飛宏 (2457)-元大-潮州券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

飛宏 (2457)籌碼相關－元大-潮州券商分點個股進出

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

元大-潮州券商分點個股進出
元大-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	13	41.97	0	0.00	42.00	13	1,463	0.89%
2024/11/19	2	42.50	3	42.23	41.70	-1	1,451	-0.07%
2024/11/15	0	0.00	1	41.00	41.65	-1	1,367	-0.07%
2024/11/14	1	40.40	0	0.00	40.00	1	1,335	0.07%
2024/11/12	2	41.38	0	0.00	41.40	2	1,328	0.15%
2024/11/08	0	0.00	2	40.40	40.40	-2	1,309	-0.15%
2024/11/07	2	41.10	3.1	41.05	41.10	-1.1	1,306	-0.08%
2024/10/23	0	0.00	0.4	38.50	38.05	-0.4	1,553	-0.03%
2024/10/11	0.5	39.54	0	0.00	39.25	0.5	1,827	0.03%
2024/10/09	2	39.28	0	0.00	39.25	2	1,849	0.11%
2024/10/08	1	40.10	0	0.00	40.40	1	1,880	0.05%
2024/10/04	2	41.95	0	0.00	41.25	2	1,947	0.10%
2024/10/01	1.1	41.13	1	41.70	42.30	0.1	2,017	0.00%
2024/09/30	1	40.95	0	0.00	40.85	1	2,009	0.05%
2024/09/27	3	41.10	0	0.00	41.35	3	2,046	0.15%
2024/09/26	1	41.15	4	40.88	41.15	-3	2,052	-0.15%
2024/09/25	0	0.00	2	40.00	40.05	-2	2,012	-0.10%
2024/09/20	0	0.00	6	39.56	39.55	-6	2,047	-0.29%
2024/09/18	8	39.02	5	39.41	38.60	3	2,089	0.14%
2024/09/16	4	39.15	0	0.00	39.00	4	2,102	0.19%
2024/09/13	1	38.30	2	38.18	38.65	-1	2,120	-0.05%
2024/09/12	2	37.63	2	37.85	38.25	0	2,173	0.00%
2024/09/11	2	37.40	2	37.55	37.35	0	2,194	0.00%
2024/09/09	2	35.98	2	36.10	37.60	0	2,227	0.00%
2024/09/06	6	36.81	6	36.70	37.05	0	2,273	0.00%
2024/09/05	1	37.10	0	0.00	36.35	1	2,285	0.04%
2024/09/04	1	37.00	0	0.00	36.35	1	2,315	0.04%
2024/09/02	1	40.35	0	0.00	39.75	1	2,356	0.04%
2024/08/28	1	40.05	0	0.00	39.85	1	2,599	0.04%
2024/08/27	1	40.05	0	0.00	39.95	1	2,624	0.04%
2024/08/09	2	40.80	2	39.80	39.40	0	2,756	0.00%
2024/08/08	1	39.20	0	0.00	38.80	1	2,742	0.04%
2024/08/07	0	0.00	1	40.90	40.80	-1	2,744	-0.04%
2024/08/06	0	0.00	1	34.95	37.25	-1	2,791	-0.04%
2024/08/05	1	38.60	1	38.70	38.60	0	2,739	0.00%
2024/08/02	1	43.70	0	0.00	42.85	1	2,725	0.04%
2024/08/01	2	44.33	1	44.55	44.55	1	2,713	0.04%
2024/07/26	0	0.00	1	43.85	43.45	-1	2,822	-0.04%
2024/07/22	0	0.00	2	43.70	43.80	-2	2,805	-0.07%
2024/07/12	0	0.00	1	48.75	48.85	-1	2,910	-0.03%
2024/07/11	0	0.00	2	49.10	48.80	-2	2,949	-0.07%
2024/07/10	4	49.35	2	50.10	49.20	2	2,986	0.07%
2024/07/09	1	51.10	1	50.90	50.80	0	2,964	0.00%
2024/07/08	1	52.00	3	51.43	51.50	-2	3,045	-0.07%
2024/07/05	4	50.85	1	51.30	51.30	3	3,042	0.10%
2024/07/03	1	49.90	2	49.90	49.75	-1	2,982	-0.03%
2024/06/24	1	49.75	0	0.00	49.25	1	2,961	0.03%
2024/06/20	1	50.00	0	0.00	50.10	1	2,980	0.03%
2024/06/19	0	0.00	1	51.40	50.10	-1	3,000	-0.03%
2024/06/12	1	51.40	1	51.60	51.00	0	2,984	0.00%
2024/06/11	2	52.20	3	51.73	52.00	-1	2,991	-0.03%
2024/06/07	1	51.90	1	51.50	52.00	0	3,002	0.00%
2024/06/05	2	52.90	2	52.65	51.80	0	2,983	0.00%
2024/06/04	1	52.00	0	0.00	52.00	1	2,931	0.03%
2024/06/03	1	51.00	0	0.00	50.80	1	2,939	0.03%
2024/05/30	2	51.60	2	51.10	51.00	0	3,038	0.00%
2024/05/28	1	51.90	1	51.70	52.00	0	3,223	0.00%
2024/05/27	0	0.00	1	51.00	51.10	-1	3,272	-0.03%
2024/05/23	5	51.44	5	50.70	50.60	0	3,409	0.00%
2024/05/21	3	50.47	2	50.20	50.40	1	3,522	0.03%
2024/05/17	1	50.00	1	49.75	49.70	0	3,782	0.00%
2024/05/13	5	47.85	10	48.80	49.00	-5	4,352	-0.11%
2024/05/10	5	48.12	3.2	48.30	48.45	1.8	4,334	0.04%
2024/05/03	5	53.10	10	51.70	51.50	-5	4,331	-0.12%
2024/05/02	5	52.40	5	52.50	52.80	0	4,380	0.00%
2024/04/30	5	53.50	1	53.80	53.50	4	4,415	0.09%
2024/04/29	0	0.00	0.5	51.40	51.50	-0.5	4,310	-0.01%
2024/04/23	1	51.70	1	51.00	51.00	0	4,409	0.00%
2024/04/19	4	54.23	5.2	53.03	52.50	-1.2	4,465	-0.03%
2024/04/18	6	55.58	3	54.27	54.50	3	4,481	0.07%
2024/04/17	0	0.00	1	52.00	53.30	-1	4,357	-0.02%
2024/04/16	1	50.70	0	0.00	51.00	1	4,349	0.02%
2024/04/15	0	0.00	1	53.10	52.30	-1	4,370	-0.02%
2024/04/12	5	52.96	6	53.25	53.80	-1	4,423	-0.02%
2024/04/08	0	0.00	2	54.10	53.70	-2	4,448	-0.04%
2024/04/02	1	54.10	0	0.00	54.30	1	4,476	0.02%
2024/04/01	2	54.55	9	54.10	54.60	-7	4,509	-0.16%
2024/03/29	7	53.36	2	53.45	53.30	5	4,529	0.11%
2024/03/28	2	53.50	1	53.00	53.00	1	4,526	0.02%
2024/03/25	0	0.00	1	55.40	55.20	-1	4,531	-0.02%
2024/03/22	1	54.50	7	54.57	54.30	-6	4,573	-0.13%
2024/03/21	1	53.30	1	53.50	53.80	0	4,558	0.00%
2024/03/20	3	53.60	1	53.10	53.00	2	4,653	0.04%
2024/03/19	2	54.40	8	54.60	54.30	-6	4,634	-0.13%
2024/03/15	0	0.00	2	54.80	55.00	-2	4,699	-0.04%
2024/03/14	1	55.20	0	0.00	55.20	1	4,778	0.02%
2024/03/13	9	55.13	1	55.00	55.00	8	4,833	0.17%
2024/03/12	1	57.10	1	56.80	56.40	0	4,881	0.00%
2024/03/11	0	0.00	2	55.95	56.30	-2	4,964	-0.04%
2024/03/08	0	0.00	5	56.90	55.90	-5	5,023	-0.10%
2024/03/07	1	58.10	6	58.93	58.00	-5	5,013	-0.10%
2024/03/06	0.1	60.40	0	0.00	60.10	0.1	4,997	0.00%
2024/03/05	5.5	60.93	0	0.00	60.00	5.5	5,096	0.11%
2024/03/04	8	61.53	5	61.00	60.60	3	5,211	0.06%
2024/03/01	2.9	60.89	1	60.10	60.30	1.9	5,228	0.04%
2024/02/29	2.6	61.12	5	61.14	61.30	-2.4	5,690	-0.04%
2024/02/27	2	60.50	3	59.57	60.20	-1	6,506	-0.02%
2024/02/26	9	61.15	4	61.13	61.20	5	6,952	0.07%
2024/02/23	0	0.00	6	60.45	59.70	-6	6,907	-0.09%
2024/02/22	1.4	61.28	1	61.50	61.30	0.4	6,865	0.01%
2024/02/21	0.1	62.00	1	61.70	61.50	-0.9	6,858	-0.01%
2024/02/20	14.6	62.05	1	62.50	61.80	13.6	6,946	0.20%
2024/02/19	4	60.90	2	61.45	62.30	2	6,809	0.03%
2024/02/02	0	0.00	1	57.60	57.00	-1	6,378	-0.02%
2024/01/31	0	0.00	1	57.40	57.00	-1	6,377	-0.02%
2024/01/30	0	0.00	0.9	57.50	57.80	-0.9	6,392	-0.01%
2024/01/25	2	58.80	0	0.00	58.00	2	6,482	0.03%
2024/01/24	2	57.85	1	58.50	58.60	1	6,668	0.01%
2024/01/12	0	0.00	1	58.00	56.90	-1	7,196	-0.01%
2024/01/10	1	55.60	0	0.00	55.00	1	7,209	0.01%
2024/01/09	2	57.80	3	58.30	56.50	-1	7,231	-0.01%
2024/01/08	0	0.00	3.1	59.88	58.90	-3.1	7,202	-0.04%
2024/01/05	0	0.00	3	58.90	58.30	-3	7,144	-0.04%
2024/01/04	2	58.00	0	0.00	57.60	2	7,137	0.03%
2024/01/03	1	58.50	0	0.00	58.80	1	7,155	0.01%
2024/01/02	1	60.30	1	60.20	59.30	0	7,150	0.00%
2023/12/28	0	0.00	3	58.70	59.00	-3	7,194	-0.04%
2023/12/27	0	0.00	1	58.60	58.40	-1	7,222	-0.01%
2023/12/26	2	57.40	6	58.23	59.00	-4	7,298	-0.05%
2023/12/22	0	0.00	1	56.60	56.40	-1	7,282	-0.01%
2023/12/21	2	57.00	0	0.00	56.60	2	7,287	0.03%
2023/12/20	0	0.00	1	57.50	57.80	-1	7,299	-0.01%
2023/12/19	2	57.30	0	0.00	57.30	2	7,311	0.03%
2023/12/15	0	0.00	2	60.00	59.10	-2	7,317	-0.03%
2023/12/14	6	58.47	0	0.00	58.20	6	7,234	0.08%
2023/12/11	7	59.50	0	0.00	59.60	7	7,208	0.10%
2023/12/08	0	0.00	1	61.00	61.00	-1	7,155	-0.01%
2023/12/07	2	61.40	0	0.00	60.50	2	7,155	0.03%
2023/12/06	2	62.30	2	63.05	61.60	0	7,150	0.00%
2023/12/05	3	61.27	4	61.60	62.80	-1	7,114	-0.01%
2023/12/04	2	62.90	7	61.86	61.80	-5	7,125	-0.07%
2023/11/30	2	63.25	1	63.30	62.20	1	7,390	0.01%
2023/11/29	11	63.79	6	63.35	63.50	5	7,352	0.07%
2023/11/28	3	62.87	24	62.79	62.80	-21	7,299	-0.29%
2023/11/27	22.9	64.48	16	64.07	62.90	6.9	7,315	0.09%
2023/11/24	21	63.40	19	63.68	63.20	2	6,905	0.03%
2023/11/22	0	0.00	0.3	57.80	57.50	-0.3	5,689	0.00%
2023/11/20	0	0.00	4	57.43	56.70	-4	5,793	-0.07%
2023/11/16	1	55.10	0	0.00	56.40	1	5,691	0.02%
2023/11/14	2	54.25	4	54.88	54.80	-2	6,212	-0.03%
2023/11/13	2	53.00	1	53.60	54.00	1	6,271	0.02%
2023/11/09	1	53.70	0	0.00	53.20	1	6,463	0.02%
2023/11/08	1	54.30	0	0.00	54.20	1	6,531	0.02%
2023/11/06	0	0.00	1	54.90	54.90	-1	6,783	-0.01%
2023/11/02	0	0.00	2	53.80	52.80	-2	6,792	-0.03%
2023/11/01	2	51.85	1	52.50	51.80	1	6,790	0.01%
2023/10/30	1	55.50	0	0.00	54.60	1	6,706	0.01%
2023/10/26	2	58.20	1	58.00	57.00	1	6,903	0.01%
2023/10/25	3	57.83	11	58.74	59.10	-8	6,979	-0.11%
2023/10/24	6	56.32	2	56.15	56.80	4	6,897	0.06%
2023/10/18	9	58.37	0	0.00	57.70	9	7,065	0.13%
2023/10/17	3	59.90	0	0.00	60.60	3	7,114	0.04%
2023/10/16	3	59.30	0	0.00	58.70	3	7,238	0.04%
2023/10/12	0	0.00	1	62.50	62.50	-1	8,089	-0.01%
2023/10/11	0	0.00	3	61.90	61.70	-3	8,216	-0.04%
2023/10/06	0	0.00	1	62.00	61.60	-1	8,402	-0.01%
2023/10/05	3	62.10	4	63.10	61.80	-1	8,712	-0.01%
2023/10/04	5	61.00	0	0.00	60.80	5	9,087	0.06%
2023/10/03	2	62.75	2	61.70	62.00	0	9,280	0.00%
2023/10/02	2	61.55	3	62.60	63.00	-1	9,528	-0.01%
2023/09/26	3	58.87	0	0.00	58.50	3	10,168	0.03%
2023/09/22	1	59.60	0	0.00	59.70	1	10,443	0.01%
2023/09/21	0	0.00	2	59.80	59.60	-2	10,508	-0.02%
2023/09/20	4	61.53	2	61.35	60.90	2	10,594	0.02%
2023/09/19	1	62.80	0	0.00	61.30	1	10,873	0.01%
2023/09/15	4	62.68	0	0.00	63.60	4	11,386	0.04%
2023/09/14	2	63.00	1	63.00	62.70	1	11,551	0.01%
2023/09/13	2	62.40	0	0.00	62.10	2	11,775	0.02%
2023/09/12	1	63.00	1	62.10	62.00	0	12,067	0.00%
2023/09/11	4	63.90	1	63.90	63.40	3	12,282	0.02%
2023/09/08	2	66.00	0	0.00	66.00	2	12,596	0.02%
2023/09/07	0	0.00	1	69.10	68.00	-1	13,011	-0.01%
2023/09/06	11	67.05	13	66.77	67.80	-2	13,275	-0.02%
2023/09/05	1	70.00	3	69.83	70.70	-2	13,234	-0.02%
2023/09/04	0	0.00	5	69.12	69.10	-5	13,658	-0.04%
2023/09/01	1	73.20	2	73.75	71.10	-1	14,142	-0.01%
2023/08/31	2	72.25	10	71.96	73.00	-8	14,509	-0.06%
2023/08/30	0	0.00	5	71.78	71.00	-5	15,025	-0.03%
2023/08/29	2	71.05	1	70.90	71.50	1	16,015	0.01%
2023/08/28	2	69.15	0	0.00	70.00	2	17,175	0.01%
2023/08/25	1	68.60	1	70.40	69.90	0	18,143	0.00%
2023/08/24	4	69.23	4	69.75	69.00	0	18,544	0.00%
2023/08/21	3	70.50	6	70.63	68.70	-3	19,614	-0.02%
2023/08/18	7	69.57	9	69.60	69.80	-2	21,131	-0.01%
2023/08/17	3	66.03	5	66.66	66.90	-2	21,030	-0.01%
2023/08/16	4	65.68	10	65.90	66.20	-6	21,193	-0.03%
2023/08/15	1	63.40	4	64.25	64.60	-3	21,721	-0.01%
2023/08/11	5	63.56	2	63.75	63.50	3	22,801	0.01%
2023/08/10	0	0.00	4	61.60	61.60	-4	23,117	-0.02%
2023/08/09	3	63.70	0.1	63.50	63.50	2.9	23,717	0.01%
2023/08/08	1	64.00	0	0.00	64.40	1	24,317	0.00%
2023/08/04	1	65.50	2.6	65.56	65.40	-1.6	25,312	-0.01%
2023/08/02	0	0.00	1	65.40	65.30	-1	25,743	0.00%
2023/08/01	4	66.10	10	66.67	66.50	-6	26,070	-0.02%
2023/07/31	6	68.95	4	68.93	67.50	2	26,375	0.01%
2023/07/28	4	68.33	1	68.40	69.50	3	26,653	0.01%
2023/07/27	8	69.98	3	70.07	69.50	5	27,081	0.02%
2023/07/26	6	71.83	1	70.30	69.70	5	27,576	0.02%
2023/07/25	5	70.82	4	70.98	70.60	1	27,814	0.00%
2023/07/24	6.5	70.09	4	69.40	70.00	2.5	28,006	0.01%
2023/07/21	0	0.00	0.2	73.30	73.60	-0.2	28,207	0.00%
2023/07/20	4	73.38	4	73.10	73.20	0	29,256	0.00%
2023/07/19	4	75.25	4	73.25	72.50	0	29,584	0.00%
2023/07/18	6	76.52	4	74.05	74.00	2	30,150	0.01%
2023/07/17	16	76.69	14	75.90	76.70	2	30,543	0.01%
2023/07/14	6	73.70	7	73.50	72.60	-1	31,042	0.00%
2023/07/13	7	73.63	8	73.70	72.80	-1	32,704	0.00%
2023/07/12	6	72.05	5	72.42	72.00	1	33,621	0.00%
2023/07/11	10.7	73.66	23	75.85	72.00	-12.3	34,256	-0.04%
2023/07/10	5	77.60	3	76.93	76.00	2	34,499	0.01%
2023/07/07	14	79.11	6	78.87	78.30	8	34,755	0.02%
2023/07/06	4	78.15	3	78.37	77.70	1	35,037	0.00%
2023/07/05	21	80.43	17	80.26	79.40	4	35,753	0.01%
2023/07/04	4	79.43	8	78.81	77.60	-4	35,789	-0.01%
2023/07/03	5	78.88	7	79.06	78.80	-2	35,870	-0.01%
2023/06/30	5	76.96	4	77.68	78.00	1	36,476	0.00%
2023/06/28	2	75.75	2	76.58	75.30	0	36,905	0.00%
2023/06/27	6	77.11	7.1	77.76	75.60	-1	37,163	0.00%
2023/06/26	6	79.37	3	79.47	79.30	3	37,281	0.01%
2023/06/21	5	81.50	5	81.44	81.80	0	37,430	0.00%
2023/06/20	9	80.67	9	79.51	79.40	0	37,547	0.00%
2023/06/19	7	79.87	7	80.49	80.80	0	38,426	0.00%
2023/06/16	12	79.93	12	79.37	79.10	0	39,863	0.00%
2023/06/15	11	80.10	7	79.17	79.00	4	40,410	0.01%
2023/06/14	13	81.78	6	81.15	80.30	7	41,215	0.02%
2023/06/13	22	81.37	37	81.77	82.30	-15	41,842	-0.04%
2023/06/12	8	79.75	2	79.35	78.50	6	42,435	0.01%
2023/06/09	16	79.98	8	79.89	79.00	8	43,618	0.02%
2023/06/08	20	80.44	8	78.29	78.90	12	44,550	0.03%
2023/06/07	16	82.87	10	83.00	81.50	6	45,822	0.01%
2023/06/06	12.1	83.81	6	83.27	82.60	6.1	46,949	0.01%
2023/06/05	29	85.95	32	85.99	85.70	-3	47,549	-0.01%
2023/06/02	15.2	83.33	30	83.85	83.40	-14.8	47,681	-0.03%
2023/06/01	43	80.38	56	81.19	81.90	-13	47,138	-0.03%
2023/05/31	14	77.33	24	77.75	78.40	-10	46,628	-0.02%
2023/05/30	17	77.54	20	77.35	76.60	-3	45,748	-0.01%
2023/05/29	21	76.76	54	74.85	76.40	-33	45,395	-0.07%
2023/05/26	58	73.94	7	74.01	73.70	51	45,058	0.11%
2023/05/25	19	74.88	9.1	74.50	74.50	9.9	44,998	0.02%
2023/05/24	37	77.53	77.2	77.17	75.80	-40.2	44,898	-0.09%
2023/05/23	3	75.40	4	75.23	75.50	-1	44,540	0.00%
2023/05/22	0	0.00	2	75.15	75.30	-2	44,960	0.00%
2023/05/19	58	74.24	7	74.97	73.20	51	44,786	0.11%
2023/05/18	7	75.86	73	76.24	75.80	-66	44,433	-0.15%
2023/05/17	86	75.44	93	75.65	74.10	-7	43,886	-0.02%
2023/05/16	4.1	73.73	6	74.13	74.40	-1.9	43,212	0.00%
2023/05/15	15	73.69	26	74.10	72.70	-11	42,738	-0.03%
2023/05/12	32	72.55	19	71.97	73.20	13	42,094	0.03%
2023/05/11	21	70.34	24	69.13	68.90	-3	41,514	-0.01%
2023/05/10	22	68.69	18	69.18	70.00	4	41,156	0.01%
2023/05/09	12	73.16	13	73.26	71.70	-1	40,450	0.00%
2023/05/08	13	72.84	13	73.36	73.80	0	39,949	0.00%
2023/05/05	9	71.92	1	72.90	71.20	8	39,498	0.02%
2023/05/04	8.2	75.45	3	75.87	74.00	5.2	39,065	0.01%
2023/05/03	57	75.90	14	76.54	76.00	43	38,702	0.11%
2023/05/02	11	75.79	13	75.85	76.50	-2	38,138	-0.01%
2023/04/28	12	72.96	19	73.46	73.50	-7	37,572	-0.02%
2023/04/27	8	71.71	8	71.79	71.90	0	37,132	0.00%
2023/04/26	12	71.68	10	71.88	71.90	2	36,803	0.01%
2023/04/25	30	73.07	22.1	72.42	72.70	7.9	36,370	0.02%
2023/04/24	12	73.21	10	73.61	73.30	2	35,247	0.01%
2023/04/21	22	73.96	24	72.75	72.50	-2	34,861	-0.01%
2023/04/20	15	75.60	5.2	75.81	74.60	9.8	34,112	0.03%
2023/04/19	58	78.19	64	78.40	77.80	-6	33,376	-0.02%
2023/04/18	64	77.72	46	77.52	76.40	18	32,320	0.06%
2023/04/17	15	72.91	36	74.00	75.90	-21	30,534	-0.07%
2023/04/14	31	69.46	22	69.08	69.00	9	29,403	0.03%
2023/04/13	20	66.81	27	67.26	67.30	-7	28,431	-0.02%
2023/04/12	13.1	67.08	9	67.36	66.30	4.1	27,694	0.01%
2023/04/11	28	66.75	27	66.88	66.30	1	27,252	0.00%
2023/04/10	47.2	65.91	36.9	66.67	66.60	10.3	26,706	0.04%
2023/04/07	10	63.12	23.4	62.90	62.50	-13.4	25,805	-0.05%
2023/04/06	10	60.33	9	61.58	61.60	1	25,429	0.00%
2023/03/31	23	62.13	27	62.38	60.30	-4	25,221	-0.02%
2023/03/30	2	60.55	6	60.58	60.80	-4	24,733	-0.02%
2023/03/29	1	60.10	4	59.73	59.80	-3	24,759	-0.01%
2023/03/27	12	60.63	17	60.64	59.80	-5	24,753	-0.02%
2023/03/24	15	59.71	5	59.66	60.00	10	24,383	0.04%
2023/03/23	11	59.15	9	58.98	59.50	2	24,068	0.01%
2023/03/22	33.6	60.14	17	59.98	59.00	16.6	23,610	0.07%
2023/03/21	30.4	62.57	32	62.97	61.10	-1.6	22,529	-0.01%
2023/03/20	12	59.08	19	59.57	59.50	-7	20,843	-0.03%
2023/03/17	19	59.80	14	59.85	59.10	5	20,016	0.02%
2023/03/16	19	57.84	21	57.81	58.50	-2	18,949	-0.01%
2023/03/15	14	59.51	25	59.14	59.20	-11	18,059	-0.06%
2023/03/14	37	57.64	41	58.16	58.40	-4	17,276	-0.02%
2023/03/13	37	56.09	17	55.84	56.20	20	15,806	0.13%
2023/03/10	52	57.22	73	57.57	56.60	-21	14,616	-0.14%
2023/03/09	25	55.61	23	55.17	54.80	2	13,026	0.02%
2023/03/08	16	51.52	30	52.54	54.70	-14	11,630	-0.12%
2023/03/07	25	50.00	27	49.92	49.80	-2	10,742	-0.02%
2023/03/06	13	48.75	12	48.62	48.75	1	10,455	0.01%
2023/03/03	12	48.03	10	47.78	46.90	2	10,502	0.02%
2023/03/02	6	46.04	7	46.91	47.05	-1	10,050	-0.01%
2023/02/24	6	46.41	9	45.43	45.45	-3	9,774	-0.03%
2023/02/23	9	46.52	8	46.72	46.60	1	9,572	0.01%
2023/02/22	10	46.13	13	46.64	47.20	-3	9,388	-0.03%
2023/02/21	12	46.94	21	47.04	46.70	-9	9,065	-0.10%
2023/02/20	6	44.54	13	45.64	46.35	-7	7,673	-0.09%
2023/02/17	1	42.40	5	41.97	42.15	-4	7,037	-0.06%
2023/02/16	2	42.20	2	42.30	42.35	0	6,955	0.00%
2023/02/15	1	40.65	3	40.32	40.75	-2	6,725	-0.03%
2023/02/14	1	40.15	0	0.00	39.80	1	6,699	0.01%
2023/02/13	2	39.80	3	40.25	39.95	-1	6,721	-0.01%
2023/02/10	3	40.07	2	40.25	39.90	1	6,759	0.01%
2023/02/09	9	41.25	8	41.54	41.35	1	6,706	0.01%
2023/02/08	2	41.23	1	41.60	41.05	1	6,678	0.01%
2023/02/07	3	41.27	5	41.37	41.25	-2	6,645	-0.03%
2023/02/06	0	0.00	3	41.00	40.65	-3	6,589	-0.05%
2023/02/03	1	40.75	0	0.00	40.45	1	6,578	0.02%
2023/02/02	3	40.68	1	40.50	40.60	2	6,560	0.03%
2023/02/01	2	40.35	0	0.00	40.45	2	6,540	0.03%
2023/01/30	0	0.00	6	38.92	38.85	-6	6,526	-0.09%
2023/01/12	1	39.40	1	38.85	38.70	0	6,519	0.00%
2023/01/11	0	0.00	2	39.05	39.00	-2	6,554	-0.03%
2023/01/09	0	0.00	1	40.35	40.15	-1	6,569	-0.02%
2023/01/05	1	40.75	0	0.00	40.05	1	6,654	0.02%
2023/01/04	1	40.25	0	0.00	40.10	1	6,663	0.02%
2022/12/29	2	38.90	2	39.65	39.65	0	6,837	0.00%
2022/12/26	1	40.00	0	0.00	40.00	1	6,852	0.01%
2022/12/23	0	0.00	11	41.10	41.00	-11	6,825	-0.16%
2022/12/22	0	0.00	4	42.85	41.50	-4	6,795	-0.06%
2022/12/21	3	41.90	1	42.20	42.40	2	6,585	0.03%
2022/12/20	9	42.22	9	41.36	40.65	0	6,274	0.00%
2022/12/19	22	41.41	30	41.18	41.25	-8	5,759	-0.14%
2022/12/15	4	40.44	0	0.00	40.50	4	5,680	0.07%
2022/12/14	1	39.70	0	0.00	39.70	1	5,709	0.02%
2022/12/12	4	40.00	0	0.00	39.95	4	6,241	0.06%
2022/12/09	8	40.16	0	0.00	39.90	8	6,895	0.12%
2022/12/07	4	40.34	7	40.93	39.75	-3	6,967	-0.04%
2022/12/06	11	42.18	5	42.40	41.65	6	6,883	0.09%
2022/12/05	1	41.65	0	0.00	41.70	1	6,639	0.02%
2022/12/02	3	41.65	7	41.58	41.75	-4	6,574	-0.06%
2022/12/01	2	41.90	2	41.93	41.60	0	6,509	0.00%
2022/11/30	10	42.33	8	42.30	41.80	2	6,398	0.03%
2022/11/29	1	41.10	2	40.85	41.25	-1	6,186	-0.02%
2022/11/28	15	42.23	12	42.49	41.70	3	6,208	0.05%
2022/11/25	10	41.69	23	40.93	42.30	-13	5,779	-0.22%
2022/11/24	3	39.02	17	39.14	38.85	-14	5,224	-0.27%
2022/11/23	4	36.69	1	36.90	36.65	3	4,905	0.06%
2022/11/22	0	0.00	1	37.00	36.70	-1	4,949	-0.02%
2022/11/21	1	37.35	1	37.55	37.10	0	4,993	0.00%
2022/11/17	2	38.50	0	0.00	38.45	2	4,945	0.04%
2022/11/16	2	38.20	1	38.35	37.85	1	4,917	0.02%
2022/11/14	1	37.15	1	37.15	37.05	0	4,925	0.00%
2022/11/08	6	38.17	6	37.80	37.45	0	4,996	0.00%
2022/11/07	1	37.75	2	37.98	37.75	-1	4,977	-0.02%
2022/11/04	11	37.46	0	0.00	37.40	11	5,071	0.22%
2022/11/03	1	36.65	1	36.60	36.90	0	5,053	0.00%
2022/10/31	2	36.10	2	35.90	35.75	0	5,187	0.00%
2022/10/28	0	0.00	2	35.80	35.25	-2	5,227	-0.04%
2022/10/27	0	0.00	5	35.70	36.30	-5	5,247	-0.10%
2022/10/26	0	0.00	1	35.00	35.05	-1	5,287	-0.02%
2022/10/25	2	35.25	0	0.00	34.85	2	5,348	0.04%
2022/10/24	5	35.00	1	34.80	34.80	4	5,376	0.07%
2022/10/20	2	35.38	0	0.00	35.30	2	5,381	0.04%
2022/10/19	1	36.55	3	36.27	36.10	-2	5,391	-0.04%
2022/10/18	0	0.00	1	35.30	35.40	-1	5,368	-0.02%
2022/10/17	4	33.60	4	33.93	34.95	0	5,439	0.00%
2022/10/14	3	35.35	1	35.20	35.05	2	5,487	0.04%
2022/10/13	0	0.00	4	34.85	33.40	-4	5,492	-0.07%
2022/10/12	5	36.16	4	36.21	35.70	1	5,461	0.02%
2022/10/11	1	37.00	1	36.70	36.10	0	5,477	0.00%
2022/10/07	1	37.90	11	38.21	38.20	-10	5,656	-0.18%
2022/10/06	22	38.70	1	38.25	38.20	21	5,817	0.36%
2022/10/04	0	0.00	1	36.60	37.05	-1	5,697	-0.02%
2022/09/30	1	34.00	0	0.00	35.50	1	5,806	0.02%
2022/09/29	1	35.90	0	0.00	35.35	1	5,817	0.02%
2022/09/26	1	35.90	5	35.45	35.75	-4	5,831	-0.07%
2022/09/23	0	0.00	1	38.50	38.05	-1	5,846	-0.02%
2022/09/22	4	38.55	3	38.85	39.10	1	5,876	0.02%
2022/09/21	0	0.00	1	38.40	38.90	-1	5,857	-0.02%
2022/09/20	6	39.04	2	39.65	39.35	4	5,801	0.07%
2022/09/19	15	41.04	15	39.35	38.95	0	5,647	0.00%
2022/09/16	8	41.26	11.2	41.37	41.60	-3.2	5,366	-0.06%
2022/09/15	2	39.75	2	40.35	39.20	0	4,783	0.00%
2022/09/14	1	38.75	1	39.30	39.30	0	4,728	0.00%
2022/09/13	1	38.85	4	39.69	39.15	-3	4,738	-0.06%
2022/09/12	1	39.05	0	0.00	39.20	1	4,743	0.02%
2022/09/08	3	37.17	1	37.10	37.30	2	4,754	0.04%
2022/09/07	1	36.95	1	36.75	36.60	0	4,787	0.00%
2022/09/06	3	37.95	3	37.00	37.00	0	4,806	0.00%
2022/09/05	5	38.66	7	38.57	38.15	-2	4,777	-0.04%
2022/09/02	10	40.37	9	40.71	40.30	1	4,717	0.02%
2022/09/01	6	39.24	10	40.04	39.55	-4	4,520	-0.09%
2022/08/31	4	39.14	9	39.23	39.15	-5	4,456	-0.11%
2022/08/30	1	38.10	0	0.00	38.15	1	4,752	0.02%
2022/08/29	4	38.11	2	38.10	37.80	2	4,845	0.04%
2022/08/26	5	39.88	5	39.82	39.60	0	4,835	0.00%
2022/08/25	1	38.80	0	0.00	38.75	1	4,848	0.02%
2022/08/23	3	38.27	1	38.15	38.35	2	5,152	0.04%
2022/08/22	0	0.00	1	39.00	38.40	-1	5,192	-0.02%
2022/08/19	7	39.81	6	39.59	39.45	1	5,279	0.02%
2022/08/18	4	39.94	5	40.04	39.90	-1	5,301	-0.02%
2022/08/17	2	39.38	2	39.28	39.70	0	5,298	0.00%
2022/08/16	3	39.02	3	39.30	39.15	0	5,267	0.00%
2022/08/15	1	39.15	2	39.03	39.10	-1	5,227	-0.02%
2022/08/12	1	37.95	0	0.00	38.05	1	5,186	0.02%
2022/08/11	11	38.41	6	37.90	37.90	5	5,185	0.10%
2022/08/10	5	37.94	5	38.17	38.25	0	5,096	0.00%
2022/08/09	6	37.89	5	37.85	37.95	1	5,102	0.02%
2022/08/08	5	37.20	5	37.29	37.55	0	5,119	0.00%
2022/08/05	12	37.54	10	37.59	37.60	2	5,162	0.04%
2022/08/04	1	35.25	6	34.78	35.95	-5	5,183	-0.10%
2022/08/03	0	0.00	1	35.85	36.05	-1	5,170	-0.02%
2022/08/02	5	36.63	3	36.75	36.50	2	5,192	0.04%
2022/08/01	13	38.22	12	38.26	38.35	1	5,145	0.02%
2022/07/29	9	37.40	8	37.23	37.20	1	5,100	0.02%
2022/07/28	0	0.00	1	36.65	36.60	-1	5,127	-0.02%
2022/07/22	7	37.61	7	37.24	36.80	0	5,224	0.00%
2022/07/21	4	36.90	8	37.00	37.35	-4	5,315	-0.08%
2022/07/20	5	36.60	5	36.23	36.05	0	5,269	0.00%
2022/07/19	1	36.05	0	0.00	35.95	1	5,357	0.02%
2022/07/18	4	36.40	4	35.90	36.10	0	5,373	0.00%
2022/07/15	10	36.24	11.2	36.29	36.00	-1.2	5,369	-0.02%
2022/07/14	4	33.30	11	35.33	36.30	-7	5,204	-0.13%
2022/07/12	1	32.30	0	0.00	32.25	1	5,178	0.02%
2022/07/11	5	34.00	2	33.80	33.95	3	5,214	0.06%
2022/07/08	6	33.34	4	33.90	33.60	2	5,283	0.04%
2022/07/06	1	30.90	1	31.95	30.25	0	5,275	0.00%
2022/07/04	0	0.00	1	31.00	31.00	-1	5,410	-0.02%
2022/07/01	7	33.22	6	32.85	31.70	1	5,539	0.02%
2022/06/30	5	35.00	1	35.20	34.00	4	5,642	0.07%
2022/06/29	3	35.75	0	0.00	35.90	3	5,690	0.05%
2022/06/28	2	36.75	7	36.59	36.80	-5	5,901	-0.08%
2022/06/24	0	0.00	3	36.90	36.85	-3	6,996	-0.04%
2022/06/23	3	36.17	2	36.35	35.95	1	7,501	0.01%
2022/06/22	2	35.63	0	0.00	35.60	2	8,370	0.02%
2022/06/21	0	0.00	1	36.00	36.70	-1	9,175	-0.01%
2022/06/20	1	36.20	6	36.42	35.10	-5	9,495	-0.05%
2022/06/17	5	36.84	5	37.18	36.95	0	9,504	0.00%
2022/06/16	6	38.43	6.1	38.10	37.40	-0.1	9,509	0.00%
2022/06/15	2	38.88	2	38.35	38.30	0	9,536	0.00%
2022/06/13	2	38.95	2	38.80	38.80	0	9,597	0.00%
2022/06/10	3	39.87	3	39.95	40.00	0	9,611	0.00%
2022/06/09	2	40.60	0	0.00	40.60	2	9,630	0.02%
2022/06/08	11	41.64	2	42.15	41.25	9	9,651	0.09%
2022/06/07	5	40.40	4	40.64	40.30	1	9,377	0.01%
2022/06/06	1	39.15	0	0.00	39.15	1	9,352	0.01%
2022/06/02	3	40.05	4	39.94	40.00	-1	9,466	-0.01%
2022/06/01	9	41.85	5	40.86	40.75	4	9,549	0.04%
2022/05/31	3	39.10	0	0.00	39.40	3	9,420	0.03%
2022/05/30	3	39.20	13	38.97	39.15	-10	9,594	-0.10%
2022/05/27	1	38.30	1	38.60	38.10	0	9,640	0.00%
2022/05/26	3	37.85	3	37.57	37.40	0	9,685	0.00%
2022/05/25	0	0.00	1	37.85	38.80	-1	9,758	-0.01%
2022/05/24	0	0.00	10	38.85	37.50	-10	9,920	-0.10%
2022/05/23	2	39.30	3	38.80	38.35	-1	10,009	-0.01%
2022/05/19	1	37.35	1	37.45	38.40	0	10,389	0.00%
2022/05/18	2	38.35	7	38.63	38.40	-5	10,582	-0.05%
2022/05/17	1	38.05	2	38.15	38.10	-1	11,380	-0.01%
2022/05/16	1	38.15	16	37.28	37.35	-15	11,789	-0.13%
2022/05/13	1	36.75	0	0.00	36.75	1	11,807	0.01%
2022/05/12	19.1	36.57	8	36.07	35.00	11.1	11,857	0.09%
2022/05/11	4	38.01	3	37.45	37.30	1	11,831	0.01%
2022/05/10	5	37.62	7	38.13	38.25	-2	11,976	-0.02%
2022/05/09	3	38.80	2	38.98	38.60	1	12,027	0.01%
2022/05/05	3	41.47	0	0.00	41.00	3	12,278	0.02%
2022/05/04	3	40.40	4	40.13	40.55	-1	12,324	-0.01%
2022/05/03	1	39.70	1	39.45	39.70	0	12,455	0.00%
2022/04/29	0.1	39.10	0	0.00	39.00	0.1	12,634	0.00%
2022/04/28	2.1	38.82	3	38.85	38.70	-0.9	12,814	-0.01%
2022/04/27	1	38.70	12	38.40	38.65	-11	12,841	-0.09%
2022/04/25	4	41.08	33	40.91	40.95	-29	12,852	-0.23%
2022/04/22	1.1	43.11	0	0.00	43.25	1.1	12,957	0.01%
2022/04/21	4	43.49	2	43.48	43.60	2	13,093	0.02%
2022/04/20	2	42.88	2	43.05	42.95	0	13,319	0.00%
2022/04/19	3	42.63	1	42.60	42.05	2	13,467	0.01%
2022/04/18	4	42.64	3	42.90	42.35	1	13,793	0.01%
2022/04/15	5	44.32	5	44.03	43.80	0	13,993	0.00%
2022/04/14	4	45.61	1	45.05	45.10	3	14,415	0.02%
2022/04/13	7	44.64	0	0.00	44.50	7	14,620	0.05%
2022/04/12	7	43.40	3	43.92	44.20	4	14,967	0.03%
2022/04/11	4	44.83	2	44.25	44.00	2	15,448	0.01%
2022/04/08	3	45.88	8	46.10	45.75	-5	15,823	-0.03%
2022/04/07	15	46.44	11	46.17	45.20	4	16,675	0.02%
2022/04/06	15	47.12	14	47.43	47.15	1	16,890	0.01%
2022/04/01	15	46.53	7	46.22	46.10	8	17,214	0.05%
2022/03/31	12	47.76	16	47.65	46.80	-4	18,222	-0.02%
2022/03/30	17	48.74	25	48.61	48.25	-8	19,103	-0.04%
2022/03/29	9	47.40	10	47.76	46.95	-1	21,757	0.00%
2022/03/28	20	48.25	8	48.03	47.60	12	22,374	0.05%
2022/03/25	18	47.56	16	47.37	47.65	2	22,255	0.01%
2022/03/24	11	46.84	10	47.77	45.90	1	21,832	0.00%
2022/03/23	16	44.11	9	45.11	45.75	7	21,678	0.03%
2022/03/22	0	42.95	2	43.15	43.00	-2	22,935	-0.01%
2022/03/21	3	42.97	0	0.00	42.65	3	24,311	0.01%
2022/03/18	2	42.45	0	0.00	43.30	2	25,021	0.01%
2022/03/16	1	42.75	1	42.50	41.40	0	26,305	0.00%
2022/03/11	1	42.50	1	42.05	42.10	0	27,074	0.00%
2022/03/08	2	43.15	2	41.75	41.75	0	27,012	0.00%
2022/03/07	3	44.07	1	43.30	43.00	2	26,897	0.01%
2022/03/04	2	45.83	0	0.00	45.50	2	26,779	0.01%
2022/03/03	4	47.46	2	47.50	46.55	2	26,680	0.01%
2022/03/02	3	46.25	2	45.98	46.90	1	26,600	0.00%
2022/03/01	1	45.60	1	46.15	46.85	0	26,662	0.00%
2022/02/25	1	44.80	2	45.33	44.80	-1	26,695	0.00%
2022/02/24	3	44.83	2	44.13	44.05	1	26,666	0.00%
2022/02/23	1	46.55	1	46.15	46.50	0	26,540	0.00%
2022/02/22	6	46.13	5	46.32	45.40	1	26,548	0.00%
2022/02/21	2	48.33	4	48.08	47.75	-2	26,443	-0.01%
2022/02/18	19	46.51	4	47.28	47.95	15	26,335	0.06%
2022/02/17	42	47.97	6	47.33	46.70	36	26,355	0.14%
2022/02/16	4	45.79	51	45.75	48.15	-47	25,774	-0.18%
2022/02/15	16	44.11	1	44.25	43.80	15	25,474	0.06%
2022/02/14	4	43.81	1	43.65	43.50	3	25,529	0.01%
2022/02/10	1	45.45	0	0.00	45.20	1	25,949	0.00%
2022/02/09	25	45.02	0	0.00	45.20	25	25,870	0.10%
2022/02/08	0	0.00	25	44.84	44.95	-25	25,855	-0.10%
2022/02/07	34	42.61	13	43.66	43.90	21	25,760	0.08%
2022/01/26	2	40.70	2	41.53	41.60	0	25,716	0.00%
2022/01/25	3	41.47	3	41.38	40.80	0	26,178	0.00%
2022/01/24	4	42.45	7	41.76	42.80	-3	26,203	-0.01%
2022/01/21	1	42.60	15	44.06	42.55	-14	26,324	-0.05%
2022/01/19	18	45.02	4	45.08	44.80	14	27,174	0.05%
2022/01/18	4	45.59	1	45.40	44.80	3	27,675	0.01%
2022/01/17	18	45.79	14	46.11	45.60	4	27,640	0.01%
2022/01/14	1	44.70	2	44.70	44.15	-1	27,650	0.00%
2022/01/13	2	45.93	1	45.80	45.65	1	27,830	0.00%
2022/01/12	1	46.10	6	47.08	46.00	-5	28,004	-0.02%
2022/01/11	11	47.83	5	46.45	46.50	6	27,968	0.02%
2022/01/10	5	48.37	49	47.31	48.70	-44	27,612	-0.16%
2022/01/07	6	48.50	12	48.93	47.75	-6	27,341	-0.02%
2022/01/06	25	50.29	21.1	50.30	49.60	3.9	26,889	0.01%
2022/01/05	13	51.54	5	51.14	50.40	8	26,623	0.03%
2022/01/04	32	50.90	30	51.08	52.10	2	26,245	0.01%
2022/01/03	24	50.56	17.4	50.08	50.70	6.6	25,790	0.03%
2021/12/30	48.3	51.35	33	51.63	50.30	15.3	25,335	0.06%
2021/12/29	7	50.51	4	50.45	50.60	3	24,493	0.01%
2021/12/28	34	50.31	10.1	50.17	50.00	23.9	24,195	0.10%
2021/12/27	20	51.05	34	50.97	51.70	-14	23,728	-0.06%
2021/12/24	18	50.13	43.1	50.14	49.40	-25.1	22,652	-0.11%
2021/12/23	110.2	49.89	91	50.11	49.90	19.2	21,538	0.09%	大買/
2021/12/22	16	45.74	17.6	46.25	47.35	-1.6	18,101	-0.01%
2021/12/21	18.1	43.40	13	43.47	43.05	5.1	17,170	0.03%
2021/12/20	24	45.29	10	44.87	45.15	14	16,748	0.08%
2021/12/17	8	45.69	20	45.55	45.40	-12	16,239	-0.07%
2021/12/16	58	46.13	59	46.22	46.25	-1	15,573	-0.01%
2021/12/15	4	43.75	56	43.80	43.80	-52	13,999	-0.37%
2021/12/14	18	40.63	2	40.78	40.80	16	12,584	0.13%
2021/12/13	21	41.16	50	41.70	42.25	-29	11,852	-0.24%
2021/12/10	27	39.07	14	39.89	38.45	13	10,891	0.12%
2021/12/09	0	0.00	6	38.38	38.30	-6	10,460	-0.06%
2021/12/08	3	38.53	1	39.05	38.20	2	10,373	0.02%
2021/12/07	5	38.87	7	38.78	39.10	-2	10,132	-0.02%
2021/12/06	1	36.40	3	37.08	37.20	-2	9,605	-0.02%
2021/12/03	0	0.00	1	36.05	36.20	-1	9,602	-0.01%
2021/12/02	1	36.00	1	35.75	35.65	0	9,638	0.00%
2021/12/01	0	0.00	2	36.35	36.45	-2	9,665	-0.02%
2021/11/29	5	34.80	1	34.70	35.45	4	9,748	0.04%
2021/11/26	4	36.90	1	35.95	35.75	3	9,817	0.03%
2021/11/25	5	37.45	5	37.10	37.10	0	9,738	0.00%
2021/11/24	0	0.00	3	37.27	38.05	-3	9,614	-0.03%
2021/11/23	1	36.85	0	0.00	36.85	1	9,542	0.01%
2021/11/22	0	0.00	6	37.71	37.70	-6	9,567	-0.06%
2021/11/19	9	37.79	6	38.08	37.35	3	9,684	0.03%
2021/11/18	3	37.67	2	37.88	37.55	1	9,701	0.01%
2021/11/17	1	37.15	0	0.00	37.15	1	9,687	0.01%
2021/11/16	23	38.24	17	37.65	37.30	6	9,737	0.06%
2021/11/15	4	38.13	8	38.19	38.40	-4	9,596	-0.04%
2021/11/12	1	37.95	1	37.25	37.20	0	9,510	0.00%
2021/11/11	2	37.53	3	38.07	36.55	-1	9,519	-0.01%
2021/11/10	20	37.62	6	37.83	37.30	14	9,529	0.15%
2021/11/09	20	37.15	6	37.63	37.70	14	9,481	0.15%
2021/11/08	1	34.80	2	35.40	35.50	-1	9,209	-0.01%
2021/11/05	1	34.50	0	0.00	34.40	1	9,380	0.01%
2021/11/02	1	38.85	34	36.95	35.45	-33	9,494	-0.35%
2021/11/01	4	37.00	6	37.05	36.80	-2	9,020	-0.02%
2021/10/29	8	36.99	4	37.03	36.80	4	8,881	0.05%
2021/10/28	8	37.18	14	37.13	36.30	-6	8,571	-0.07%
2021/10/27	30	36.83	25	36.61	36.30	5	8,202	0.06%
2021/10/26	63	35.89	37	36.76	37.25	26	7,558	0.34%
2021/10/25	4	34.15	2	34.25	33.90	2	7,035	0.03%
2021/10/22	7	35.14	11	35.26	34.80	-4	7,167	-0.06%
2021/10/21	13	34.95	14	35.21	35.30	-1	7,157	-0.01%
2021/10/20	7	33.73	18.1	34.86	35.30	-11.1	7,123	-0.16%
2021/10/19	2	33.35	10	33.00	33.00	-8	6,882	-0.12%
2021/10/18	5	32.20	5	32.10	32.20	0	6,882	0.00%
2021/10/13	3	30.00	2	31.30	29.90	1	7,365	0.01%
2021/10/08	10	31.95	15	32.93	31.30	-5	7,645	-0.07%
2021/10/06	0	0.00	5	30.65	30.55	-5	8,574	-0.06%
2021/10/05	1	30.05	3	30.47	30.60	-2	9,372	-0.02%
2021/10/04	1	29.00	0	0.00	29.00	1	9,871	0.01%
2021/10/01	8	31.09	2	30.40	30.45	6	10,423	0.06%
2021/09/30	0	0.00	4	31.88	32.15	-4	11,451	-0.03%
2021/09/29	3	31.53	1	32.00	31.30	2	11,934	0.02%
2021/09/28	12	32.36	1	33.35	32.35	11	12,399	0.09%
2021/09/27	1	33.30	5	33.30	33.25	-4	12,598	-0.03%
2021/09/15	1	32.50	0	0.00	32.60	1	16,277	0.01%
2021/09/13	2	32.80	0	0.00	32.65	2	16,735	0.01%
2021/09/10	5	32.80	0	0.00	32.85	5	16,909	0.03%
2021/09/09	1	32.30	0	0.00	33.00	1	17,150	0.01%
2021/09/06	5	34.44	3	33.80	33.45	2	18,298	0.01%
2021/09/03	21	34.97	3	35.17	34.90	18	18,328	0.10%
2021/09/02	4	34.66	7	35.96	34.45	-3	18,386	-0.02%
2021/09/01	1	36.30	10	36.30	35.80	-9	18,456	-0.05%
2021/08/30	0	0.00	1	36.25	35.90	-1	18,637	-0.01%
2021/08/27	4	36.31	2	35.65	35.65	2	18,817	0.01%
2021/08/26	3	36.15	3	36.65	36.85	0	19,040	0.00%
2021/08/25	5	36.45	20	36.22	36.10	-15	19,122	-0.08%
2021/08/24	5	35.48	3	36.13	34.25	2	19,301	0.01%
2021/08/23	2	34.40	0	0.00	34.90	2	19,627	0.01%
2021/08/20	1	33.00	4	33.51	34.05	-3	19,925	-0.02%
2021/08/18	9	32.43	10	32.20	34.45	-1	20,301	0.00%
2021/08/17	14	33.32	6	34.30	31.80	8	20,427	0.04%
2021/08/16	4.1	35.88	1	34.60	34.10	3.1	20,432	0.01%
2021/08/13	4	36.64	15	36.25	35.80	-11	20,452	-0.05%
2021/08/12	23	38.28	17	38.25	38.25	6	20,523	0.03%
2021/08/11	22	38.56	27	38.34	38.95	-5	20,594	-0.02%
2021/08/10	18	37.68	9	37.95	37.65	9	20,667	0.04%
2021/08/09	4	37.94	5	37.34	37.05	-1	20,854	0.00%
2021/08/06	2	37.38	0	0.00	37.60	2	21,081	0.01%
2021/08/05	9	36.73	1	36.55	36.60	8	21,273	0.04%
2021/08/04	1	37.60	1	37.55	37.45	0	21,764	0.00%
2021/08/03	8	37.88	0	0.00	37.65	8	22,054	0.04%
2021/08/02	1	38.05	0	0.00	38.00	1	22,273	0.00%
2021/07/30	5	38.16	1	38.90	37.90	4	22,477	0.02%
2021/07/29	1	38.65	1	38.15	38.40	0	22,689	0.00%
2021/07/28	2	37.00	5	38.11	38.10	-3	22,900	-0.01%
2021/07/27	4	41.00	4	40.13	39.65	0	23,195	0.00%
2021/07/26	12	41.23	2	41.55	41.60	10	23,492	0.04%
2021/07/23	4	40.28	5	39.66	40.05	-1	24,314	0.00%
2021/07/22	5	38.76	1	38.70	38.90	4	24,927	0.02%
2021/07/21	1	38.50	1	38.60	37.75	0	25,844	0.00%
2021/07/20	7	38.36	10	37.68	37.75	-3	25,772	-0.01%
2021/07/16	4	41.15	1	41.50	40.50	3	25,559	0.01%
2021/07/15	22	41.00	8	41.00	40.90	14	25,443	0.06%
2021/07/14	3	41.13	32	41.11	40.45	-29	25,327	-0.11%
2021/07/13	27	44.31	34	43.77	41.35	-7	25,095	-0.03%
2021/07/12	12	42.48	32	42.75	43.15	-20	24,316	-0.08%
2021/07/09	29	42.01	15	42.70	41.20	14	23,498	0.06%
2021/07/08	15	41.90	18	41.47	42.40	-3	22,982	-0.01%
2021/07/07	39	42.03	22	40.90	40.80	17	22,452	0.08%
2021/07/06	10	41.75	13	43.00	43.00	-3	21,586	-0.01%
2021/07/05	14	38.54	51	38.55	39.10	-37	21,259	-0.17%
2021/07/02	37	37.90	16	37.76	37.60	21	21,926	0.10%
2021/07/01	7	37.95	2	36.80	36.90	5	21,974	0.02%
2021/06/30	43	38.53	24	38.52	38.15	19	21,976	0.09%
2021/06/29	6	38.58	41	38.60	37.25	-35	21,852	-0.16%
2021/06/28	65	40.23	34	40.47	39.75	31	21,547	0.14%
2021/06/25	7	37.55	13	38.83	39.80	-6	20,099	-0.03%
2021/06/24	1	35.10	12.3	35.87	36.20	-11.3	19,674	-0.06%
2021/06/23	3	33.83	6	34.28	35.80	-3	19,435	-0.02%
2021/06/22	1	34.00	2	34.80	33.40	-1	19,356	-0.01%
2021/06/21	11	34.68	12	34.56	34.05	-1	19,369	-0.01%
2021/06/18	26	36.40	17	36.53	35.85	9	19,561	0.05%
2021/06/17	1	35.05	9	36.16	36.30	-8	21,100	-0.04%
2021/06/16	55	36.49	11	36.36	35.25	44	22,480	0.20%
2021/06/15	15	35.82	16	36.38	36.55	-1	23,594	0.00%
2021/06/11	11	33.76	18	33.45	33.25	-7	24,009	-0.03%
2021/06/10	15	33.53	0	0.00	33.20	15	24,903	0.06%
2021/06/09	2	33.55	0	0.00	33.25	2	25,010	0.01%
2021/06/08	1	34.65	0	0.00	34.75	1	24,966	0.00%
2021/06/07	1	34.25	0	0.00	34.30	1	24,939	0.00%
2021/06/04	1	36.75	1	36.85	36.10	0	24,757	0.00%
2021/06/03	0	0.00	1	36.95	36.20	-1	24,630	0.00%
2021/06/02	1	35.75	11	35.43	35.40	-10	24,417	-0.04%
2021/06/01	13.3	36.70	12	36.18	36.70	1.3	24,292	0.01%
2021/05/31	9.1	36.68	2	35.83	36.40	7.1	24,079	0.03%
2021/05/28	4	32.95	15	33.42	33.80	-11	24,205	-0.05%
2021/05/27	12	31.18	0	0.00	30.75	12	24,751	0.05%
2021/05/26	2	30.25	17	30.61	30.40	-15	24,713	-0.06%
2021/05/25	7	29.59	15	29.58	31.15	-8	24,380	-0.03%
2021/05/24	0	0.00	9	27.40	28.35	-9	24,247	-0.04%
2021/05/21	5	28.40	4	27.98	27.90	1	24,179	0.00%
2021/05/20	24	27.15	0	0.00	26.65	24	24,303	0.10%
2021/05/19	5	27.94	4	27.78	27.65	1	24,174	0.00%
2021/05/18	12	27.84	14	28.09	28.15	-2	24,050	-0.01%
2021/05/17	1	25.80	21	25.66	25.60	-20	23,768	-0.08%
2021/05/14	30	30.00	36.1	29.02	28.40	-6.1	23,502	-0.03%
2021/05/13	1	29.90	0	0.00	29.85	1	23,224	0.00%
2021/05/12	11	30.45	14	32.53	30.40	-3	22,926	-0.01%
2021/05/11	24	32.18	17	32.86	32.10	7	22,378	0.03%
2021/05/10	13	36.22	17	35.66	35.30	-4	22,094	-0.02%
2021/05/07	28	34.93	13	36.80	36.95	15	21,966	0.07%
2021/05/06	20	35.65	10	34.00	34.30	10	21,867	0.05%
2021/05/05	10	35.50	14	35.37	34.45	-4	21,673	-0.02%
2021/05/04	7.3	36.01	10	37.63	36.10	-2.7	21,592	-0.01%
2021/05/03	13.2	40.14	177	41.00	38.70	-163.8	21,235	-0.77%	大賣/鉅額交易
2021/04/29	83.5	44.71	22	44.54	42.95	61.5	20,791	0.30%
2021/04/28	132	44.19	43	43.95	45.10	89	19,829	0.45%	大買/
2021/04/27	17	42.23	42	41.41	41.00	-25	19,229	-0.13%
2021/04/26	4	39.90	0	0.00	39.90	4	18,422	0.02%
2021/04/23	3	35.77	0.1	36.30	36.30	2.9	18,508	0.02%
2021/04/22	0	0.00	10	34.45	33.00	-10	18,616	-0.05%
2021/04/19	0	0.00	1	34.50	34.50	-1	19,413	-0.01%
2021/04/16	10	36.10	2	36.40	36.40	8	20,088	0.04%
2021/04/15	5	34.25	6	35.40	35.70	-1	20,268	0.00%
2021/04/14	5	35.00	20	33.30	35.10	-15	20,395	-0.07%
2021/04/13	31	38.89	11	37.75	37.00	20	20,488	0.10%
2021/04/12	6	36.16	3.3	35.32	38.00	2.8	20,566	0.01%
2021/04/09	1	37.80	80.3	37.81	37.80	-79.3	20,758	-0.38%
2021/04/08	42	42.31	123.5	41.77	41.95	-81.5	20,895	-0.39%	大賣/
2021/04/07	32	38.34	10	37.28	38.90	22	19,783	0.11%
2021/04/06	6	34.18	31	35.29	35.40	-25	19,602	-0.13%
2021/04/01	9	30.00	3	29.60	32.20	6	19,483	0.03%
2021/03/31	19	29.30	16	29.07	29.30	3	19,341	0.02%
2021/03/30	26	28.73	39	28.89	29.30	-13	19,307	-0.07%
2021/03/29	38	26.76	8	26.93	26.95	30	19,141	0.16%
2021/03/26	30	25.73	12	25.62	26.20	18	19,240	0.09%
2021/03/25	25.1	26.95	3	26.60	25.75	22.1	19,364	0.11%
2021/03/24	25	25.20	1.2	24.47	25.30	23.9	20,185	0.12%
2021/03/23	25	24.17	27	24.31	24.45	-2	20,830	-0.01%
2021/03/22	133	26.74	219	26.24	26.00	-86	20,580	-0.42%	大買/大賣/
2021/03/19	83.2	25.19	86	24.99	25.55	-2.8	19,048	-0.01%
2021/03/18	196	22.83	68	22.89	23.25	128	17,938	0.71%	大買/鉅額交易
2021/03/17	20	20.43	250	20.94	21.15	-230	16,444	-1.40%	大賣/鉅額交易
2021/03/16	305	19.52	372	19.87	19.25	-67	15,750	-0.43%	大買/大賣/
2021/03/15	15.1	18.46	88	18.54	18.50	-73	14,969	-0.49%
2021/03/12	1	17.65	0	0.00	17.90	1	15,063	0.01%
2021/03/11	4	17.65	10	17.65	17.70	-6	15,623	-0.04%
2021/03/10	4	17.15	2	17.25	17.00	2	15,916	0.01%
2021/03/09	8	16.53	0	0.00	17.10	8	16,439	0.05%
2021/03/08	97	17.04	53	16.81	16.80	44	17,152	0.26%
2021/03/05	3	17.18	2	17.55	17.30	1	17,645	0.01%
2021/03/04	66	17.42	55	17.34	17.35	11	17,670	0.06%
2021/03/03	182	18.26	3	18.18	17.80	179	17,605	1.02%	大買/鉅額交易
2021/03/02	116	18.88	222	19.50	19.45	-106	17,445	-0.61%	大買/大賣/鉅額交易
2021/02/26	55	17.56	101	17.90	17.85	-46	16,612	-0.28%	大賣/
2021/02/25	20	17.53	13	17.84	17.55	7	16,460	0.04%
2021/02/24	23	17.61	6	17.74	17.50	17	16,430	0.10%
2021/02/23	48	17.58	36	17.77	17.50	12	16,298	0.07%
2021/02/22	5	18.05	47	17.95	17.70	-42	16,355	-0.26%
2021/02/18	1	16.90	0	0.00	16.85	1	16,065	0.01%
2021/02/05	0	0.00	5	16.10	15.80	-5	15,950	-0.03%
2021/01/29	5	16.95	0	0.00	16.50	5	16,124	0.03%
2021/01/28	4	17.00	4	16.96	17.05	0	16,239	0.00%
2021/01/26	5	16.90	5	16.60	16.25	0	16,403	0.00%
2021/01/25	36	15.68	10	15.69	15.95	26	16,194	0.16%
2021/01/22	0	0.00	11	15.95	15.95	-11	16,058	-0.07%
2021/01/21	33	16.09	5	16.02	15.90	28	16,017	0.17%
2021/01/20	32	17.22	7	16.73	16.40	25	15,875	0.16%
2021/01/19	3	17.63	8	17.35	17.55	-5	15,684	-0.03%
2021/01/18	2	17.13	0	0.00	17.20	2	15,497	0.01%
2021/01/15	4	17.96	1	18.60	17.80	3	15,367	0.02%
2021/01/14	2	17.88	2	17.83	18.25	0	15,141	0.00%
2021/01/13	13	17.55	0	0.00	17.45	13	14,972	0.09%
2021/01/12	0	0.00	3	17.88	17.10	-3	14,844	-0.02%
2021/01/11	25	17.47	11	17.81	18.25	14	14,511	0.10%
2021/01/08	0	0.00	1	16.60	16.75	-1	14,277	-0.01%
2021/01/07	20	16.49	0	0.00	16.70	20	14,733	0.14%
2021/01/06	0	0.00	3	16.45	16.00	-3	14,688	-0.02%
2021/01/05	0	0.00	2	16.55	16.55	-2	14,508	-0.01%
2021/01/04	17	16.93	10	17.05	16.95	7	14,338	0.05%
2020/12/31	6	16.63	3	16.90	16.30	3	13,928	0.02%
2020/12/29	0	0.00	1	16.15	16.15	-1	13,589	-0.01%
2020/12/23	63	15.81	3	15.90	15.85	60	13,152	0.46%
2020/12/22	103	15.95	20	15.70	15.70	83	13,100	0.63%	大買/
2020/12/21	3	16.65	0	0.00	16.55	3	12,998	0.02%
2020/12/18	20	17.18	16	17.14	16.70	4	13,098	0.03%
2020/12/17	0	0.00	81	17.30	17.35	-81	12,820	-0.63%
2020/12/15	1	15.85	0	0.00	15.80	1	12,475	0.01%
2020/12/14	7	16.42	11	15.66	16.20	-4	12,329	-0.03%
2020/12/11	35	15.26	0	0.00	15.30	35	11,888	0.29%
2020/12/10	5	15.64	0	0.00	15.45	5	11,707	0.04%
2020/12/09	30	15.55	0	0.00	15.35	30	11,550	0.26%
2020/12/07	0	0.00	4	15.26	16.00	-4	11,045	-0.04%
2020/12/04	1	15.20	13	15.35	15.50	-12	10,384	-0.12%
2020/12/02	16	14.26	22	14.60	14.60	-6	9,500	-0.06%
2020/12/01	1	13.45	105	14.18	14.20	-104	8,759	-1.19%	大賣/鉅額交易
2020/11/30	0	0.00	3	12.75	12.95	-3	8,208	-0.04%
2020/11/27	2	12.40	1	12.40	12.60	1	8,177	0.01%
2020/11/26	29	12.47	6	12.64	12.35	23	8,290	0.28%
2020/11/25	19	12.33	18	12.34	12.00	1	7,863	0.01%
2020/11/17	0	0.00	2.1	11.60	11.70	-2.1	7,784	-0.03%
2020/11/13	0	0.00	19	11.37	11.40	-19	7,779	-0.24%
2020/11/09	3	12.00	0	0.00	11.95	3	7,582	0.04%
2020/11/06	1	12.20	0	0.00	12.15	1	7,633	0.01%
2020/11/05	11	12.52	5	12.55	12.40	6	7,524	0.08%
2020/11/04	1	12.10	0	0.00	12.15	1	7,283	0.01%
2020/11/03	15	12.58	2	12.23	12.05	13	7,167	0.18%
2020/11/02	0	0.00	1	11.70	11.80	-1	6,852	-0.01%
2020/10/29	0	0.00	10	11.59	11.90	-10	6,819	-0.15%
2020/10/28	0	0.00	123	11.75	11.55	-123	6,764	-1.82%	大賣/鉅額交易
2020/10/26	3	12.23	2	12.10	11.95	1	6,669	0.01%
2020/10/22	1	11.90	0	0.00	11.95	1	6,535	0.02%
2020/10/21	1	12.10	2	12.03	12.05	-1	6,496	-0.02%
2020/10/20	17	11.98	6	12.00	12.20	11	6,428	0.17%
2020/10/19	10	12.00	3	11.97	12.25	7	6,340	0.11%
2020/10/16	44	12.33	50	12.30	11.50	-6	6,182	-0.10%
2020/10/15	20	12.38	258	12.39	12.40	-238	5,884	-4.04%	大賣/鉅額交易
2020/10/14	5	11.10	1	11.10	11.30	4	5,207	0.08%
2020/10/07	1	10.50	0	0.00	10.55	1	5,218	0.02%
2020/09/25	0	0.00	1	10.00	9.73	-1	5,558	-0.02%
2020/09/24	1	10.20	0	0.00	9.90	1	5,572	0.02%
2020/09/23	3	10.95	0	0.00	10.50	3	5,481	0.05%
2020/09/21	1	11.65	73	11.95	12.00	-72	4,595	-1.57%
2020/09/18	0	0.00	2	10.85	10.95	-2	4,053	-0.05%
2020/09/17	45	10.46	3	10.78	10.50	42	3,951	1.06%
2020/09/16	10	10.30	172	10.35	10.40	-162	3,812	-4.25%	大賣/鉅額交易
2020/09/15	1	10.40	62	10.25	10.15	-61	3,766	-1.62%
2020/09/14	10	10.30	5	10.20	10.10	5	3,746	0.13%
2020/09/10	8	10.21	0	0.00	10.10	8	3,634	0.22%
2020/09/08	0	0.00	1	10.20	10.00	-1	3,600	-0.03%
2020/09/07	10	10.45	0	0.00	10.15	10	3,584	0.28%
2020/09/04	0	0.00	10	10.10	10.15	-10	3,526	-0.28%
2020/09/02	2	10.03	2	10.08	10.05	0	3,440	0.00%
2020/09/01	3	10.43	21	10.17	10.35	-18	3,458	-0.52%
2020/08/27	0	0.00	10	9.62	9.52	-10	3,220	-0.31%
2020/08/24	2	9.96	5	9.81	9.75	-3	3,292	-0.09%
2020/08/21	5	9.80	0	0.00	9.86	5	3,349	0.15%
2020/08/20	10	9.10	0	0.00	9.03	10	3,197	0.31%
2020/08/19	0	0.00	1	9.58	9.58	-1	3,148	-0.03%
2020/08/18	0	0.00	1	9.68	9.59	-1	3,095	-0.03%
2020/08/14	10	9.33	0	0.00	9.32	10	3,027	0.33%
2020/08/13	40	9.26	0	0.00	9.26	40	3,027	1.32%
2020/08/12	5	9.47	5	9.54	9.47	0	2,993	0.00%
2020/08/11	10	9.11	0	0.00	9.11	10	2,878	0.35%
2020/08/10	0	0.00	10	9.13	9.07	-10	2,871	-0.35%
2020/08/07	10	9.17	0	0.00	9.14	10	2,864	0.35%
2020/08/06	20	9.13	0	0.00	9.13	20	2,864	0.70%
2020/08/05	10	9.28	0	0.00	9.29	10	2,857	0.35%
2020/08/04	7	9.12	0	0.00	9.11	7	2,843	0.25%
2020/08/03	20	8.99	0	0.00	8.98	20	2,838	0.70%
2020/07/31	10	8.99	0	0.00	8.94	10	2,842	0.35%
2020/07/29	0	0.00	1	8.66	8.75	-1	2,840	-0.04%
2020/07/28	1	8.51	0	0.00	8.47	1	2,838	0.04%
2020/07/27	30	8.79	0	0.00	8.76	30	2,827	1.06%
2020/07/24	30	9.09	2	8.90	8.95	28	2,825	0.99%
2020/07/21	7	9.41	11	9.67	9.20	-4	2,765	-0.14%
2020/07/20	5	9.37	5	9.20	9.20	0	2,543	0.00%
2020/07/17	30	9.19	0	0.00	9.01	30	2,529	1.19%
2020/07/16	12	9.34	0	0.00	9.35	12	2,500	0.48%
2020/07/15	34	9.36	5	9.29	9.29	29	2,486	1.17%
2020/07/14	65	9.71	6	9.55	9.51	59	2,461	2.40%
2020/07/13	20	9.82	419	10.00	10.00	-399	2,334	-17.09%	大賣/鉅額交易
2020/07/10	50	9.16	1	9.38	9.12	49	2,047	2.39%
2020/07/09	8	9.46	5	9.54	9.34	3	1,934	0.16%
2020/07/03	0	0.00	5	9.24	9.44	-5	1,763	-0.28%
2020/07/01	0	0.00	1	8.97	9.10	-1	1,598	-0.06%
2020/06/30	0	0.00	139	8.63	8.63	-139	1,448	-9.60%	大賣/鉅額交易
2020/06/24	5	7.96	1	7.89	7.94	4	1,326	0.30%
2020/06/18	10	8.01	0	0.00	8.07	10	1,322	0.76%
2020/06/15	14	7.73	0	0.00	7.69	14	1,361	1.03%
2020/06/12	30	7.78	0	0.00	7.80	30	1,365	2.20%
2020/06/10	42	8.26	0	0.00	8.26	42	1,361	3.09%
2020/06/09	49	8.28	0	0.00	8.19	49	1,376	3.56%
2020/06/08	1	7.93	1	8.54	8.54	0	1,319	0.00%
2020/06/05	1	7.82	1	7.77	7.77	0	1,214	0.00%
2020/06/04	1	7.68	0	0.00	7.75	1	1,207	0.08%
2020/06/03	0	0.00	160	7.76	7.76	-160	1,200	-13.32%	大賣/鉅額交易
2020/06/02	10	7.61	1	7.78	7.75	9	1,177	0.76%
2020/06/01	50	7.45	0	0.00	7.42	50	1,126	4.44%
2020/05/29	150	7.62	50	7.50	7.50	100	1,105	9.05%	大買/
2020/05/28	0	0.00	212	7.86	7.86	-212	1,033	-20.50%	大賣/鉅額交易
2020/05/27	15	7.06	15	7.13	7.15	0	877	0.00%
2020/05/26	15	6.92	15	6.95	6.95	0	866	0.00%
2020/05/22	15	6.90	0	0.00	6.95	15	864	1.73%
2020/05/21	15	7.13	0	0.00	7.06	15	855	1.75%
2020/05/18	60	6.76	0	0.00	6.73	60	827	7.26%
2020/05/12	38	6.93	0	0.00	6.97	38	800	4.75%
2020/05/08	50	7.21	0	0.00	7.17	50	772	6.47%
2020/05/05	2	7.25	0	0.00	7.09	2	761	0.26%
2020/04/30	0	0.00	1	7.30	7.35	-1	746	-0.13%
2020/04/29	1	7.12	0	0.00	7.20	1	743	0.13%
2020/04/28	0	0.00	2	6.88	6.90	-2	736	-0.27%
2020/04/24	1	6.62	0	0.00	6.57	1	736	0.14%
2020/04/23	10	6.71	10	6.57	6.56	0	742	0.00%
2020/04/22	1	6.34	0	0.00	6.53	1	747	0.13%
2020/04/17	10	7.09	20	7.09	6.93	-10	809	-1.23%
2020/04/16	10	6.77	10	6.83	7.12	0	792	0.00%
2020/04/15	16	6.76	6	6.75	6.96	10	783	1.28%
2020/04/14	1	6.48	0	0.00	6.53	1	792	0.13%
2020/04/08	1	6.29	0	0.00	6.36	1	828	0.12%
2020/03/27	0	0.00	1	5.92	5.82	-1	913	-0.11%
2020/03/24	1	5.39	0	0.00	5.42	1	1,009	0.10%
2020/03/20	0	0.00	3	5.35	5.36	-3	1,033	-0.29%
2020/03/12	2	7.26	0	0.00	7.17	2	958	0.21%
2020/03/05	6	8.38	0	0.00	8.33	6	1,091	0.55%
2020/03/04	15	8.22	0	0.00	8.22	15	1,106	1.36%
2020/03/03	10	8.29	0	0.00	8.21	10	1,205	0.83%
2020/02/26	35	8.39	0	0.00	8.40	35	1,286	2.72%
2020/02/21	10	8.65	0	0.00	8.61	10	1,287	0.78%
2020/02/20	1	8.74	0	0.00	8.63	1	1,288	0.08%
2020/02/12	0	0.00	10	8.60	8.57	-10	1,334	-0.75%
2020/02/07	5	8.64	0	0.00	8.61	5	1,333	0.37%
2020/02/05	6	8.77	0	0.00	8.83	6	1,323	0.45%
2020/02/04	11	8.72	0	0.00	8.70	11	1,314	0.84%
2020/02/03	23	8.44	0	0.00	8.50	23	1,311	1.75%
2020/01/17	5	9.73	0	0.00	9.73	5	1,266	0.39%
2020/01/16	5	9.73	0	0.00	9.72	5	1,258	0.40%
2020/01/13	50	9.40	0	0.00	9.40	50	1,205	4.15%
2020/01/10	22	9.55	10	9.52	9.52	12	1,179	1.02%
2020/01/09	52	9.68	0	0.00	9.62	52	1,177	4.42%
2020/01/08	2	9.67	0	0.00	9.62	2	1,176	0.17%
2020/01/07	85	9.62	0	0.00	9.57	85	1,156	7.35%
2020/01/06	20	9.84	0	0.00	9.76	20	1,147	1.74%
2020/01/03	78	9.99	0	0.00	9.90	78	1,139	6.85%
2020/01/02	12	10.30	0	0.00	10.25	12	1,107	1.08%
2019/12/31	54	10.25	5	10.20	10.20	49	1,104	4.44%
2019/12/26	2	10.33	3	10.20	10.25	-1	1,063	-0.09%
2019/12/25	6	10.25	3	10.25	10.20	3	1,047	0.29%
2019/12/24	2	10.35	2	10.20	10.20	0	1,038	0.00%
2019/12/23	50	10.18	1	10.45	10.10	49	994	4.93%
2019/12/17	1	10.10	0	0.00	9.92	1	906	0.11%
2019/12/12	0	0.00	1	9.96	9.88	-1	890	-0.11%
2019/12/10	0	0.00	1	10.00	10.00	-1	871	-0.11%
2019/12/09	10	9.99	0	0.00	9.98	10	852	1.17%
2019/12/06	30	9.91	2	9.89	9.88	28	843	3.32%
2019/12/05	175	10.04	2	10.00	9.98	173	820	21.08%	大買/鉅額交易
2019/12/04	25	9.51	0	0.00	9.92	25	719	3.47%
2019/12/03	5	9.49	0	0.00	9.48	5	685	0.73%
2019/12/02	70	9.40	0	0.00	9.43	70	685	10.21%
2019/11/29	5	9.51	0	0.00	9.51	5	671	0.74%
2019/11/28	3	9.78	0	0.00	9.65	3	654	0.46%
2019/11/26	0	0.00	2	9.45	9.46	-2	516	-0.39%
2019/11/18	10	9.09	0	0.00	9.08	10	470	2.13%
2019/11/13	5	8.93	0	0.00	8.89	5	495	1.01%
2019/11/12	2	8.96	0	0.00	8.97	2	493	0.41%
2019/11/08	5	8.73	0	0.00	8.76	5	481	1.04%
2019/11/05	0	0.00	2	8.70	8.72	-2	488	-0.41%
2019/10/23	0	0.00	1	9.03	8.96	-1	542	-0.18%
2019/10/22	0	0.00	13	8.81	8.82	-13	519	-2.50%
2019/09/25	0	0.00	7	8.88	8.86	-7	540	-1.29%
2019/09/19	7	9.17	0	0.00	9.22	7	513	1.36%
2019/08/22	0	0.00	2	8.87	8.90	-2	516	-0.39%
2019/08/20	0	0.00	1	8.83	8.87	-1	514	-0.19%
2019/08/08	0	0.00	1	8.21	8.20	-1	480	-0.21%
2019/07/29	1	9.06	0	0.00	9.06	1	508	0.20%
2019/07/19	0	0.00	1	9.06	9.06	-1	527	-0.19%
2019/07/11	1	9.20	0	0.00	9.24	1	587	0.17%
2019/07/03	0	0.00	1	9.27	9.30	-1	678	-0.15%
2019/06/24	0	0.00	1	9.47	9.47	-1	744	-0.13%
2019/06/21	0	0.00	1	9.40	9.42	-1	746	-0.13%
2019/05/17	0	0.00	1	9.03	8.93	-1	1,863	-0.05%
2019/05/13	1	9.46	0	0.00	9.40	1	1,860	0.05%
2019/05/07	1	10.15	0	0.00	10.15	1	1,835	0.05%
2019/04/29	0	0.00	25	10.21	10.15	-25	1,868	-1.34%
2019/04/22	5	10.75	0	0.00	10.75	5	1,879	0.27%
2019/04/18	0	0.00	10	10.65	10.55	-10	1,948	-0.51%
2019/04/16	10	11.10	1	10.85	11.05	9	1,916	0.47%
2019/04/11	0	0.00	2.2	10.64	10.70	-2.2	1,867	-0.12%
2019/04/10	1	10.65	1	10.60	10.70	0	1,860	0.00%
2019/04/08	1	10.70	0	0.00	10.60	1	1,860	0.05%
2019/04/03	1	10.40	0	0.00	10.60	1	1,847	0.05%
2019/04/01	0	0.00	3	10.35	10.35	-3	1,846	-0.16%
2019/03/29	0	0.00	1	10.45	10.45	-1	1,864	-0.05%
2019/03/25	1	10.45	0	0.00	10.45	1	1,913	0.05%
2019/03/22	0	0.00	3	10.93	10.75	-3	2,028	-0.15%
2019/03/21	1	10.90	4	10.90	10.90	-3	2,021	-0.15%
2019/03/18	2	10.85	0	0.00	10.90	2	2,071	0.10%
2019/03/15	8	11.04	0	0.00	11.05	8	2,071	0.39%
2019/03/14	0	0.00	1	11.50	11.45	-1	1,864	-0.05%
2019/03/12	2	11.95	1	12.40	11.80	1	1,863	0.05%
2019/03/11	0	0.00	2	12.00	11.85	-2	1,734	-0.12%
2019/03/08	0	0.00	2	11.25	12.00	-2	1,706	-0.12%
2019/03/06	1	11.20	0	0.00	11.45	1	1,629	0.06%
2019/03/05	1	11.40	4	11.48	11.30	-3	1,589	-0.19%
2019/03/04	6	11.20	5	11.33	11.25	1	1,493	0.07%
2019/02/25	2	10.93	0	0.00	10.85	2	1,429	0.14%
2019/02/20	1	10.55	0	0.00	10.55	1	1,373	0.07%
2019/02/18	0	0.00	1	10.70	10.55	-1	1,369	-0.07%
2019/01/14	1	10.25	0	0.00	10.25	1	1,279	0.08%
2019/01/11	0	0.00	1	10.70	10.40	-1	1,273	-0.08%
2019/01/03	1	10.40	0	0.00	10.25	1	1,255	0.08%
2018/12/27	1	10.40	0	0.00	10.20	1	1,269	0.08%
2018/12/26	0	0.00	1	10.25	10.20	-1	1,274	-0.08%
2018/12/25	1	10.50	0	0.00	10.25	1	1,275	0.08%
2018/12/24	0	0.00	1	10.70	10.55	-1	1,267	-0.08%
2018/12/21	1	10.00	0	0.00	10.15	1	1,233	0.08%
2018/12/18	1	10.60	0	0.00	10.45	1	1,195	0.08%
2018/12/17	2	11.30	1	10.80	11.10	1	1,163	0.09%
2018/12/12	1	10.45	0	0.00	10.70	1	1,017	0.10%
2018/12/11	0	0.00	1	10.65	10.60	-1	988	-0.10%
2018/11/29	0	0.00	5	9.93	9.81	-5	848	-0.59%
2018/11/27	5	9.86	5	9.81	9.79	0	848	0.00%
2018/11/22	5	9.75	1	9.58	9.58	4	836	0.48%
2018/11/16	0	0.00	1	8.95	8.81	-1	863	-0.12%
2018/11/12	1	8.60	0	0.00	8.46	1	912	0.11%
2018/10/30	0	0.00	5	7.99	8.05	-5	1,041	-0.48%
2018/10/29	5	8.12	0	0.00	8.03	5	1,038	0.48%
2018/08/21	0	0.00	5	11.40	11.40	-5	1,502	-0.33%
2018/08/15	0	0.00	3	11.03	11.05	-3	1,490	-0.20%
2018/08/09	27	11.14	20	11.18	11.30	7	1,473	0.48%
2018/08/03	0	0.00	6	10.65	10.70	-6	1,535	-0.39%
2018/07/13	0	0.00	1	10.70	10.70	-1	1,588	-0.06%
2018/07/10	1	10.50	0	0.00	10.45	1	1,629	0.06%
2018/07/04	1	10.55	0	0.00	10.55	1	1,708	0.06%
2018/07/03	20	10.75	0	0.00	10.70	20	1,726	1.16%
2018/06/29	0	0.00	4	11.15	11.15	-4	1,752	-0.23%
2018/06/25	1	11.45	1	11.40	11.50	0	1,741	0.00%
2018/06/22	1	11.05	0	0.00	11.00	1	1,694	0.06%
2018/06/19	1	11.50	0	0.00	11.20	1	1,721	0.06%
2018/06/14	4	11.55	0	0.00	11.50	4	1,695	0.24%
2018/06/13	0	0.00	1	11.70	11.55	-1	1,709	-0.06%
2018/06/11	20	11.73	2	11.65	11.45	18	1,621	1.11%
2018/06/08	2	11.55	0	0.00	11.45	2	1,541	0.13%
2018/06/07	3	11.27	11	11.75	11.75	-8	1,481	-0.54%
2018/06/04	2	10.80	0	0.00	10.55	2	1,357	0.15%
2018/06/01	11	10.71	2	10.70	10.60	9	1,363	0.66%
2018/05/31	0	0.00	1	10.15	10.05	-1	1,325	-0.08%
2018/05/30	1	10.05	0	0.00	10.05	1	1,328	0.08%
2018/05/28	10	10.05	21	10.11	10.20	-11	1,324	-0.83%
2018/05/25	20	10.00	11	10.05	10.00	9	1,311	0.69%
2018/05/18	1	10.15	0	0.00	10.05	1	1,400	0.07%
2018/05/16	0	0.00	1	9.87	9.60	-1	1,411	-0.07%
2018/05/15	1	10.30	0	0.00	10.10	1	1,384	0.07%
2018/05/14	1	10.10	0	0.00	10.10	1	1,446	0.07%
2018/05/03	0	0.00	5	10.70	10.65	-5	1,463	-0.34%
2018/04/27	1	10.65	1	10.75	10.65	0	1,468	0.00%
2018/04/19	1	11.50	0	0.00	11.40	1	1,561	0.06%
2018/04/18	0	0.00	1	11.50	11.40	-1	1,607	-0.06%
2018/04/16	1	11.75	0	0.00	11.60	1	1,633	0.06%
2018/04/13	2	11.93	0	0.00	11.95	2	1,650	0.12%
2018/04/11	0	0.00	1	12.45	12.20	-1	1,777	-0.06%
2018/04/09	1	12.15	0	0.00	12.00	1	1,872	0.05%
2018/03/27	1	12.10	0	0.00	11.90	1	2,196	0.05%
2018/03/23	1	11.40	11	11.42	11.65	-10	2,675	-0.37%
2018/03/22	1	12.00	5	12.00	11.85	-4	2,722	-0.15%
2018/03/21	0	0.00	5	12.20	12.00	-5	2,885	-0.17%
2018/03/20	1	12.25	0	0.00	12.20	1	2,933	0.03%
2018/03/16	0	0.00	5	12.84	12.70	-5	3,272	-0.15%
2018/03/14	2	12.75	0	0.00	12.80	2	3,301	0.06%
2018/03/13	1	12.80	5	12.80	12.75	-4	3,328	-0.12%
2018/03/12	2	12.75	0	0.00	12.70	2	3,344	0.06%
2018/03/09	0	0.00	5	13.00	12.90	-5	3,342	-0.15%
2018/03/08	0	0.00	1	13.30	13.10	-1	3,355	-0.03%
2018/03/07	1	13.10	0	0.00	12.75	1	3,312	0.03%
2018/03/06	5	12.80	0	0.00	12.70	5	3,351	0.15%
2018/03/05	5	12.95	0	0.00	12.65	5	3,683	0.14%
2018/02/26	0	0.00	2	12.95	13.25	-2	3,706	-0.05%
2018/02/06	2	11.75	0	0.00	11.85	2	3,663	0.05%
2018/01/30	10	13.40	0	0.00	13.20	10	3,786	0.26%
2018/01/25	0	0.00	10	13.25	13.20	-10	3,905	-0.26%
2018/01/23	0	0.00	1	13.35	13.25	-1	3,914	-0.03%
2018/01/22	2	13.33	1	13.25	13.25	1	3,927	0.03%
2018/01/19	0	0.00	1	13.50	13.50	-1	3,934	-0.03%
2018/01/18	0	0.00	1	13.50	13.50	-1	3,936	-0.03%
2018/01/17	0	0.00	3	13.55	13.60	-3	3,925	-0.08%
2018/01/16	1	13.60	0	0.00	13.60	1	3,926	0.03%
2018/01/12	0	0.00	2	13.60	13.65	-2	3,959	-0.05%
2018/01/11	1	13.55	0	0.00	13.60	1	3,957	0.03%
2018/01/08	3	14.15	0	0.00	13.75	3	4,234	0.07%
2018/01/05	5	14.65	15	14.43	14.45	-10	4,151	-0.24%
2018/01/04	24	14.54	1	14.45	14.60	23	4,111	0.56%
2018/01/02	6	14.40	0	0.00	14.25	6	4,014	0.15%