飛宏 (2457)-群益金鼎-古亭券商分點個股進出

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
37.70
漲跌
▲0.40
漲幅
+1.07%
成交量
972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:13:35(已收盤)

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

飛宏 (2457)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/16	1	37.25	1	37.70	37.30	0	1,957	0.00%
2024/12/13	1	39.20	1	39.00	38.35	0	1,942	0.00%
2024/12/12	1	39.60	1	40.00	39.50	0	1,919	0.00%
2024/12/11	1	40.25	0	0.00	39.65	1	1,911	0.05%
2024/12/10	1	40.90	2	41.43	40.30	-1	1,892	-0.05%
2024/12/09	6	41.03	1	42.20	40.35	5	1,870	0.27%
2024/12/06	3	43.13	2	42.55	42.25	1	1,836	0.05%
2024/12/05	15	44.18	6	44.70	43.75	9	1,779	0.51%
2024/12/04	13	43.12	4	43.04	43.10	9	1,616	0.56%
2024/12/03	0	0.00	1	41.70	42.05	-1	1,594	-0.06%
2024/12/02	2	40.85	0.1	41.15	40.40	2	1,574	0.12%
2024/11/28	1.1	40.61	0	0.00	40.90	1.1	1,590	0.07%
2024/11/27	7	42.83	7	42.32	41.80	0	1,581	0.00%
2024/11/26	0	0.00	6	42.51	42.40	-6	1,555	-0.39%
2024/11/25	14	43.02	6	42.80	42.70	8	1,543	0.52%
2024/11/22	0	0.00	0.2	43.45	42.30	-0.2	1,527	-0.01%
2024/11/21	1	42.65	1	42.90	42.55	0	1,505	0.00%
2024/11/20	1	41.70	1	41.90	42.00	0	1,463	0.00%
2024/11/19	10	42.09	10	41.81	41.70	0	1,451	0.00%
2024/11/15	6	41.73	7	41.64	41.65	-1	1,367	-0.07%
2024/11/14	0	0.00	2	40.20	40.00	-2	1,335	-0.15%
2024/11/13	0.1	40.65	0	0.00	41.10	0.1	1,325	0.00%
2024/11/12	1	41.45	2	41.15	41.40	-1	1,328	-0.08%
2024/11/11	0	0.00	1	40.50	41.45	-1	1,313	-0.08%
2024/11/08	2.1	40.40	0	0.00	40.40	2.1	1,309	0.16%
2024/11/07	13	40.58	1	39.75	41.10	12	1,306	0.92%
2024/10/25	2	38.50	0	0.00	38.15	2	1,548	0.13%
2024/10/17	3	39.02	0	0.00	38.75	3	1,755	0.17%
2024/10/04	0.1	41.55	1	41.70	41.25	-1	1,947	-0.05%
2024/09/30	1	41.75	0	0.00	40.85	1	2,009	0.05%
2024/09/26	2	41.45	1	41.50	41.15	1	2,052	0.05%
2024/09/25	0	0.00	1	40.20	40.05	-1	2,012	-0.05%
2024/09/24	1	39.70	1	39.90	39.75	0	2,021	0.00%
2024/09/23	0	0.00	1	40.00	40.20	-1	2,044	-0.05%
2024/09/20	0	0.00	3	39.52	39.55	-3	2,047	-0.15%
2024/09/09	0	35.90	0	0.00	37.60	0	2,227	0.00%
2024/09/04	1	36.60	0	0.00	36.35	1	2,315	0.04%
2024/08/21	0.1	40.60	0	0.00	40.05	0.1	2,688	0.00%
2024/08/16	2	40.75	0	0.00	40.55	2	2,745	0.07%
2024/08/15	0	40.80	0	0.00	40.60	0	2,770	0.00%
2024/08/09	0	0.00	1	40.10	39.40	-1	2,756	-0.04%
2024/08/08	1	39.25	0	0.00	38.80	1	2,742	0.04%
2024/08/07	1	40.85	0	0.00	40.80	1	2,744	0.04%
2024/08/05	2.2	38.62	17.4	38.65	38.60	-15.2	2,739	-0.55%
2024/08/01	1	43.10	1	44.00	44.55	0	2,713	0.00%
2024/07/30	1	42.50	3	41.90	43.15	-2	2,684	-0.07%
2024/07/26	2	43.20	2	43.50	43.45	0	2,822	0.00%
2024/07/23	0	0.00	2	44.60	44.85	-2	2,819	-0.07%
2024/07/22	1	43.90	0	0.00	43.80	1	2,805	0.04%
2024/07/19	1.2	45.91	0	0.00	44.40	1.2	2,776	0.04%
2024/07/18	0.1	47.35	0	0.00	47.45	0.1	2,709	0.00%
2024/07/16	1	48.50	0	0.00	48.15	1	2,715	0.04%
2024/07/10	6	49.52	1.6	49.46	49.20	4.4	2,986	0.15%
2024/07/09	2	50.50	0	0.00	50.80	2	2,964	0.07%
2024/07/08	1.6	51.37	0	0.00	51.50	1.6	3,045	0.05%
2024/07/05	2	51.60	10	50.80	51.30	-8	3,042	-0.26%
2024/07/03	1	49.90	0	0.00	49.75	1	2,982	0.03%
2024/06/28	0	0.00	8	48.75	48.70	-8	2,939	-0.27%
2024/06/26	17	49.89	0	0.00	49.10	17	2,955	0.58%
2024/06/25	0.1	48.80	0	0.00	49.35	0.1	2,962	0.00%
2024/06/24	0.1	49.65	0	0.00	49.25	0.1	2,961	0.00%
2024/06/19	0.1	50.20	0	0.00	50.10	0.1	3,000	0.00%
2024/06/18	0	0.00	1	51.10	51.50	-1	2,976	-0.03%
2024/06/17	1	50.90	2	50.90	51.30	-1	3,018	-0.03%
2024/06/13	1.1	50.50	0	0.00	50.70	1.1	3,023	0.03%
2024/06/12	0.1	51.00	0	0.00	51.00	0.1	2,984	0.00%
2024/06/07	0	0.00	1	52.00	52.00	-1	3,002	-0.03%
2024/06/06	2.1	50.67	2	51.00	51.30	0.1	3,000	0.00%
2024/06/05	0	0.00	3	52.10	51.80	-3	2,983	-0.10%
2024/06/04	2.2	51.33	1	52.10	52.00	1.2	2,931	0.04%
2024/06/03	2	50.75	3	51.30	50.80	-1	2,939	-0.03%
2024/05/30	0	0.00	1	51.80	51.00	-1	3,038	-0.03%
2024/05/29	1	52.00	1	51.60	51.40	0	3,185	0.00%
2024/05/28	1	52.00	1	51.50	52.00	0	3,223	0.00%
2024/05/27	1	51.20	3	51.03	51.10	-2	3,272	-0.06%
2024/05/23	9	50.79	1	51.60	50.60	8	3,409	0.23%
2024/05/22	2	50.70	1	50.50	50.50	1	3,458	0.03%
2024/05/16	0	0.00	80	49.42	49.45	-80	4,218	-1.90%
2024/05/14	2	49.85	0	0.00	49.70	2	4,321	0.05%
2024/05/10	0	0.00	2	48.10	48.45	-2	4,334	-0.05%
2024/05/07	2	50.70	0	0.00	51.00	2	4,257	0.05%
2024/05/06	1	51.90	2	51.20	50.80	-1	4,324	-0.02%
2024/05/03	2	51.55	0	0.00	51.50	2	4,331	0.05%
2024/05/02	1	52.60	4	52.50	52.80	-3	4,380	-0.07%
2024/04/30	7	53.46	5	53.38	53.50	2	4,415	0.05%
2024/04/23	0	0.00	1	51.00	51.00	-1	4,409	-0.02%
2024/04/22	3.3	52.36	0	0.00	51.00	3.3	4,457	0.07%
2024/04/19	0	0.00	1	52.30	52.50	-1	4,465	-0.02%
2024/04/18	2	55.20	2	54.65	54.50	0	4,481	0.00%
2024/04/17	4	52.68	7	51.89	53.30	-3	4,357	-0.07%
2024/04/12	1	54.00	0	0.00	53.80	1	4,423	0.02%
2024/04/11	1	52.40	0	0.00	52.50	1	4,364	0.02%
2024/04/10	0	0.00	1	53.60	54.10	-1	4,349	-0.02%
2024/04/03	0	0.00	4	53.60	53.30	-4	4,456	-0.09%
2024/04/02	4	54.00	0	0.00	54.30	4	4,476	0.09%
2024/03/29	1	53.50	0	0.00	53.30	1	4,529	0.02%
2024/03/28	0.2	53.40	11	53.41	53.00	-10.8	4,526	-0.24%
2024/03/26	0	0.00	1	54.40	53.30	-1	4,547	-0.02%
2024/03/25	1	55.50	1	55.20	55.20	0	4,531	0.00%
2024/03/22	3	55.10	0	0.00	54.30	3	4,573	0.07%
2024/03/21	0	0.00	1	53.70	53.80	-1	4,558	-0.02%
2024/03/20	6	53.10	3	52.97	53.00	3	4,653	0.06%
2024/03/19	3	54.33	5	54.48	54.30	-2	4,634	-0.04%
2024/03/18	0	0.00	2	54.30	54.40	-2	4,682	-0.04%
2024/03/13	0	0.00	5	55.10	55.00	-5	4,833	-0.10%
2024/03/12	1	57.00	5	57.06	56.40	-4	4,881	-0.08%
2024/03/11	4	55.80	1	56.00	56.30	3	4,964	0.06%
2024/03/08	3	56.70	0	0.00	55.90	3	5,023	0.06%
2024/03/07	6	58.93	2	59.60	58.00	4	5,013	0.08%
2024/03/06	1	60.20	0	0.00	60.10	1	4,997	0.02%
2024/03/05	5	60.38	2	60.10	60.00	3	5,096	0.06%
2024/03/04	4	61.40	4	62.00	60.60	0	5,211	0.00%
2024/03/01	0	0.00	3	60.70	60.30	-3	5,228	-0.06%
2024/02/29	6	61.30	11	61.04	61.30	-5	5,690	-0.09%
2024/02/27	3	60.50	3	60.00	60.20	0	6,506	0.00%
2024/02/26	4	61.30	6	61.38	61.20	-2	6,952	-0.03%
2024/02/23	6	60.32	0	0.00	59.70	6	6,907	0.09%
2024/02/21	6	61.82	0	0.00	61.50	6	6,858	0.09%
2024/02/20	13	62.17	7	61.83	61.80	6	6,946	0.09%
2024/02/19	40	62.02	20	60.57	62.30	20	6,809	0.29%
2024/02/16	1	57.00	3.3	58.14	58.70	-2.3	6,414	-0.04%
2024/02/15	1	55.40	2	55.75	56.20	-1	6,380	-0.02%
2024/02/05	1	55.80	6	56.10	56.10	-5	6,399	-0.08%
2024/02/02	0	0.00	5	57.58	57.00	-5	6,378	-0.08%
2024/02/01	3	56.63	0	0.00	57.20	3	6,381	0.05%
2024/01/31	2	58.00	0	0.00	57.00	2	6,377	0.03%
2024/01/30	6	57.73	2	58.90	57.80	4	6,392	0.06%
2024/01/29	5	58.36	3	58.47	58.80	2	6,439	0.03%
2024/01/26	4	56.78	0	0.00	56.90	4	6,422	0.06%
2024/01/25	8	58.00	5	59.40	58.00	3	6,482	0.05%
2024/01/24	1	58.20	1	58.40	58.60	0	6,668	0.00%
2024/01/17	4	56.13	2	58.00	55.30	2	6,908	0.03%
2024/01/15	0	0.00	1	58.20	58.30	-1	7,136	-0.01%
2024/01/12	2	57.00	4	58.00	56.90	-2	7,196	-0.03%
2024/01/11	1	56.30	1	56.70	57.10	0	7,181	0.00%
2024/01/10	3	55.96	3	55.00	55.00	0	7,209	0.00%
2024/01/09	1	56.60	3	56.70	56.50	-2	7,231	-0.03%
2024/01/08	3	60.10	1	60.00	58.90	2	7,202	0.03%
2024/01/04	1	57.70	13	57.60	57.60	-12	7,137	-0.17%
2024/01/02	3	59.43	1	59.50	59.30	2	7,150	0.03%
2023/12/29	0	0.00	7	58.53	58.90	-7	7,180	-0.10%
2023/12/28	3	59.03	1.1	58.99	59.00	1.9	7,194	0.03%
2023/12/27	2	58.60	6	59.55	58.40	-4	7,222	-0.06%
2023/12/25	3	57.20	0	0.00	57.00	3	7,276	0.04%
2023/12/22	1	56.70	8	56.50	56.40	-7	7,282	-0.10%
2023/12/20	7	57.77	0	0.00	57.80	7	7,299	0.10%
2023/12/19	4	57.45	11	57.65	57.30	-7	7,311	-0.10%
2023/12/18	22	59.13	0	0.00	59.00	22	7,300	0.30%
2023/12/15	4	59.48	1	59.50	59.10	3	7,317	0.04%
2023/12/14	7	58.36	2.3	58.96	58.20	4.8	7,234	0.07%
2023/12/13	0.2	58.90	3	58.33	58.30	-2.8	7,219	-0.04%
2023/12/12	6	59.28	0	0.00	59.00	6	7,208	0.08%
2023/12/11	2	59.50	1	59.20	59.60	1	7,208	0.01%
2023/12/08	0	0.00	3	60.00	61.00	-3	7,155	-0.04%
2023/12/07	0	60.90	55	61.45	60.50	-55	7,155	-0.77%
2023/12/06	32	62.66	0	0.00	61.60	32	7,150	0.45%
2023/12/05	1	61.70	1	61.60	62.80	0	7,114	0.00%
2023/12/04	0.6	63.01	0	0.00	61.80	0.6	7,125	0.01%
2023/12/01	0	62.60	0	0.00	62.50	0	7,404	0.00%
2023/11/30	0	0.00	0.4	63.10	62.20	-0.4	7,390	-0.01%
2023/11/29	7	64.21	6	63.50	63.50	1	7,352	0.01%
2023/11/27	48	64.55	16	64.63	62.90	32	7,315	0.44%
2023/11/24	28	63.75	31	63.79	63.20	-3	6,905	-0.04%
2023/11/17	0	0.00	3.1	56.61	56.20	-3.1	5,768	-0.05%
2023/11/16	1.5	55.50	18.4	55.49	56.40	-17	5,691	-0.30%
2023/11/14	2	54.50	7	54.81	54.80	-5	6,212	-0.08%
2023/11/13	0	0.00	1	54.10	54.00	-1	6,271	-0.02%
2023/11/09	0	0.00	2	53.55	53.20	-2	6,463	-0.03%
2023/11/08	0	0.00	6.7	54.33	54.20	-6.7	6,531	-0.10%
2023/11/07	0	0.00	1	54.60	54.20	-1	6,689	-0.01%
2023/11/06	0	0.00	4	53.95	54.90	-4	6,783	-0.06%
2023/11/03	3	53.20	0	54.00	53.30	3	6,757	0.04%
2023/11/02	0	0.00	15	52.99	52.80	-15	6,792	-0.22%
2023/11/01	8	51.94	1.2	52.65	51.80	6.8	6,790	0.10%
2023/10/31	1	53.70	0	0.00	52.50	1	6,621	0.02%
2023/10/30	6	55.57	0	0.00	54.60	6	6,706	0.09%
2023/10/26	3	57.97	3	58.90	57.00	0	6,903	0.00%
2023/10/25	1	59.70	7	59.10	59.10	-6	6,979	-0.09%
2023/10/24	16	56.18	15	56.93	56.80	1	6,897	0.01%
2023/10/23	4	53.10	0	0.00	53.60	4	6,906	0.06%
2023/10/20	5	55.26	4	55.50	55.00	1	6,885	0.01%
2023/10/19	4	56.15	14	56.73	56.10	-10	7,039	-0.14%
2023/10/18	11	59.25	15	58.71	57.70	-4	7,065	-0.06%
2023/10/17	0	0.00	5	60.50	60.60	-5	7,114	-0.07%
2023/10/16	2	59.80	3	60.80	58.70	-1	7,238	-0.01%
2023/10/13	11	62.24	0	0.00	61.50	11	7,546	0.15%
2023/10/12	15	62.20	1	62.20	62.50	14	8,089	0.17%
2023/10/11	0	0.00	1	61.60	61.70	-1	8,216	-0.01%
2023/10/06	4	61.40	4	62.03	61.60	0	8,402	0.00%
2023/10/05	21	62.79	13	63.26	61.80	8	8,712	0.09%
2023/10/03	9	61.80	0.1	64.10	62.00	8.9	9,280	0.10%
2023/10/02	12	61.42	6	61.10	63.00	6	9,528	0.06%
2023/09/27	2	58.50	0	0.00	58.30	2	9,991	0.02%
2023/09/26	3	59.17	0	0.00	58.50	3	10,168	0.03%
2023/09/25	4	59.70	0	0.00	58.80	4	10,308	0.04%
2023/09/22	0	0.00	10	59.60	59.70	-10	10,443	-0.10%
2023/09/21	8	59.98	2	59.60	59.60	6	10,508	0.06%
2023/09/20	4	60.60	2	60.60	60.90	2	10,594	0.02%
2023/09/19	4	62.20	1	61.50	61.30	3	10,873	0.03%
2023/09/18	0	0.00	6	62.65	62.50	-6	11,060	-0.05%
2023/09/14	0	0.00	18	62.69	62.70	-18	11,551	-0.16%
2023/09/13	11	63.25	1	63.50	62.10	10	11,775	0.08%
2023/09/12	20	62.44	20	62.00	62.00	0	12,067	0.00%
2023/09/11	14	63.40	0	0.00	63.40	14	12,282	0.11%
2023/09/08	4	66.33	1	67.40	66.00	3	12,596	0.02%
2023/09/07	8	68.90	10	68.92	68.00	-2	13,011	-0.02%
2023/09/06	23	67.06	23	66.93	67.80	0	13,275	0.00%
2023/09/05	12	69.82	4	70.10	70.70	8	13,234	0.06%
2023/09/04	2	70.25	0	0.00	69.10	2	13,658	0.01%
2023/09/01	11	72.95	8	73.79	71.10	3	14,142	0.02%
2023/08/31	6	71.93	27	72.80	73.00	-21	14,509	-0.14%
2023/08/30	4	71.30	3	71.53	71.00	1	15,025	0.01%
2023/08/29	3	70.47	3.1	70.71	71.50	-0.1	16,015	0.00%
2023/08/28	1	69.50	0	0.00	70.00	1	17,175	0.01%
2023/08/25	3	69.50	1	69.90	69.90	2	18,143	0.01%
2023/08/24	4	70.25	1	70.20	69.00	3	18,544	0.02%
2023/08/22	0	0.00	4	68.60	68.50	-4	19,242	-0.02%
2023/08/21	8	69.53	4	70.58	68.70	4	19,614	0.02%
2023/08/18	3	69.17	21.1	70.40	69.80	-18.1	21,131	-0.09%
2023/08/17	0	0.00	25	66.70	66.90	-25	21,030	-0.12%
2023/08/16	0	0.00	6	65.77	66.20	-6	21,193	-0.03%
2023/08/15	10	63.90	0	0.00	64.60	10	21,721	0.05%
2023/08/14	2	61.65	2	62.20	62.10	0	22,208	0.00%
2023/08/11	7	63.77	8	63.81	63.50	-1	22,801	0.00%
2023/08/10	0	0.00	5	62.30	61.60	-5	23,117	-0.02%
2023/08/09	21	64.22	1	63.50	63.50	20	23,717	0.08%
2023/08/08	10	65.00	0	0.00	64.40	10	24,317	0.04%
2023/08/04	10	65.35	0	0.00	65.40	10	25,312	0.04%
2023/08/02	1	67.30	0	0.00	65.30	1	25,743	0.00%
2023/08/01	12	66.13	34	66.19	66.50	-22	26,070	-0.08%
2023/07/31	17	68.64	5	69.32	67.50	12	26,375	0.05%
2023/07/26	2.1	70.80	2	72.20	69.70	0.1	27,576	0.00%
2023/07/25	2	71.20	1	71.20	70.60	1	27,814	0.00%
2023/07/24	2	70.10	5	70.12	70.00	-3	28,006	-0.01%
2023/07/21	6	72.58	3	71.97	73.60	3	28,207	0.01%
2023/07/20	7	73.39	4	73.35	73.20	3	29,256	0.01%
2023/07/19	2	72.80	25	74.13	72.50	-23	29,584	-0.08%
2023/07/18	63	73.85	17	75.53	74.00	46	30,150	0.15%
2023/07/17	14	76.50	22	77.23	76.70	-8	30,543	-0.03%
2023/07/14	1	73.80	2	73.60	72.60	-1	31,042	0.00%
2023/07/13	24	73.38	4	74.03	72.80	20	32,704	0.06%
2023/07/12	6	71.62	14	71.87	72.00	-8	33,621	-0.02%
2023/07/11	12	72.92	12	72.78	72.00	0	34,256	0.00%
2023/07/10	6	76.72	2	75.95	76.00	4	34,499	0.01%
2023/07/07	5	77.86	47	76.64	78.30	-42	34,755	-0.12%
2023/07/06	11	78.27	2	78.80	77.70	9	35,037	0.03%
2023/07/05	27	80.41	20	80.44	79.40	7	35,753	0.02%
2023/07/04	13	78.17	13	77.69	77.60	0	35,789	0.00%
2023/07/03	16	78.62	12	78.80	78.80	4	35,870	0.01%
2023/06/30	15	76.57	15	77.92	78.00	0	36,476	0.00%
2023/06/29	0	0.00	1	76.10	75.50	-1	36,628	0.00%
2023/06/28	4	76.47	3	76.23	75.30	1	36,905	0.00%
2023/06/27	27	77.30	18	76.56	75.60	9	37,163	0.02%
2023/06/26	26	79.27	3	80.37	79.30	23	37,281	0.06%
2023/06/21	20	80.49	15.6	81.69	81.80	4.4	37,430	0.01%
2023/06/20	25	79.47	0	0.00	79.40	25	37,547	0.07%
2023/06/19	4	80.48	16	80.14	80.80	-12	38,426	-0.03%
2023/06/16	12	81.34	5	79.92	79.10	7	39,863	0.02%
2023/06/15	5	79.28	78	79.76	79.00	-73	40,410	-0.18%
2023/06/14	6	80.28	430	80.54	80.30	-424	41,215	-1.03%	大賣/鉅額交易
2023/06/13	3	81.27	14	80.80	82.30	-11	41,842	-0.03%
2023/06/12	4	78.75	8	79.11	78.50	-4	42,435	-0.01%
2023/06/09	4	80.05	8	79.99	79.00	-4	43,618	-0.01%
2023/06/08	12	79.11	38	80.57	78.90	-26	44,550	-0.06%
2023/06/07	11	82.86	5	83.70	81.50	6	45,822	0.01%
2023/06/06	10	83.93	3	83.53	82.60	7	46,949	0.01%
2023/06/05	60	85.74	12	86.00	85.70	48	47,549	0.10%
2023/06/02	4	82.03	6	83.12	83.40	-2	47,681	0.00%
2023/06/01	10	80.74	24	80.30	81.90	-14	47,138	-0.03%
2023/05/31	17	77.24	18	78.02	78.40	-1	46,628	0.00%
2023/05/30	17	77.22	5	77.68	76.60	12	45,748	0.03%
2023/05/29	4	76.70	8	76.71	76.40	-4	45,395	-0.01%
2023/05/26	9	74.28	7	73.86	73.70	2	45,058	0.00%
2023/05/25	8	74.75	14	74.89	74.50	-6	44,998	-0.01%
2023/05/24	40	77.46	53	78.14	75.80	-13	44,898	-0.03%
2023/05/23	1	75.00	2	75.50	75.50	-1	44,540	0.00%
2023/05/22	1	75.20	6	75.03	75.30	-5	44,960	-0.01%
2023/05/19	24	74.87	20	73.30	73.20	4	44,786	0.01%
2023/05/18	35	75.83	12	76.13	75.80	23	44,433	0.05%
2023/05/17	16	75.91	17	74.99	74.10	-1	43,886	0.00%
2023/05/16	1	73.20	4	74.57	74.40	-3	43,212	-0.01%
2023/05/15	6	73.00	11	74.52	72.70	-5	42,738	-0.01%
2023/05/12	16	71.44	12.2	71.08	73.20	3.8	42,094	0.01%
2023/05/11	6.3	69.93	7	69.49	68.90	-0.7	41,514	0.00%
2023/05/10	5	68.42	28	69.35	70.00	-23	41,156	-0.06%
2023/05/09	17	72.98	12	73.75	71.70	5	40,450	0.01%
2023/05/08	27	73.18	18	73.00	73.80	9	39,949	0.02%
2023/05/05	7	71.99	7	71.60	71.20	0	39,498	0.00%
2023/05/04	10	75.49	11	75.31	74.00	-1	39,065	0.00%
2023/05/03	84	76.82	3	76.63	76.00	81	38,702	0.21%
2023/05/02	23	74.37	16	76.31	76.50	7	38,138	0.02%
2023/04/28	65	73.43	1	73.10	73.50	64	37,572	0.17%
2023/04/27	5	71.70	0	0.00	71.90	5	37,132	0.01%
2023/04/26	2	71.70	14	71.51	71.90	-12	36,803	-0.03%
2023/04/25	20	73.88	20	72.82	72.70	0	36,370	0.00%
2023/04/24	7	73.57	12	73.53	73.30	-5	35,247	-0.01%
2023/04/21	38	74.13	39	74.27	72.50	-1	34,861	0.00%
2023/04/20	63	75.92	32	75.82	74.60	31	34,112	0.09%
2023/04/19	20	78.00	31	78.34	77.80	-11	33,376	-0.03%
2023/04/18	64	76.98	28	77.54	76.40	36	32,320	0.11%
2023/04/17	9	73.83	37	74.05	75.90	-28	30,534	-0.09%
2023/04/14	135	69.33	8	68.90	69.00	127	29,403	0.43%	大買/鉅額交易
2023/04/13	56	66.87	21	67.03	67.30	35	28,431	0.12%
2023/04/12	21	66.52	11	67.72	66.30	10	27,694	0.04%
2023/04/11	15	66.91	8	67.06	66.30	7	27,252	0.03%
2023/04/10	14	66.44	43	66.67	66.60	-29	26,706	-0.11%
2023/04/07	6	62.97	7	63.04	62.50	-1	25,805	0.00%
2023/04/06	2	59.80	72	59.98	61.60	-70	25,429	-0.28%
2023/03/31	236	62.68	11	62.90	60.30	225	25,221	0.89%	大買/鉅額交易
2023/03/30	7.6	60.15	5	60.90	60.80	2.6	24,733	0.01%
2023/03/29	2	58.95	2.1	59.90	59.80	-0.1	24,759	0.00%
2023/03/28	7	59.20	12	59.23	59.20	-5	25,009	-0.02%
2023/03/27	7	61.06	3	60.37	59.80	4	24,753	0.02%
2023/03/24	3	59.83	4	59.68	60.00	-1	24,383	0.00%
2023/03/23	5.1	59.13	0	0.00	59.50	5.1	24,068	0.02%
2023/03/22	12.1	60.12	5	59.70	59.00	7.1	23,610	0.03%
2023/03/21	21.2	63.00	18	63.05	61.10	3.2	22,529	0.01%
2023/03/20	3	59.80	0	0.00	59.50	3	20,843	0.01%
2023/03/17	30	59.53	22	59.63	59.10	8	20,016	0.04%
2023/03/16	11	57.74	8	57.26	58.50	3	18,949	0.02%
2023/03/15	12.1	59.25	5.2	59.45	59.20	6.9	18,059	0.04%
2023/03/14	17.1	57.35	17	57.93	58.40	0.1	17,276	0.00%
2023/03/13	14.1	55.89	74.1	56.83	56.20	-60	15,806	-0.38%
2023/03/10	55	54.77	7	56.40	56.60	48	14,616	0.33%
2023/03/09	17	55.45	42	55.53	54.80	-25	13,026	-0.19%
2023/03/08	12	50.95	11.3	53.16	54.70	0.7	11,630	0.01%
2023/03/07	28	50.27	10	50.12	49.80	18	10,742	0.17%
2023/03/06	10	48.78	5	48.78	48.75	5	10,455	0.05%
2023/03/03	13.1	47.47	9	48.28	46.90	4.1	10,502	0.04%
2023/03/02	5	45.99	4	46.68	47.05	1	10,050	0.01%
2023/03/01	10	45.29	8	45.51	45.60	2	9,884	0.02%
2023/02/24	5	46.33	8	46.26	45.45	-3	9,774	-0.03%
2023/02/23	5	46.62	3	46.73	46.60	2	9,572	0.02%
2023/02/22	12	46.46	41	45.86	47.20	-29	9,388	-0.31%
2023/02/21	33	46.96	26.1	46.81	46.70	6.9	9,065	0.08%
2023/02/20	12	44.30	113	46.22	46.35	-101	7,673	-1.32%	大賣/鉅額交易
2023/02/17	2	42.13	13	42.14	42.15	-11	7,037	-0.16%
2023/02/16	6	42.33	27	42.46	42.35	-21	6,955	-0.30%
2023/02/10	0	0.00	15	40.10	39.90	-15	6,759	-0.22%
2023/02/09	11	41.51	0	41.30	41.35	11	6,706	0.16%
2023/02/08	21	41.65	0	0.00	41.05	21	6,678	0.31%
2023/02/06	0	40.70	0	0.00	40.65	0	6,589	0.00%
2023/02/03	1	40.75	0	0.00	40.45	1	6,578	0.02%
2023/02/02	0	0.00	17	40.55	40.60	-17	6,560	-0.26%
2023/01/09	10	40.35	3	40.25	40.15	7	6,569	0.11%
2023/01/05	0	0.00	11	40.95	40.05	-11	6,654	-0.17%
2023/01/04	2	40.50	20	40.60	40.10	-18	6,663	-0.27%
2023/01/03	0	0.00	10	39.89	39.95	-10	6,679	-0.15%
2022/12/29	11	39.65	0	0.00	39.65	11	6,837	0.16%
2022/12/28	0	0.00	0.1	40.00	39.00	-0.1	6,845	0.00%
2022/12/27	20	40.20	0	0.00	40.05	20	6,843	0.29%
2022/12/26	0	0.00	1	40.30	40.00	-1	6,852	-0.01%
2022/12/23	1	41.15	4	41.10	41.00	-3	6,825	-0.04%
2022/12/22	40.5	42.25	22	41.71	41.50	18.5	6,795	0.27%
2022/12/21	2.5	42.11	1	42.35	42.40	1.5	6,585	0.02%
2022/12/20	24	42.36	12	42.20	40.65	12	6,274	0.19%
2022/12/19	5	40.35	6	41.12	41.25	-1	5,759	-0.02%
2022/12/16	0	0.00	67	39.28	39.40	-67	5,685	-1.18%
2022/12/09	24	40.57	2	40.60	39.90	22	6,895	0.32%
2022/12/08	1	40.00	3	39.85	39.80	-2	6,969	-0.03%
2022/12/07	10	41.05	25	40.38	39.75	-15	6,967	-0.22%
2022/12/06	45	42.52	30	41.71	41.65	15	6,883	0.22%
2022/12/05	20	42.00	23	41.81	41.70	-3	6,639	-0.05%
2022/12/02	5	41.40	10	41.80	41.75	-5	6,574	-0.08%
2022/12/01	26	41.70	31	41.74	41.60	-5	6,509	-0.08%
2022/11/30	31	42.20	24	41.90	41.80	7	6,398	0.11%
2022/11/29	29	40.86	37	40.92	41.25	-8	6,186	-0.13%
2022/11/28	50	42.26	43	42.11	41.70	7	6,208	0.11%
2022/11/25	74.1	41.26	100	42.20	42.30	-25.9	5,779	-0.45%
2022/11/24	20	39.06	15	39.22	38.85	5	5,224	0.10%
2022/11/22	0	0.00	2	36.85	36.70	-2	4,949	-0.04%
2022/11/18	3	37.60	1	38.95	37.30	2	5,005	0.04%
2022/11/17	1	38.15	2	38.50	38.45	-1	4,945	-0.02%
2022/11/16	2	37.83	0	0.00	37.85	2	4,917	0.04%
2022/11/15	0	0.00	2	37.25	37.85	-2	4,921	-0.04%
2022/11/11	3	37.35	0	0.00	36.80	3	4,958	0.06%
2022/11/09	0	0.00	0.2	37.70	37.90	-0.2	4,957	0.00%
2022/11/08	0	0.00	4	38.73	37.45	-4	4,996	-0.08%
2022/11/07	1	37.75	0	0.00	37.75	1	4,977	0.02%
2022/11/04	4	37.48	4	37.33	37.40	0	5,071	0.00%
2022/11/02	0	0.00	1	36.45	36.60	-1	5,083	-0.02%
2022/11/01	1	36.35	0	0.00	36.40	1	5,097	0.02%
2022/10/31	1	36.00	1	36.00	35.75	0	5,187	0.00%
2022/10/26	0	0.00	1	35.20	35.05	-1	5,287	-0.02%
2022/10/24	1	35.20	1	35.60	34.80	0	5,376	0.00%
2022/10/20	1	35.25	0	0.00	35.30	1	5,381	0.02%
2022/10/19	2	36.30	2	36.55	36.10	0	5,391	0.00%
2022/10/17	1	33.30	1	34.00	34.95	0	5,439	0.00%
2022/10/14	1	35.00	2	35.10	35.05	-1	5,487	-0.02%
2022/10/13	1	34.30	15	33.44	33.40	-14	5,492	-0.25%
2022/10/12	1	35.50	1	36.20	35.70	0	5,461	0.00%
2022/10/11	1	36.50	1	37.00	36.10	0	5,477	0.00%
2022/10/07	0	0.00	1	38.00	38.20	-1	5,656	-0.02%
2022/10/06	2	38.23	6	38.63	38.20	-4	5,817	-0.07%
2022/10/05	4	37.44	7	37.20	36.90	-3	5,703	-0.05%
2022/10/04	0	0.00	22	36.72	37.05	-22	5,697	-0.39%
2022/10/03	10	35.55	1	35.30	35.65	9	5,696	0.16%
2022/09/30	1	34.30	11	35.15	35.50	-10	5,806	-0.17%
2022/09/29	1	35.85	1	35.75	35.35	0	5,817	0.00%
2022/09/28	4	35.24	3	35.50	34.85	1	5,833	0.02%
2022/09/27	0	0.00	12	36.05	36.50	-12	5,809	-0.21%
2022/09/26	6	35.96	3	35.87	35.75	3	5,831	0.05%
2022/09/23	8	38.66	9	37.94	38.05	-1	5,846	-0.02%
2022/09/22	1	38.30	1	39.05	39.10	0	5,876	0.00%
2022/09/21	41	39.04	1	38.55	38.90	40	5,857	0.68%
2022/09/20	9	38.96	19	39.14	39.35	-10	5,801	-0.17%
2022/09/19	39	40.50	21	39.81	38.95	18	5,647	0.32%
2022/09/16	23	41.48	25	41.45	41.60	-2	5,366	-0.04%
2022/09/15	10	39.60	8	40.32	39.20	2	4,783	0.04%
2022/09/14	0	0.00	1	38.80	39.30	-1	4,728	-0.02%
2022/09/13	9	39.74	0	0.00	39.15	9	4,738	0.19%
2022/09/12	1	38.70	2	39.05	39.20	-1	4,743	-0.02%
2022/09/08	1	36.75	0	0.00	37.30	1	4,754	0.02%
2022/09/06	1	37.00	0	0.00	37.00	1	4,806	0.02%
2022/09/05	3	38.98	2	38.80	38.15	1	4,777	0.02%
2022/09/02	13	40.39	17	40.33	40.30	-4	4,717	-0.08%
2022/09/01	1	39.85	36	39.85	39.55	-35	4,520	-0.77%
2022/08/31	0	0.00	1	39.15	39.15	-1	4,456	-0.02%
2022/08/29	13	37.99	11	37.89	37.80	2	4,845	0.04%
2022/08/26	14	39.12	5	40.11	39.60	9	4,835	0.19%
2022/08/24	0	0.00	1	38.20	38.10	-1	5,138	-0.02%
2022/08/22	2	38.50	0	0.00	38.40	2	5,192	0.04%
2022/08/19	1	39.75	1	40.35	39.45	0	5,279	0.00%
2022/08/17	0	0.00	1	39.40	39.70	-1	5,298	-0.02%
2022/08/16	0	0.00	15	39.15	39.15	-15	5,267	-0.28%
2022/08/15	0	0.00	5	38.88	39.10	-5	5,227	-0.10%
2022/08/12	0	0.00	15	38.00	38.05	-15	5,186	-0.29%
2022/08/11	12	39.33	0	0.00	37.90	12	5,185	0.23%
2022/08/10	1	38.10	11	38.25	38.25	-10	5,096	-0.20%
2022/08/09	2	37.78	0	0.00	37.95	2	5,102	0.04%
2022/08/05	1	38.20	2	37.73	37.60	-1	5,162	-0.02%
2022/08/04	0	0.00	1	34.95	35.95	-1	5,183	-0.02%
2022/08/02	1	37.50	0	0.00	36.50	1	5,192	0.02%
2022/08/01	2	37.65	2	38.43	38.35	0	5,145	0.00%
2022/07/29	2	37.35	1	37.25	37.20	1	5,100	0.02%
2022/07/27	0	0.00	2	36.10	36.65	-2	5,139	-0.04%
2022/07/26	10	36.65	10	36.15	36.15	0	5,173	0.00%
2022/07/25	11	36.64	10	37.00	37.00	1	5,183	0.02%
2022/07/22	1	37.20	4	37.93	36.80	-3	5,224	-0.06%
2022/07/21	9	36.92	2	36.98	37.35	7	5,315	0.13%
2022/07/20	12	36.40	14	36.60	36.05	-2	5,269	-0.04%
2022/07/19	2	36.15	0	0.00	35.95	2	5,357	0.04%
2022/07/18	6	35.83	21	36.49	36.10	-15	5,373	-0.28%
2022/07/15	15	36.52	2	36.70	36.00	13	5,369	0.24%
2022/07/14	9	35.01	9	36.15	36.30	0	5,204	0.00%
2022/07/13	12	33.33	12	33.08	33.00	0	5,084	0.00%
2022/07/12	20	32.58	11	32.35	32.25	9	5,178	0.17%
2022/07/11	0	0.00	1	33.60	33.95	-1	5,214	-0.02%
2022/07/08	25	33.06	0	0.00	33.60	25	5,283	0.47%
2022/07/07	8	30.79	5	31.60	31.50	3	5,211	0.06%
2022/07/06	0	31.15	0	0.00	30.25	0	5,275	0.00%
2022/07/05	0	0.00	5	31.30	31.95	-5	5,373	-0.09%
2022/07/04	1	31.10	1	31.90	31.00	0	5,410	0.00%
2022/07/01	11	33.85	7	33.26	31.70	4	5,539	0.07%
2022/06/30	1	34.10	5	35.20	34.00	-4	5,642	-0.07%
2022/06/29	3	35.97	1	35.90	35.90	2	5,690	0.04%
2022/06/28	3	37.23	3	36.72	36.80	0	5,901	0.00%
2022/06/27	1	37.80	3	37.25	37.80	-2	6,692	-0.03%
2022/06/24	2	37.03	6	37.03	36.85	-4	6,996	-0.06%
2022/06/23	6	36.14	2	36.90	35.95	4	7,501	0.05%
2022/06/22	1	36.05	0	0.00	35.60	1	8,370	0.01%
2022/06/21	0	0.00	4	36.38	36.70	-4	9,175	-0.04%
2022/06/20	7	36.11	3	36.50	35.10	4	9,495	0.04%
2022/06/17	4	36.76	4	37.15	36.95	0	9,504	0.00%
2022/06/15	26	38.46	22	38.30	38.30	4	9,536	0.04%
2022/06/14	2	38.18	3	38.58	39.10	-1	9,575	-0.01%
2022/06/13	4	38.84	0	0.00	38.80	4	9,597	0.04%
2022/06/10	3	39.78	7	39.86	40.00	-4	9,611	-0.04%
2022/06/09	3	40.68	1	40.75	40.60	2	9,630	0.02%
2022/06/08	10	41.93	7	42.08	41.25	3	9,651	0.03%
2022/06/07	1	40.55	1	40.45	40.30	0	9,377	0.00%
2022/06/02	9	39.77	8	39.95	40.00	1	9,466	0.01%
2022/06/01	20	41.19	17	41.39	40.75	3	9,549	0.03%
2022/05/31	0	0.00	0	39.60	39.40	0	9,420	0.00%
2022/05/30	10	39.34	10	39.05	39.15	0	9,594	0.00%
2022/05/27	2	38.35	7	38.62	38.10	-5	9,640	-0.05%
2022/05/26	5	37.76	0	0.00	37.40	5	9,685	0.05%
2022/05/20	1	38.45	1	38.70	38.35	0	10,206	0.00%
2022/05/19	0	0.00	14	37.46	38.40	-14	10,389	-0.13%
2022/05/18	2	38.48	2	38.45	38.40	0	10,582	0.00%
2022/05/17	1	37.60	1	38.15	38.10	0	11,380	0.00%
2022/05/16	2	37.75	2	37.40	37.35	0	11,789	0.00%
2022/05/12	0	0.00	1	35.20	35.00	-1	11,857	-0.01%
2022/05/09	1	38.70	0	0.00	38.60	1	12,027	0.01%
2022/05/06	1	39.40	0	0.00	39.85	1	12,155	0.01%
2022/05/04	0	0.00	3	40.52	40.55	-3	12,324	-0.02%
2022/05/03	2	39.70	2	39.60	39.70	0	12,455	0.00%
2022/04/29	4	39.08	1	39.80	39.00	3	12,634	0.02%
2022/04/28	1	38.85	0	0.00	38.70	1	12,814	0.01%
2022/04/27	3	38.03	5	38.36	38.65	-2	12,841	-0.02%
2022/04/25	7	41.13	2	41.30	40.95	5	12,852	0.04%
2022/04/22	5	43.28	0	0.00	43.25	5	12,957	0.04%
2022/04/20	30	42.82	2	43.00	42.95	28	13,319	0.21%
2022/04/19	2	42.75	11	42.05	42.05	-9	13,467	-0.07%
2022/04/18	1	42.70	1	42.60	42.35	0	13,793	0.00%
2022/04/14	1	45.35	0	0.00	45.10	1	14,415	0.01%
2022/04/13	2	44.50	0	0.00	44.50	2	14,620	0.01%
2022/04/12	2	44.10	3	43.97	44.20	-1	14,967	-0.01%
2022/04/11	1	45.30	2	44.50	44.00	-1	15,448	-0.01%
2022/04/08	2	46.00	13	46.21	45.75	-11	15,823	-0.07%
2022/04/07	5	46.22	3	45.88	45.20	2	16,675	0.01%
2022/04/06	4	47.39	37	47.08	47.15	-33	16,890	-0.20%
2022/04/01	15.1	46.25	3	46.22	46.10	12.1	17,214	0.07%
2022/03/31	39	47.54	18	48.12	46.80	21	18,222	0.12%
2022/03/30	28	48.03	34	48.56	48.25	-6	19,103	-0.03%
2022/03/29	15	47.83	71	48.21	46.95	-56	21,757	-0.26%
2022/03/28	3	47.82	17	48.62	47.60	-14	22,374	-0.06%
2022/03/25	91	47.97	34	47.87	47.65	57	22,255	0.26%
2022/03/24	46	47.15	37	47.61	45.90	9	21,832	0.04%
2022/03/23	6	44.59	28	45.24	45.75	-22	21,678	-0.10%
2022/03/22	23	43.07	4	43.10	43.00	19	22,935	0.08%
2022/03/21	1	42.85	3	42.88	42.65	-2	24,311	-0.01%
2022/03/18	2	43.10	0	0.00	43.30	2	25,021	0.01%
2022/03/17	1	42.60	0	0.00	42.55	1	25,932	0.00%
2022/03/14	1	42.40	0	42.10	43.15	1	26,570	0.00%
2022/03/11	1	42.70	1	42.00	42.10	0	27,074	0.00%
2022/03/10	0	0.00	0	43.45	43.35	0	27,079	0.00%
2022/03/09	0	0.00	2	42.55	42.65	-2	27,036	-0.01%
2022/03/08	12	42.41	0	0.00	41.75	12	27,012	0.04%
2022/03/07	5	43.97	2	43.85	43.00	3	26,897	0.01%
2022/03/04	7	45.89	0	0.00	45.50	7	26,779	0.03%
2022/03/03	13	46.90	11	46.60	46.55	2	26,680	0.01%
2022/03/02	4	46.24	5	46.57	46.90	-1	26,600	0.00%
2022/03/01	0	0.00	2	46.55	46.85	-2	26,662	-0.01%
2022/02/25	82	45.21	2	45.00	44.80	80	26,695	0.30%
2022/02/24	6	44.98	3	44.23	44.05	3	26,666	0.01%
2022/02/23	4	46.63	3	46.50	46.50	1	26,540	0.00%
2022/02/22	4	46.11	51	46.74	45.40	-47	26,548	-0.18%
2022/02/21	1	47.85	29	48.31	47.75	-28	26,443	-0.11%
2022/02/18	6	46.98	1	46.05	47.95	5	26,335	0.02%
2022/02/17	37	47.97	39	48.41	46.70	-2	26,355	-0.01%
2022/02/16	8	46.96	8	47.49	48.15	0	25,774	0.00%
2022/02/15	1	44.55	0	0.00	43.80	1	25,474	0.00%
2022/02/11	0	0.00	3	45.70	45.70	-3	25,612	-0.01%
2022/02/10	1	46.60	0	0.00	45.20	1	25,949	0.00%
2022/02/09	2	45.00	0	0.00	45.20	2	25,870	0.01%
2022/02/08	0	0.00	1	45.00	44.95	-1	25,855	0.00%
2022/02/07	1	43.90	0	0.00	43.90	1	25,760	0.00%
2022/01/26	1	41.45	0	41.55	41.60	1	25,716	0.00%
2022/01/24	3	42.60	2	42.93	42.80	1	26,203	0.00%
2022/01/21	6	43.51	15	43.42	42.55	-9	26,324	-0.03%
2022/01/20	13	44.47	0	0.00	44.45	13	26,539	0.05%
2022/01/19	1	45.20	1	44.90	44.80	0	27,174	0.00%
2022/01/18	2	45.50	1	45.00	44.80	1	27,675	0.00%
2022/01/17	3	45.88	9	45.95	45.60	-6	27,640	-0.02%
2022/01/14	14	44.51	6	44.84	44.15	8	27,650	0.03%
2022/01/13	33	45.96	34	45.93	45.65	-1	27,830	0.00%
2022/01/12	2	46.48	1	46.68	46.00	1	28,004	0.00%
2022/01/11	3	47.08	7	46.49	46.50	-4	27,968	-0.01%
2022/01/10	8	48.51	7	48.55	48.70	1	27,612	0.00%
2022/01/07	10	48.62	2	48.63	47.75	8	27,341	0.03%
2022/01/06	7	50.24	5	49.98	49.60	2	26,889	0.01%
2022/01/05	50	51.41	9.1	51.11	50.40	41	26,623	0.15%
2022/01/04	10	51.14	14	51.39	52.10	-4	26,245	-0.02%
2022/01/03	10	50.05	9	50.73	50.70	1	25,790	0.00%
2021/12/30	63	51.58	14.2	51.92	50.30	48.8	25,335	0.19%
2021/12/29	5	50.80	310	50.21	50.60	-305	24,493	-1.25%	大賣/鉅額交易
2021/12/28	12	50.18	4	50.25	50.00	8	24,195	0.03%
2021/12/27	25.4	50.92	23	51.29	51.70	2.4	23,728	0.01%
2021/12/24	21	50.34	20	50.12	49.40	1	22,652	0.00%
2021/12/23	429	49.87	149	49.01	49.90	280	21,538	1.30%	大買/大賣/鉅額交易
2021/12/22	103	46.55	141	47.14	47.35	-38	18,101	-0.21%	大買/大賣/
2021/12/21	5	43.37	1	43.45	43.05	4	17,170	0.02%
2021/12/20	7	45.21	35	45.38	45.15	-28	16,748	-0.17%
2021/12/17	22	45.75	33	45.88	45.40	-11	16,239	-0.07%
2021/12/16	77	46.24	51	46.33	46.25	26	15,573	0.17%
2021/12/15	107	42.89	133.6	43.15	43.80	-26.6	13,999	-0.19%	大買/大賣/
2021/12/14	39	40.23	10	41.42	40.80	29	12,584	0.23%
2021/12/13	9	41.73	31	41.96	42.25	-22	11,852	-0.19%
2021/12/10	7	39.97	4	40.88	38.45	3	10,891	0.03%
2021/12/09	7	38.86	6	38.62	38.30	1	10,460	0.01%
2021/12/08	1	39.80	4	38.61	38.20	-3	10,373	-0.03%
2021/12/07	15	38.71	21	38.93	39.10	-6	10,132	-0.06%
2021/12/06	2	37.00	1	36.95	37.20	1	9,605	0.01%
2021/12/02	2	36.08	0	0.00	35.65	2	9,638	0.02%
2021/12/01	2	36.20	3	36.08	36.45	-1	9,665	-0.01%
2021/11/30	0	0.00	1	36.25	36.25	-1	9,693	-0.01%
2021/11/29	3	35.33	2	35.55	35.45	1	9,748	0.01%
2021/11/26	3	36.03	0	0.00	35.75	3	9,817	0.03%
2021/11/25	8	38.13	9	37.22	37.10	-1	9,738	-0.01%
2021/11/24	1	37.45	4	37.39	38.05	-3	9,614	-0.03%
2021/11/23	1	37.75	4	37.04	36.85	-3	9,542	-0.03%
2021/11/22	4	37.78	0	0.00	37.70	4	9,567	0.04%
2021/11/19	0	0.00	0	38.15	37.35	0	9,684	0.00%
2021/11/18	1	37.30	1	37.90	37.55	0	9,701	0.00%
2021/11/16	21	38.48	9	37.66	37.30	12	9,737	0.12%
2021/11/12	3	38.17	4	37.28	37.20	-1	9,510	-0.01%
2021/11/11	1	37.05	9	37.92	36.55	-8	9,519	-0.08%
2021/11/10	3	37.83	5	37.55	37.30	-2	9,529	-0.02%
2021/11/09	4	37.05	9	37.61	37.70	-5	9,481	-0.05%
2021/11/08	1	34.70	4	35.49	35.50	-3	9,209	-0.03%
2021/11/05	2	34.53	0	0.00	34.40	2	9,380	0.02%
2021/11/04	3	35.22	1	35.10	35.25	2	9,424	0.02%
2021/11/03	2	35.40	1	35.60	35.20	1	9,455	0.01%
2021/11/02	3	38.08	27	37.09	35.45	-24	9,494	-0.25%
2021/11/01	2	37.05	8	37.01	36.80	-6	9,020	-0.07%
2021/10/29	12	37.00	12	36.99	36.80	0	8,881	0.00%
2021/10/28	18	37.27	6	36.83	36.30	12	8,571	0.14%
2021/10/27	18	36.52	12	36.50	36.30	6	8,202	0.07%
2021/10/26	2	36.35	32	37.22	37.25	-30	7,558	-0.40%
2021/10/25	7	34.65	6	34.34	33.90	1	7,035	0.01%
2021/10/22	13	35.17	8	34.99	34.80	5	7,167	0.07%
2021/10/21	13	35.09	5	35.49	35.30	8	7,157	0.11%
2021/10/20	17	34.92	14	35.32	35.30	3	7,123	0.04%
2021/10/19	7	32.98	14	33.03	33.00	-7	6,882	-0.10%
2021/10/18	10	32.32	2	31.85	32.20	8	6,882	0.12%
2021/10/14	0	0.00	4	30.63	30.85	-4	7,241	-0.06%
2021/10/12	0	0.00	5	31.30	30.75	-5	7,493	-0.07%
2021/10/08	1	31.40	0	0.00	31.30	1	7,645	0.01%
2021/10/07	1	31.05	4	31.25	31.65	-3	7,809	-0.04%
2021/10/05	8	29.79	1	30.05	30.60	7	9,372	0.07%
2021/10/04	6	30.36	0	0.00	29.00	6	9,871	0.06%
2021/09/29	0	0.00	1	31.25	31.30	-1	11,934	-0.01%
2021/09/28	3	33.30	3	32.53	32.35	0	12,399	0.00%
2021/09/27	0	0.00	1	33.30	33.25	-1	12,598	-0.01%
2021/09/24	2	33.08	0	0.00	32.70	2	12,832	0.02%
2021/09/22	0	0.00	1	30.80	31.50	-1	13,700	-0.01%
2021/09/17	0	0.00	0	32.50	32.35	0	15,407	0.00%
2021/09/16	1	32.80	1	33.20	32.65	0	15,957	0.00%
2021/09/15	1	32.30	1	32.65	32.60	0	16,277	0.00%
2021/09/13	1	33.50	8	32.91	32.65	-7	16,735	-0.04%
2021/09/07	1	33.70	1	32.70	33.45	0	17,836	0.00%
2021/09/06	2	34.05	0	0.00	33.45	2	18,298	0.01%
2021/09/03	0	0.00	5	35.00	34.90	-5	18,328	-0.03%
2021/09/02	10	35.85	31	34.87	34.45	-21	18,386	-0.11%
2021/09/01	26	36.22	1	36.30	35.80	25	18,456	0.14%
2021/08/31	1	35.95	0	0.00	35.95	1	18,438	0.01%
2021/08/30	2	36.40	1	35.85	35.90	1	18,637	0.01%
2021/08/27	2	35.95	3	36.13	35.65	-1	18,817	-0.01%
2021/08/26	0	0.00	1	36.80	36.85	-1	19,040	-0.01%
2021/08/25	1	35.15	0	0.00	36.10	1	19,122	0.01%
2021/08/24	2	34.05	0	0.00	34.25	2	19,301	0.01%
2021/08/20	0	0.00	1	33.00	34.05	-1	19,925	-0.01%
2021/08/18	6	32.18	5	32.76	34.45	1	20,301	0.00%
2021/08/17	4	33.05	1	33.70	31.80	3	20,427	0.01%
2021/08/16	6	35.87	3	36.22	34.10	3	20,432	0.01%
2021/08/13	0	0.00	1	37.50	35.80	-1	20,452	0.00%
2021/08/12	0	0.00	1	38.35	38.25	-1	20,523	0.00%
2021/08/10	3	37.60	2	37.40	37.65	1	20,667	0.00%
2021/08/09	1	37.65	2	38.03	37.05	-1	20,854	0.00%
2021/08/06	9	37.79	7	37.79	37.60	2	21,081	0.01%
2021/08/05	2	36.60	7	36.81	36.60	-5	21,273	-0.02%
2021/08/04	102	37.50	6	37.55	37.45	96	21,764	0.44%	大買/
2021/08/02	5	37.80	0	0.00	38.00	5	22,273	0.02%
2021/07/30	2	38.00	0	0.00	37.90	2	22,477	0.01%
2021/07/29	1	38.00	1	37.80	38.40	0	22,689	0.00%
2021/07/28	1	37.00	2	36.98	38.10	-1	22,900	0.00%
2021/07/27	5	40.21	2	40.70	39.65	3	23,195	0.01%
2021/07/26	10	41.73	7	41.54	41.60	3	23,492	0.01%
2021/07/23	21	40.00	5	40.11	40.05	16	24,314	0.07%
2021/07/22	10	39.20	3	39.05	38.90	7	24,927	0.03%
2021/07/21	5	38.03	2	39.00	37.75	3	25,844	0.01%
2021/07/20	7	37.90	3	37.48	37.75	4	25,772	0.02%
2021/07/19	5	40.51	3	39.85	39.80	2	25,664	0.01%
2021/07/16	6	40.93	0	0.00	40.50	6	25,559	0.02%
2021/07/15	34	40.88	20	40.94	40.90	14	25,443	0.06%
2021/07/14	5	40.45	10	41.57	40.45	-5	25,327	-0.02%
2021/07/13	26	43.97	74	44.08	41.35	-48	25,095	-0.19%
2021/07/12	30	42.77	32.6	43.17	43.15	-2.6	24,316	-0.01%
2021/07/09	22	42.65	22	42.20	41.20	0	23,498	0.00%
2021/07/08	11	41.54	21	42.12	42.40	-10	22,982	-0.04%
2021/07/07	19	41.40	3	42.20	40.80	16	22,452	0.07%
2021/07/06	10	40.90	37	42.20	43.00	-27	21,586	-0.13%
2021/07/05	7	39.50	17	39.38	39.10	-10	21,259	-0.05%
2021/07/02	17	37.46	11	37.99	37.60	6	21,926	0.03%
2021/07/01	25	37.25	0.5	36.80	36.90	24.5	21,974	0.11%
2021/06/30	17.5	39.17	15	38.80	38.15	2.5	21,976	0.01%
2021/06/29	12	38.72	7	39.36	37.25	5	21,852	0.02%
2021/06/28	50	39.68	47	39.98	39.75	3	21,547	0.01%
2021/06/25	3	38.03	19	39.68	39.80	-16	20,099	-0.08%
2021/06/24	7	35.56	3	35.42	36.20	4	19,674	0.02%
2021/06/23	14	34.24	4	35.14	35.80	10	19,435	0.05%
2021/06/22	7	34.08	43	33.90	33.40	-36	19,356	-0.19%
2021/06/21	1	34.20	0	0.00	34.05	1	19,369	0.01%
2021/06/18	1	36.40	11	36.21	35.85	-10	19,561	-0.05%
2021/06/17	10	36.00	12	35.98	36.30	-2	21,100	-0.01%
2021/06/16	48	36.31	0	0.00	35.25	48	22,480	0.21%
2021/06/15	6	34.74	8	36.37	36.55	-2	23,594	-0.01%
2021/06/11	0	0.00	51	33.55	33.25	-51	24,009	-0.21%
2021/06/10	52	33.31	4	33.58	33.20	48	24,903	0.19%
2021/06/09	15	33.62	1	33.20	33.25	14	25,010	0.06%
2021/06/08	0	0.00	3	34.45	34.75	-3	24,966	-0.01%
2021/06/07	2	35.00	2	35.33	34.30	0	24,939	0.00%
2021/06/04	2	36.18	2	36.80	36.10	0	24,757	0.00%
2021/06/03	5	36.34	34	36.76	36.20	-29	24,630	-0.12%
2021/06/02	6	35.78	3	35.85	35.40	3	24,417	0.01%
2021/06/01	2	36.50	2	37.35	36.70	0	24,292	0.00%
2021/05/31	13	36.85	106	37.08	36.40	-93	24,079	-0.39%	大賣/
2021/05/28	114	32.88	12	32.77	33.80	102	24,205	0.42%	大買/鉅額交易
2021/05/27	17	31.29	37	31.04	30.75	-20	24,751	-0.08%
2021/05/26	33	30.60	2	30.43	30.40	31	24,713	0.13%
2021/05/25	5	30.29	6	30.75	31.15	-1	24,380	0.00%
2021/05/24	2	28.13	2	28.40	28.35	0	24,247	0.00%
2021/05/21	1	27.80	13	27.46	27.90	-12	24,179	-0.05%
2021/05/20	13	27.88	11	27.37	26.65	2	24,303	0.01%
2021/05/19	3	27.68	1	27.20	27.65	2	24,174	0.01%
2021/05/18	11	28.01	1	27.55	28.15	10	24,050	0.04%
2021/05/17	10	27.50	11	25.64	25.60	-1	23,768	0.00%
2021/05/13	10	30.23	0	0.00	29.85	10	23,224	0.04%
2021/05/12	20	32.32	40	31.78	30.40	-20	22,926	-0.09%
2021/05/11	3	32.05	12	32.63	32.10	-9	22,378	-0.04%
2021/05/10	40	35.72	8	35.63	35.30	32	22,094	0.14%
2021/05/07	21	34.91	42	35.36	36.95	-21	21,966	-0.10%
2021/05/06	32	34.83	1	33.80	34.30	31	21,867	0.14%
2021/05/05	4	35.55	5	36.31	34.45	-1	21,673	0.00%
2021/05/04	25	34.96	22	36.82	36.10	3	21,592	0.01%
2021/05/03	31	40.10	53	41.13	38.70	-22	21,235	-0.10%
2021/04/29	82	45.70	22	46.83	42.95	60	20,791	0.29%
2021/04/28	30	43.50	28	44.13	45.10	2	19,829	0.01%
2021/04/27	19	41.54	25	41.97	41.00	-6	19,229	-0.03%
2021/04/26	2	39.90	0	0.00	39.90	2	18,422	0.01%
2021/04/23	6	35.05	4	36.30	36.30	2	18,508	0.01%
2021/04/22	1	35.30	5	35.40	33.00	-4	18,616	-0.02%
2021/04/13	5	38.40	5	38.30	37.00	0	20,488	0.00%
2021/04/12	5	36.20	7	35.83	38.00	-2	20,566	-0.01%
2021/04/09	0	0.00	5	37.80	37.80	-5	20,758	-0.02%
2021/04/08	41	41.74	3.8	41.85	41.95	37.2	20,895	0.18%
2021/04/07	4.2	37.69	5	38.90	38.90	-0.8	19,783	0.00%
2021/04/06	3	34.57	6.2	35.40	35.40	-3.2	19,602	-0.02%
2021/04/01	5	30.60	7	31.31	32.20	-2	19,483	-0.01%
2021/03/31	0	0.00	11	29.10	29.30	-11	19,341	-0.06%
2021/03/30	5	29.03	57.1	28.66	29.30	-52.1	19,307	-0.27%
2021/03/29	1	26.30	1	26.40	26.95	0	19,141	0.00%
2021/03/26	3	25.98	11	26.20	26.20	-8	19,240	-0.04%
2021/03/25	8	25.97	16	26.19	25.75	-8	19,364	-0.04%
2021/03/24	11	24.95	5.6	25.34	25.30	5.4	20,185	0.03%
2021/03/23	3.1	24.56	18	24.54	24.45	-14.9	20,830	-0.07%
2021/03/22	32	26.92	211	27.02	26.00	-179	20,580	-0.87%	大賣/鉅額交易
2021/03/19	65	24.98	42.6	25.10	25.55	22.4	19,048	0.12%
2021/03/18	21	22.70	33.7	22.89	23.25	-12.7	17,938	-0.07%
2021/03/17	18	19.83	33	20.49	21.15	-15	16,444	-0.09%
2021/03/16	10	19.47	26	19.57	19.25	-16	15,750	-0.10%
2021/03/15	3	18.60	45	18.44	18.50	-42	14,969	-0.28%
2021/03/12	51	17.85	0	0.00	17.90	51	15,063	0.34%
2021/03/10	1	17.20	1	17.25	17.00	0	15,916	0.00%
2021/03/09	1	16.35	3	16.88	17.10	-2	16,439	-0.01%
2021/03/08	3	16.95	100	16.92	16.80	-97	17,152	-0.57%
2021/03/04	106	17.40	28	17.36	17.35	78	17,670	0.44%	大買/
2021/03/03	39	18.32	48	17.87	17.80	-9	17,605	-0.05%
2021/03/02	52	19.40	64	19.58	19.45	-12	17,445	-0.07%
2021/02/26	0	0.00	9	17.79	17.85	-9	16,612	-0.05%
2021/02/24	49	18.08	6	17.94	17.50	43	16,430	0.26%
2021/02/23	5	17.50	25	17.59	17.50	-20	16,298	-0.12%
2021/02/22	15	17.90	16	18.13	17.70	-1	16,355	-0.01%
2021/02/19	1	17.15	1	17.25	17.25	0	16,104	0.00%
2021/02/18	4	16.75	0	0.00	16.85	4	16,065	0.02%
2021/02/03	1	16.10	0	0.00	16.10	1	16,018	0.01%
2021/02/01	0	0.00	5	16.45	16.20	-5	16,069	-0.03%
2021/01/29	10	16.98	0	0.00	16.50	10	16,124	0.06%
2021/01/28	0	0.00	6	17.20	17.05	-6	16,239	-0.04%
2021/01/26	6	16.79	0	0.00	16.25	6	16,403	0.04%
2021/01/25	5	16.05	0	0.00	15.95	5	16,194	0.03%
2021/01/22	0	0.00	5	16.05	15.95	-5	16,058	-0.03%
2021/01/21	1	16.00	26	16.19	15.90	-25	16,017	-0.16%
2021/01/20	4	17.03	1	17.25	16.40	3	15,875	0.02%
2021/01/19	11	17.68	35	17.53	17.55	-24	15,684	-0.15%
2021/01/18	5	17.35	0	0.00	17.20	5	15,497	0.03%
2021/01/15	5	17.85	0	0.00	17.80	5	15,367	0.03%
2021/01/14	0	0.00	38	17.96	18.25	-38	15,141	-0.25%
2021/01/13	23	17.61	1	17.50	17.45	22	14,972	0.15%
2021/01/12	37	17.83	10	17.10	17.10	27	14,844	0.18%
2021/01/11	38	17.93	64	17.83	18.25	-26	14,511	-0.18%
2021/01/08	1	16.70	0	0.00	16.75	1	14,277	0.01%
2021/01/07	0	0.00	16	16.73	16.70	-16	14,733	-0.11%
2021/01/06	6	16.33	2	16.10	16.00	4	14,688	0.03%
2021/01/05	2	16.65	2	16.75	16.55	0	14,508	0.00%
2021/01/04	5	17.35	0	0.00	16.95	5	14,338	0.03%
2020/12/31	2	16.80	4	16.49	16.30	-2	13,928	-0.01%
2020/12/29	2	16.18	0	0.00	16.15	2	13,589	0.01%
2020/12/28	10	16.10	31	16.01	16.15	-21	13,565	-0.15%
2020/12/25	0	0.00	10	16.10	16.50	-10	13,417	-0.07%
2020/12/24	16	16.37	17	16.64	16.30	-1	13,307	-0.01%
2020/12/23	1	15.85	4	15.81	15.85	-3	13,152	-0.02%
2020/12/22	8	16.37	8	16.32	15.70	0	13,100	0.00%
2020/12/21	46	16.80	35	16.58	16.55	11	12,998	0.08%
2020/12/18	106	17.33	71	17.07	16.70	35	13,098	0.27%	大買/
2020/12/17	31	17.13	23	16.97	17.35	8	12,820	0.06%
2020/12/16	3	16.10	6	15.92	15.80	-3	12,522	-0.02%
2020/12/15	3	15.83	2	16.15	15.80	1	12,475	0.01%
2020/12/14	23	16.42	65	15.77	16.20	-42	12,329	-0.34%
2020/12/11	43	15.10	5	14.95	15.30	38	11,888	0.32%
2020/12/10	17	15.50	130	15.82	15.45	-113	11,707	-0.97%	大賣/鉅額交易
2020/12/09	27	15.75	1	15.60	15.35	26	11,550	0.23%
2020/12/08	143	15.75	35	15.67	15.80	108	11,360	0.95%	大買/鉅額交易
2020/12/07	121	15.12	113	15.28	16.00	8	11,045	0.07%	大買/大賣/
2020/12/04	28	15.25	13	15.17	15.50	15	10,384	0.14%
2020/12/03	39	15.31	33	15.48	15.15	6	10,014	0.06%
2020/12/02	181	14.28	192	14.47	14.60	-11	9,500	-0.12%	大買/大賣/
2020/12/01	54	13.67	21	13.80	14.20	33	8,759	0.38%
2020/11/26	7	12.81	8	12.66	12.35	-1	8,290	-0.01%
2020/11/25	4	12.45	4	12.04	12.00	0	7,863	0.00%
2020/11/24	14	11.91	0	0.00	11.90	14	7,777	0.18%
2020/11/19	4	12.08	3	11.95	11.95	1	7,714	0.01%
2020/11/18	0	0.00	1	11.65	11.50	-1	7,661	-0.01%
2020/11/17	0	0.00	1	11.60	11.70	-1	7,784	-0.01%
2020/11/16	1	11.55	0	0.00	11.35	1	7,756	0.01%
2020/11/13	0	0.00	1	11.30	11.40	-1	7,779	-0.01%
2020/11/12	9	11.63	0.1	11.45	11.40	8.9	7,793	0.11%
2020/11/11	1	11.80	0	0.00	12.00	1	7,663	0.01%
2020/11/10	4	11.94	14	11.71	11.60	-10	7,638	-0.13%
2020/11/09	1	12.20	4	12.19	11.95	-3	7,582	-0.04%
2020/11/06	1	12.45	0	0.00	12.15	1	7,633	0.01%
2020/11/05	2	12.60	3	12.52	12.40	-1	7,524	-0.01%
2020/11/03	6	12.17	9	12.35	12.05	-3	7,167	-0.04%
2020/11/02	2	11.60	1	12.00	11.80	1	6,852	0.01%
2020/10/28	0	0.00	5	11.80	11.55	-5	6,764	-0.07%
2020/10/27	0	0.00	1	11.90	11.85	-1	6,709	-0.01%
2020/10/26	1	12.00	60	12.00	11.95	-59	6,669	-0.88%
2020/10/23	5	12.00	0	0.00	12.00	5	6,583	0.08%
2020/10/22	0	0.00	5	11.90	11.95	-5	6,535	-0.08%
2020/10/21	2	12.03	1	12.15	12.05	1	6,496	0.02%
2020/10/20	6	11.98	0	0.00	12.20	6	6,428	0.09%
2020/10/19	1	12.10	0	0.00	12.25	1	6,340	0.02%
2020/10/16	13	12.21	0	0.00	11.50	13	6,182	0.21%
2020/10/15	14	12.19	33	11.88	12.40	-19	5,884	-0.32%
2020/10/14	30	11.28	3	11.30	11.30	27	5,207	0.52%
2020/10/06	3	10.37	0	0.00	10.40	3	5,482	0.05%
2020/10/05	0	0.00	2	10.28	10.40	-2	5,580	-0.04%
2020/09/29	1	10.05	0	0.00	10.05	1	5,539	0.02%
2020/09/28	7	9.90	10	10.01	10.20	-3	5,547	-0.05%
2020/09/25	1	9.99	1	10.00	9.73	0	5,558	0.00%
2020/09/24	10	10.06	15	9.99	9.90	-5	5,572	-0.09%
2020/09/23	2	10.83	4	11.13	10.50	-2	5,481	-0.04%
2020/09/22	9	12.03	16	12.03	11.50	-7	5,275	-0.13%
2020/09/21	11	11.58	4	11.96	12.00	7	4,595	0.15%
2020/09/18	0	0.00	4	10.80	10.95	-4	4,053	-0.10%
2020/09/17	10	10.70	0	0.00	10.50	10	3,951	0.25%
2020/09/15	1	10.30	0	0.00	10.15	1	3,766	0.03%
2020/09/14	0	0.00	2	10.08	10.10	-2	3,746	-0.05%
2020/09/11	1	9.82	0	0.00	9.75	1	3,660	0.03%
2020/09/10	1	10.10	0	0.00	10.10	1	3,634	0.03%
2020/09/09	0	0.00	7	10.16	10.15	-7	3,622	-0.19%
2020/09/08	1	10.05	0	0.00	10.00	1	3,600	0.03%
2020/09/07	5	10.55	4	10.36	10.15	1	3,584	0.03%
2020/09/04	1	10.25	2	10.18	10.15	-1	3,526	-0.03%
2020/09/03	2	10.05	3	10.10	10.10	-1	3,464	-0.03%
2020/09/02	4	10.01	0	0.00	10.05	4	3,440	0.12%
2020/09/01	4	10.38	0	0.00	10.35	4	3,458	0.12%
2020/08/31	0	0.00	2	9.80	9.74	-2	3,241	-0.06%
2020/08/28	2	9.67	0	0.00	9.61	2	3,232	0.06%
2020/08/25	0	0.00	2	9.76	9.68	-2	3,253	-0.06%
2020/08/24	46	9.90	44	9.78	9.75	2	3,292	0.06%
2020/08/21	0	0.00	2	9.51	9.86	-2	3,349	-0.06%
2020/08/20	1	9.10	0	0.00	9.03	1	3,197	0.03%
2020/08/19	2	9.79	2	9.67	9.58	0	3,148	0.00%
2020/08/14	2	9.39	2	9.34	9.32	0	3,027	0.00%
2020/08/13	2	9.60	2	9.51	9.26	0	3,027	0.00%
2020/08/12	3	9.56	3	9.40	9.47	0	2,993	0.00%
2020/08/11	0	0.00	10	9.27	9.11	-10	2,878	-0.35%
2020/08/07	2	9.16	0	0.00	9.14	2	2,864	0.07%
2020/08/06	0	0.00	10	9.20	9.13	-10	2,864	-0.35%
2020/08/04	0	0.00	1	9.18	9.11	-1	2,843	-0.04%
2020/07/29	2	8.62	3	8.79	8.75	-1	2,840	-0.04%
2020/07/28	1	8.53	0	0.00	8.47	1	2,838	0.04%
2020/07/27	0	0.00	1	8.80	8.76	-1	2,827	-0.04%
2020/07/24	1	9.00	0	0.00	8.95	1	2,825	0.04%
2020/07/22	1	9.21	3	9.38	9.35	-2	2,797	-0.07%
2020/07/21	6	9.40	5	9.53	9.20	1	2,765	0.04%
2020/07/20	2	9.23	5	9.26	9.20	-3	2,543	-0.12%
2020/07/17	4	9.17	0	0.00	9.01	4	2,529	0.16%
2020/07/16	0	0.00	3	9.39	9.35	-3	2,500	-0.12%
2020/07/15	2	9.44	9	9.50	9.29	-7	2,486	-0.28%
2020/07/14	8	9.86	0	0.00	9.51	8	2,461	0.33%
2020/07/13	7	9.99	4	9.83	10.00	3	2,334	0.13%
2020/07/10	5	9.40	1	9.35	9.12	4	2,047	0.20%
2020/07/09	0	0.00	3.3	9.40	9.34	-3.3	1,934	-0.17%
2020/07/08	1	9.25	40	9.25	9.28	-39	1,897	-2.06%
2020/07/06	7	9.32	1	9.36	9.23	6	1,816	0.33%
2020/07/03	41	9.50	1	9.20	9.44	40	1,763	2.27%
2020/07/02	1	9.06	1	9.32	9.23	0	1,668	0.00%
2020/07/01	0	0.00	6	8.53	9.10	-6	1,598	-0.38%
2020/06/30	1	8.55	6	8.56	8.63	-5	1,448	-0.35%
2020/06/29	0	0.00	1	7.84	7.85	-1	1,339	-0.07%
2020/06/11	5	8.17	1	8.04	7.90	4	1,374	0.29%
2020/06/09	1	8.45	5	8.40	8.19	-4	1,376	-0.29%
2020/06/04	2	7.82	2	7.74	7.75	0	1,207	0.00%
2020/06/03	0	0.00	6	7.77	7.76	-6	1,200	-0.50%
2020/06/02	6	7.77	1	7.64	7.75	5	1,177	0.42%
2020/06/01	1	7.45	0	0.00	7.42	1	1,126	0.09%
2020/05/29	0	0.00	15	7.72	7.50	-15	1,105	-1.36%
2020/05/28	5	7.80	0	0.00	7.86	5	1,033	0.48%
2020/05/27	1	6.98	3	7.07	7.15	-2	877	-0.23%
2020/05/26	2	6.94	1	6.98	6.95	1	866	0.12%
2020/05/25	1	6.90	0	0.00	6.84	1	867	0.12%
2020/05/21	0	0.00	1	7.18	7.06	-1	855	-0.12%
2020/05/19	0	0.00	11	6.80	6.88	-11	831	-1.32%
2020/05/18	0	0.00	15	6.79	6.73	-15	827	-1.81%
2020/05/15	0	0.00	10	6.73	6.74	-10	817	-1.22%
2020/05/08	1	7.17	0	0.00	7.17	1	772	0.13%
2020/04/27	0	0.00	2	6.72	6.76	-2	748	-0.27%
2020/04/23	2	6.63	0	0.00	6.56	2	742	0.27%
2020/04/20	0	0.00	5	6.90	6.89	-5	788	-0.63%
2020/04/07	20	6.21	0	0.00	6.16	20	829	2.41%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/03/30	0	0.00	15	5.57	5.83	-15	866	-1.73%
2020/03/27	10	5.90	0	0.00	5.82	10	913	1.09%
2020/03/24	15	5.41	1	5.40	5.42	14	1,009	1.39%
2020/03/18	0	0.00	1	5.55	5.59	-1	983	-0.10%
2020/02/05	0	0.00	1	8.70	8.83	-1	1,323	-0.08%
2020/02/04	12	8.71	0	0.00	8.70	12	1,314	0.91%
2020/01/31	2	8.84	0	0.00	8.77	2	1,299	0.15%
2020/01/15	3	9.67	6	9.70	9.84	-3	1,273	-0.24%
2020/01/10	2	9.52	0	0.00	9.52	2	1,179	0.17%
2020/01/08	0	0.00	1	9.89	9.62	-1	1,176	-0.08%
2020/01/06	1	9.77	0	0.00	9.76	1	1,147	0.09%
2020/01/03	2	10.01	0	0.00	9.90	2	1,139	0.18%
2020/01/02	0	0.00	0.1	10.20	10.25	-0.1	1,107	-0.01%
2019/12/20	2	10.15	10	10.14	10.15	-8	935	-0.86%
2019/12/16	0	0.00	1	9.97	9.93	-1	897	-0.11%
2019/12/13	1	9.83	0	0.00	9.83	1	901	0.11%
2019/12/10	1	10.00	0	0.00	10.00	1	871	0.11%
2019/12/09	1	10.05	1	10.00	9.98	0	852	0.00%
2019/12/06	1	9.86	0	0.00	9.88	1	843	0.12%
2019/12/05	12	10.09	3	10.00	9.98	9	820	1.10%
2019/12/04	0	0.00	1	9.54	9.92	-1	719	-0.14%
2019/12/03	1	9.42	8	9.36	9.48	-7	685	-1.02%
2019/12/02	0	0.00	22	9.49	9.43	-22	685	-3.21%
2019/11/29	0	0.00	10	9.63	9.51	-10	671	-1.49%
2019/11/28	14	9.83	44	9.80	9.65	-30	654	-4.58%
2019/11/27	0	0.00	2	9.60	9.65	-2	559	-0.36%
2019/11/26	2	9.46	12	9.19	9.46	-10	516	-1.94%
2019/11/21	0	0.00	10	8.91	8.95	-10	460	-2.17%
2019/11/15	0	0.00	11.1	9.09	9.04	-11.1	489	-2.27%
2019/11/14	40	9.04	10	8.87	8.96	30	486	6.17%
2019/11/13	0	0.00	20	8.90	8.89	-20	495	-4.03%
2019/11/12	0	0.00	50	8.64	8.97	-50	493	-10.13%
2019/10/24	0	0.00	6	8.91	8.90	-6	533	-1.12%
2019/10/14	20	8.58	0	0.00	8.57	20	521	3.83%
2019/09/27	0	0.00	2	8.57	8.51	-2	540	-0.37%
2019/09/19	20	9.15	0	0.00	9.22	20	513	3.89%
2019/09/11	0	0.00	10	8.99	8.98	-10	512	-1.95%
2019/09/10	0	0.00	5	9.05	9.00	-5	511	-0.98%
2019/09/06	1	9.02	0	0.00	9.01	1	505	0.20%
2019/08/29	0	0.00	1	8.94	8.84	-1	508	-0.20%
2019/08/26	1	8.83	0	0.00	8.74	1	518	0.19%
2019/08/12	0	0.00	8	8.21	8.21	-8	474	-1.69%
2019/08/08	8	8.27	0	0.00	8.20	8	480	1.66%
2019/08/07	10	8.25	0	0.00	8.19	10	482	2.07%
2019/08/06	0	0.00	16	8.20	8.21	-16	494	-3.24%
2019/07/29	0	0.00	0.2	9.01	9.06	-0.2	508	-0.05%
2019/07/15	0	0.00	30	9.15	9.12	-30	551	-5.44%
2019/07/01	0	0.00	20	9.33	9.35	-20	707	-2.83%
2019/06/28	0	0.00	1	9.31	9.31	-1	711	-0.14%
2019/06/21	15	9.42	2	9.45	9.42	13	746	1.74%
2019/06/12	2	9.08	4	9.10	9.07	-2	1,086	-0.18%
2019/06/06	0	0.00	10	8.91	8.90	-10	1,292	-0.77%
2019/05/21	5	8.97	0	0.00	9.01	5	1,801	0.28%
2019/05/09	10	9.91	0	0.00	9.82	10	1,845	0.54%
2019/05/06	10	10.12	0	0.00	10.05	10	1,866	0.54%
2019/04/29	1	10.20	0	0.00	10.15	1	1,868	0.05%
2019/04/24	1	10.55	0	0.00	10.50	1	1,876	0.05%
2019/04/19	0	0.00	6	10.65	10.70	-6	1,946	-0.31%
2019/04/17	2	10.93	0	0.00	10.90	2	1,936	0.10%
2019/04/16	5	11.15	1	11.20	11.05	4	1,916	0.21%
2019/04/15	5	10.60	1	10.65	10.75	4	1,877	0.21%
2019/04/08	2	10.65	0	0.00	10.60	2	1,860	0.11%
2019/03/27	2	10.55	0	0.00	10.50	2	1,882	0.11%
2019/03/20	0	10.80	0	0.00	10.85	0	2,014	0.00%
2019/03/19	0	10.85	0	0.00	10.85	0	2,024	0.00%
2019/03/18	2	10.88	0	0.00	10.90	2	2,071	0.10%
2019/03/15	3	11.38	2	11.05	11.05	1	2,071	0.05%
2019/03/13	1	11.60	12	11.88	11.60	-11	1,866	-0.59%
2019/03/12	40	12.33	100	12.29	11.80	-60	1,863	-3.22%
2019/03/11	0	0.00	25	11.90	11.85	-25	1,734	-1.44%
2019/03/08	0	0.00	4	11.60	12.00	-4	1,706	-0.23%
2019/03/07	1	11.30	0	0.00	11.30	1	1,642	0.06%
2019/03/06	2	11.25	0	0.00	11.45	2	1,629	0.12%
2019/03/05	104	11.50	10	11.38	11.30	94	1,589	5.91%	大買/
2019/03/04	20	11.15	0	0.00	11.25	20	1,493	1.34%
2019/02/26	0	0.00	32	10.69	10.65	-32	1,372	-2.33%
2019/02/25	10	10.93	25	10.88	10.85	-15	1,429	-1.05%
2019/02/22	40	10.80	1	10.80	10.70	39	1,403	2.78%
2019/02/20	1	10.50	0	0.00	10.55	1	1,373	0.07%
2019/02/18	0	0.00	5	10.55	10.55	-5	1,369	-0.37%
2019/01/22	0	0.00	10	10.10	10.15	-10	1,267	-0.79%
2019/01/21	0	0.00	10	10.25	10.25	-10	1,274	-0.78%
2019/01/18	40	10.38	20	10.30	10.30	20	1,281	1.56%
2019/01/09	3	10.35	0	0.00	10.30	3	1,191	0.25%
2019/01/04	0	0.00	2	10.10	10.10	-2	1,227	-0.16%
2018/12/22	2	10.10	2	10.25	10.75	0	1,263	0.00%
2018/12/17	24	11.29	20	11.20	11.10	4	1,163	0.34%
2018/12/13	2	10.70	2	10.65	10.50	0	1,022	0.00%
2018/12/12	0	0.00	17	10.64	10.70	-17	1,017	-1.67%
2018/12/11	22	10.75	10	10.63	10.60	12	988	1.21%
2018/12/06	0	0.00	5	10.60	10.10	-5	882	-0.57%
2018/11/23	0	0.00	3	9.50	9.47	-3	844	-0.36%
2018/11/20	5	9.21	0	0.00	9.17	5	788	0.63%
2018/11/08	0	0.00	2	8.60	8.60	-2	940	-0.21%
2018/11/05	2	8.55	0	0.00	8.43	2	1,002	0.20%
2018/11/01	5	8.45	0	0.00	8.43	5	1,051	0.48%
2018/10/26	3	7.78	0	0.00	7.85	3	1,032	0.29%
2018/10/12	5	8.45	0	0.00	8.51	5	1,034	0.48%
2018/10/08	5	9.93	0	0.00	9.89	5	960	0.52%
2018/10/03	0	0.00	1	10.40	10.40	-1	933	-0.11%
2018/09/27	1	10.50	0	0.00	10.35	1	954	0.10%
2018/09/13	3	10.55	0	0.00	10.45	3	1,054	0.28%
2018/09/11	5	10.10	1	10.10	10.40	4	1,070	0.37%
2018/09/07	5	10.50	0	0.00	10.35	5	1,112	0.45%
2018/09/04	0	0.00	2	11.20	11.05	-2	1,180	-0.17%
2018/08/23	0	0.00	4	11.73	11.70	-4	1,561	-0.26%
2018/08/22	0	0.00	5	11.50	11.30	-5	1,510	-0.33%
2018/08/15	0	0.00	1	11.05	11.05	-1	1,490	-0.07%
2018/08/14	3	10.55	1.2	10.52	10.65	1.8	1,472	0.12%
2018/08/13	5	10.50	0	0.00	10.50	5	1,501	0.33%
2018/08/10	1	11.30	5	11.50	11.10	-4	1,486	-0.27%
2018/08/01	20	10.80	0	0.00	10.80	20	1,548	1.29%
2018/07/24	0	0.00	23	10.60	10.65	-23	1,572	-1.46%
2018/07/06	5	10.25	0	0.00	10.20	5	1,643	0.30%
2018/07/03	0	0.00	2	10.70	10.70	-2	1,726	-0.12%
2018/06/27	0	0.00	0.2	11.10	11.15	-0.2	1,746	-0.01%
2018/06/26	0	0.00	6	11.20	11.20	-6	1,747	-0.34%
2018/06/22	6	11.10	0	0.00	11.00	6	1,694	0.35%
2018/06/14	1	11.45	5	11.50	11.50	-4	1,695	-0.24%
2018/06/11	0	0.00	5	11.30	11.45	-5	1,621	-0.31%
2018/06/08	2	11.40	5	11.45	11.45	-3	1,541	-0.19%
2018/06/07	1	11.55	0	0.00	11.75	1	1,481	0.07%
2018/06/06	0	0.00	1	10.85	10.70	-1	1,304	-0.08%
2018/06/05	5	10.50	0	0.00	10.45	5	1,300	0.38%
2018/06/04	12	10.64	0	0.00	10.55	12	1,357	0.88%
2018/05/28	2	10.30	0	0.00	10.20	2	1,324	0.15%
2018/05/25	0	0.00	1	10.05	10.00	-1	1,311	-0.08%
2018/05/21	1	10.00	0	0.00	10.15	1	1,408	0.07%
2018/05/14	0	0.00	6	10.30	10.10	-6	1,446	-0.41%
2018/05/10	1	10.95	15	10.95	10.90	-14	1,416	-0.99%
2018/05/04	1	10.70	0	0.00	10.70	1	1,455	0.07%
2018/05/03	0	0.00	10	10.80	10.65	-10	1,463	-0.68%
2018/05/02	1	10.80	0	0.00	10.80	1	1,471	0.07%
2018/04/30	0	0.00	34	10.73	10.85	-34	1,481	-2.30%
2018/04/27	0	0.00	22	10.73	10.65	-22	1,468	-1.50%
2018/04/26	5	10.95	0	0.00	10.60	5	1,500	0.33%
2018/04/25	3	10.80	0	0.00	11.00	3	1,522	0.20%
2018/04/17	8	11.44	0	0.00	11.30	8	1,626	0.49%
2018/04/13	0	0.00	6	11.90	11.95	-6	1,650	-0.36%
2018/04/11	5	12.32	41	12.50	12.20	-36	1,777	-2.03%
2018/04/03	10	11.65	0	0.00	11.80	10	1,905	0.52%
2018/04/02	5	11.70	0	0.00	11.85	5	1,932	0.26%
2018/03/31	10	11.68	0	0.00	11.60	10	1,950	0.51%
2018/03/30	10	11.75	0	0.00	11.70	10	1,977	0.51%
2018/03/28	27	11.78	0	0.00	11.70	27	2,117	1.28%
2018/03/27	4	11.90	0	0.00	11.90	4	2,196	0.18%
2018/03/26	57	11.77	0	0.00	11.75	57	2,578	2.21%
2018/03/23	7	11.53	0	0.00	11.65	7	2,675	0.26%
2018/03/22	20	11.98	0	0.00	11.85	20	2,722	0.73%
2018/03/21	1	12.00	40	12.20	12.00	-39	2,885	-1.35%
2018/03/16	0	0.00	40	12.85	12.70	-40	3,272	-1.22%
2018/03/15	20	12.90	0	0.00	12.85	20	3,273	0.61%
2018/03/06	0	0.00	8	12.80	12.70	-8	3,351	-0.24%
2018/02/27	0	0.00	20	13.00	12.90	-20	3,731	-0.54%
2018/02/26	35	13.19	0	0.00	13.25	35	3,706	0.94%
2018/02/08	5	12.15	10	12.10	12.05	-5	3,688	-0.14%
2018/02/07	0	0.00	1	12.05	12.00	-1	3,672	-0.03%
2018/02/06	1	11.70	0	0.00	11.85	1	3,663	0.03%
2018/02/05	0.1	13.00	0	0.00	13.00	0.1	3,609	0.00%
2018/01/30	6	13.25	1	13.25	13.20	5	3,786	0.13%
2018/01/24	1	13.25	0	0.00	13.30	1	3,915	0.03%
2018/01/23	0	0.00	1	13.45	13.25	-1	3,914	-0.03%
2018/01/22	1.3	13.24	0	0.00	13.25	1.3	3,927	0.03%
2018/01/18	80	13.63	1	13.60	13.50	79	3,936	2.01%
2018/01/17	0	0.00	2	13.60	13.60	-2	3,925	-0.05%
2018/01/16	7	13.70	0	0.00	13.60	7	3,926	0.18%
2018/01/08	4	13.86	3	13.75	13.75	1	4,234	0.02%
2018/01/04	1	14.60	5	14.49	14.60	-4	4,111	-0.10%
2018/01/03	3	14.08	10	14.10	14.10	-7	4,052	-0.17%
2018/01/02	0	0.00	22	14.20	14.25	-22	4,014	-0.55%