飛宏 (2457)-國票-天祥券商分點個股進出

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
39.65
漲跌
▼0.65
漲幅
-1.61%
成交量
1,937張
產業
上市電子零組件類股
735人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	39.65	0	0.00	39.65	1	1,911	0.05%
2024/12/10	1	40.35	0	0.00	40.30	1	1,892	0.05%
2024/12/09	0	0.00	2	41.73	40.35	-2	1,870	-0.11%
2024/12/06	1	43.15	3	42.70	42.25	-2	1,836	-0.11%
2024/12/05	10	44.26	6	43.81	43.75	4	1,779	0.22%
2024/12/04	5	43.09	2	43.10	43.10	3	1,616	0.19%
2024/12/03	1	42.40	1	41.80	42.05	0	1,594	0.00%
2024/11/28	1	41.35	1	40.55	40.90	0	1,590	0.00%
2024/11/27	1	42.45	3	41.90	41.80	-2	1,581	-0.13%
2024/11/26	1	42.30	1	42.85	42.40	0	1,555	0.00%
2024/11/25	1	42.65	6	42.95	42.70	-5	1,543	-0.32%
2024/11/22	3	42.58	2	42.65	42.30	1	1,527	0.07%
2024/11/21	1	43.05	15	42.90	42.55	-14	1,505	-0.93%
2024/11/20	1	42.05	0	41.90	42.00	1	1,463	0.07%
2024/11/19	1	42.45	7	41.80	41.70	-6	1,451	-0.41%
2024/11/15	0	0.00	1	41.55	41.65	-1	1,367	-0.07%
2024/11/13	4	40.95	0	0.00	41.10	4	1,325	0.30%
2024/11/12	0	0.00	16	41.27	41.40	-16	1,328	-1.20%
2024/11/11	4	40.70	3	40.45	41.45	1	1,313	0.08%
2024/11/08	0	0.00	3	40.50	40.40	-3	1,309	-0.23%
2024/11/07	7	41.25	2	40.98	41.10	5	1,306	0.38%
2024/11/04	0	0.00	5	37.60	37.45	-5	1,397	-0.36%
2024/11/01	1	37.60	0	0.00	38.25	1	1,433	0.07%
2024/10/30	1	37.80	1	38.00	37.85	0	1,456	0.00%
2024/10/29	2	37.33	0	0.00	37.15	2	1,509	0.13%
2024/10/28	0	0.00	1	37.90	37.85	-1	1,526	-0.07%
2024/10/25	11	39.55	6	38.20	38.15	5	1,548	0.32%
2024/10/24	0	0.00	1	38.10	37.80	-1	1,536	-0.07%
2024/10/23	4	38.26	0	0.00	38.05	4	1,553	0.26%
2024/10/18	1	38.10	0	0.00	38.00	1	1,723	0.06%
2024/10/17	5	38.75	0	0.00	38.75	5	1,755	0.28%
2024/10/16	1	38.50	0	0.00	38.65	1	1,780	0.06%
2024/10/11	0	0.00	1	39.60	39.25	-1	1,827	-0.05%
2024/10/09	1	39.55	0	0.00	39.25	1	1,849	0.05%
2024/10/08	2	40.38	0	0.00	40.40	2	1,880	0.11%
2024/10/04	1	41.85	2	41.35	41.25	-1	1,947	-0.05%
2024/10/01	5	42.01	0	0.00	42.30	5	2,017	0.25%
2024/09/30	4	42.01	4	41.28	40.85	0	2,009	0.00%
2024/09/26	3	41.10	1	41.20	41.15	2	2,052	0.10%
2024/09/24	1	39.60	1	39.80	39.75	0	2,021	0.00%
2024/09/23	1	40.30	2	40.25	40.20	-1	2,044	-0.05%
2024/09/20	0	0.00	1	39.55	39.55	-1	2,047	-0.05%
2024/09/19	1	39.10	0	0.00	39.10	1	2,058	0.05%
2024/09/18	0	0.00	3	38.60	38.60	-3	2,089	-0.14%
2024/09/16	1	39.05	3	39.00	39.00	-2	2,102	-0.10%
2024/09/13	0	0.00	7	38.60	38.65	-7	2,120	-0.33%
2024/09/12	2	38.13	1	37.60	38.25	1	2,173	0.05%
2024/09/09	1	36.05	0	0.00	37.60	1	2,227	0.04%
2024/09/04	1	37.10	3	36.30	36.35	-2	2,315	-0.09%
2024/09/03	2	39.38	0	0.00	38.90	2	2,317	0.09%
2024/09/02	0	40.30	0	0.00	39.75	0	2,356	0.00%
2024/08/30	0	0.00	1	39.85	40.05	-1	2,524	-0.04%
2024/08/29	2	39.43	0	0.00	40.15	2	2,605	0.08%
2024/08/28	0.5	40.00	5	39.80	39.85	-4.5	2,599	-0.17%
2024/08/27	1	40.25	0	0.00	39.95	1	2,624	0.04%
2024/08/23	3	39.90	0	0.00	40.10	3	2,644	0.11%
2024/08/21	1	40.15	0	0.00	40.05	1	2,688	0.04%
2024/08/20	1	40.65	1	40.60	40.50	0	2,691	0.00%
2024/08/14	0	0.00	5	41.00	41.15	-5	2,776	-0.18%
2024/08/13	0.1	40.45	0	0.00	40.65	0.1	2,765	0.00%
2024/08/12	0	0.00	2	40.68	40.70	-2	2,764	-0.07%
2024/08/09	4.8	39.85	0	0.00	39.40	4.8	2,756	0.17%
2024/08/08	8	39.39	0	0.00	38.80	8	2,742	0.29%
2024/08/07	0	0.00	12	40.85	40.80	-12	2,744	-0.44%
2024/08/06	1	36.15	1	35.60	37.25	0	2,791	0.00%
2024/08/05	4	38.61	0.7	38.65	38.60	3.3	2,739	0.12%
2024/08/02	3	43.53	1	44.00	42.85	2	2,725	0.07%
2024/08/01	0	0.00	3	43.93	44.55	-3	2,713	-0.11%
2024/07/31	1	42.80	0	0.00	42.30	1	2,680	0.04%
2024/07/30	3	42.62	0	0.00	43.15	3	2,684	0.11%
2024/07/29	7	43.36	0	0.00	42.65	7	2,687	0.26%
2024/07/26	2	43.53	1	43.40	43.45	1	2,822	0.04%
2024/07/23	2	45.23	0	0.00	44.85	2	2,819	0.07%
2024/07/22	4	43.86	0	0.00	43.80	4	2,805	0.14%
2024/07/19	3	46.30	0	0.00	44.40	3	2,776	0.11%
2024/07/18	1	47.55	0	0.00	47.45	1	2,709	0.04%
2024/07/16	7	48.24	0	0.00	48.15	7	2,715	0.26%
2024/07/15	0.1	48.50	0	0.00	48.40	0.1	2,765	0.00%
2024/07/12	1	48.80	1	48.80	48.85	0	2,910	0.00%
2024/07/11	1	49.30	0	0.00	48.80	1	2,949	0.03%
2024/07/10	5	49.64	1	49.65	49.20	4	2,986	0.13%
2024/07/09	2	50.60	0	0.00	50.80	2	2,964	0.07%
2024/07/08	6	52.03	5	51.74	51.50	1	3,045	0.03%
2024/07/05	0.1	51.50	2	51.40	51.30	-1.9	3,042	-0.06%
2024/07/03	1	49.80	2	49.88	49.75	-1	2,982	-0.03%
2024/07/02	2	47.98	0	0.00	48.45	2	2,945	0.07%
2024/07/01	1	48.25	0	0.00	48.20	1	2,934	0.03%
2024/06/28	0.1	48.80	0	0.00	48.70	0.1	2,939	0.00%
2024/06/27	4	48.50	0	0.00	48.40	4	2,962	0.14%
2024/06/19	0	0.00	0	50.20	50.10	0	3,000	0.00%
2024/06/14	1	51.00	0	0.00	50.70	1	3,022	0.03%
2024/06/13	0	0.00	4	51.40	50.70	-4	3,023	-0.13%
2024/06/12	2	51.10	1	51.30	51.00	1	2,984	0.03%
2024/06/11	1	51.60	1	52.00	52.00	0	2,991	0.00%
2024/06/07	0	0.00	2	52.00	52.00	-2	3,002	-0.07%
2024/06/06	2	50.75	2	51.20	51.30	0	3,000	0.00%
2024/06/05	4	52.47	0	0.00	51.80	4	2,983	0.13%
2024/06/04	5	52.48	3	52.50	52.00	2	2,931	0.07%
2024/05/29	0	0.00	10	51.30	51.40	-10	3,185	-0.31%
2024/05/28	2	51.60	3	51.63	52.00	-1	3,223	-0.03%
2024/05/27	8	50.95	0	0.00	51.10	8	3,272	0.24%
2024/05/24	2	49.95	1	50.30	50.20	1	3,332	0.03%
2024/05/23	1.1	50.62	1	50.60	50.60	0.1	3,409	0.00%
2024/05/22	1	50.60	0	0.00	50.50	1	3,458	0.03%
2024/05/21	1	50.30	0	0.00	50.40	1	3,522	0.03%
2024/05/20	0	0.00	3	49.60	49.50	-3	3,587	-0.08%
2024/05/16	1	49.40	0	0.00	49.45	1	4,218	0.02%
2024/05/13	0	0.00	4	48.45	49.00	-4	4,352	-0.09%
2024/05/10	1	48.10	1	48.05	48.45	0	4,334	0.00%
2024/05/09	0.3	50.10	0	0.00	49.95	0.3	4,257	0.01%
2024/05/08	1	50.50	0	0.00	50.60	1	4,236	0.02%
2024/05/07	0	0.00	0.2	50.60	51.00	-0.2	4,257	0.00%
2024/05/06	0	51.00	5	50.90	50.80	-5	4,324	-0.12%
2024/05/03	2.5	52.24	4	52.25	51.50	-1.5	4,331	-0.03%
2024/05/02	1.1	52.42	1	52.90	52.80	0.1	4,380	0.00%
2024/04/30	11	53.99	1	53.70	53.50	10	4,415	0.23%
2024/04/29	0.1	50.80	0	0.00	51.50	0.1	4,310	0.00%
2024/04/26	0	0.00	1	51.30	50.70	-1	4,314	-0.02%
2024/04/24	1	52.10	0	0.00	52.30	1	4,349	0.02%
2024/04/23	0	0.00	0	51.30	51.00	0	4,409	0.00%
2024/04/22	4	52.50	0	0.00	51.00	4	4,457	0.09%
2024/04/19	0	0.00	3	53.57	52.50	-3	4,465	-0.07%
2024/04/18	0	0.00	4	55.03	54.50	-4	4,481	-0.09%
2024/04/17	4	52.95	1	52.50	53.30	3	4,357	0.07%
2024/04/16	0	0.00	1	51.20	51.00	-1	4,349	-0.02%
2024/04/15	2	53.60	1	53.20	52.30	1	4,370	0.02%
2024/04/12	10	53.37	4	52.48	53.80	6	4,423	0.14%
2024/04/11	1.1	52.89	0	0.00	52.50	1.1	4,364	0.03%
2024/04/10	0	0.00	4	54.40	54.10	-4	4,349	-0.09%
2024/04/09	1.9	53.79	0	0.00	54.00	1.9	4,362	0.04%
2024/04/08	0.1	54.00	0	0.00	53.70	0.1	4,448	0.00%
2024/04/03	1	53.40	0	0.00	53.30	1	4,456	0.02%
2024/04/02	1	54.00	0	0.00	54.30	1	4,476	0.02%
2024/04/01	0	0.00	2	53.80	54.60	-2	4,509	-0.04%
2024/03/27	2	53.35	0	0.00	53.30	2	4,531	0.04%
2024/03/26	0	53.30	0	0.00	53.30	0	4,547	0.00%
2024/03/22	2.2	54.74	1	54.50	54.30	1.2	4,573	0.03%
2024/03/21	0	0.00	3	53.47	53.80	-3	4,558	-0.07%
2024/03/19	1	54.50	12	54.56	54.30	-11	4,634	-0.24%
2024/03/15	1.1	54.81	0	0.00	55.00	1.1	4,699	0.02%
2024/03/14	1	55.00	0	0.00	55.20	1	4,778	0.02%
2024/03/13	1	55.60	0	0.00	55.00	1	4,833	0.02%
2024/03/08	0	56.00	3	57.17	55.90	-3	5,023	-0.06%
2024/03/06	0	0.00	3	60.03	60.10	-3	4,997	-0.06%
2024/03/05	9	60.14	1	60.60	60.00	8	5,096	0.16%
2024/03/04	8	61.06	8	61.50	60.60	0	5,211	0.00%
2024/02/29	2	60.40	0.2	61.30	61.30	1.8	5,690	0.03%
2024/02/27	0.1	60.00	2	59.90	60.20	-2	6,506	-0.03%
2024/02/26	4	61.13	0	0.00	61.20	4	6,952	0.06%
2024/02/23	0	0.00	3	60.93	59.70	-3	6,907	-0.04%
2024/02/22	1.1	61.41	2	61.50	61.30	-1	6,865	-0.01%
2024/02/21	4.1	61.85	1	61.80	61.50	3.1	6,858	0.05%
2024/02/20	3	62.30	5	62.12	61.80	-2	6,946	-0.03%
2024/02/19	13	61.72	3	62.43	62.30	10	6,809	0.15%
2024/02/16	0	0.00	4	58.45	58.70	-4	6,414	-0.06%
2024/02/15	0.1	56.10	0	0.00	56.20	0.1	6,380	0.00%
2024/02/05	1	56.00	0	0.00	56.10	1	6,399	0.02%
2024/01/30	2.6	57.90	2	58.90	57.80	0.6	6,392	0.01%
2024/01/29	2	58.80	2	58.65	58.80	0	6,439	0.00%
2024/01/26	1.5	57.30	0	0.00	56.90	1.5	6,422	0.02%
2024/01/25	1.5	58.07	0	0.00	58.00	1.5	6,482	0.02%
2024/01/24	4	57.70	0	0.00	58.60	4	6,668	0.06%
2024/01/23	0.5	57.60	0	0.00	57.30	0.5	6,673	0.01%
2024/01/19	1	56.90	0	0.00	56.50	1	6,715	0.01%
2024/01/17	1	55.50	0	0.00	55.30	1	6,908	0.01%
2024/01/16	15	58.43	15	57.60	57.60	0	7,033	0.00%
2024/01/15	0	0.00	1	58.20	58.30	-1	7,136	-0.01%
2024/01/12	3	57.13	2	57.40	56.90	1	7,196	0.01%
2024/01/11	1	55.00	0	0.00	57.10	1	7,181	0.01%
2024/01/10	0	0.00	2	55.90	55.00	-2	7,209	-0.03%
2024/01/09	1	58.00	1	56.50	56.50	0	7,231	0.00%
2024/01/08	4	59.43	3	59.80	58.90	1	7,202	0.01%
2024/01/05	0	0.00	1	58.80	58.30	-1	7,144	-0.01%
2024/01/04	1	57.80	1	58.00	57.60	0	7,137	0.00%
2024/01/03	1	58.40	0	0.00	58.80	1	7,155	0.01%
2024/01/02	1	60.20	1.6	59.97	59.30	-0.6	7,150	-0.01%
2023/12/28	0	0.00	2	58.90	59.00	-2	7,194	-0.03%
2023/12/27	1	59.00	0	0.00	58.40	1	7,222	0.01%
2023/12/26	2	58.10	3	58.63	59.00	-1	7,298	-0.01%
2023/12/22	0	0.00	1	56.40	56.40	-1	7,282	-0.01%
2023/12/21	2	56.65	0	0.00	56.60	2	7,287	0.03%
2023/12/20	0	0.00	5	57.44	57.80	-5	7,299	-0.07%
2023/12/19	2.8	57.55	20	57.30	57.30	-17.2	7,311	-0.24%
2023/12/15	4	60.03	3	59.87	59.10	1	7,317	0.01%
2023/12/13	1.1	58.33	0	0.00	58.30	1.1	7,219	0.02%
2023/12/12	2	59.75	0	0.00	59.00	2	7,208	0.03%
2023/12/11	2	59.60	0	0.00	59.60	2	7,208	0.03%
2023/12/08	4	60.55	1	60.30	61.00	3	7,155	0.04%
2023/12/07	4	61.58	11	61.01	60.50	-7	7,155	-0.10%
2023/12/06	5	62.86	1.7	61.74	61.60	3.3	7,150	0.05%
2023/12/05	10	62.41	2	62.65	62.80	8	7,114	0.11%
2023/12/04	6	62.30	3	62.67	61.80	3	7,125	0.04%
2023/12/01	1	61.50	17	62.30	62.50	-16	7,404	-0.22%
2023/11/30	5	63.38	1	63.70	62.20	4	7,390	0.05%
2023/11/29	4	64.25	6	63.15	63.50	-2	7,352	-0.03%
2023/11/28	18	62.88	4	62.90	62.80	14	7,299	0.19%
2023/11/27	11	64.03	11.8	64.36	62.90	-0.8	7,315	-0.01%
2023/11/24	10	63.58	12.4	63.16	63.20	-2.4	6,905	-0.04%
2023/11/22	1	57.60	2	57.75	57.50	-1	5,689	-0.02%
2023/11/21	0.1	57.50	0	0.00	57.20	0.1	5,725	0.00%
2023/11/20	5	57.22	1	56.80	56.70	4	5,793	0.07%
2023/11/17	7	58.44	1	56.40	56.20	6	5,768	0.10%
2023/11/16	0	0.00	1	56.00	56.40	-1	5,691	-0.02%
2023/11/10	2	52.80	0	0.00	52.50	2	6,380	0.03%
2023/11/07	0	0.00	0	54.40	54.20	0	6,689	0.00%
2023/11/06	0	0.00	0.8	54.50	54.90	-0.8	6,783	-0.01%
2023/11/03	1	53.30	0	0.00	53.30	1	6,757	0.01%
2023/11/02	1	52.30	2	52.70	52.80	-1	6,792	-0.01%
2023/11/01	0	0.00	2	52.30	51.80	-2	6,790	-0.03%
2023/10/27	0	0.00	1	55.60	55.40	-1	6,836	-0.01%
2023/10/26	4	58.35	9	57.83	57.00	-5	6,903	-0.07%
2023/10/25	5	59.70	9	59.19	59.10	-4	6,979	-0.06%
2023/10/24	19	56.35	7	56.50	56.80	12	6,897	0.17%
2023/10/20	0	55.00	0	0.00	55.00	0	6,885	0.00%
2023/10/19	0.1	57.20	2	56.30	56.10	-2	7,039	-0.03%
2023/10/18	0.1	59.00	0	0.00	57.70	0.1	7,065	0.00%
2023/10/16	1.1	58.85	0	0.00	58.70	1.1	7,238	0.01%
2023/10/11	3.1	61.03	1	61.50	61.70	2.1	8,216	0.03%
2023/10/06	1	61.60	0	0.00	61.60	1	8,402	0.01%
2023/10/05	1	64.20	1	62.10	61.80	0	8,712	0.00%
2023/10/03	0	62.10	0	0.00	62.00	0	9,280	0.00%
2023/10/02	3	61.97	0	0.00	63.00	3	9,528	0.03%
2023/09/26	1.1	58.91	0	0.00	58.50	1.1	10,168	0.01%
2023/09/25	0.2	59.08	0	0.00	58.80	0.2	10,308	0.00%
2023/09/22	0.3	59.30	0	0.00	59.70	0.3	10,443	0.00%
2023/09/21	0.1	60.00	5.1	60.08	59.60	-5	10,508	-0.05%
2023/09/20	0.1	60.70	2	60.90	60.90	-1.9	10,594	-0.02%
2023/09/18	1.1	62.85	0	0.00	62.50	1.1	11,060	0.01%
2023/09/13	2	62.60	0	0.00	62.10	2	11,775	0.02%
2023/09/12	1	62.07	0	0.00	62.00	1	12,067	0.01%
2023/09/11	2	64.25	0	0.00	63.40	2	12,282	0.02%
2023/09/08	4	66.78	2	67.35	66.00	2	12,596	0.02%
2023/09/07	2.1	68.50	1	69.40	68.00	1.1	13,011	0.01%
2023/09/06	7	68.00	2	67.75	67.80	5	13,275	0.04%
2023/09/05	3	68.63	2	69.50	70.70	1	13,234	0.01%
2023/09/04	2	70.70	0	0.00	69.10	2	13,658	0.01%
2023/09/01	3	72.80	1	71.40	71.10	2	14,142	0.01%
2023/08/31	2	72.85	11	72.48	73.00	-9	14,509	-0.06%
2023/08/30	2.1	71.20	3	71.70	71.00	-0.9	15,025	-0.01%
2023/08/29	2	70.95	3.3	70.70	71.50	-1.3	16,015	-0.01%
2023/08/28	1	70.40	2	69.65	70.00	-1	17,175	-0.01%
2023/08/25	1	70.00	0	0.00	69.90	1	18,143	0.01%
2023/08/24	3	70.07	9	69.68	69.00	-6	18,544	-0.03%
2023/08/23	0	0.00	13	68.92	68.60	-13	18,973	-0.07%
2023/08/22	6	69.40	0	0.00	68.50	6	19,242	0.03%
2023/08/21	21	71.23	10	69.19	68.70	11	19,614	0.06%
2023/08/18	1	68.70	8	70.75	69.80	-7	21,131	-0.03%
2023/08/17	3	65.73	3	66.83	66.90	0	21,030	0.00%
2023/08/16	1	65.80	1	66.20	66.20	0	21,193	0.00%
2023/08/14	0	62.00	0	0.00	62.10	0	22,208	0.00%
2023/08/11	4	63.45	6	63.50	63.50	-2	22,801	-0.01%
2023/08/10	0.1	61.90	0	0.00	61.60	0.1	23,117	0.00%
2023/08/09	0	0.00	8	63.40	63.50	-8	23,717	-0.03%
2023/08/07	0.1	64.80	2	64.50	65.20	-1.9	24,618	-0.01%
2023/08/02	0.1	67.10	8	66.49	65.30	-7.9	25,743	-0.03%
2023/08/01	2.1	66.90	1	67.50	66.50	1.1	26,070	0.00%
2023/07/31	1.1	68.73	3	67.57	67.50	-1.9	26,375	-0.01%
2023/07/28	10.2	68.65	6	68.67	69.50	4.2	26,653	0.02%
2023/07/26	1	69.90	2	71.80	69.70	-1	27,576	0.00%
2023/07/25	0	0.00	11	70.72	70.60	-11	27,814	-0.04%
2023/07/24	6.3	70.90	5.1	69.53	70.00	1.3	28,006	0.00%
2023/07/21	6	73.00	2	73.60	73.60	4	28,207	0.01%
2023/07/19	7	74.34	22	74.50	72.50	-15	29,584	-0.05%
2023/07/18	28.4	75.29	24	74.47	74.00	4.4	30,150	0.01%
2023/07/17	52	76.66	37	77.12	76.70	15	30,543	0.05%
2023/07/14	2	74.00	1	73.50	72.60	1	31,042	0.00%
2023/07/13	5	73.20	4	73.20	72.80	1	32,704	0.00%
2023/07/12	3	71.27	1	73.30	72.00	2	33,621	0.01%
2023/07/11	6.6	72.66	28	73.15	72.00	-21.5	34,256	-0.06%
2023/07/10	24.1	77.55	5	76.50	76.00	19	34,499	0.06%
2023/07/07	12.1	77.26	23	78.37	78.30	-10.9	34,755	-0.03%
2023/07/06	5.1	78.38	2	78.65	77.70	3.1	35,037	0.01%
2023/07/05	9.1	80.12	7	80.37	79.40	2.1	35,753	0.01%
2023/07/04	3	77.70	0	0.00	77.60	3	35,789	0.01%
2023/07/03	3	78.67	4	78.75	78.80	-1	35,870	0.00%
2023/06/30	0	0.00	4	77.30	78.00	-4	36,476	-0.01%
2023/06/29	1	75.60	0	0.00	75.50	1	36,628	0.00%
2023/06/28	2	75.30	10	75.60	75.30	-8	36,905	-0.02%
2023/06/27	11.5	76.35	12	77.56	75.60	-0.6	37,163	0.00%
2023/06/26	5	81.20	0	0.00	79.30	5	37,281	0.01%
2023/06/21	20	80.86	26	81.45	81.80	-6	37,430	-0.02%
2023/06/20	11	79.35	9	79.33	79.40	2	37,547	0.01%
2023/06/19	9	80.68	7	80.74	80.80	2	38,426	0.01%
2023/06/16	26	80.57	18	79.33	79.10	8	39,863	0.02%
2023/06/15	15.1	79.30	4	79.58	79.00	11.1	40,410	0.03%
2023/06/14	2.1	81.27	55	80.52	80.30	-53	41,215	-0.13%
2023/06/13	24	81.13	23	81.48	82.30	1	41,842	0.00%
2023/06/12	12.1	79.03	16	79.48	78.50	-3.9	42,435	-0.01%
2023/06/09	17.4	80.34	7	80.50	79.00	10.4	43,618	0.02%
2023/06/08	14.2	79.22	2	79.35	78.90	12.2	44,550	0.03%
2023/06/07	7	83.31	5	83.84	81.50	2	45,822	0.00%
2023/06/06	17.1	83.58	12	84.24	82.60	5.1	46,949	0.01%
2023/06/05	62.2	85.87	22	86.15	85.70	40.2	47,549	0.08%
2023/06/02	25.1	83.20	21	83.17	83.40	4.1	47,681	0.01%
2023/06/01	40.3	80.99	47	80.92	81.90	-6.8	47,138	-0.01%
2023/05/31	32.1	77.70	31	78.08	78.40	1.1	46,628	0.00%
2023/05/30	13.1	77.27	52	77.11	76.60	-39	45,748	-0.09%
2023/05/29	29	76.10	46	76.60	76.40	-17	45,395	-0.04%
2023/05/26	28	74.58	16	74.40	73.70	12	45,058	0.03%
2023/05/25	22.1	74.74	3	74.77	74.50	19.1	44,998	0.04%
2023/05/24	50.1	77.97	62.6	79.57	75.80	-12.6	44,898	-0.03%
2023/05/23	2	75.40	3	75.43	75.50	-1	44,540	0.00%
2023/05/22	2	74.85	4	74.65	75.30	-2	44,960	0.00%
2023/05/19	12.3	75.34	15	74.39	73.20	-2.8	44,786	-0.01%
2023/05/18	41	75.92	32	75.92	75.80	9	44,433	0.02%
2023/05/17	36.4	75.23	28	75.63	74.10	8.4	43,886	0.02%
2023/05/16	32	73.47	23	74.26	74.40	9	43,212	0.02%
2023/05/15	12	73.56	27	73.97	72.70	-15	42,738	-0.04%
2023/05/12	12	72.82	5	72.92	73.20	7	42,094	0.02%
2023/05/11	37	70.36	44	69.35	68.90	-7	41,514	-0.02%
2023/05/10	31	68.90	30	69.81	70.00	1	41,156	0.00%
2023/05/09	28	73.19	27	73.17	71.70	1	40,450	0.00%
2023/05/08	12	73.52	3	73.50	73.80	9	39,949	0.02%
2023/05/05	15.1	72.28	16	71.56	71.20	-1	39,498	0.00%
2023/05/04	3	74.63	32	75.53	74.00	-29	39,065	-0.07%
2023/05/03	29	75.61	28	75.82	76.00	1	38,702	0.00%
2023/05/02	57	74.98	21	76.10	76.50	36	38,138	0.09%
2023/04/28	1	73.50	11	73.54	73.50	-10	37,572	-0.03%
2023/04/27	10	71.91	1	72.60	71.90	9	37,132	0.02%
2023/04/26	16	72.03	1	71.90	71.90	15	36,803	0.04%
2023/04/25	22	72.92	21	72.75	72.70	1	36,370	0.00%
2023/04/24	27	73.57	21	73.53	73.30	6	35,247	0.02%
2023/04/21	8.1	73.48	17	74.30	72.50	-9	34,861	-0.03%
2023/04/20	21.1	75.39	13	75.29	74.60	8.1	34,112	0.02%
2023/04/19	61	78.55	53	78.68	77.80	8	33,376	0.02%
2023/04/18	75.2	77.46	85	76.95	76.40	-9.9	32,320	-0.03%
2023/04/17	23	73.43	47	74.71	75.90	-24	30,534	-0.08%
2023/04/14	34.1	68.89	39	69.13	69.00	-5	29,403	-0.02%
2023/04/13	113.1	67.02	95	66.95	67.30	18.1	28,431	0.06%	大買/
2023/04/12	31	67.23	20	66.98	66.30	11	27,694	0.04%
2023/04/11	47	66.89	46	66.62	66.30	1	27,252	0.00%
2023/04/10	6	65.51	21	66.38	66.60	-15	26,706	-0.06%
2023/04/07	21	63.10	22	62.41	62.50	-1	25,805	0.00%
2023/04/06	17	60.75	22	61.01	61.60	-5	25,429	-0.02%
2023/03/31	52	62.29	49	62.10	60.30	3	25,221	0.01%
2023/03/30	26	60.93	8	61.18	60.80	18	24,733	0.07%
2023/03/29	7	59.70	16	59.75	59.80	-9	24,759	-0.04%
2023/03/28	0	0.00	1	60.00	59.20	-1	25,009	0.00%
2023/03/27	4	59.68	61	60.40	59.80	-57	24,753	-0.23%
2023/03/24	11	59.61	12	59.43	60.00	-1	24,383	0.00%
2023/03/23	2	59.20	3	59.37	59.50	-1	24,068	0.00%
2023/03/22	30.1	60.30	2	60.30	59.00	28.1	23,610	0.12%
2023/03/21	90	62.15	84.1	62.70	61.10	6	22,529	0.03%
2023/03/20	34	59.43	65	59.50	59.50	-31	20,843	-0.15%
2023/03/17	19	59.41	72	59.45	59.10	-53	20,016	-0.26%
2023/03/16	80	57.91	12	57.97	58.50	68	18,949	0.36%
2023/03/15	61	59.50	43	59.29	59.20	18	18,059	0.10%
2023/03/14	115	57.71	109	58.14	58.40	6	17,276	0.03%	大買/大賣/
2023/03/13	16	55.98	25	56.81	56.20	-9	15,806	-0.06%
2023/03/10	106	56.66	141	57.53	56.60	-35	14,616	-0.24%	大買/大賣/
2023/03/09	66	55.46	71.3	55.64	54.80	-5.3	13,026	-0.04%
2023/03/08	27.1	50.59	1,177	52.14	54.70	-1,149.9	11,630	-9.89%	大賣/鉅額交易
2023/03/07	980.2	49.96	518	49.89	49.80	462.2	10,742	4.30%	大買/大賣/鉅額交易
2023/03/06	298	48.85	61	48.67	48.75	237	10,455	2.27%	大買/鉅額交易
2023/03/03	73	47.62	74	48.23	46.90	-1	10,502	-0.01%
2023/03/02	457	46.35	56	45.75	47.05	401	10,050	3.99%	大買/鉅額交易
2023/03/01	19	45.66	30	45.58	45.60	-11	9,884	-0.11%
2023/02/24	16	45.88	71	46.11	45.45	-55	9,774	-0.56%
2023/02/23	48	46.78	11	46.70	46.60	37	9,572	0.39%
2023/02/22	61	46.33	24	45.80	47.20	37	9,388	0.39%
2023/02/21	59	46.78	42	46.74	46.70	17	9,065	0.19%
2023/02/20	37	44.35	25	44.39	46.35	12	7,673	0.16%
2023/02/17	8	42.26	6	42.03	42.15	2	7,037	0.03%
2023/02/16	17	42.34	17.2	42.40	42.35	-0.2	6,955	0.00%
2023/02/15	0.1	40.40	0	0.00	40.75	0.1	6,725	0.00%
2023/02/14	5	39.80	5	39.75	39.80	0	6,699	0.00%
2023/02/13	1	39.95	0	0.00	39.95	1	6,721	0.01%
2023/02/10	1	39.85	0	0.00	39.90	1	6,759	0.01%
2023/02/09	33	41.50	6	41.60	41.35	27	6,706	0.40%
2023/02/07	5	41.38	3	41.35	41.25	2	6,645	0.03%
2023/02/03	0	0.00	0.4	40.60	40.45	-0.4	6,578	-0.01%
2023/02/02	0	0.00	3	40.60	40.60	-3	6,560	-0.05%
2023/02/01	9	40.36	5	40.00	40.45	4	6,540	0.06%
2023/01/31	0	0.00	6	39.62	39.65	-6	6,526	-0.09%
2023/01/13	1	38.10	3	38.00	38.00	-2	6,533	-0.03%
2023/01/12	0.1	39.20	0	0.00	38.70	0.1	6,519	0.00%
2023/01/11	3	39.22	31	39.08	39.00	-28	6,554	-0.43%
2023/01/10	3	40.15	0	0.00	40.10	3	6,526	0.05%
2023/01/09	1	40.15	0	0.00	40.15	1	6,569	0.02%
2023/01/06	1	40.10	0	0.00	40.05	1	6,595	0.02%
2023/01/05	5	41.10	10	40.53	40.05	-5	6,654	-0.08%
2022/12/29	1.1	38.90	3	39.57	39.65	-1.9	6,837	-0.03%
2022/12/28	3	39.63	2	39.00	39.00	1	6,845	0.01%
2022/12/26	3	40.57	6	40.33	40.00	-3	6,852	-0.04%
2022/12/23	0	0.00	20	41.05	41.00	-20	6,825	-0.29%
2022/12/22	19.1	42.71	14	42.38	41.50	5.1	6,795	0.08%
2022/12/21	14	42.07	14	41.53	42.40	0	6,585	0.00%
2022/12/20	27	42.47	16	41.65	40.65	11	6,274	0.18%
2022/12/19	9	41.11	7	41.18	41.25	2	5,759	0.03%
2022/12/16	0.1	39.40	0	0.00	39.40	0.1	5,685	0.00%
2022/12/15	1	40.70	1	40.60	40.50	0	5,680	0.00%
2022/12/12	1	40.05	2	40.00	39.95	-1	6,241	-0.02%
2022/12/06	5	43.01	8	41.94	41.65	-3	6,883	-0.04%
2022/12/02	19	41.70	11	41.49	41.75	8	6,574	0.12%
2022/12/01	3	41.68	0	0.00	41.60	3	6,509	0.05%
2022/11/30	1	41.95	8	42.31	41.80	-7	6,398	-0.11%
2022/11/29	11	41.02	5	41.20	41.25	6	6,186	0.10%
2022/11/28	11	42.05	8	42.07	41.70	3	6,208	0.05%
2022/11/25	13	40.90	16	42.03	42.30	-3	5,779	-0.05%
2022/11/24	3	39.25	4	39.16	38.85	-1	5,224	-0.02%
2022/11/22	0	0.00	1	36.80	36.70	-1	4,949	-0.02%
2022/11/21	0	0.00	6	37.40	37.10	-6	4,993	-0.12%
2022/11/18	0	0.00	3	37.60	37.30	-3	5,005	-0.06%
2022/11/17	5	38.53	0	0.00	38.45	5	4,945	0.10%
2022/11/16	1	38.00	0	0.00	37.85	1	4,917	0.02%
2022/11/15	1	37.55	0	0.00	37.85	1	4,921	0.02%
2022/11/14	0	0.00	0	37.10	37.05	0	4,925	0.00%
2022/11/11	2	37.45	0	0.00	36.80	2	4,958	0.04%
2022/11/09	0	38.30	0	37.90	37.90	0	4,957	0.00%
2022/11/03	0	0.00	1	36.70	36.90	-1	5,053	-0.02%
2022/11/01	1	36.25	1	36.30	36.40	0	5,097	0.00%
2022/10/31	1	35.85	19	35.84	35.75	-18	5,187	-0.35%
2022/10/28	0	0.00	10	35.45	35.25	-10	5,227	-0.19%
2022/10/27	0	0.00	1	35.70	36.30	-1	5,247	-0.02%
2022/10/26	0	0.00	1	35.10	35.05	-1	5,287	-0.02%
2022/10/25	1	35.35	1	35.15	34.85	0	5,348	0.00%
2022/10/21	30.1	34.83	1	34.55	34.30	29.1	5,389	0.54%
2022/10/20	0	0.00	3.6	35.65	35.30	-3.6	5,381	-0.07%
2022/10/19	0	0.00	1	36.30	36.10	-1	5,391	-0.02%
2022/10/18	0	0.00	0	35.23	35.40	0	5,368	0.00%
2022/10/14	0	0.00	7	34.62	35.05	-7	5,487	-0.13%
2022/10/13	2	34.08	20	34.51	33.40	-18	5,492	-0.33%
2022/10/12	1	36.35	0	0.00	35.70	1	5,461	0.02%
2022/10/11	3	37.02	11	36.40	36.10	-8	5,477	-0.15%
2022/10/07	1	38.05	1	38.20	38.20	0	5,656	0.00%
2022/10/06	26	38.45	16	38.30	38.20	10	5,817	0.17%
2022/10/05	1	37.30	0	0.00	36.90	1	5,703	0.02%
2022/10/04	3	36.67	0	0.00	37.05	3	5,697	0.05%
2022/09/29	2	35.73	2	35.70	35.35	0	5,817	0.00%
2022/09/28	6	36.78	7	35.09	34.85	-1	5,833	-0.02%
2022/09/27	2	35.98	0	0.00	36.50	2	5,809	0.03%
2022/09/22	0	0.00	1	39.00	39.10	-1	5,876	-0.02%
2022/09/21	2	39.10	0	0.00	38.90	2	5,857	0.03%
2022/09/20	18	39.17	7	39.02	39.35	11	5,801	0.19%
2022/09/19	9.1	39.86	1	40.45	38.95	8.1	5,647	0.14%
2022/09/16	7	41.61	23	41.54	41.60	-16	5,366	-0.30%
2022/09/15	4	39.80	2	40.45	39.20	2	4,783	0.04%
2022/09/14	4	39.23	1	39.25	39.30	3	4,728	0.06%
2022/09/13	1	39.85	2	39.03	39.15	-1	4,738	-0.02%
2022/09/12	4	38.46	0	0.00	39.20	4	4,743	0.08%
2022/09/06	0	0.00	3	37.65	37.00	-3	4,806	-0.06%
2022/09/05	1	38.50	0	0.00	38.15	1	4,777	0.02%
2022/09/02	18	40.45	19	40.20	40.30	-1	4,717	-0.02%
2022/09/01	13	39.53	16	40.02	39.55	-3	4,520	-0.07%
2022/08/31	5	39.43	0	0.00	39.15	5	4,456	0.11%
2022/08/26	1	39.20	1	39.10	39.60	0	4,835	0.00%
2022/08/22	1	38.45	1	38.35	38.40	0	5,192	0.00%
2022/08/18	2	40.25	0	0.00	39.90	2	5,301	0.04%
2022/08/17	2	39.75	0	0.00	39.70	2	5,298	0.04%
2022/08/16	0	0.00	9	39.24	39.15	-9	5,267	-0.17%
2022/08/15	0	0.00	1	39.00	39.10	-1	5,227	-0.02%
2022/08/12	1	37.90	0	0.00	38.05	1	5,186	0.02%
2022/08/09	2	37.70	1	38.10	37.95	1	5,102	0.02%
2022/08/05	0	0.00	1	37.35	37.60	-1	5,162	-0.02%
2022/08/02	2	36.48	0	0.00	36.50	2	5,192	0.04%
2022/08/01	2	38.40	11	38.20	38.35	-9	5,145	-0.17%
2022/07/29	1	37.35	5	37.15	37.20	-4	5,100	-0.08%
2022/07/28	8	36.81	0	0.00	36.60	8	5,127	0.16%
2022/07/27	0	0.00	0	36.55	36.65	0	5,139	0.00%
2022/07/25	0	0.00	0	36.95	37.00	0	5,183	0.00%
2022/07/22	3	38.17	0	0.00	36.80	3	5,224	0.06%
2022/07/21	5	36.80	5	37.30	37.35	0	5,315	0.00%
2022/07/20	0	0.00	0	36.45	36.05	0	5,269	0.00%
2022/07/19	8	36.26	9.6	36.03	35.95	-1.6	5,357	-0.03%
2022/07/18	1	36.30	2	36.00	36.10	-1	5,373	-0.02%
2022/07/15	16	36.60	9	36.17	36.00	7	5,369	0.13%
2022/07/14	3	34.37	8	35.14	36.30	-5	5,204	-0.10%
2022/07/13	2	33.10	2	33.40	33.00	0	5,084	0.00%
2022/07/12	0	0.00	0	32.70	32.25	0	5,178	0.00%
2022/07/11	4	33.71	5	34.02	33.95	-1	5,214	-0.02%
2022/07/08	2	33.80	2	34.15	33.60	0	5,283	0.00%
2022/07/07	0	0.00	2	31.45	31.50	-2	5,211	-0.04%
2022/07/06	2	31.50	2	31.95	30.25	0	5,275	0.00%
2022/07/05	2	31.48	0	31.15	31.95	2	5,373	0.04%
2022/07/04	0	0.00	0	31.50	31.00	0	5,410	0.00%
2022/07/01	1.1	33.60	7	32.84	31.70	-5.9	5,539	-0.11%
2022/06/30	2.2	34.14	20.1	35.40	34.00	-17.9	5,642	-0.32%
2022/06/29	6	36.03	0	0.00	35.90	6	5,690	0.11%
2022/06/28	1	37.15	0	36.65	36.80	1	5,901	0.02%
2022/06/27	2	37.58	6	37.56	37.80	-4	6,692	-0.06%
2022/06/24	2.1	37.23	1	36.80	36.85	1.1	6,996	0.02%
2022/06/22	0	0.00	5	35.80	35.60	-5	8,370	-0.06%
2022/06/21	1	35.95	0	0.00	36.70	1	9,175	0.01%
2022/06/20	4	35.45	1	35.40	35.10	3	9,495	0.03%
2022/06/17	5	37.08	4	36.98	36.95	1	9,504	0.01%
2022/06/16	0	0.00	1	37.70	37.40	-1	9,509	-0.01%
2022/06/15	2	39.35	1.3	38.53	38.30	0.7	9,536	0.01%
2022/06/14	2	38.28	1	38.35	39.10	1	9,575	0.01%
2022/06/10	2	40.00	0	0.00	40.00	2	9,611	0.02%
2022/06/09	0	0.00	10	40.80	40.60	-10	9,630	-0.10%
2022/06/08	53	41.72	55.2	41.64	41.25	-2.2	9,651	-0.02%
2022/06/07	30	40.67	1.1	40.36	40.30	28.9	9,377	0.31%
2022/06/02	12.1	40.07	1	39.70	40.00	11.1	9,466	0.12%
2022/06/01	18	41.80	9	41.60	40.75	9	9,549	0.09%
2022/05/30	1	39.25	0	0.00	39.15	1	9,594	0.01%
2022/05/27	8	38.73	10	38.65	38.10	-2	9,640	-0.02%
2022/05/25	1	38.10	0	38.00	38.80	1	9,758	0.01%
2022/05/24	1.1	38.51	0	38.95	37.50	1.1	9,920	0.01%
2022/05/20	12	38.53	1	38.70	38.35	11	10,206	0.11%
2022/05/19	1.1	38.30	0	0.00	38.40	1.1	10,389	0.01%
2022/05/17	1	38.04	0	37.95	38.10	1	11,380	0.01%
2022/05/16	1	37.40	1	37.85	37.35	0	11,789	0.00%
2022/05/12	5.1	36.48	2	35.55	35.00	3.1	11,857	0.03%
2022/05/11	1	37.95	0	0.00	37.30	1	11,831	0.01%
2022/05/10	1	37.35	5	38.39	38.25	-4	11,976	-0.03%
2022/05/09	2	38.73	1	38.75	38.60	1	12,027	0.01%
2022/05/05	0	0.00	2	41.40	41.00	-2	12,278	-0.02%
2022/05/04	3	40.28	0	0.00	40.55	3	12,324	0.02%
2022/05/03	22	39.73	0	39.70	39.70	22	12,455	0.18%
2022/04/27	1	38.70	0.5	38.91	38.65	0.5	12,841	0.00%
2022/04/25	1	41.00	1	40.95	40.95	0	12,852	0.00%
2022/04/21	0	0.00	2	43.60	43.60	-2	13,093	-0.02%
2022/04/20	10	42.90	11	42.64	42.95	-1	13,319	-0.01%
2022/04/19	2.6	42.27	0	0.00	42.05	2.6	13,467	0.02%
2022/04/18	4	42.76	1	42.35	42.35	3	13,793	0.02%
2022/04/15	1	44.10	2	43.85	43.80	-1	13,993	-0.01%
2022/04/14	0	0.00	6	45.26	45.10	-6	14,415	-0.04%
2022/04/13	6	44.67	3	44.50	44.50	3	14,620	0.02%
2022/04/12	10	44.17	3	43.55	44.20	7	14,967	0.05%
2022/04/11	5	44.89	3	44.07	44.00	2	15,448	0.01%
2022/04/08	2	46.25	0	0.00	45.75	2	15,823	0.01%
2022/04/07	10.1	46.40	2	46.98	45.20	8.1	16,675	0.05%
2022/04/06	27	47.39	28	47.59	47.15	-1	16,890	-0.01%
2022/04/01	10	46.68	1	46.10	46.10	9	17,214	0.05%
2022/03/31	10	47.97	1	48.50	46.80	9	18,222	0.05%
2022/03/30	50.1	48.46	63	48.96	48.25	-12.9	19,103	-0.07%
2022/03/29	19	47.48	6	48.18	46.95	13	21,757	0.06%
2022/03/28	41	47.81	48	48.13	47.60	-7	22,374	-0.03%
2022/03/25	17	47.45	29	47.75	47.65	-12	22,255	-0.05%
2022/03/24	48	46.85	31	47.37	45.90	17	21,832	0.08%
2022/03/23	1	45.75	14	44.89	45.75	-13	21,678	-0.06%
2022/03/22	1	43.15	0	0.00	43.00	1	22,935	0.00%
2022/03/21	0	42.98	2	43.65	42.65	-2	24,311	-0.01%
2022/03/18	8	43.06	0	0.00	43.30	8	25,021	0.03%
2022/03/15	1.1	42.47	2	42.00	41.90	-0.9	26,355	0.00%
2022/03/14	3	42.47	3	42.85	43.15	0	26,570	0.00%
2022/03/11	1	42.40	0	0.00	42.10	1	27,074	0.00%
2022/03/10	2	44.05	3	43.75	43.35	-1	27,079	0.00%
2022/03/09	8	42.36	6	42.49	42.65	2	27,036	0.01%
2022/03/08	1	42.70	2.1	41.65	41.75	-1.1	27,012	0.00%
2022/03/07	5	43.38	0	0.00	43.00	5	26,897	0.02%
2022/03/04	9.1	46.32	1	46.05	45.50	8.1	26,779	0.03%
2022/03/03	13	46.90	19	47.70	46.55	-6	26,680	-0.02%
2022/03/02	3	46.10	3	46.27	46.90	0	26,600	0.00%
2022/03/01	9	46.72	2	46.68	46.85	7	26,662	0.03%
2022/02/25	1	45.00	4	45.23	44.80	-3	26,695	-0.01%
2022/02/24	2.1	45.62	5	45.57	44.05	-2.9	26,666	-0.01%
2022/02/23	8.2	46.63	3	45.93	46.50	5.2	26,540	0.02%
2022/02/22	2.1	46.32	2	46.22	45.40	0.1	26,548	0.00%
2022/02/21	5	48.13	0	0.00	47.75	5	26,443	0.02%
2022/02/18	9.1	46.94	4	47.28	47.95	5.1	26,335	0.02%
2022/02/17	25	48.20	16	47.97	46.70	9	26,355	0.03%
2022/02/16	13	45.75	36	46.66	48.15	-23	25,774	-0.09%
2022/02/15	1	44.15	1	44.40	43.80	0	25,474	0.00%
2022/02/14	3	43.85	2	43.60	43.50	1	25,529	0.00%
2022/02/11	4	45.16	1	45.30	45.70	3	25,612	0.01%
2022/02/10	10	45.33	9	46.14	45.20	1	25,949	0.00%
2022/02/09	1	45.35	0	45.05	45.20	1	25,870	0.00%
2022/02/07	2	42.55	0	0.00	43.90	2	25,760	0.01%
2022/01/26	2.1	41.40	2	41.55	41.60	0.1	25,716	0.00%
2022/01/25	0	41.60	0	0.00	40.80	0	26,178	0.00%
2022/01/24	2	42.80	10	41.33	42.80	-8	26,203	-0.03%
2022/01/21	2.3	43.70	1	43.65	42.55	1.3	26,324	0.00%
2022/01/20	0.2	44.70	0	0.00	44.45	0.2	26,539	0.00%
2022/01/19	5	45.13	2	44.68	44.80	3	27,174	0.01%
2022/01/18	2	46.20	2	46.00	44.80	0	27,675	0.00%
2022/01/17	9	45.63	6	45.78	45.60	3	27,640	0.01%
2022/01/14	2	44.83	7	45.01	44.15	-5	27,650	-0.02%
2022/01/13	1.1	44.76	0	0.00	45.65	1.1	27,830	0.00%
2022/01/12	0.1	46.70	6	46.20	46.00	-5.9	28,004	-0.02%
2022/01/11	0.2	47.00	1	47.60	46.50	-0.8	27,968	0.00%
2022/01/10	11.1	48.41	0	0.00	48.70	11.1	27,612	0.04%
2022/01/07	7.4	48.06	0	0.00	47.75	7.4	27,341	0.03%
2022/01/06	5	50.14	4	49.75	49.60	1	26,889	0.00%
2022/01/05	19.1	51.61	15	51.25	50.40	4.1	26,623	0.02%
2022/01/04	23.9	51.29	16	51.79	52.10	7.9	26,245	0.03%
2022/01/03	7.2	49.94	9	50.11	50.70	-1.8	25,790	-0.01%
2021/12/30	34	51.73	30	51.51	50.30	4	25,335	0.02%
2021/12/29	8	50.61	7	50.40	50.60	1	24,493	0.00%
2021/12/28	6	50.28	21	50.25	50.00	-15	24,195	-0.06%
2021/12/27	22	51.10	32	51.57	51.70	-10	23,728	-0.04%
2021/12/24	39	50.37	23	50.10	49.40	16	22,652	0.07%
2021/12/23	77	49.58	80	50.19	49.90	-3	21,538	-0.01%
2021/12/22	23	45.05	25	46.68	47.35	-2	18,101	-0.01%
2021/12/21	19	43.62	7	43.01	43.05	12	17,170	0.07%
2021/12/20	12	45.45	27	44.96	45.15	-15	16,748	-0.09%
2021/12/17	16	45.57	12	46.00	45.40	4	16,239	0.02%
2021/12/16	24	45.66	29	46.23	46.25	-5	15,573	-0.03%
2021/12/15	67.1	42.85	71	43.50	43.80	-3.9	13,999	-0.03%
2021/12/14	26	40.53	14	40.63	40.80	12	12,584	0.10%
2021/12/13	22	41.68	91.2	41.44	42.25	-69.2	11,852	-0.58%
2021/12/10	4	39.88	1	40.10	38.45	3	10,891	0.03%
2021/12/09	5	38.60	4	38.54	38.30	1	10,460	0.01%
2021/12/08	5	39.02	2	38.55	38.20	3	10,373	0.03%
2021/12/07	5	39.28	19	38.88	39.10	-14	10,132	-0.14%
2021/12/06	0	0.00	3	37.03	37.20	-3	9,605	-0.03%
2021/12/02	1	36.15	4	35.86	35.65	-3	9,638	-0.03%
2021/12/01	1	35.60	0	0.00	36.45	1	9,665	0.01%
2021/11/29	3	34.57	6	35.34	35.45	-3	9,748	-0.03%
2021/11/26	6	36.58	1	37.30	35.75	5	9,817	0.05%
2021/11/25	5	37.31	2	37.33	37.10	3	9,738	0.03%
2021/11/24	3	36.33	3	37.78	38.05	0	9,614	0.00%
2021/11/23	0	0.00	1.1	38.00	36.85	-1.1	9,542	-0.01%
2021/11/22	0	0.00	2	37.75	37.70	-2	9,567	-0.02%
2021/11/19	2	37.70	1	38.10	37.35	1	9,684	0.01%
2021/11/18	0	0.00	0	37.75	37.55	0	9,701	0.00%
2021/11/17	1	37.15	1	37.45	37.15	0	9,687	0.00%
2021/11/16	1	38.40	1	37.60	37.30	0	9,737	0.00%
2021/11/15	18	38.32	22	38.44	38.40	-4	9,596	-0.04%
2021/11/12	6	37.78	28	37.58	37.20	-22	9,510	-0.23%
2021/11/11	8	37.16	6	37.45	36.55	2	9,519	0.02%
2021/11/10	2	37.60	1	37.80	37.30	1	9,529	0.01%
2021/11/09	2	37.10	5	37.65	37.70	-3	9,481	-0.03%
2021/11/05	3	34.53	0	0.00	34.40	3	9,380	0.03%
2021/11/04	0	0.00	2	35.55	35.25	-2	9,424	-0.02%
2021/11/03	3	35.62	0	0.00	35.20	3	9,455	0.03%
2021/11/02	26	37.76	11	37.03	35.45	15	9,494	0.16%
2021/11/01	10	37.50	13	37.06	36.80	-3	9,020	-0.03%
2021/10/29	17	37.15	26	37.21	36.80	-9	8,881	-0.10%
2021/10/28	12	36.43	19	37.02	36.30	-7	8,571	-0.08%
2021/10/27	23	36.47	10	36.83	36.30	13	8,202	0.16%
2021/10/26	13	35.57	26	37.03	37.25	-13	7,558	-0.17%
2021/10/25	0	0.00	1	34.15	33.90	-1	7,035	-0.01%
2021/10/22	7	35.02	0	0.00	34.80	7	7,167	0.10%
2021/10/21	3	34.85	4	35.09	35.30	-1	7,157	-0.01%
2021/10/20	38	34.86	44	35.03	35.30	-6	7,123	-0.08%
2021/10/19	5	33.90	8	33.38	33.00	-3	6,882	-0.04%
2021/10/13	0	0.00	2	30.95	29.90	-2	7,365	-0.03%
2021/10/07	1	31.60	0	0.00	31.65	1	7,809	0.01%
2021/10/05	1	30.60	0	0.00	30.60	1	9,372	0.01%
2021/10/04	1	29.55	2	29.43	29.00	-1	9,871	-0.01%
2021/09/28	2	32.45	0	0.00	32.35	2	12,399	0.02%
2021/09/27	0	0.00	1	33.30	33.25	-1	12,598	-0.01%
2021/09/24	3	32.52	2	32.60	32.70	1	12,832	0.01%
2021/09/23	0	0.00	15	32.52	32.05	-15	13,219	-0.11%
2021/09/22	4	31.34	2	31.45	31.50	2	13,700	0.01%
2021/09/17	0	0.00	3	32.15	32.35	-3	15,407	-0.02%
2021/09/16	5	33.10	0	0.00	32.65	5	15,957	0.03%
2021/09/15	5	32.46	3	32.43	32.60	2	16,277	0.01%
2021/09/14	1	32.80	3	32.42	32.15	-2	16,573	-0.01%
2021/09/13	0	0.00	10	32.71	32.65	-10	16,735	-0.06%
2021/09/10	5	32.55	5	32.90	32.85	0	16,909	0.00%
2021/09/09	2	33.00	6	32.47	33.00	-4	17,150	-0.02%
2021/09/08	2	32.33	0	0.00	32.05	2	17,334	0.01%
2021/09/07	5	32.85	3	33.48	33.45	2	17,836	0.01%
2021/09/06	3	33.60	1	33.55	33.45	2	18,298	0.01%
2021/09/02	4	34.90	2	34.45	34.45	2	18,386	0.01%
2021/09/01	3	36.73	2	36.63	35.80	1	18,456	0.01%
2021/08/31	3	36.30	3	35.70	35.95	0	18,438	0.00%
2021/08/27	1	36.00	6	36.11	35.65	-5	18,817	-0.03%
2021/08/26	1	36.10	0	0.00	36.85	1	19,040	0.01%
2021/08/25	1	36.35	1	35.25	36.10	0	19,122	0.00%
2021/08/24	2	34.55	1	34.15	34.25	1	19,301	0.01%
2021/08/23	5	34.65	18	34.73	34.90	-13	19,627	-0.07%
2021/08/20	11	33.77	11	33.24	34.05	0	19,925	0.00%
2021/08/19	1	33.00	2	33.18	32.50	-1	20,009	0.00%
2021/08/18	11	30.91	10	31.60	34.45	1	20,301	0.00%
2021/08/17	4	33.76	4	34.31	31.80	0	20,427	0.00%
2021/08/16	1	35.48	2	35.90	34.10	-1	20,432	0.00%
2021/08/13	29	36.65	10	37.63	35.80	19	20,452	0.09%
2021/08/12	3	38.25	1.1	38.50	38.25	1.9	20,523	0.01%
2021/08/11	7	38.21	2.1	38.39	38.95	5	20,594	0.02%
2021/08/10	37	37.98	26	37.95	37.65	11	20,667	0.05%
2021/08/09	3.1	37.98	2	38.03	37.05	1.1	20,854	0.01%
2021/08/06	15.1	37.61	21	37.64	37.60	-6	21,081	-0.03%
2021/08/05	2	36.78	2	36.90	36.60	0	21,273	0.00%
2021/08/04	2	37.60	0	0.00	37.45	2	21,764	0.01%
2021/08/03	8	37.88	7	37.90	37.65	1	22,054	0.00%
2021/08/02	15	37.64	7	38.00	38.00	8	22,273	0.04%
2021/07/30	3	38.17	5	38.43	37.90	-2	22,477	-0.01%
2021/07/29	8	38.54	6	38.50	38.40	2	22,689	0.01%
2021/07/28	5.2	37.08	8.1	37.88	38.10	-2.9	22,900	-0.01%
2021/07/27	27	40.16	24	40.17	39.65	3	23,195	0.01%
2021/07/26	4	41.74	21	41.56	41.60	-17	23,492	-0.07%
2021/07/23	4	40.13	12	39.95	40.05	-8	24,314	-0.03%
2021/07/22	9	39.12	6.2	38.95	38.90	2.8	24,927	0.01%
2021/07/21	10	38.04	12	38.56	37.75	-2	25,844	-0.01%
2021/07/20	37	37.97	21	38.30	37.75	16	25,772	0.06%
2021/07/19	20	39.98	6	40.14	39.80	14	25,664	0.05%
2021/07/16	7	40.88	10	41.03	40.50	-3	25,559	-0.01%
2021/07/15	8	41.17	5	41.12	40.90	3	25,443	0.01%
2021/07/14	24	41.10	23	40.60	40.45	1	25,327	0.00%
2021/07/13	28.1	43.10	18.1	43.89	41.35	10	25,095	0.04%
2021/07/12	22.1	43.06	46	42.81	43.15	-24	24,316	-0.10%
2021/07/09	31	41.83	24	42.26	41.20	7	23,498	0.03%
2021/07/08	20.2	41.76	13	41.85	42.40	7.2	22,982	0.03%
2021/07/07	58	41.68	19	41.79	40.80	39	22,452	0.17%
2021/07/06	2	40.68	18	42.91	43.00	-16	21,586	-0.07%
2021/07/05	8	38.70	10	39.41	39.10	-2	21,259	-0.01%
2021/07/02	5	37.56	8	37.44	37.60	-3	21,926	-0.01%
2021/07/01	3	37.80	7	37.06	36.90	-4	21,974	-0.02%
2021/06/30	22	38.66	9	38.45	38.15	13	21,976	0.06%
2021/06/29	14	38.75	10	38.41	37.25	4	21,852	0.02%
2021/06/28	73	40.41	39	40.51	39.75	34	21,547	0.16%
2021/06/25	10	37.85	17	39.54	39.80	-7	20,099	-0.03%
2021/06/24	15	36.22	7	36.14	36.20	8	19,674	0.04%
2021/06/23	3	34.10	5	35.38	35.80	-2	19,435	-0.01%
2021/06/22	3	33.72	0	0.00	33.40	3	19,356	0.02%
2021/06/21	2	34.25	0	0.00	34.05	2	19,369	0.01%
2021/06/18	2	36.48	1	36.05	35.85	1	19,561	0.01%
2021/06/17	0	0.00	2	36.38	36.30	-2	21,100	-0.01%
2021/06/16	9	36.36	14	35.78	35.25	-5	22,480	-0.02%
2021/06/15	9	34.91	6	35.88	36.55	3	23,594	0.01%
2021/06/11	8	33.88	0	0.00	33.25	8	24,009	0.03%
2021/06/10	1	33.25	1	33.15	33.20	0	24,903	0.00%
2021/06/09	3	33.47	0	0.00	33.25	3	25,010	0.01%
2021/06/07	6	35.86	26	34.69	34.30	-20	24,939	-0.08%
2021/06/04	30	36.44	11	36.28	36.10	19	24,757	0.08%
2021/06/03	32	36.91	28	36.99	36.20	4	24,630	0.02%
2021/06/02	0	0.00	2	35.45	35.40	-2	24,417	-0.01%
2021/06/01	4	36.95	3	37.58	36.70	1	24,292	0.00%
2021/05/31	6	36.56	17	36.45	36.40	-11	24,079	-0.05%
2021/05/28	7	33.22	6	33.34	33.80	1	24,205	0.00%
2021/05/27	3	30.92	0	0.00	30.75	3	24,751	0.01%
2021/05/26	16	30.72	10	29.94	30.40	6	24,713	0.02%
2021/05/24	0	0.00	2	28.50	28.35	-2	24,247	-0.01%
2021/05/21	0	0.00	4	27.40	27.90	-4	24,179	-0.02%
2021/05/19	3	28.38	3	27.57	27.65	0	24,174	0.00%
2021/05/18	2	27.75	0	0.00	28.15	2	24,050	0.01%
2021/05/17	2	25.60	5.9	26.04	25.60	-3.9	23,768	-0.02%
2021/05/14	4	28.54	2	28.10	28.40	2	23,502	0.01%
2021/05/13	8	30.59	2	29.65	29.85	6	23,224	0.03%
2021/05/12	6	31.28	7	30.94	30.40	-1	22,926	0.00%
2021/05/11	7	31.97	6	32.63	32.10	1	22,378	0.00%
2021/05/10	20	35.43	17.1	35.37	35.30	2.9	22,094	0.01%
2021/05/07	17	35.12	12	35.12	36.95	5	21,966	0.02%
2021/05/06	4	34.36	9	34.60	34.30	-5	21,867	-0.02%
2021/05/05	7	35.45	6	37.08	34.45	1	21,673	0.00%
2021/05/04	14	35.14	9	36.10	36.10	5	21,592	0.02%
2021/05/03	16	39.71	17	39.88	38.70	-1	21,235	0.00%
2021/04/29	38	45.08	8	46.02	42.95	30	20,791	0.14%
2021/04/28	17	43.01	25	44.04	45.10	-8	19,829	-0.04%
2021/04/27	16	42.18	9.1	42.44	41.00	6.9	19,229	0.04%
2021/04/26	0	0.00	1	39.90	39.90	-1	18,422	-0.01%
2021/04/23	2	36.00	2	36.30	36.30	0	18,508	0.00%
2021/04/22	1	33.00	0	0.00	33.00	1	18,616	0.01%
2021/04/21	2	33.43	0	0.00	34.40	2	18,814	0.01%
2021/04/16	0	0.00	2	36.40	36.40	-2	20,088	-0.01%
2021/04/15	0	0.00	5	34.60	35.70	-5	20,268	-0.02%
2021/04/14	1	33.30	0	0.00	35.10	1	20,395	0.00%
2021/04/13	0	0.00	4	38.43	37.00	-4	20,488	-0.02%
2021/04/12	1	35.00	13	34.90	38.00	-12	20,566	-0.06%
2021/04/09	1	37.80	5	37.80	37.80	-4	20,758	-0.02%
2021/04/08	17	42.06	6	42.37	41.95	11	20,895	0.05%
2021/04/07	10	37.83	1	38.50	38.90	9	19,783	0.05%
2021/04/06	2	35.03	12	34.50	35.40	-10	19,602	-0.05%
2021/04/01	1	32.20	1	30.50	32.20	0	19,483	0.00%
2021/03/31	7	29.47	0	0.00	29.30	7	19,341	0.04%
2021/03/30	0	0.00	23	28.50	29.30	-23	19,307	-0.12%
2021/03/29	6	26.30	10	26.76	26.95	-4	19,141	-0.02%
2021/03/26	2	25.60	4	25.73	26.20	-2	19,240	-0.01%
2021/03/25	17	25.91	11	26.46	25.75	6	19,364	0.03%
2021/03/24	5	24.86	4	24.94	25.30	1	20,185	0.00%
2021/03/23	8	24.19	5	24.36	24.45	3	20,830	0.01%
2021/03/22	39	26.78	34	26.03	26.00	5	20,580	0.02%
2021/03/19	15	25.04	26	24.93	25.55	-11	19,048	-0.06%
2021/03/18	27	22.60	19	23.05	23.25	8	17,938	0.04%
2021/03/17	7	20.15	13	20.96	21.15	-6	16,444	-0.04%
2021/03/16	15	19.44	16	19.95	19.25	-1	15,750	-0.01%
2021/03/15	7	18.44	8	18.57	18.50	-1	14,969	-0.01%
2021/03/12	1	17.90	0	0.00	17.90	1	15,063	0.01%
2021/03/11	0	0.00	2	17.60	17.70	-2	15,623	-0.01%
2021/03/10	2	17.10	0	0.00	17.00	2	15,916	0.01%
2021/03/09	5	16.55	5	16.72	17.10	0	16,439	0.00%
2021/03/08	4	16.80	0	0.00	16.80	4	17,152	0.02%
2021/03/04	1	17.25	0	0.00	17.35	1	17,670	0.01%
2021/03/03	7	18.11	0	0.00	17.80	7	17,605	0.04%
2021/03/02	21	19.37	26	19.31	19.45	-5	17,445	-0.03%
2021/02/26	1	17.30	12	18.13	17.85	-11	16,612	-0.07%
2021/02/25	2	17.55	0	0.00	17.55	2	16,460	0.01%
2021/02/24	0	0.00	5	18.00	17.50	-5	16,430	-0.03%
2021/02/22	0	0.00	5	17.80	17.70	-5	16,355	-0.03%
2021/02/19	0	0.00	1	17.10	17.25	-1	16,104	-0.01%
2021/02/18	0	0.00	1	16.80	16.85	-1	16,065	-0.01%
2021/02/17	0	0.00	11	16.15	16.60	-11	15,983	-0.07%
2021/02/05	2	15.85	3	16.03	15.80	-1	15,950	-0.01%
2021/02/02	11	16.34	0	0.00	16.15	11	16,054	0.07%
2021/01/29	6	17.18	1	16.60	16.50	5	16,124	0.03%
2021/01/28	3	17.15	16	16.98	17.05	-13	16,239	-0.08%
2021/01/27	10	16.69	7	16.68	16.65	3	16,178	0.02%
2021/01/26	5	16.56	10	16.62	16.25	-5	16,403	-0.03%
2021/01/25	5	16.08	0	0.00	15.95	5	16,194	0.03%
2021/01/22	12	15.95	10	15.97	15.95	2	16,058	0.01%
2021/01/21	5.1	16.35	5	16.48	15.90	0.1	16,017	0.00%
2021/01/20	8	16.69	0	0.00	16.40	8	15,875	0.05%
2021/01/19	7	17.32	1	17.55	17.55	6	15,684	0.04%
2021/01/18	3	17.15	14.1	17.21	17.20	-11.1	15,497	-0.07%
2021/01/15	13.2	17.75	24	18.38	17.80	-10.8	15,367	-0.07%
2021/01/14	50	18.02	31	18.01	18.25	19	15,141	0.13%
2021/01/13	17	17.59	15	17.55	17.45	2	14,972	0.01%
2021/01/12	23	17.73	13	17.63	17.10	10	14,844	0.07%
2021/01/11	30	17.68	50	17.43	18.25	-20	14,511	-0.14%
2021/01/08	13	16.72	2	17.05	16.75	11	14,277	0.08%
2021/01/07	17	16.48	9	16.65	16.70	8	14,733	0.05%
2021/01/06	7	16.16	16	16.13	16.00	-9	14,688	-0.06%
2021/01/05	13	16.82	0	0.00	16.55	13	14,508	0.09%
2021/01/04	10	16.84	12	17.25	16.95	-2	14,338	-0.01%
2020/12/31	3	16.57	14	16.66	16.30	-11	13,928	-0.08%
2020/12/30	1	16.35	0	0.00	16.15	1	13,640	0.01%
2020/12/29	16	16.25	16	16.16	16.15	0	13,589	0.00%
2020/12/28	13	16.11	22	16.10	16.15	-9	13,565	-0.07%
2020/12/25	8	16.49	5	16.80	16.50	3	13,417	0.02%
2020/12/24	7	16.21	29	16.57	16.30	-22	13,307	-0.17%
2020/12/23	6	15.88	10	15.75	15.85	-4	13,152	-0.03%
2020/12/22	11	16.36	12	16.20	15.70	-1	13,100	-0.01%
2020/12/21	15	16.76	5	16.76	16.55	10	12,998	0.08%
2020/12/18	35	17.19	11	17.18	16.70	24	13,098	0.18%
2020/12/17	14	16.66	49	16.97	17.35	-35	12,820	-0.27%
2020/12/16	4	15.95	10	15.91	15.80	-6	12,522	-0.05%
2020/12/15	2	16.00	26	15.81	15.80	-24	12,475	-0.19%
2020/12/14	3	16.45	25	16.17	16.20	-22	12,329	-0.18%
2020/12/11	19	15.17	5	15.60	15.30	14	11,888	0.12%
2020/12/10	34	15.74	5	15.86	15.45	29	11,707	0.25%
2020/12/09	20	15.59	27	15.51	15.35	-7	11,550	-0.06%
2020/12/08	68	15.77	27	16.11	15.80	41	11,360	0.36%
2020/12/07	51	15.62	98	14.52	16.00	-47	11,045	-0.43%
2020/12/04	5	15.48	2	15.15	15.50	3	10,384	0.03%
2020/12/03	2	15.45	18	15.25	15.15	-16	10,014	-0.16%
2020/12/02	23	14.53	8	14.64	14.60	15	9,500	0.16%
2020/12/01	27	13.66	32	13.75	14.20	-5	8,759	-0.06%
2020/11/30	0	0.00	10	12.72	12.95	-10	8,208	-0.12%
2020/11/27	6	12.48	7	12.36	12.60	-1	8,177	-0.01%
2020/11/26	16	12.82	3	12.75	12.35	13	8,290	0.16%
2020/11/25	0	0.00	10	12.35	12.00	-10	7,863	-0.13%
2020/11/24	0	0.00	1	11.90	11.90	-1	7,777	-0.01%
2020/11/20	2	11.90	2	12.05	11.85	0	7,713	0.00%
2020/11/19	14	11.91	0	0.00	11.95	14	7,714	0.18%
2020/11/16	0	0.00	1	11.35	11.35	-1	7,756	-0.01%
2020/11/13	13	11.12	11	11.38	11.40	2	7,779	0.03%
2020/11/12	8	11.56	5	11.30	11.40	3	7,793	0.04%
2020/11/11	0	0.00	3	11.85	12.00	-3	7,663	-0.04%
2020/11/10	3	11.60	0	0.00	11.60	3	7,638	0.04%
2020/11/09	0	0.00	2	12.05	11.95	-2	7,582	-0.03%
2020/11/06	0	0.00	2	12.28	12.15	-2	7,633	-0.03%
2020/11/05	4	12.48	1	12.50	12.40	3	7,524	0.04%
2020/11/03	0	0.00	1	12.40	12.05	-1	7,167	-0.01%
2020/10/30	0	0.00	1	11.75	11.70	-1	6,847	-0.01%
2020/10/29	0	0.00	1	11.90	11.90	-1	6,819	-0.01%
2020/10/23	0	0.00	1	12.10	12.00	-1	6,583	-0.02%
2020/10/22	0	0.00	2	11.85	11.95	-2	6,535	-0.03%
2020/10/21	0	0.00	121	12.00	12.05	-121	6,496	-1.86%	大賣/鉅額交易
2020/10/19	0	0.00	2	12.13	12.25	-2	6,340	-0.03%
2020/10/16	22	12.28	4	12.33	11.50	18	6,182	0.29%
2020/10/15	0	0.00	3	12.25	12.40	-3	5,884	-0.05%
2020/10/07	1	10.50	0	0.00	10.55	1	5,218	0.02%
2020/10/06	0	0.00	1	10.35	10.40	-1	5,482	-0.02%
2020/09/29	1	10.00	0	0.00	10.05	1	5,539	0.02%
2020/09/28	0	0.00	5	9.99	10.20	-5	5,547	-0.09%
2020/09/25	1	9.97	0	0.00	9.73	1	5,558	0.02%
2020/09/24	6	10.00	13	10.06	9.90	-7	5,572	-0.13%
2020/09/23	7	11.41	7	11.31	10.50	0	5,481	0.00%
2020/09/22	107	11.67	21	12.02	11.50	86	5,275	1.63%	大買/
2020/09/21	29	11.93	2	11.60	12.00	27	4,595	0.59%
2020/09/18	0	0.00	1	10.95	10.95	-1	4,053	-0.02%
2020/09/17	2	10.65	0	0.00	10.50	2	3,951	0.05%
2020/09/16	0	0.00	3	10.35	10.40	-3	3,812	-0.08%
2020/09/14	1	10.30	2	10.25	10.10	-1	3,746	-0.03%
2020/09/11	31	9.87	0	0.00	9.75	31	3,660	0.85%
2020/09/09	0	0.00	5	10.10	10.15	-5	3,622	-0.14%
2020/09/08	0	0.00	1	10.15	10.00	-1	3,600	-0.03%
2020/09/07	0	0.00	1	10.30	10.15	-1	3,584	-0.03%
2020/09/04	2	10.00	0	0.00	10.15	2	3,526	0.06%
2020/09/03	0.4	10.10	2	10.30	10.10	-1.6	3,464	-0.05%
2020/09/01	2	10.60	5	10.20	10.35	-3	3,458	-0.09%
2020/08/28	0	0.00	2	9.61	9.61	-2	3,232	-0.06%
2020/08/26	2	9.60	0	0.00	9.60	2	3,253	0.06%
2020/08/24	3	10.05	0	0.00	9.75	3	3,292	0.09%
2020/08/21	1	9.80	6	9.71	9.86	-5	3,349	-0.15%
2020/08/20	0	0.00	2	9.26	9.03	-2	3,197	-0.06%
2020/08/18	0	0.00	1	9.64	9.59	-1	3,095	-0.03%
2020/08/13	1	9.53	0	0.00	9.26	1	3,027	0.03%
2020/08/12	0	0.00	2	9.54	9.47	-2	2,993	-0.07%
2020/08/07	0	0.00	6	9.18	9.14	-6	2,864	-0.21%
2020/08/06	1	9.36	0	0.00	9.13	1	2,864	0.03%
2020/08/03	0	0.00	10	9.00	8.98	-10	2,838	-0.35%
2020/07/24	0	0.00	6	8.99	8.95	-6	2,825	-0.21%
2020/07/22	30	9.30	0	0.00	9.35	30	2,797	1.07%
2020/07/21	51	9.66	1	10.10	9.20	50	2,765	1.81%
2020/07/20	2	9.14	0	0.00	9.20	2	2,543	0.08%
2020/07/17	2	9.06	1	9.21	9.01	1	2,529	0.04%
2020/07/16	1	9.39	1	9.52	9.35	0	2,500	0.00%
2020/07/14	9	9.67	0	0.00	9.51	9	2,461	0.37%
2020/07/13	10	9.97	0	0.00	10.00	10	2,334	0.43%
2020/07/10	2	9.38	0	0.00	9.12	2	2,047	0.10%
2020/07/09	2	9.40	0	0.00	9.34	2	1,934	0.10%
2020/07/06	1	9.23	0	0.00	9.23	1	1,816	0.06%
2020/07/03	1	9.36	0	0.00	9.44	1	1,763	0.06%
2020/07/02	0	0.00	4	9.25	9.23	-4	1,668	-0.24%
2020/06/24	0	0.00	1	7.92	7.94	-1	1,326	-0.08%
2020/06/18	0	0.00	2	8.15	8.07	-2	1,322	-0.15%
2020/06/17	0	0.00	15	8.00	8.01	-15	1,316	-1.14%
2020/06/16	0	0.00	2	7.78	7.94	-2	1,327	-0.15%
2020/06/12	1	7.70	0	0.00	7.80	1	1,365	0.07%
2020/06/11	3	8.17	3	8.13	7.90	0	1,374	0.00%
2020/06/09	6	8.23	0	0.00	8.19	6	1,376	0.44%
2020/06/08	2	8.41	3	8.25	8.54	-1	1,319	-0.08%
2020/06/04	0	0.00	3	7.69	7.75	-3	1,207	-0.25%
2020/06/03	3	7.78	1	7.80	7.76	2	1,200	0.17%
2020/06/01	5	7.50	0	0.00	7.42	5	1,126	0.44%
2020/05/29	1	7.55	0	0.00	7.50	1	1,105	0.09%
2020/05/28	3	7.86	1	7.86	7.86	2	1,033	0.19%
2020/05/27	0	0.00	3	7.00	7.15	-3	877	-0.34%
2020/05/19	1	6.81	0	0.00	6.88	1	831	0.12%
2020/05/18	1	6.72	0	0.00	6.73	1	827	0.12%
2020/04/17	0	0.00	1	7.19	6.93	-1	809	-0.12%
2020/03/20	3	5.31	0	0.00	5.36	3	1,033	0.29%
2020/03/13	1	6.46	0	0.00	6.57	1	980	0.10%
2020/03/12	0	0.00	5	7.20	7.17	-5	958	-0.52%
2020/02/04	2	8.72	0	0.00	8.70	2	1,314	0.15%
2020/01/20	0	0.00	1	9.78	9.74	-1	1,265	-0.08%
2020/01/15	5	9.65	5	9.74	9.84	0	1,273	0.00%
2020/01/07	4	9.60	0	0.00	9.57	4	1,156	0.35%
2020/01/06	2	9.83	0	0.00	9.76	2	1,147	0.17%
2020/01/03	0	0.00	15	9.93	9.90	-15	1,139	-1.32%
2020/01/02	3	10.25	0	0.00	10.25	3	1,107	0.27%
2019/12/24	1	10.20	0	0.00	10.20	1	1,038	0.10%
2019/12/20	0	0.00	11	10.00	10.15	-11	935	-1.18%
2019/12/17	1	10.10	20	10.00	9.92	-19	906	-2.09%
2019/12/09	0	0.00	5	9.98	9.98	-5	852	-0.59%
2019/12/05	0	0.00	7	10.05	9.98	-7	820	-0.85%
2019/12/03	0	0.00	6	9.48	9.48	-6	685	-0.88%
2019/12/02	0	0.00	5	9.50	9.43	-5	685	-0.73%
2019/11/28	24	9.79	0	0.00	9.65	24	654	3.67%
2019/11/27	5	9.69	14	9.66	9.65	-9	559	-1.61%
2019/11/26	0	0.00	1	9.42	9.46	-1	516	-0.19%
2019/11/18	7	9.05	0	0.00	9.08	7	470	1.49%
2019/11/15	5	9.04	0	0.00	9.04	5	489	1.02%
2019/11/14	5	8.97	0	0.00	8.96	5	486	1.03%
2019/11/12	0	0.00	8	8.94	8.97	-8	493	-1.62%
2019/11/11	3	8.49	0	0.00	8.47	3	480	0.62%
2019/11/08	0	0.00	27	8.75	8.76	-27	481	-5.60%
2019/10/24	5	8.91	5	8.91	8.90	0	533	0.00%
2019/10/23	10	8.99	0	0.00	8.96	10	542	1.84%
2019/10/08	0	0.00	1	8.42	8.52	-1	524	-0.19%
2019/10/07	0	0.00	1	8.60	8.46	-1	527	-0.19%
2019/09/25	0	0.00	3	8.90	8.86	-3	540	-0.55%
2019/09/19	3	9.14	3	9.22	9.22	0	513	0.00%
2019/09/09	15	9.00	0	0.00	9.03	15	505	2.97%
2019/08/13	0	0.00	9	8.01	8.02	-9	476	-1.89%
2019/08/12	0	0.00	21	8.23	8.21	-21	474	-4.43%
2019/08/07	3	8.20	0	0.00	8.19	3	482	0.62%
2019/07/31	1	8.90	0	0.00	8.72	1	518	0.19%
2019/07/30	0	0.00	1	8.95	8.94	-1	505	-0.20%
2019/07/25	1	9.11	0	0.00	9.14	1	510	0.20%
2019/07/03	0	0.00	1	9.29	9.30	-1	678	-0.15%
2019/07/02	0	0.00	1	9.35	9.32	-1	691	-0.14%
2019/06/10	0	0.00	0	8.94	8.99	0	1,149	0.00%
2019/05/31	0	0.00	7	9.25	9.28	-7	1,480	-0.47%
2019/05/30	0	0.00	1	9.16	9.19	-1	1,586	-0.06%
2019/05/29	3	9.07	0	0.00	9.06	3	1,711	0.18%
2019/05/21	0	0.00	7	8.97	9.01	-7	1,801	-0.39%
2019/05/14	7	9.12	0	0.00	9.24	7	1,864	0.38%
2019/05/09	0	0.00	1	9.90	9.82	-1	1,845	-0.05%
2019/05/02	1	10.25	0	0.00	10.25	1	1,870	0.05%
2019/04/25	0	0.00	4	10.56	10.60	-4	1,879	-0.21%
2019/04/23	2	10.75	0	0.00	10.60	2	1,874	0.11%
2019/04/19	0	0.00	1	10.70	10.70	-1	1,946	-0.05%
2019/04/18	0	0.00	2	10.80	10.55	-2	1,948	-0.10%
2019/04/17	2	11.10	2	11.05	10.90	0	1,936	0.00%
2019/04/16	4	10.89	0	0.00	11.05	4	1,916	0.21%
2019/04/12	0	10.50	0	0.00	10.55	0	1,875	0.00%
2019/04/08	0	10.60	0	0.00	10.60	0	1,860	0.00%
2019/03/29	0	0.00	6	10.41	10.45	-6	1,864	-0.32%
2019/03/18	0	0.00	4	10.80	10.90	-4	2,071	-0.19%
2019/03/15	1	10.85	0	0.00	11.05	1	2,071	0.05%
2019/03/14	0	0.00	5	11.50	11.45	-5	1,864	-0.27%
2019/03/12	15	11.70	0	0.00	11.80	15	1,863	0.80%
2019/03/11	0	0.00	10	11.90	11.85	-10	1,734	-0.58%
2019/03/08	4	11.13	2	11.73	12.00	2	1,706	0.12%
2019/03/07	1	11.40	0	0.00	11.30	1	1,642	0.06%
2019/03/06	15	11.38	0	0.00	11.45	15	1,629	0.92%
2019/03/05	10	11.40	22	11.44	11.30	-12	1,589	-0.75%
2019/03/04	13	11.28	1	11.25	11.25	12	1,493	0.80%
2019/02/21	0	0.00	5	10.55	10.60	-5	1,376	-0.36%
2019/02/19	1	10.50	0	0.00	10.40	1	1,377	0.07%
2019/02/11	0	0.00	1	10.05	10.05	-1	1,299	-0.08%
2019/01/29	0	0.00	2	10.15	10.15	-2	1,294	-0.15%
2019/01/18	5	10.45	0	0.00	10.30	5	1,281	0.39%
2019/01/11	31	10.75	0	0.00	10.40	31	1,273	2.43%
2018/12/22	1	10.30	0	0.00	10.75	1	1,263	0.08%
2018/12/21	1	10.00	0	0.00	10.15	1	1,233	0.08%
2018/12/20	0	0.00	2	10.30	10.15	-2	1,220	-0.16%
2018/12/18	5	10.78	3	10.70	10.45	2	1,195	0.17%
2018/12/17	12	11.22	6	11.10	11.10	6	1,163	0.52%
2018/12/05	0	0.00	5	10.60	11.05	-5	858	-0.58%
2018/12/04	1	10.30	0	0.00	10.20	1	845	0.12%
2018/12/03	5	10.15	2	10.10	10.10	3	850	0.35%
2018/11/29	10	9.92	6	9.95	9.81	4	848	0.47%
2018/11/27	0	0.00	1	9.88	9.79	-1	848	-0.12%
2018/11/22	0	0.00	5	9.50	9.58	-5	836	-0.60%
2018/11/20	4	9.24	0	0.00	9.17	4	788	0.51%
2018/11/19	3	9.00	5	9.05	9.11	-2	808	-0.25%
2018/11/16	0	0.00	10	8.70	8.81	-10	863	-1.16%
2018/11/13	5	8.30	0	0.00	8.33	5	889	0.56%
2018/11/12	5	8.50	5	8.60	8.46	0	912	0.00%
2018/11/09	7	8.50	0	0.00	8.51	7	917	0.76%
2018/11/08	1	8.60	5	8.60	8.60	-4	940	-0.43%
2018/11/07	0	0.00	5	8.50	8.57	-5	943	-0.53%
2018/11/06	5	8.40	5	8.50	8.33	0	974	0.00%
2018/11/05	10	8.40	0	0.00	8.43	10	1,002	1.00%
2018/11/01	5	8.43	0	0.00	8.43	5	1,051	0.48%
2018/10/31	0	0.00	10	8.18	8.22	-10	1,041	-0.96%
2018/10/30	10	8.00	0	0.00	8.05	10	1,041	0.96%
2018/10/25	2	7.90	0	0.00	7.77	2	1,033	0.19%
2018/10/19	8	8.38	8	8.51	8.48	0	1,019	0.00%
2018/10/16	0	0.00	10	8.58	8.61	-10	1,019	-0.98%
2018/10/15	10	8.48	0	0.00	8.46	10	1,035	0.97%
2018/09/27	10	10.45	10	10.40	10.35	0	954	0.00%
2018/09/04	0	0.00	3	11.15	11.05	-3	1,180	-0.25%
2018/08/24	0	0.00	8	11.44	11.50	-8	1,574	-0.51%
2018/08/23	8	11.70	2	11.70	11.70	6	1,561	0.38%
2018/08/15	0	0.00	5	11.00	11.05	-5	1,490	-0.34%
2018/08/13	1	10.85	3	10.50	10.50	-2	1,501	-0.13%
2018/08/10	2	11.40	0	0.00	11.10	2	1,486	0.13%
2018/08/09	0	0.00	1	11.05	11.30	-1	1,473	-0.07%
2018/08/01	1	10.75	1	10.90	10.80	0	1,548	0.00%
2018/07/30	1	10.65	1	10.85	10.65	0	1,546	0.00%
2018/07/24	0	0.00	10	10.65	10.65	-10	1,572	-0.64%
2018/07/17	1	10.35	0	0.00	10.40	1	1,582	0.06%
2018/06/20	0	0.00	3	11.05	11.00	-3	1,721	-0.17%
2018/06/19	0	0.00	1	11.35	11.20	-1	1,721	-0.06%
2018/06/15	0	0.00	10	11.50	11.40	-10	1,701	-0.59%
2018/06/13	10	11.88	0	0.00	11.55	10	1,709	0.59%
2018/06/11	22	11.62	0	0.00	11.45	22	1,621	1.36%
2018/06/08	11	11.49	0	0.00	11.45	11	1,541	0.71%
2018/06/07	10	11.50	5	11.75	11.75	5	1,481	0.34%
2018/06/06	0	0.00	1	10.70	10.70	-1	1,304	-0.08%
2018/06/04	0	0.00	1	10.60	10.55	-1	1,357	-0.07%
2018/06/01	0	0.00	24	10.36	10.60	-24	1,363	-1.76%
2018/05/31	1	10.15	0	0.00	10.05	1	1,325	0.08%
2018/05/28	3	10.25	0	0.00	10.20	3	1,324	0.23%
2018/05/23	1	9.93	0	0.00	9.93	1	1,399	0.07%
2018/05/22	1	9.97	0	0.00	10.00	1	1,403	0.07%
2018/05/14	24	10.31	0	0.00	10.10	24	1,446	1.66%
2018/05/03	1	10.65	0	0.00	10.65	1	1,463	0.07%
2018/04/27	5	10.65	20	10.70	10.65	-15	1,468	-1.02%
2018/04/23	5	11.30	0	0.00	11.10	5	1,545	0.32%
2018/04/13	9	11.93	0	0.00	11.95	9	1,650	0.55%
2018/04/11	7	12.20	4	12.40	12.20	3	1,777	0.17%
2018/04/03	0	0.00	4	11.70	11.80	-4	1,905	-0.21%
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%
2018/03/23	0	0.00	1	11.65	11.65	-1	2,675	-0.04%
2018/03/21	1	12.00	0	0.00	12.00	1	2,885	0.03%
2018/03/19	6	12.47	0	0.00	12.30	6	3,171	0.19%
2018/03/12	6	12.73	3	12.70	12.70	3	3,344	0.09%
2018/03/08	3	13.30	0	0.00	13.10	3	3,355	0.09%
2018/02/27	2	13.00	2	13.30	12.90	0	3,731	0.00%
2018/02/26	0	0.00	5	13.20	13.25	-5	3,706	-0.13%
2018/02/23	5	12.90	0	0.00	12.80	5	3,688	0.14%
2018/02/06	0	0.00	2	11.70	11.85	-2	3,663	-0.05%
2018/02/05	2	13.00	7	13.00	13.00	-5	3,609	-0.14%
2018/01/30	0	0.00	2	13.30	13.20	-2	3,786	-0.05%
2018/01/29	2	13.10	0	0.00	13.05	2	3,769	0.05%
2018/01/26	0	0.00	1	13.15	13.15	-1	3,800	-0.03%
2018/01/23	0	0.00	2	13.55	13.25	-2	3,914	-0.05%
2018/01/22	8	13.35	0	0.00	13.25	8	3,927	0.20%
2018/01/19	14	13.50	11	13.65	13.50	3	3,934	0.08%
2018/01/16	0	0.00	2	13.70	13.60	-2	3,926	-0.05%
2018/01/15	11	13.58	0	0.00	13.55	11	3,962	0.28%
2018/01/12	0	0.00	2	13.80	13.65	-2	3,959	-0.05%
2018/01/11	2	13.40	2	13.60	13.60	0	3,957	0.00%
2018/01/09	2	13.60	0	0.00	13.60	2	4,228	0.05%
2018/01/08	4	13.80	0	0.00	13.75	4	4,234	0.09%
2018/01/05	2	14.40	0	0.00	14.45	2	4,151	0.05%
2018/01/04	15	14.50	4	14.43	14.60	11	4,111	0.27%
2018/01/03	7	14.10	84	14.05	14.10	-77	4,052	-1.90%
2018/01/02	7	14.34	0	0.00	14.25	7	4,014	0.17%