03/07	0	0.00	2	11.30	11.30	-2	1,642	-0.12%
2019/03/06	0	0.00	1	11.20	11.45	-1	1,629	-0.06%
2019/03/05	0	0.00	3	11.63	11.30	-3	1,589	-0.19%
2019/03/04	3	11.25	20	11.25	11.25	-17	1,493	-1.14%
2019/02/22	19	10.80	0	0.00	10.70	19	1,403	1.35%
2019/02/18	2	10.65	0	0.00	10.55	2	1,369	0.15%
2019/01/28	0	0.00	10	10.20	10.20	-10	1,295	-0.77%
2019/01/21	0	10.20	0	0.00	10.25	0	1,274	0.00%
2019/01/02	10	10.65	0	0.00	10.30	10	1,269	0.79%
2018/12/28	0	0.00	2	10.20	10.65	-2	1,260	-0.16%
2018/12/21	1	9.95	0	0.00	10.15	1	1,233	0.08%
2018/12/18	10	10.83	5	10.50	10.45	5	1,195	0.42%
2018/12/17	17	11.12	4	11.18	11.10	13	1,163	1.12%
2018/12/11	31	10.85	2	10.90	10.60	29	988	2.93%
2018/12/10	0	0.00	40	10.00	10.40	-40	934	-4.28%
2018/12/06	21	10.80	1	10.40	10.10	20	882	2.27%
2018/12/05	1	10.30	2	10.00	11.05	-1	858	-0.12%
2018/12/03	0	0.00	5	10.07	10.10	-5	850	-0.59%
2018/11/27	20	9.85	0	0.00	9.79	20	848	2.36%
2018/11/22	2	9.76	0	0.00	9.58	2	836	0.24%
2018/10/25	2	7.91	0	0.00	7.77	2	1,033	0.19%
2018/10/15	2	8.45	0	0.00	8.46	2	1,035	0.19%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/10/04	3	10.30	0	0.00	10.20	3	941	0.32%
2018/10/03	0	0.00	3	10.50	10.40	-3	933	-0.32%
2018/10/01	3	10.40	0	0.00	10.50	3	942	0.32%
2018/09/03	0	0.00	0	11.20	11.15	0	1,260	0.00%
2018/08/31	0	0.00	0.6	11.20	11.30	-0.6	1,316	-0.05%
2018/08/17	0	0.00	1	11.40	11.15	-1	1,529	-0.07%
2018/08/10	0	0.00	7	11.15	11.10	-7	1,486	-0.47%
2018/07/27	0	0.00	1	10.70	10.65	-1	1,550	-0.06%
2018/07/23	0	0.00	1	10.75	10.65	-1	1,576	-0.06%
2018/07/19	0	0.00	3	10.75	10.65	-3	1,565	-0.19%
2018/07/16	3	10.60	0	0.00	10.55	3	1,586	0.19%
2018/07/03	2	10.80	0	0.00	10.70	2	1,726	0.12%
2018/06/26	0	0.00	1	11.25	11.20	-1	1,747	-0.06%
2018/06/25	2	11.58	1	11.40	11.50	1	1,741	0.06%
2018/06/20	0	0.00	1	11.25	11.00	-1	1,721	-0.06%
2018/06/15	7	11.45	0	0.00	11.40	7	1,701	0.41%
2018/06/12	0	0.00	17	11.45	11.55	-17	1,636	-1.04%
2018/06/11	0	0.00	11	11.58	11.45	-11	1,621	-0.68%
2018/06/08	2	11.30	20	11.45	11.45	-18	1,541	-1.17%
2018/06/07	23	11.72	12	11.36	11.75	11	1,481	0.74%
2018/06/01	11	10.40	11	10.62	10.60	0	1,363	0.00%
2018/05/31	15	10.10	0	0.00	10.05	15	1,325	1.13%
2018/05/30	1	10.05	0	0.00	10.05	1	1,328	0.08%
2018/05/17	1	9.90	1	9.90	9.92	0	1,404	0.00%
2018/05/16	1	9.90	0	0.00	9.60	1	1,411	0.07%
2018/05/14	10	10.45	13	10.06	10.10	-3	1,446	-0.21%
2018/05/10	10	10.93	0	0.00	10.90	10	1,416	0.71%
2018/05/04	0	0.00	1	10.85	10.70	-1	1,455	-0.07%
2018/04/13	0	0.00	1	11.85	11.95	-1	1,650	-0.06%
2018/04/11	9	12.43	1	12.30	12.20	8	1,777	0.45%
2018/03/31	0	11.70	0	0.00	11.60	0	1,950	0.00%
2018/03/29	0	11.85	0	0.00	11.70	0	2,057	0.00%
2018/03/28	0	11.80	0	0.00	11.70	0	2,117	0.00%
2018/03/22	2	12.05	2	12.18	11.85	0	2,722	0.00%
2018/03/21	2	12.18	2	12.20	12.00	0	2,885	0.00%
2018/03/20	1	12.25	1	12.30	12.20	0	2,933	0.00%
2018/03/19	1	12.30	1	12.30	12.30	0	3,171	0.00%
2018/03/12	4	12.78	4	12.70	12.70	0	3,344	0.00%
2018/03/09	0	12.85	1	13.20	12.90	-1	3,342	-0.03%
2018/03/07	1	13.05	2	12.93	12.75	-1	3,312	-0.03%
2018/03/05	2	12.83	1	13.00	12.65	1	3,683	0.03%
2018/03/01	2	12.95	1	12.95	13.00	1	3,728	0.03%
2018/02/27	8	13.28	3	13.35	12.90	5	3,731	0.13%
2018/02/26	2	13.18	2	13.13	13.25	0	3,706	0.00%
2018/02/23	2	12.83	2	12.75	12.80	0	3,688	0.00%
2018/02/22	3	12.45	4	12.33	12.45	-1	3,667	-0.03%
2018/02/21	1	12.30	0	0.00	12.30	1	3,674	0.03%
2018/02/02	0	0.00	5	13.20	13.30	-5	3,622	-0.14%
2018/01/23	0	0.00	7	13.30	13.25	-7	3,914	-0.18%
2018/01/18	0	0.00	1	13.60	13.50	-1	3,936	-0.03%
2018/01/11	2	13.60	2	13.65	13.60	0	3,957	0.00%
2018/01/08	1	13.90	22	13.89	13.75	-21	4,234	-0.50%
2018/01/05	2	14.45	0	0.00	14.45	2	4,151	0.05%
2018/01/04	27	14.56	4	14.63	14.60	23	4,111	0.56%
2018/01/02	0	0.00	4	14.30	14.25	-4	4,014	-0.10%