飛宏 (2457)-臺銀-鳳山券商分點個股進出

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
50.8
漲跌
▼0.7
漲幅
-1.36%
成交量
2,361張
產業
上市電子零組件類股
750人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2.6	50.82	0	0.00	50.80	2.6	4,324	0.06%
2024/05/03	3.4	52.38	0	0.00	51.50	3.4	4,331	0.08%
2024/05/02	1	52.50	1	52.80	52.80	0	4,380	0.00%
2024/04/30	7	53.61	16.1	54.01	53.50	-9.1	4,415	-0.21%
2024/04/26	8.1	50.81	0	0.00	50.70	8.1	4,314	0.19%
2024/04/25	0	0.00	1	51.40	51.20	-1	4,328	-0.02%
2024/04/24	1	52.30	5.2	51.88	52.30	-4.2	4,349	-0.10%
2024/04/23	7	51.33	0	0.00	51.00	7	4,409	0.16%
2024/04/22	3.2	51.24	1	52.80	51.00	2.2	4,457	0.05%
2024/04/19	10	52.79	2.1	53.73	52.50	7.9	4,465	0.18%
2024/04/18	6	54.57	27.8	53.58	54.50	-21.8	4,481	-0.49%
2024/04/17	13	53.13	1	51.80	53.30	12	4,357	0.28%
2024/04/16	3.1	50.66	5	51.24	51.00	-1.9	4,349	-0.04%
2024/04/15	3	52.60	3.1	52.37	52.30	-0.1	4,370	0.00%
2024/04/12	7.2	54.28	9.3	54.09	53.80	-2.1	4,423	-0.05%
2024/04/11	9.1	52.90	2	52.75	52.50	7.1	4,364	0.16%
2024/04/10	3.7	54.41	6	54.35	54.10	-2.3	4,349	-0.05%
2024/04/09	0	54.20	8.2	53.96	54.00	-8.2	4,362	-0.19%
2024/04/08	0	0.00	0.2	54.32	53.70	-0.2	4,448	0.00%
2024/04/03	0	53.80	1	53.50	53.30	-1	4,456	-0.02%
2024/04/02	7	53.99	1	54.10	54.30	6	4,476	0.13%
2024/04/01	3	54.50	3	54.50	54.60	0	4,509	0.00%
2024/03/29	1.1	53.21	1	53.50	53.30	0.1	4,529	0.00%
2024/03/28	8	52.98	2	53.00	53.00	6	4,526	0.13%
2024/03/27	1.5	53.37	2	53.50	53.30	-0.5	4,531	-0.01%
2024/03/26	0.7	53.83	1	53.40	53.30	-0.3	4,547	-0.01%
2024/03/25	1	55.30	3	55.27	55.20	-2	4,531	-0.04%
2024/03/22	2	54.50	4	54.75	54.30	-2	4,573	-0.04%
2024/03/21	0	0.00	5	53.54	53.80	-5	4,558	-0.11%
2024/03/20	2.7	53.19	1	53.00	53.00	1.7	4,653	0.04%
2024/03/19	1	54.30	1	54.30	54.30	0	4,634	0.00%
2024/03/18	1.4	54.15	1.2	54.16	54.40	0.2	4,682	0.00%
2024/03/14	0.2	55.27	0	0.00	55.20	0.2	4,778	0.00%
2024/03/13	6.7	55.29	4.4	55.18	55.00	2.3	4,833	0.05%
2024/03/12	3	56.67	0	0.00	56.40	3	4,881	0.06%
2024/03/11	6	56.15	2	56.00	56.30	4	4,964	0.08%
2024/03/08	6.1	56.32	4	56.50	55.90	2.1	5,023	0.04%
2024/03/07	10.5	58.53	3	58.80	58.00	7.5	5,013	0.15%
2024/03/05	8	60.21	1	59.90	60.00	7	5,096	0.14%
2024/03/04	3	60.93	0	0.00	60.60	3	5,211	0.06%
2024/03/01	2.2	60.40	1	60.30	60.30	1.2	5,228	0.02%
2024/02/29	1	61.20	8	60.95	61.30	-7	5,690	-0.12%
2024/02/27	4	60.03	29	60.20	60.20	-25	6,506	-0.38%
2024/02/26	2	61.15	6	61.12	61.20	-4	6,952	-0.06%
2024/02/23	5	60.32	3	59.90	59.70	2	6,907	0.03%
2024/02/22	5	61.58	0.1	61.50	61.30	5	6,865	0.07%
2024/02/21	7	61.57	6	61.83	61.50	1	6,858	0.01%
2024/02/20	12	62.19	12	61.98	61.80	0	6,946	0.00%
2024/02/19	11	61.98	28	62.22	62.30	-17	6,809	-0.25%
2024/02/16	1	58.60	9.3	58.21	58.70	-8.3	6,414	-0.13%
2024/02/15	0.3	56.10	1	55.90	56.20	-0.7	6,380	-0.01%
2024/02/05	8.1	56.63	5	55.90	56.10	3.1	6,399	0.05%
2024/02/01	0	0.00	2	56.75	57.20	-2	6,381	-0.03%
2024/01/31	3.2	57.17	1	57.80	57.00	2.2	6,377	0.03%
2024/01/30	2	58.85	1	58.20	57.80	1	6,392	0.02%
2024/01/29	6	57.82	8	58.40	58.80	-2	6,439	-0.03%
2024/01/26	3	57.30	3.1	56.81	56.90	-0.1	6,422	0.00%
2024/01/25	6	58.63	0	0.00	58.00	6	6,482	0.09%
2024/01/24	1	58.41	5	58.68	58.60	-4	6,668	-0.06%
2024/01/23	1	57.90	4	57.68	57.30	-3	6,673	-0.04%
2024/01/22	0	0.00	4	56.68	57.00	-4	6,658	-0.06%
2024/01/19	1.1	55.84	0	0.00	56.50	1.1	6,715	0.02%
2024/01/17	2	56.80	3	55.80	55.30	-1	6,908	-0.01%
2024/01/16	13.1	58.06	4	59.30	57.60	9.1	7,033	0.13%
2024/01/15	2	57.75	6	58.18	58.30	-4	7,136	-0.06%
2024/01/12	6	57.27	1	58.10	56.90	5	7,196	0.07%
2024/01/11	3	56.50	4	56.98	57.10	-1	7,181	-0.01%
2024/01/10	4	55.75	0	55.20	55.00	4	7,209	0.06%
2024/01/09	2	56.55	0	0.00	56.50	2	7,231	0.03%
2024/01/08	31	59.85	3	59.83	58.90	28	7,202	0.39%
2024/01/05	2	58.95	4	58.90	58.30	-2	7,144	-0.03%
2024/01/04	2	57.70	3	58.67	57.60	-1	7,137	-0.01%
2024/01/03	0	0.00	5	59.02	58.80	-5	7,155	-0.07%
2024/01/02	4.1	59.82	6	59.90	59.30	-1.9	7,150	-0.03%
2023/12/29	0.1	59.50	1	58.80	58.90	-0.9	7,180	-0.01%
2023/12/28	2	59.00	11	59.00	59.00	-9	7,194	-0.13%
2023/12/27	5	59.24	0	0.00	58.40	5	7,222	0.07%
2023/12/26	12	57.89	4	58.05	59.00	8	7,298	0.11%
2023/12/25	2	57.05	4	57.10	57.00	-2	7,276	-0.03%
2023/12/22	2	56.55	0	0.00	56.40	2	7,282	0.03%
2023/12/21	5	56.92	1	57.19	56.60	4	7,287	0.05%
2023/12/20	4	57.60	4	57.85	57.80	0	7,299	0.00%
2023/12/19	4	57.60	9.7	57.05	57.30	-5.7	7,311	-0.08%
2023/12/18	5	59.42	1	59.60	59.00	4	7,300	0.05%
2023/12/15	8	59.48	5	59.64	59.10	3	7,317	0.04%
2023/12/14	3	58.57	3	59.00	58.20	0	7,234	0.00%
2023/12/13	4.1	58.69	1	59.50	58.30	3.1	7,219	0.04%
2023/12/12	6	59.37	3	59.60	59.00	3	7,208	0.04%
2023/12/11	11.4	59.64	4	59.85	59.60	7.4	7,208	0.10%
2023/12/08	3.1	60.97	6	61.30	61.00	-2.9	7,155	-0.04%
2023/12/07	2.1	61.24	7	60.99	60.50	-4.9	7,155	-0.07%
2023/12/06	6.1	62.42	0	61.90	61.60	6.1	7,150	0.09%
2023/12/05	6	61.92	4.1	62.26	62.80	1.9	7,114	0.03%
2023/12/04	8.2	62.43	5	62.54	61.80	3.2	7,125	0.04%
2023/12/01	1	62.40	7.1	62.16	62.50	-6.1	7,404	-0.08%
2023/11/30	20.2	63.10	7	63.66	62.20	13.2	7,390	0.18%
2023/11/29	8	63.54	2	64.05	63.50	6	7,352	0.08%
2023/11/28	5.5	62.95	8	62.80	62.80	-2.5	7,299	-0.03%
2023/11/27	23.2	64.02	19	64.04	62.90	4.2	7,315	0.06%
2023/11/24	21.5	63.64	36.2	63.52	63.20	-14.8	6,905	-0.21%
2023/11/22	0	0.00	2	57.50	57.50	-2	5,689	-0.04%
2023/11/21	2	57.69	1	57.50	57.20	1	5,725	0.02%
2023/11/20	6.3	56.63	6	57.47	56.70	0.3	5,793	0.00%
2023/11/17	13	56.78	4	56.55	56.20	9	5,768	0.16%
2023/11/16	2	55.21	6	55.42	56.40	-4	5,691	-0.07%
2023/11/15	2	55.00	2	55.45	54.60	0	5,899	0.00%
2023/11/14	3	54.73	2	54.40	54.80	1	6,212	0.02%
2023/11/13	0	0.00	3	53.37	54.00	-3	6,271	-0.05%
2023/11/10	3	52.70	1	52.80	52.50	2	6,380	0.03%
2023/11/09	2	53.40	1	54.00	53.20	1	6,463	0.02%
2023/11/08	1	54.50	1	54.80	54.20	0	6,531	0.00%
2023/11/07	0.9	54.30	0	0.00	54.20	0.9	6,689	0.01%
2023/11/06	4	54.55	8	54.94	54.90	-4	6,783	-0.06%
2023/11/03	1	53.90	3	53.80	53.30	-2	6,757	-0.03%
2023/11/02	8	52.93	9	52.81	52.80	-1	6,792	-0.01%
2023/11/01	4.1	51.73	6	51.85	51.80	-1.9	6,790	-0.03%
2023/10/31	2	53.60	4	53.03	52.50	-2	6,621	-0.03%
2023/10/30	3	54.93	0	0.00	54.60	3	6,706	0.04%
2023/10/27	6	55.93	0	0.00	55.40	6	6,836	0.09%
2023/10/26	5	57.90	13	58.27	57.00	-8	6,903	-0.12%
2023/10/25	16	59.38	20.2	58.93	59.10	-4.2	6,979	-0.06%
2023/10/24	9	56.31	7	56.34	56.80	2	6,897	0.03%
2023/10/23	2	53.40	1	54.80	53.60	1	6,906	0.01%
2023/10/20	3	54.63	3	55.10	55.00	0	6,885	0.00%
2023/10/19	1	56.40	0	0.00	56.10	1	7,039	0.01%
2023/10/18	8	59.27	10.2	58.08	57.70	-2.2	7,065	-0.03%
2023/10/17	2.2	58.76	2	60.50	60.60	0.2	7,114	0.00%
2023/10/16	0.1	60.50	0.7	58.80	58.70	-0.7	7,238	-0.01%
2023/10/13	3	62.43	4	62.55	61.50	-1	7,546	-0.01%
2023/10/12	0	0.00	2	62.10	62.50	-2	8,089	-0.02%
2023/10/11	0	60.80	0	0.00	61.70	0	8,216	0.00%
2023/10/06	1	61.50	2	61.75	61.60	-1	8,402	-0.01%
2023/10/05	9	62.01	2	61.90	61.80	7	8,712	0.08%
2023/10/04	17	61.14	16	60.88	60.80	1	9,087	0.01%
2023/10/03	3	61.97	13.2	61.95	62.00	-10.2	9,280	-0.11%
2023/10/02	20	62.81	4	60.45	63.00	16	9,528	0.17%
2023/09/28	3	59.33	4	59.05	58.90	-1	9,613	-0.01%
2023/09/27	7	58.24	8.1	58.22	58.30	-1.1	9,991	-0.01%
2023/09/26	4.2	59.03	2	59.10	58.50	2.2	10,168	0.02%
2023/09/25	3	59.20	2.4	59.27	58.80	0.6	10,308	0.01%
2023/09/22	4	59.50	4	59.30	59.70	0	10,443	0.00%
2023/09/21	4.1	59.85	2	59.80	59.60	2.1	10,508	0.02%
2023/09/20	4	61.25	5	61.08	60.90	-1	10,594	-0.01%
2023/09/19	2	63.00	4	61.35	61.30	-2	10,873	-0.02%
2023/09/18	3	63.20	0	0.00	62.50	3	11,060	0.03%
2023/09/15	10.2	62.72	2	63.05	63.60	8.2	11,386	0.07%
2023/09/14	3.1	62.82	1	62.80	62.70	2.1	11,551	0.02%
2023/09/13	9.1	63.03	4	62.15	62.10	5.1	11,775	0.04%
2023/09/12	5.1	62.65	3	62.10	62.00	2.1	12,067	0.02%
2023/09/11	8.2	64.40	3	63.40	63.40	5.2	12,282	0.04%
2023/09/08	2	67.50	1	66.20	66.00	1	12,596	0.01%
2023/09/07	11.1	68.52	10	68.31	68.00	1.1	13,011	0.01%
2023/09/06	24.3	67.02	24	67.71	67.80	0.2	13,275	0.00%
2023/09/05	12	68.93	18	69.89	70.70	-6	13,234	-0.05%
2023/09/04	7.1	69.53	7.9	69.15	69.10	-0.8	13,658	-0.01%
2023/09/01	5.2	72.36	0.4	72.42	71.10	4.8	14,142	0.03%
2023/08/31	4	72.40	9	72.72	73.00	-5	14,509	-0.03%
2023/08/30	9.3	71.75	5.1	71.29	71.00	4.2	15,025	0.03%
2023/08/29	5	71.04	18	70.67	71.50	-13	16,015	-0.08%
2023/08/28	2	69.15	0	0.00	70.00	2	17,175	0.01%
2023/08/25	2	69.90	7	70.03	69.90	-5	18,143	-0.03%
2023/08/24	1	69.40	5	70.08	69.00	-4	18,544	-0.02%
2023/08/23	1	69.10	0	0.00	68.60	1	18,973	0.01%
2023/08/22	10	69.27	0	68.50	68.50	10	19,242	0.05%
2023/08/21	17	70.15	2.2	72.08	68.70	14.8	19,614	0.08%
2023/08/18	6	69.35	9	68.80	69.80	-3	21,131	-0.01%
2023/08/17	4	65.53	11	66.95	66.90	-7	21,030	-0.03%
2023/08/16	4	64.63	3	65.47	66.20	1	21,193	0.00%
2023/08/15	0.3	64.37	6	64.27	64.60	-5.7	21,721	-0.03%
2023/08/14	3	61.40	12	61.61	62.10	-9	22,208	-0.04%
2023/08/11	8	63.19	12.1	63.65	63.50	-4.1	22,801	-0.02%
2023/08/10	2	62.00	7.1	62.58	61.60	-5.1	23,117	-0.02%
2023/08/09	5	63.66	4	63.88	63.50	1	23,717	0.00%
2023/08/08	0.2	63.96	1	64.30	64.40	-0.8	24,317	0.00%
2023/08/07	1	64.50	1	64.60	65.20	0	24,618	0.00%
2023/08/04	4.2	65.57	3	66.13	65.40	1.2	25,312	0.00%
2023/08/02	7.1	66.12	2	66.25	65.30	5.1	25,743	0.02%
2023/08/01	8.3	66.68	5	66.72	66.50	3.3	26,070	0.01%
2023/07/31	6.7	68.19	4	67.75	67.50	2.7	26,375	0.01%
2023/07/28	6.1	68.88	10	68.61	69.50	-3.9	26,653	-0.01%
2023/07/27	6.1	70.03	15	69.73	69.50	-9	27,081	-0.03%
2023/07/26	12.1	71.51	13	71.14	69.70	-0.9	27,576	0.00%
2023/07/25	5	70.86	2.1	71.24	70.60	3	27,814	0.01%
2023/07/24	4.3	70.28	3	70.43	70.00	1.3	28,006	0.00%
2023/07/21	7	72.57	12	73.05	73.60	-5	28,207	-0.02%
2023/07/20	10	73.35	12	73.24	73.20	-2	29,256	-0.01%
2023/07/19	5.1	73.97	11.1	74.73	72.50	-6	29,584	-0.02%
2023/07/18	34.1	74.94	35.7	75.53	74.00	-1.6	30,150	-0.01%
2023/07/17	48.1	76.52	62	76.23	76.70	-13.9	30,543	-0.05%
2023/07/14	18.1	73.06	12	73.67	72.60	6	31,042	0.02%
2023/07/13	16	73.33	18	73.37	72.80	-2	32,704	-0.01%
2023/07/12	14	71.43	10.1	72.04	72.00	3.9	33,621	0.01%
2023/07/11	18.1	74.51	17	73.28	72.00	1.1	34,256	0.00%
2023/07/10	11	76.67	0	0.00	76.00	11	34,499	0.03%
2023/07/07	10	77.57	13	78.54	78.30	-3	34,755	-0.01%
2023/07/06	29.1	78.60	20	78.25	77.70	9.1	35,037	0.03%
2023/07/05	18	79.87	46	80.19	79.40	-28	35,753	-0.08%
2023/07/04	14	78.46	12.1	78.82	77.60	1.9	35,789	0.01%
2023/07/03	12	78.61	14	78.85	78.80	-2	35,870	-0.01%
2023/06/30	10	76.54	17	77.38	78.00	-7	36,476	-0.02%
2023/06/29	1	76.00	0.7	75.70	75.50	0.3	36,628	0.00%
2023/06/28	12	76.39	10	75.43	75.30	2	36,905	0.01%
2023/06/27	31.3	77.14	34.2	76.93	75.60	-2.9	37,163	-0.01%
2023/06/26	48.1	79.82	29	79.57	79.30	19.1	37,281	0.05%
2023/06/21	36	81.01	39	81.16	81.80	-3	37,430	-0.01%
2023/06/20	17	79.94	10	79.79	79.40	7	37,547	0.02%
2023/06/19	30.2	80.64	42	80.59	80.80	-11.8	38,426	-0.03%
2023/06/16	28	80.07	21.3	79.88	79.10	6.7	39,863	0.02%
2023/06/15	16.3	79.50	8	79.96	79.00	8.3	40,410	0.02%
2023/06/14	42	81.22	28	80.75	80.30	14	41,215	0.03%
2023/06/13	33	81.30	46.1	81.31	82.30	-13.1	41,842	-0.03%
2023/06/12	26	79.70	15	79.63	78.50	11	42,435	0.03%
2023/06/09	17	80.08	25	80.00	79.00	-8	43,618	-0.02%
2023/06/08	26.1	79.26	16.3	79.84	78.90	9.8	44,550	0.02%
2023/06/07	60	82.66	37	83.95	81.50	23	45,822	0.05%
2023/06/06	47	83.80	12	84.50	82.60	35	46,949	0.07%
2023/06/05	38	85.85	41	86.07	85.70	-3	47,549	-0.01%
2023/06/02	77	83.27	102	83.29	83.40	-25	47,681	-0.05%	大賣/
2023/06/01	72.5	80.97	81.7	80.63	81.90	-9.2	47,138	-0.02%
2023/05/31	64.4	77.70	47.2	77.93	78.40	17.2	46,628	0.04%
2023/05/30	32	77.28	39	77.33	76.60	-7	45,748	-0.02%
2023/05/29	22.4	76.36	35	76.37	76.40	-12.6	45,395	-0.03%
2023/05/26	14.1	74.28	21	75.08	73.70	-6.9	45,058	-0.02%
2023/05/25	45.2	74.92	23	74.80	74.50	22.2	44,998	0.05%
2023/05/24	112.3	78.23	107.6	78.24	75.80	4.8	44,898	0.01%	大買/大賣/
2023/05/23	14.4	75.12	22	75.41	75.50	-7.7	44,540	-0.02%
2023/05/22	64	75.05	70	74.19	75.30	-6	44,960	-0.01%
2023/05/19	44.2	74.95	23.3	74.97	73.20	20.9	44,786	0.05%
2023/05/18	20.1	75.79	47.5	75.98	75.80	-27.5	44,433	-0.06%
2023/05/17	35.1	75.29	37.5	75.09	74.10	-2.4	43,886	-0.01%
2023/05/16	17	74.13	28	74.09	74.40	-11	43,212	-0.03%
2023/05/15	38.4	73.61	27.1	73.89	72.70	11.4	42,738	0.03%
2023/05/12	47.2	71.46	42.3	71.36	73.20	4.9	42,094	0.01%
2023/05/11	31	69.58	23	70.13	68.90	8	41,514	0.02%
2023/05/10	20.4	69.44	31.1	69.29	70.00	-10.7	41,156	-0.03%
2023/05/09	22.5	73.63	18	72.75	71.70	4.5	40,450	0.01%
2023/05/08	20	73.04	19	73.14	73.80	1	39,949	0.00%
2023/05/05	19.6	72.16	21	72.29	71.20	-1.4	39,498	0.00%
2023/05/04	24	75.03	14	75.06	74.00	10	39,065	0.03%
2023/05/03	29	76.24	36.4	76.21	76.00	-7.4	38,702	-0.02%
2023/05/02	19.1	75.18	18	75.76	76.50	1.1	38,138	0.00%
2023/04/28	13.6	73.31	15.1	73.26	73.50	-1.5	37,572	0.00%
2023/04/27	10.1	71.83	6	71.73	71.90	4.1	37,132	0.01%
2023/04/26	15.2	72.02	23	71.74	71.90	-7.8	36,803	-0.02%
2023/04/25	55.3	73.23	81	74.61	72.70	-25.7	36,370	-0.07%
2023/04/24	46	73.21	46	73.35	73.30	0	35,247	0.00%
2023/04/21	86	73.69	75	74.41	72.50	11	34,861	0.03%
2023/04/20	45.4	75.45	18	75.23	74.60	27.4	34,112	0.08%
2023/04/19	63.1	78.11	74	78.14	77.80	-10.9	33,376	-0.03%
2023/04/18	139.1	77.52	116	77.30	76.40	23.1	32,320	0.07%	大買/大賣/
2023/04/17	36.4	72.44	41	73.73	75.90	-4.6	30,534	-0.01%
2023/04/14	26.7	69.08	23	69.25	69.00	3.7	29,403	0.01%
2023/04/13	47.1	66.66	61	67.53	67.30	-13.9	28,431	-0.05%
2023/04/12	76	67.28	75.6	67.52	66.30	0.4	27,694	0.00%
2023/04/11	25	66.62	12	66.71	66.30	13	27,252	0.05%
2023/04/10	17.1	66.61	16	66.61	66.60	1.1	26,706	0.00%
2023/04/07	11.2	62.83	21.3	62.74	62.50	-10.2	25,805	-0.04%
2023/04/06	13.1	60.58	19	61.23	61.60	-5.9	25,429	-0.02%
2023/03/31	54.3	62.33	27.3	61.89	60.30	27	25,221	0.11%
2023/03/30	6	61.17	17	61.05	60.80	-11	24,733	-0.04%
2023/03/29	14.1	60.13	9.7	59.65	59.80	4.4	24,759	0.02%
2023/03/28	19.1	59.25	39	59.77	59.20	-20	25,009	-0.08%
2023/03/27	29	60.61	43.1	60.69	59.80	-14.1	24,753	-0.06%
2023/03/24	54.1	59.69	57	59.95	60.00	-2.9	24,383	-0.01%
2023/03/23	18	59.47	35.3	59.28	59.50	-17.3	24,068	-0.07%
2023/03/22	60.3	60.02	52	60.17	59.00	8.3	23,610	0.04%
2023/03/21	74.2	62.66	100.2	62.68	61.10	-26	22,529	-0.12%
2023/03/20	25.1	59.57	26	59.15	59.50	-0.9	20,843	0.00%
2023/03/17	67	59.88	75	59.45	59.10	-8	20,016	-0.04%
2023/03/16	25	57.76	21	58.14	58.50	4	18,949	0.02%
2023/03/15	55	59.54	46	59.34	59.20	9	18,059	0.05%
2023/03/14	39.1	58.68	35	58.13	58.40	4.1	17,276	0.02%
2023/03/13	72	56.02	59	56.07	56.20	13	15,806	0.08%
2023/03/10	89	57.10	78.3	57.76	56.60	10.7	14,616	0.07%
2023/03/09	45.1	55.46	86	55.35	54.80	-40.9	13,026	-0.31%
2023/03/08	38	51.94	57.1	53.13	54.70	-19.1	11,630	-0.16%
2023/03/07	43.1	49.84	54	50.21	49.80	-10.9	10,742	-0.10%
2023/03/06	15	48.56	17.2	48.71	48.75	-2.2	10,455	-0.02%
2023/03/03	66	48.24	78	47.59	46.90	-12	10,502	-0.11%
2023/03/02	21.1	46.20	11.1	46.43	47.05	10	10,050	0.10%
2023/03/01	3	45.55	3	45.78	45.60	0	9,884	0.00%
2023/02/24	5	46.26	1	46.60	45.45	4	9,774	0.04%
2023/02/23	39	46.78	10	46.93	46.60	29	9,572	0.30%
2023/02/22	17	46.11	14	46.38	47.20	3	9,388	0.03%
2023/02/21	49	46.69	73	46.36	46.70	-24	9,065	-0.26%
2023/02/20	13	43.71	89	44.58	46.35	-76	7,673	-0.99%
2023/02/17	0	0.00	17	42.40	42.15	-17	7,037	-0.24%
2023/02/16	19	42.31	54	42.52	42.35	-35	6,955	-0.50%
2023/02/15	0	0.00	0	40.55	40.75	0	6,725	0.00%
2023/02/14	0	0.00	2	40.20	39.80	-2	6,699	-0.03%
2023/02/13	2	40.20	2	39.95	39.95	0	6,721	0.00%
2023/02/10	3	40.03	5.1	39.85	39.90	-2.1	6,759	-0.03%
2023/02/09	5	41.20	8	41.25	41.35	-3	6,706	-0.04%
2023/02/08	15	41.72	14	41.14	41.05	1	6,678	0.01%
2023/02/07	16	41.21	42	41.22	41.25	-26	6,645	-0.39%
2023/02/06	0	0.00	5	40.89	40.65	-5	6,589	-0.08%
2023/02/03	0	0.00	2	40.63	40.45	-2	6,578	-0.03%
2023/02/02	20	40.50	1	40.55	40.60	19	6,560	0.29%
2023/02/01	2	40.13	1	40.30	40.45	1	6,540	0.02%
2023/01/31	0	0.00	0	39.55	39.65	0	6,526	0.00%
2023/01/30	1	39.00	0	39.00	38.85	1	6,526	0.02%
2023/01/17	5	37.91	0	0.00	38.00	5	6,521	0.08%
2023/01/13	0.8	38.40	0	0.00	38.00	0.8	6,533	0.01%
2023/01/12	16	38.85	16	39.05	38.70	0	6,519	0.00%
2023/01/10	0	0.00	1	40.10	40.10	-1	6,526	-0.02%
2023/01/09	0	0.00	0	40.10	40.15	0	6,569	0.00%
2023/01/05	0	0.00	0	40.10	40.05	0	6,654	0.00%
2022/12/30	0	0.00	4	39.50	39.45	-4	6,707	-0.06%
2022/12/29	1	39.30	0	0.00	39.65	1	6,837	0.01%
2022/12/28	48	39.82	0	39.00	39.00	48	6,845	0.70%
2022/12/27	0	0.00	49	40.15	40.05	-49	6,843	-0.72%
2022/12/26	15	40.65	6	40.35	40.00	9	6,852	0.13%
2022/12/23	0	0.00	5	41.01	41.00	-5	6,825	-0.07%
2022/12/22	19	42.33	25	42.14	41.50	-6	6,795	-0.09%
2022/12/21	33	41.09	30	41.30	42.40	3	6,585	0.05%
2022/12/20	56	42.23	33.4	42.26	40.65	22.6	6,274	0.36%
2022/12/19	6	39.63	10	40.50	41.25	-4	5,759	-0.07%
2022/12/16	13	39.57	8	39.40	39.40	5	5,685	0.09%
2022/12/15	2	40.30	2	40.60	40.50	0	5,680	0.00%
2022/12/14	3	39.85	0	39.50	39.70	3	5,709	0.05%
2022/12/12	3	39.63	0	0.00	39.95	3	6,241	0.05%
2022/12/09	7	40.39	25	40.62	39.90	-18	6,895	-0.26%
2022/12/08	7	39.97	15	39.98	39.80	-8	6,969	-0.11%
2022/12/07	25.2	39.97	6	39.97	39.75	19.2	6,967	0.28%
2022/12/06	58	42.97	67	42.01	41.65	-9	6,883	-0.13%
2022/12/05	2	41.98	13	42.01	41.70	-11	6,639	-0.17%
2022/12/02	10	41.62	3	41.60	41.75	7	6,574	0.11%
2022/12/01	17	41.72	11	42.01	41.60	6	6,509	0.09%
2022/11/30	6	42.36	2	42.30	41.80	4	6,398	0.06%
2022/11/29	4	41.06	3	40.98	41.25	1	6,186	0.02%
2022/11/28	27	42.27	38	42.31	41.70	-11	6,208	-0.18%
2022/11/25	31	40.31	115.2	40.30	42.30	-84.2	5,779	-1.46%	大賣/
2022/11/24	78	38.90	56	39.35	38.85	22	5,224	0.42%
2022/11/23	0	0.00	0.1	36.85	36.65	-0.1	4,905	0.00%
2022/11/22	7	36.95	4.6	36.81	36.70	2.4	4,949	0.05%
2022/11/21	3	37.50	2	37.25	37.10	1	4,993	0.02%
2022/11/18	12	38.22	4	38.20	37.30	8	5,005	0.16%
2022/11/17	42	38.44	6	38.43	38.45	36	4,945	0.73%
2022/11/16	1	38.10	3	38.02	37.85	-2	4,917	-0.04%
2022/11/15	2	37.75	0	0.00	37.85	2	4,921	0.04%
2022/11/11	7	38.13	5	37.73	36.80	2	4,958	0.04%
2022/11/10	0.2	37.80	1	38.10	37.80	-0.8	4,919	-0.02%
2022/11/08	1	38.20	1	38.65	37.45	0	4,996	0.00%
2022/11/07	1	37.70	1	37.95	37.75	0	4,977	0.00%
2022/11/04	4.1	37.40	3	37.52	37.40	1	5,071	0.02%
2022/11/03	2	36.63	0	0.00	36.90	2	5,053	0.04%
2022/11/02	0	0.00	13	36.67	36.60	-13	5,083	-0.26%
2022/11/01	0	0.00	8	36.25	36.40	-8	5,097	-0.16%
2022/10/31	8	35.83	8	36.25	35.75	0	5,187	0.00%
2022/10/28	20	35.32	0	0.00	35.25	20	5,227	0.38%
2022/10/27	0	0.00	16	36.01	36.30	-16	5,247	-0.30%
2022/10/26	4	35.05	4	35.55	35.05	0	5,287	0.00%
2022/10/25	0.1	35.00	0	0.00	34.85	0.1	5,348	0.00%
2022/10/21	4	34.80	0	0.00	34.30	4	5,389	0.07%
2022/10/20	12	35.17	2	35.57	35.30	10	5,381	0.19%
2022/10/19	2	36.10	35	36.34	36.10	-33	5,391	-0.61%
2022/10/18	1	35.25	1	35.20	35.40	0	5,368	0.00%
2022/10/14	5	34.76	4	34.90	35.05	1	5,487	0.02%
2022/10/13	1	34.85	3	34.12	33.40	-2	5,492	-0.04%
2022/10/12	10	35.78	5	36.20	35.70	5	5,461	0.09%
2022/10/07	2	38.08	1	38.25	38.20	1	5,656	0.02%
2022/10/06	23	38.47	15	38.74	38.20	8	5,817	0.14%
2022/10/03	1	35.45	0	0.00	35.65	1	5,696	0.02%
2022/09/30	0	0.00	1	35.50	35.50	-1	5,806	-0.02%
2022/09/28	1	35.00	0	0.00	34.85	1	5,833	0.02%
2022/09/26	2	35.90	7	35.90	35.75	-5	5,831	-0.09%
2022/09/23	3	39.00	4	38.09	38.05	-1	5,846	-0.02%
2022/09/22	6	38.82	4	38.30	39.10	2	5,876	0.03%
2022/09/21	7.4	39.11	1	39.10	38.90	6.4	5,857	0.11%
2022/09/20	9	39.34	8	39.63	39.35	1	5,801	0.02%
2022/09/19	30	40.47	22	39.48	38.95	8	5,647	0.14%
2022/09/16	72	41.29	72	41.62	41.60	0	5,366	0.00%
2022/09/15	11	40.35	4	39.89	39.20	7	4,783	0.15%
2022/09/14	2	38.70	0	0.00	39.30	2	4,728	0.04%
2022/09/13	1	39.10	0	39.15	39.15	1	4,738	0.02%
2022/09/12	0	0.00	8	38.03	39.20	-8	4,743	-0.17%
2022/09/06	0	0.00	9	37.49	37.00	-9	4,806	-0.19%
2022/09/05	1	38.30	9	39.47	38.15	-8	4,777	-0.17%
2022/09/02	20	40.33	1	40.70	40.30	19	4,717	0.40%
2022/09/01	5	39.56	1	40.00	39.55	4	4,520	0.09%
2022/08/29	1	38.00	0	0.00	37.80	1	4,845	0.02%
2022/08/26	2	39.00	8	39.37	39.60	-6	4,835	-0.12%
2022/08/25	0	0.00	2	38.75	38.75	-2	4,848	-0.04%
2022/08/24	3	38.20	0	0.00	38.10	3	5,138	0.06%
2022/08/23	0	0.00	0	38.35	38.35	0	5,152	0.00%
2022/08/22	2	38.33	2	38.47	38.40	0	5,192	0.00%
2022/08/19	0	0.00	5	39.65	39.45	-5	5,279	-0.09%
2022/08/18	0	0.00	5	39.85	39.90	-5	5,301	-0.09%
2022/08/17	14	39.68	0	39.60	39.70	14	5,298	0.26%
2022/08/16	0	0.00	2	39.25	39.15	-2	5,267	-0.04%
2022/08/15	1	38.80	1	38.90	39.10	0	5,227	0.00%
2022/08/11	3	38.08	1	38.00	37.90	2	5,185	0.04%
2022/08/10	4	38.30	2	38.23	38.25	2	5,096	0.04%
2022/08/09	0	0.00	2	37.88	37.95	-2	5,102	-0.04%
2022/08/08	1	37.45	0	0.00	37.55	1	5,119	0.02%
2022/08/05	0	0.00	15	37.83	37.60	-15	5,162	-0.29%
2022/08/04	0	0.00	0	35.95	35.95	0	5,183	0.00%
2022/08/03	2	36.10	0	0.00	36.05	2	5,170	0.04%
2022/08/02	8	36.61	0	0.00	36.50	8	5,192	0.15%
2022/08/01	22	38.09	13	38.41	38.35	9	5,145	0.17%
2022/07/26	1	37.25	0	0.00	36.15	1	5,173	0.02%
2022/07/25	0	0.00	5	37.05	37.00	-5	5,183	-0.10%
2022/07/22	1	37.00	5	36.90	36.80	-4	5,224	-0.08%
2022/07/21	5	37.31	4	37.45	37.35	1	5,315	0.02%
2022/07/18	0	0.00	2	35.95	36.10	-2	5,373	-0.04%
2022/07/15	18.1	36.47	7	36.31	36.00	11.1	5,369	0.21%
2022/07/14	17	35.45	25	36.06	36.30	-8	5,204	-0.15%
2022/07/12	2.1	33.02	8	32.43	32.25	-5.9	5,178	-0.11%
2022/07/11	4	34.03	11	33.93	33.95	-7	5,214	-0.13%
2022/07/08	21	33.30	7	33.59	33.60	14	5,283	0.26%
2022/07/07	4	30.55	0	0.00	31.50	4	5,211	0.08%
2022/07/06	1	30.80	0	0.00	30.25	1	5,275	0.02%
2022/07/05	1	32.05	0	0.00	31.95	1	5,373	0.02%
2022/07/04	0	0.00	1	31.55	31.00	-1	5,410	-0.02%
2022/07/01	0	0.00	12	32.01	31.70	-12	5,539	-0.22%
2022/06/30	2	34.75	0	0.00	34.00	2	5,642	0.04%
2022/06/29	1	36.25	0	0.00	35.90	1	5,690	0.02%
2022/06/28	0	0.00	1	37.25	36.80	-1	5,901	-0.02%
2022/06/27	2	37.35	1	37.30	37.80	1	6,692	0.01%
2022/06/23	1	36.60	1	36.85	35.95	0	7,501	0.00%
2022/06/22	0	0.00	5	35.65	35.60	-5	8,370	-0.06%
2022/06/21	0	0.00	1	36.45	36.70	-1	9,175	-0.01%
2022/06/20	6	35.94	3	36.20	35.10	3	9,495	0.03%
2022/06/17	0	0.00	8	37.05	36.95	-8	9,504	-0.08%
2022/06/16	0	0.00	0	37.70	37.40	0	9,509	0.00%
2022/06/15	6	38.55	5	38.40	38.30	1	9,536	0.01%
2022/06/14	0	0.00	2	38.15	39.10	-2	9,575	-0.02%
2022/06/13	0	39.90	0	0.00	38.80	0	9,597	0.00%
2022/06/10	4	39.88	0	0.00	40.00	4	9,611	0.04%
2022/06/09	4	40.70	5	40.62	40.60	-1	9,630	-0.01%
2022/06/08	3	42.10	3	42.22	41.25	0	9,651	0.00%
2022/06/07	4	40.25	2	40.35	40.30	2	9,377	0.02%
2022/06/06	1	39.30	0	0.00	39.15	1	9,352	0.01%
2022/06/02	1	40.50	1	40.60	40.00	0	9,466	0.00%
2022/06/01	29	41.63	35	41.47	40.75	-6	9,549	-0.06%
2022/05/31	0	0.00	5	39.36	39.40	-5	9,420	-0.05%
2022/05/30	1	39.15	2	39.00	39.15	-1	9,594	-0.01%
2022/05/27	2	38.20	5	38.71	38.10	-3	9,640	-0.03%
2022/05/26	6	37.48	0	0.00	37.40	6	9,685	0.06%
2022/05/25	0	0.00	5	38.80	38.80	-5	9,758	-0.05%
2022/05/24	2	37.58	0	0.00	37.50	2	9,920	0.02%
2022/05/23	0	0.00	2	38.60	38.35	-2	10,009	-0.02%
2022/05/19	1	37.20	0	0.00	38.40	1	10,389	0.01%
2022/05/18	3	38.50	2	38.38	38.40	1	10,582	0.01%
2022/05/17	1	37.85	1	37.95	38.10	0	11,380	0.00%
2022/05/16	9	37.43	0	0.00	37.35	9	11,789	0.08%
2022/05/13	3	36.80	5.1	36.79	36.75	-2.1	11,807	-0.02%
2022/05/12	1	35.50	4	35.85	35.00	-3	11,857	-0.03%
2022/05/11	6	38.06	14	38.01	37.30	-8	11,831	-0.07%
2022/05/10	4	38.14	16	37.89	38.25	-12	11,976	-0.10%
2022/05/09	4	38.79	0	0.00	38.60	4	12,027	0.03%
2022/05/06	2	39.80	1	39.70	39.85	1	12,155	0.01%
2022/05/05	1	41.85	1	41.15	41.00	0	12,278	0.00%
2022/05/04	3	40.37	4	40.26	40.55	-1	12,324	-0.01%
2022/05/03	3	39.58	1	39.65	39.70	2	12,455	0.02%
2022/04/29	1	39.06	3	39.07	39.00	-2	12,634	-0.02%
2022/04/28	1	38.50	0	0.00	38.70	1	12,814	0.01%
2022/04/27	12	38.51	17	38.91	38.65	-5	12,841	-0.04%
2022/04/26	6	40.90	0	0.00	40.70	6	12,772	0.05%
2022/04/25	5	40.99	3	41.12	40.95	2	12,852	0.02%
2022/04/22	11	43.04	1	42.90	43.25	10	12,957	0.08%
2022/04/21	1	43.50	4	43.51	43.60	-3	13,093	-0.02%
2022/04/20	7	43.01	5	42.85	42.95	2	13,319	0.02%
2022/04/19	14	42.37	0	0.00	42.05	14	13,467	0.10%
2022/04/18	6	42.93	4	42.79	42.35	2	13,793	0.01%
2022/04/15	12	44.49	1	44.35	43.80	11	13,993	0.08%
2022/04/14	4	45.15	6	45.35	45.10	-2	14,415	-0.01%
2022/04/13	11	44.70	41	44.51	44.50	-30	14,620	-0.21%
2022/04/12	3	43.93	6.5	44.09	44.20	-3.5	14,967	-0.02%
2022/04/11	39	44.23	6	44.80	44.00	33	15,448	0.21%
2022/04/08	4	46.11	4	45.99	45.75	0	15,823	0.00%
2022/04/07	3	45.62	8	46.99	45.20	-5	16,675	-0.03%
2022/04/06	14	47.38	24	47.27	47.15	-10	16,890	-0.06%
2022/04/01	4	46.18	6	46.19	46.10	-2	17,214	-0.01%
2022/03/31	13	47.84	8	47.84	46.80	5	18,222	0.03%
2022/03/30	64	48.39	63.1	48.98	48.25	0.9	19,103	0.00%
2022/03/29	13	47.70	14	47.81	46.95	-1	21,757	0.00%
2022/03/28	30	48.11	29	48.00	47.60	1	22,374	0.00%
2022/03/25	34	47.44	60	47.48	47.65	-26	22,255	-0.12%
2022/03/24	58	47.02	53	47.39	45.90	5	21,832	0.02%
2022/03/23	10	44.66	16.1	44.62	45.75	-6.1	21,678	-0.03%
2022/03/22	3	43.15	7	43.09	43.00	-4	22,935	-0.02%
2022/03/21	15	43.30	4	42.83	42.65	11	24,311	0.05%
2022/03/18	0	43.40	1	43.10	43.30	-1	25,021	0.00%
2022/03/17	5	42.65	10	42.90	42.55	-5	25,932	-0.02%
2022/03/16	9	41.83	6	42.25	41.40	3	26,305	0.01%
2022/03/15	8	42.09	6	42.25	41.90	2	26,355	0.01%
2022/03/14	2	42.05	2	42.40	43.15	0	26,570	0.00%
2022/03/11	12	42.30	9	42.50	42.10	3	27,074	0.01%
2022/03/10	0	0.00	10	44.00	43.35	-10	27,079	-0.04%
2022/03/09	4	42.48	6	42.45	42.65	-2	27,036	-0.01%
2022/03/08	15	42.34	19	41.78	41.75	-4	27,012	-0.01%
2022/03/07	25.1	43.73	1	43.35	43.00	24.1	26,897	0.09%
2022/03/04	7	46.51	2	46.20	45.50	5	26,779	0.02%
2022/03/03	4	46.75	29	47.14	46.55	-25	26,680	-0.09%
2022/03/02	12	46.25	1	46.70	46.90	11	26,600	0.04%
2022/03/01	18.1	46.63	7	46.51	46.85	11.1	26,662	0.04%
2022/02/25	21	45.06	40	45.33	44.80	-19	26,695	-0.07%
2022/02/24	9	45.19	3	44.82	44.05	6	26,666	0.02%
2022/02/23	5	46.28	13	46.52	46.50	-8	26,540	-0.03%
2022/02/22	22	46.11	11	45.92	45.40	11	26,548	0.04%
2022/02/21	11	47.90	5	48.01	47.75	6	26,443	0.02%
2022/02/18	23	46.86	27	46.87	47.95	-4	26,335	-0.02%
2022/02/17	37.1	47.96	42	47.84	46.70	-4.9	26,355	-0.02%
2022/02/16	9	46.98	10	47.38	48.15	-1	25,774	0.00%
2022/02/15	6	44.30	3	44.12	43.80	3	25,474	0.01%
2022/02/14	13	44.16	10	43.69	43.50	3	25,529	0.01%
2022/02/11	2	45.50	5.2	45.72	45.70	-3.2	25,612	-0.01%
2022/02/10	9	45.40	3	46.15	45.20	6	25,949	0.02%
2022/02/09	8	45.07	3	45.22	45.20	5	25,870	0.02%
2022/02/08	12	44.20	4	44.39	44.95	8	25,855	0.03%
2022/02/07	16	42.59	9	42.98	43.90	7	25,760	0.03%
2022/01/26	3	41.65	3	41.58	41.60	0	25,716	0.00%
2022/01/25	7	41.66	3	40.83	40.80	4	26,178	0.02%
2022/01/24	8	42.49	7	42.39	42.80	1	26,203	0.00%
2022/01/21	5.1	43.22	3	43.20	42.55	2.1	26,324	0.01%
2022/01/20	7	44.76	2	44.88	44.45	5	26,539	0.02%
2022/01/19	16	44.84	10	45.15	44.80	6	27,174	0.02%
2022/01/18	5	45.00	10	46.00	44.80	-5	27,675	-0.02%
2022/01/17	25	45.76	13	45.50	45.60	12	27,640	0.04%
2022/01/14	14.2	44.79	24	44.84	44.15	-9.9	27,650	-0.04%
2022/01/13	16	45.49	10	45.84	45.65	6	27,830	0.02%
2022/01/12	13	46.85	14	46.71	46.00	-1	28,004	0.00%
2022/01/11	29.1	47.53	21	47.19	46.50	8.1	27,968	0.03%
2022/01/10	14	48.61	14	48.56	48.70	0	27,612	0.00%
2022/01/07	31	48.60	30	48.31	47.75	1	27,341	0.00%
2022/01/06	24	49.87	35	50.20	49.60	-11	26,889	-0.04%
2022/01/05	47	51.23	18	51.59	50.40	29	26,623	0.11%
2022/01/04	35	51.26	44	51.65	52.10	-9	26,245	-0.03%
2022/01/03	62	50.16	118	50.37	50.70	-56	25,790	-0.22%	大賣/
2021/12/30	61	51.40	53.5	51.41	50.30	7.5	25,335	0.03%
2021/12/29	47	50.59	64	50.60	50.60	-17	24,493	-0.07%
2021/12/28	90	50.17	60	50.37	50.00	30	24,195	0.12%
2021/12/27	86	51.05	113.2	51.32	51.70	-27.2	23,728	-0.11%	大賣/
2021/12/24	58	50.20	57	50.12	49.40	1	22,652	0.00%
2021/12/23	333.2	49.80	244	50.11	49.90	89.2	21,538	0.41%	大買/大賣/
2021/12/22	67	45.51	130	45.70	47.35	-63	18,101	-0.35%	大賣/
2021/12/21	71	43.60	65	43.68	43.05	6	17,170	0.03%
2021/12/20	43	45.26	35	45.52	45.15	8	16,748	0.05%
2021/12/17	64	45.87	65	46.09	45.40	-1	16,239	-0.01%
2021/12/16	253	46.16	216	46.17	46.25	37	15,573	0.24%	大買/大賣/
2021/12/15	60	42.83	111.4	43.42	43.80	-51.4	13,999	-0.37%	大賣/
2021/12/14	75.4	40.40	19	40.85	40.80	56.4	12,584	0.45%
2021/12/13	26	41.35	62	41.41	42.25	-36	11,852	-0.30%
2021/12/10	36	39.45	25	39.78	38.45	11	10,891	0.10%
2021/12/09	10	38.55	6	38.63	38.30	4	10,460	0.04%
2021/12/08	11	38.72	12	38.35	38.20	-1	10,373	-0.01%
2021/12/07	38	38.68	71	38.92	39.10	-33	10,132	-0.33%
2021/12/06	12	36.90	8	37.13	37.20	4	9,605	0.04%
2021/12/03	2	36.13	1	36.05	36.20	1	9,602	0.01%
2021/12/02	0	0.00	5	36.30	35.65	-5	9,638	-0.05%
2021/12/01	7	36.23	3	36.25	36.45	4	9,665	0.04%
2021/11/30	6	35.84	4	35.94	36.25	2	9,693	0.02%
2021/11/29	22	35.22	23	35.54	35.45	-1	9,748	-0.01%
2021/11/26	8	36.61	9	35.88	35.75	-1	9,817	-0.01%
2021/11/25	19	37.49	7	37.66	37.10	12	9,738	0.12%
2021/11/24	14	37.61	17	37.85	38.05	-3	9,614	-0.03%
2021/11/23	3	37.20	9	37.51	36.85	-6	9,542	-0.06%
2021/11/22	7	37.84	31	37.68	37.70	-24	9,567	-0.25%
2021/11/19	13	37.64	14	37.48	37.35	-1	9,684	-0.01%
2021/11/18	15	37.95	9	37.62	37.55	6	9,701	0.06%
2021/11/17	6	37.38	1	37.35	37.15	5	9,687	0.05%
2021/11/16	91	38.55	67	37.60	37.30	24	9,737	0.25%
2021/11/15	8	38.25	6	38.43	38.40	2	9,596	0.02%
2021/11/12	8	37.39	2	38.00	37.20	6	9,510	0.06%
2021/11/11	8	37.49	11	37.28	36.55	-3	9,519	-0.03%
2021/11/10	35	37.51	9	37.63	37.30	26	9,529	0.27%
2021/11/09	14	37.55	18.1	37.49	37.70	-4.1	9,481	-0.04%
2021/11/08	2	35.73	5	35.36	35.50	-3	9,209	-0.03%
2021/11/05	6	34.54	3	34.60	34.40	3	9,380	0.03%
2021/11/04	17	35.45	3	35.67	35.25	14	9,424	0.15%
2021/11/03	6	35.63	3	35.33	35.20	3	9,455	0.03%
2021/11/02	28	37.85	50	37.95	35.45	-22	9,494	-0.23%
2021/11/01	11	37.04	16	37.21	36.80	-5	9,020	-0.06%
2021/10/29	20	36.88	14	37.24	36.80	6	8,881	0.07%
2021/10/28	17	37.02	24	37.16	36.30	-7	8,571	-0.08%
2021/10/27	51	36.77	43	36.91	36.30	8	8,202	0.10%
2021/10/26	21	36.15	89.3	36.42	37.25	-68.3	7,558	-0.90%
2021/10/25	6	34.33	11	34.44	33.90	-5	7,035	-0.07%
2021/10/22	17	35.00	3	34.88	34.80	14	7,167	0.20%
2021/10/21	16.3	35.03	0	35.20	35.30	16.3	7,157	0.23%
2021/10/20	13	35.52	8.1	35.24	35.30	5	7,123	0.07%
2021/10/19	3	33.35	7	32.87	33.00	-4	6,882	-0.06%
2021/10/18	2	31.75	10	32.07	32.20	-8	6,882	-0.12%
2021/10/15	6	31.20	6	31.70	31.85	0	7,015	0.00%
2021/10/14	1	30.55	5	30.52	30.85	-4	7,241	-0.06%
2021/10/12	3	30.60	3	31.03	30.75	0	7,493	0.00%
2021/10/08	31.1	32.25	33	32.12	31.30	-2	7,645	-0.03%
2021/10/07	1	31.45	1	31.55	31.65	0	7,809	0.00%
2021/10/06	3	31.15	1	30.55	30.55	2	8,574	0.02%
2021/10/05	3	29.17	1	29.05	30.60	2	9,372	0.02%
2021/10/04	7	30.12	28	29.28	29.00	-21	9,871	-0.21%
2021/10/01	6	30.98	8	30.43	30.45	-2	10,423	-0.02%
2021/09/29	31	31.88	31	31.38	31.30	0	11,934	0.00%
2021/09/28	2	32.78	2	32.40	32.35	0	12,399	0.00%
2021/09/27	15	33.17	0	0.00	33.25	15	12,598	0.12%
2021/09/24	4	32.30	23	32.75	32.70	-19	12,832	-0.15%
2021/09/23	2	32.43	0	0.00	32.05	2	13,219	0.02%
2021/09/22	7	31.74	5	31.15	31.50	2	13,700	0.01%
2021/09/17	18	32.53	0.1	32.40	32.35	17.9	15,407	0.12%
2021/09/16	4	32.89	9	32.94	32.65	-5	15,957	-0.03%
2021/09/15	11.1	32.25	23	32.43	32.60	-12	16,277	-0.07%
2021/09/14	1	32.25	0	0.00	32.15	1	16,573	0.01%
2021/09/13	2	33.30	0	0.00	32.65	2	16,735	0.01%
2021/09/10	11	32.61	10	33.10	32.85	1	16,909	0.01%
2021/09/09	3	32.95	6	32.36	33.00	-3	17,150	-0.02%
2021/09/08	12.1	32.40	3	32.60	32.05	9.1	17,334	0.05%
2021/09/07	9	32.73	4	33.35	33.45	5	17,836	0.03%
2021/09/06	22	34.38	22	33.57	33.45	0	18,298	0.00%
2021/09/03	20	34.80	13	34.86	34.90	7	18,328	0.04%
2021/09/02	17.1	35.00	19	35.22	34.45	-1.9	18,386	-0.01%
2021/09/01	51	36.31	35	36.53	35.80	16	18,456	0.09%
2021/08/31	12	35.93	20	36.04	35.95	-8	18,438	-0.04%
2021/08/30	1	35.85	0	0.00	35.90	1	18,637	0.01%
2021/08/27	43	36.43	30	36.09	35.65	13	18,817	0.07%
2021/08/26	29	36.07	30.1	36.52	36.85	-1.1	19,040	-0.01%
2021/08/25	4	36.61	11	36.15	36.10	-7	19,122	-0.04%
2021/08/24	43	35.07	4	35.09	34.25	39	19,301	0.20%
2021/08/23	2	34.25	2	34.70	34.90	0	19,627	0.00%
2021/08/20	0.1	33.00	21	33.21	34.05	-20.9	19,925	-0.10%
2021/08/19	10	33.24	8	33.13	32.50	2	20,009	0.01%
2021/08/18	13	32.97	4	33.80	34.45	9	20,301	0.04%
2021/08/17	4.1	32.87	18.4	32.03	31.80	-14.3	20,427	-0.07%
2021/08/16	7.2	34.71	15	34.47	34.10	-7.9	20,432	-0.04%
2021/08/13	10.1	36.62	6	36.33	35.80	4.1	20,452	0.02%
2021/08/12	20	38.02	14	38.30	38.25	6	20,523	0.03%
2021/08/11	29	38.57	18	38.33	38.95	11	20,594	0.05%
2021/08/10	9	38.05	6	37.98	37.65	3	20,667	0.01%
2021/08/09	6.3	38.20	13	38.14	37.05	-6.7	20,854	-0.03%
2021/08/06	19	37.36	18	38.03	37.60	1	21,081	0.00%
2021/08/05	8.1	36.78	1	36.65	36.60	7.1	21,273	0.03%
2021/08/04	3.1	37.76	7	37.55	37.45	-3.9	21,764	-0.02%
2021/08/03	3.1	37.78	0	0.00	37.65	3.1	22,054	0.01%
2021/08/02	13	37.71	11	37.90	38.00	2	22,273	0.01%
2021/07/30	20.1	38.14	0	0.00	37.90	20.1	22,477	0.09%
2021/07/29	3	38.00	0	0.00	38.40	3	22,689	0.01%
2021/07/28	12.1	38.16	7	37.61	38.10	5.1	22,900	0.02%
2021/07/27	26	40.71	13	40.15	39.65	13	23,195	0.06%
2021/07/26	36	41.52	11.1	41.47	41.60	24.9	23,492	0.11%
2021/07/23	16.1	40.17	3	39.65	40.05	13.1	24,314	0.05%
2021/07/22	9	38.72	9	39.06	38.90	0	24,927	0.00%
2021/07/21	12	38.66	17	38.52	37.75	-5	25,844	-0.02%
2021/07/20	28.3	38.14	39	38.29	37.75	-10.8	25,772	-0.04%
2021/07/19	2.1	39.93	5	40.23	39.80	-2.9	25,664	-0.01%
2021/07/16	29	40.84	10	40.97	40.50	19	25,559	0.07%
2021/07/15	9	40.99	6	40.57	40.90	3	25,443	0.01%
2021/07/14	45.1	41.36	33	41.08	40.45	12.1	25,327	0.05%
2021/07/13	56	43.47	53	43.56	41.35	3	25,095	0.01%
2021/07/12	61	42.69	63	43.37	43.15	-2	24,316	-0.01%
2021/07/09	65	42.33	109	42.39	41.20	-44	23,498	-0.19%	大賣/
2021/07/08	68	41.88	44	41.54	42.40	24	22,982	0.10%
2021/07/07	109	41.80	85	41.24	40.80	24	22,452	0.11%	大買/
2021/07/06	38	41.80	85	42.14	43.00	-47	21,586	-0.22%
2021/07/05	29	39.23	45.7	38.91	39.10	-16.7	21,259	-0.08%
2021/07/02	11	37.50	35	37.74	37.60	-24	21,926	-0.11%
2021/07/01	29	37.17	10	37.62	36.90	19	21,974	0.09%
2021/06/30	54	38.67	34	38.94	38.15	20	21,976	0.09%
2021/06/29	82	39.03	56.5	39.26	37.25	25.5	21,852	0.12%
2021/06/28	127	40.05	77.5	40.44	39.75	49.5	21,547	0.23%	大買/
2021/06/25	18	38.23	64	39.24	39.80	-46	20,099	-0.23%
2021/06/24	10	35.92	17	36.26	36.20	-7	19,674	-0.04%
2021/06/23	10	34.41	9	34.76	35.80	1	19,435	0.01%
2021/06/22	29.1	34.00	18	34.31	33.40	11.1	19,356	0.06%
2021/06/21	52.2	34.59	41.2	34.30	34.05	10.9	19,369	0.06%
2021/06/18	22.1	36.63	9	36.46	35.85	13.1	19,561	0.07%
2021/06/17	5	35.52	11	36.23	36.30	-6	21,100	-0.03%
2021/06/16	36	36.01	34.1	35.73	35.25	1.9	22,480	0.01%
2021/06/15	32	36.38	28	35.18	36.55	4	23,594	0.02%
2021/06/11	1	33.70	2	33.65	33.25	-1	24,009	0.00%
2021/06/10	23	33.20	21.1	33.83	33.20	1.9	24,903	0.01%
2021/06/09	32.2	33.97	3	33.88	33.25	29.2	25,010	0.12%
2021/06/08	3	34.43	15	34.45	34.75	-12	24,966	-0.05%
2021/06/07	15	34.19	32	34.34	34.30	-17	24,939	-0.07%
2021/06/04	20	36.39	14	36.51	36.10	6	24,757	0.02%
2021/06/03	35	36.85	55	37.18	36.20	-20	24,630	-0.08%
2021/06/02	32	36.43	8	35.76	35.40	24	24,417	0.10%
2021/06/01	20	36.24	11	36.96	36.70	9	24,292	0.04%
2021/05/31	23	36.45	24	36.52	36.40	-1	24,079	0.00%
2021/05/28	25	32.22	43	33.23	33.80	-18	24,205	-0.07%
2021/05/27	31	30.79	33	30.73	30.75	-2	24,751	-0.01%
2021/05/26	42	30.20	35	30.36	30.40	7	24,713	0.03%
2021/05/25	33	30.03	22	30.93	31.15	11	24,380	0.05%
2021/05/24	27	28.06	20	28.05	28.35	7	24,247	0.03%
2021/05/21	27	27.72	34	27.84	27.90	-7	24,179	-0.03%
2021/05/20	10	26.97	9	28.40	26.65	1	24,303	0.00%
2021/05/19	21.1	27.66	60	28.56	27.65	-38.9	24,174	-0.16%
2021/05/18	83	27.58	20	27.59	28.15	63	24,050	0.26%
2021/05/17	4	25.98	21	26.61	25.60	-17	23,768	-0.07%
2021/05/14	63	29.96	21	28.55	28.40	42	23,502	0.18%
2021/05/13	15	29.45	22	29.93	29.85	-7	23,224	-0.03%
2021/05/12	21	31.23	30	30.88	30.40	-9	22,926	-0.04%
2021/05/11	34	32.78	11.8	33.04	32.10	22.3	22,378	0.10%
2021/05/10	11	35.70	20	35.97	35.30	-9	22,094	-0.04%
2021/05/07	24	34.83	15	35.36	36.95	9	21,966	0.04%
2021/05/06	4	34.33	2	34.65	34.30	2	21,867	0.01%
2021/05/05	27	36.00	7	36.61	34.45	20	21,673	0.09%
2021/05/04	15	37.82	79	35.98	36.10	-64	21,592	-0.30%
2021/05/03	53	40.24	42.1	39.31	38.70	10.9	21,235	0.05%
2021/04/29	57	45.85	38	45.61	42.95	19	20,791	0.09%
2021/04/28	38.1	43.49	70.1	43.89	45.10	-32	19,829	-0.16%
2021/04/27	68.1	42.29	44	42.01	41.00	24.1	19,229	0.13%
2021/04/26	4	39.90	25.8	39.90	39.90	-21.8	18,422	-0.12%
2021/04/23	1	35.65	6	36.06	36.30	-5	18,508	-0.03%
2021/04/22	1	35.40	2	33.75	33.00	-1	18,616	-0.01%
2021/04/21	0	0.00	5	33.94	34.40	-5	18,814	-0.03%
2021/04/20	0	0.00	0	34.05	34.15	0	18,976	0.00%
2021/04/19	0	0.00	8	35.41	34.50	-8	19,413	-0.04%
2021/04/16	0	0.00	3	35.83	36.40	-3	20,088	-0.01%
2021/04/15	0	0.00	2	34.45	35.70	-2	20,268	-0.01%
2021/04/14	0	0.00	1	33.30	35.10	-1	20,395	0.00%
2021/04/13	2	37.70	1	37.00	37.00	1	20,488	0.00%
2021/04/12	3	36.73	27	35.36	38.00	-24	20,566	-0.12%
2021/04/09	2	37.80	6	37.80	37.80	-4	20,758	-0.02%
2021/04/08	121.2	41.91	29	42.02	41.95	92.2	20,895	0.44%	大買/
2021/04/07	21	38.21	7	38.75	38.90	14	19,783	0.07%
2021/04/06	10	34.83	10	33.87	35.40	0	19,602	0.00%
2021/04/01	7	29.91	5	30.92	32.20	2	19,483	0.01%
2021/03/31	34	29.12	3	29.68	29.30	31	19,341	0.16%
2021/03/30	12	29.05	30	28.73	29.30	-18	19,307	-0.09%
2021/03/29	7	26.53	4	26.95	26.95	3	19,141	0.02%
2021/03/26	6	26.02	8	26.04	26.20	-2	19,240	-0.01%
2021/03/25	6	26.27	9	26.39	25.75	-3	19,364	-0.02%
2021/03/24	5	24.54	5	24.56	25.30	0	20,185	0.00%
2021/03/23	17	24.68	50	25.39	24.45	-33	20,830	-0.16%
2021/03/22	211	26.95	148	26.54	26.00	63	20,580	0.31%	大買/大賣/
2021/03/19	180	24.53	279.3	24.45	25.55	-99.3	19,048	-0.52%	大買/大賣/
2021/03/18	199	22.57	147	22.99	23.25	52	17,938	0.29%	大買/大賣/
2021/03/17	36	20.57	69.6	20.96	21.15	-33.6	16,444	-0.20%
2021/03/16	31	19.88	46	19.69	19.25	-15	15,750	-0.10%
2021/03/15	32	18.49	84.2	18.50	18.50	-52.2	14,969	-0.35%
2021/03/12	17	17.82	19	17.88	17.90	-2	15,063	-0.01%
2021/03/11	0	0.00	14	17.31	17.70	-14	15,623	-0.09%
2021/03/10	6	17.06	0	17.00	17.00	6	15,916	0.04%
2021/03/09	18	16.43	35	16.68	17.10	-17	16,439	-0.10%
2021/03/08	14	16.88	6	16.67	16.80	8	17,152	0.05%
2021/03/05	4.3	17.36	13	17.41	17.30	-8.7	17,645	-0.05%
2021/03/04	17	17.40	13	17.33	17.35	4	17,670	0.02%
2021/03/03	60	18.07	8.3	18.41	17.80	51.7	17,605	0.29%
2021/03/02	59	18.90	90	19.27	19.45	-31	17,445	-0.18%
2021/02/26	1.3	17.86	4	18.06	17.85	-2.7	16,612	-0.02%
2021/02/25	1	17.55	2	17.55	17.55	-1	16,460	-0.01%
2021/02/24	5	17.75	0	0.00	17.50	5	16,430	0.03%
2021/02/23	2	17.80	1	17.65	17.50	1	16,298	0.01%
2021/02/22	13	17.92	5	17.94	17.70	8	16,355	0.05%
2021/02/19	14	17.15	0	0.00	17.25	14	16,104	0.09%
2021/02/18	14	16.98	12	16.89	16.85	2	16,065	0.01%
2021/02/17	0	0.00	22	16.58	16.60	-22	15,983	-0.14%
2021/02/05	24	15.88	5	16.22	15.80	19	15,950	0.12%
2021/02/04	1	16.05	0	0.00	16.10	1	16,037	0.01%
2021/02/03	16	16.27	0	0.00	16.10	16	16,018	0.10%
2021/02/02	4	16.25	2	16.25	16.15	2	16,054	0.01%
2021/02/01	7	16.34	3	16.33	16.20	4	16,069	0.02%
2021/01/29	7	17.26	8	17.03	16.50	-1	16,124	-0.01%
2021/01/28	32	17.14	35	16.88	17.05	-3	16,239	-0.02%
2021/01/27	0	0.00	3	16.60	16.65	-3	16,178	-0.02%
2021/01/26	3	16.40	9	16.38	16.25	-6	16,403	-0.04%
2021/01/25	6	15.83	4	15.95	15.95	2	16,194	0.01%
2021/01/22	2	16.05	2	15.95	15.95	0	16,058	0.00%
2021/01/21	23	16.41	13.2	16.25	15.90	9.8	16,017	0.06%
2021/01/20	1	16.55	21.3	16.84	16.40	-20.3	15,875	-0.13%
2021/01/19	18	17.58	26	17.41	17.55	-8	15,684	-0.05%
2021/01/18	3	17.02	3	17.30	17.20	0	15,497	0.00%
2021/01/15	20.1	17.88	7	17.79	17.80	13.1	15,367	0.09%
2021/01/14	15.2	18.09	15	17.88	18.25	0.2	15,141	0.00%
2021/01/13	71	17.54	1	17.90	17.45	70	14,972	0.47%
2021/01/12	47.5	17.66	30	17.57	17.10	17.5	14,844	0.12%
2021/01/11	55.1	18.11	36.4	18.01	18.25	18.7	14,511	0.13%
2021/01/08	15	16.86	4	16.95	16.75	11	14,277	0.08%
2021/01/07	1	16.55	2	16.48	16.70	-1	14,733	-0.01%
2021/01/06	14	16.18	10	16.36	16.00	4	14,688	0.03%
2021/01/05	13	16.68	4	16.80	16.55	9	14,508	0.06%
2021/01/04	16	16.84	89	16.72	16.95	-73	14,338	-0.51%
2020/12/31	24	16.55	18	16.61	16.30	6	13,928	0.04%
2020/12/30	6	16.20	3	16.15	16.15	3	13,640	0.02%
2020/12/29	5	16.30	4	16.24	16.15	1	13,589	0.01%
2020/12/28	56	16.09	2	16.08	16.15	54	13,565	0.40%
2020/12/25	6	16.40	2	16.35	16.50	4	13,417	0.03%
2020/12/24	7	16.10	8	16.38	16.30	-1	13,307	-0.01%
2020/12/23	0	0.00	1	15.80	15.85	-1	13,152	-0.01%
2020/12/22	22	16.05	11	16.15	15.70	11	13,100	0.08%
2020/12/21	15	16.71	2	16.78	16.55	13	12,998	0.10%
2020/12/18	53.1	17.26	27	17.09	16.70	26.1	13,098	0.20%
2020/12/17	2.1	17.19	65	16.93	17.35	-62.9	12,820	-0.49%
2020/12/16	18	15.91	13	15.92	15.80	5	12,522	0.04%
2020/12/15	22	15.89	4	16.06	15.80	18	12,475	0.14%
2020/12/14	8.1	16.32	26	15.70	16.20	-17.9	12,329	-0.15%
2020/12/11	5	15.55	3	15.30	15.30	2	11,888	0.02%
2020/12/10	35	15.95	38	15.72	15.45	-3	11,707	-0.03%
2020/12/09	11	15.66	7	15.59	15.35	4	11,550	0.03%
2020/12/08	76.1	15.97	75	15.81	15.80	1.1	11,360	0.01%
2020/12/07	30	15.52	20	15.33	16.00	10	11,045	0.09%
2020/12/04	54	15.45	54	15.29	15.50	0	10,384	0.00%
2020/12/03	190	15.38	202	15.37	15.15	-12	10,014	-0.12%	大買/大賣/
2020/12/02	67	14.49	81	14.49	14.60	-14	9,500	-0.15%
2020/12/01	30	13.68	37	13.79	14.20	-7	8,759	-0.08%
2020/11/30	6	12.73	5	12.73	12.95	1	8,208	0.01%
2020/11/27	16	12.42	28	12.53	12.60	-12	8,177	-0.15%
2020/11/26	46	12.59	25	12.53	12.35	21	8,290	0.25%
2020/11/25	5	12.06	8	12.05	12.00	-3	7,863	-0.04%
2020/11/24	8	11.91	2	12.05	11.90	6	7,777	0.08%
2020/11/23	5	11.97	2	11.88	11.90	3	7,737	0.04%
2020/11/20	5	11.93	2	12.05	11.85	3	7,713	0.04%
2020/11/19	2	11.90	9	11.94	11.95	-7	7,714	-0.09%
2020/11/18	7	11.66	13	11.70	11.50	-6	7,661	-0.08%
2020/11/17	9	11.63	4	11.65	11.70	5	7,784	0.06%
2020/11/16	5	11.53	8	11.35	11.35	-3	7,756	-0.04%
2020/11/13	2	11.30	3	11.47	11.40	-1	7,779	-0.01%
2020/11/12	10	11.80	10	11.26	11.40	0	7,793	0.00%
2020/11/11	3	11.65	5	11.84	12.00	-2	7,663	-0.03%
2020/11/10	10	11.92	7	11.66	11.60	3	7,638	0.04%
2020/11/09	20	12.12	10	12.08	11.95	10	7,582	0.13%
2020/11/06	11	12.34	16	12.24	12.15	-5	7,633	-0.07%
2020/11/05	21	12.46	11	12.27	12.40	10	7,524	0.13%
2020/11/04	5	11.99	8	12.18	12.15	-3	7,283	-0.04%
2020/11/03	13	12.12	10	12.09	12.05	3	7,167	0.04%
2020/11/02	2	11.75	1	11.75	11.80	1	6,852	0.01%
2020/10/30	1	11.85	4	11.81	11.70	-3	6,847	-0.04%
2020/10/29	0	0.00	9	11.64	11.90	-9	6,819	-0.13%
2020/10/28	6	11.93	10	11.85	11.55	-4	6,764	-0.06%
2020/10/27	6	11.98	9	11.96	11.85	-3	6,709	-0.04%
2020/10/26	8	12.10	3	12.15	11.95	5	6,669	0.07%
2020/10/23	5	12.03	7.6	12.09	12.00	-2.6	6,583	-0.04%
2020/10/22	6	11.98	4	11.88	11.95	2	6,535	0.03%
2020/10/21	7	11.97	5	12.09	12.05	2	6,496	0.03%
2020/10/20	7	12.01	9	12.05	12.20	-2	6,428	-0.03%
2020/10/19	12	11.73	31	12.05	12.25	-19	6,340	-0.30%
2020/10/16	53	12.26	26	12.23	11.50	27	6,182	0.44%
2020/10/15	32	12.34	27	12.37	12.40	5	5,884	0.08%
2020/10/14	12	11.20	16	11.06	11.30	-4	5,207	-0.08%
2020/10/13	5	10.42	1	10.35	10.40	4	5,081	0.08%
2020/10/12	2	10.45	0	0.00	10.40	2	5,080	0.04%
2020/10/07	0	0.00	3	10.47	10.55	-3	5,218	-0.06%
2020/10/06	5	10.38	2	10.33	10.40	3	5,482	0.05%
2020/10/05	5	10.12	15	10.21	10.40	-10	5,580	-0.18%
2020/09/30	9	9.99	6	10.05	10.05	3	5,524	0.05%
2020/09/29	15	10.09	8	10.00	10.05	7	5,539	0.13%
2020/09/28	4	9.89	25	10.02	10.20	-21	5,547	-0.38%
2020/09/25	11	9.99	36	9.94	9.73	-25	5,558	-0.45%
2020/09/24	14	9.96	1	10.20	9.90	13	5,572	0.23%
2020/09/23	54	10.97	18	10.73	10.50	36	5,481	0.66%
2020/09/22	127	12.02	77.1	11.83	11.50	49.9	5,275	0.95%	大買/
2020/09/21	2	11.80	37	11.95	12.00	-35	4,595	-0.76%
2020/09/18	0	0.00	7	10.73	10.95	-7	4,053	-0.17%
2020/09/17	2	10.68	8	10.90	10.50	-6	3,951	-0.15%
2020/09/16	1	10.25	5	10.25	10.40	-4	3,812	-0.10%
2020/09/14	0	0.00	10	10.21	10.10	-10	3,746	-0.27%
2020/09/11	2	9.97	10	9.99	9.75	-8	3,660	-0.22%
2020/09/09	0	0.00	5	10.20	10.15	-5	3,622	-0.14%
2020/09/08	1	10.30	11	10.05	10.00	-10	3,600	-0.28%
2020/09/07	6	10.19	5	10.45	10.15	1	3,584	0.03%
2020/09/04	2	10.10	2	10.15	10.15	0	3,526	0.00%
2020/09/03	0	0.00	2	10.23	10.10	-2	3,464	-0.06%
2020/09/02	3	10.02	5	9.94	10.05	-2	3,440	-0.06%
2020/09/01	5	10.32	16	10.24	10.35	-11	3,458	-0.32%
2020/08/31	3	9.62	0	0.00	9.74	3	3,241	0.09%
2020/08/28	5	9.70	0	0.00	9.61	5	3,232	0.15%
2020/08/26	0	0.00	5.9	9.63	9.60	-5.9	3,253	-0.18%
2020/08/21	0	0.00	6	9.74	9.86	-6	3,349	-0.18%
2020/08/19	6	9.68	14	9.71	9.58	-8	3,148	-0.25%
2020/08/18	0	0.00	1	9.52	9.59	-1	3,095	-0.03%
2020/08/17	0	0.00	2	9.51	9.42	-2	3,046	-0.07%
2020/08/13	2	9.32	0	0.00	9.26	2	3,027	0.07%
2020/08/12	12	9.45	12	9.47	9.47	0	2,993	0.00%
2020/08/11	10	9.08	1	9.28	9.11	9	2,878	0.31%
2020/08/10	2	9.07	0	0.00	9.07	2	2,871	0.07%
2020/08/06	3	9.17	0	0.00	9.13	3	2,864	0.10%
2020/08/04	0	0.00	0.3	9.10	9.11	-0.3	2,843	-0.01%
2020/07/30	1	8.89	0	0.00	8.96	1	2,841	0.04%
2020/07/24	8	9.27	0	0.00	8.95	8	2,825	0.28%
2020/07/22	0	0.00	2	9.20	9.35	-2	2,797	-0.07%
2020/07/21	12	9.85	10	9.98	9.20	2	2,765	0.07%
2020/07/20	0	0.00	10	9.16	9.20	-10	2,543	-0.39%
2020/07/14	5	9.72	0	0.00	9.51	5	2,461	0.20%
2020/07/13	1	9.82	9	9.83	10.00	-8	2,334	-0.34%
2020/07/10	0	0.00	5	9.28	9.12	-5	2,047	-0.24%
2020/07/09	3	9.35	0	0.00	9.34	3	1,934	0.16%
2020/07/08	2	9.24	5	9.31	9.28	-3	1,897	-0.16%
2020/07/07	5	9.29	10	9.39	9.26	-5	1,865	-0.27%
2020/07/03	6	9.01	20	9.40	9.44	-14	1,763	-0.79%
2020/07/02	25	9.13	3	9.23	9.23	22	1,668	1.32%
2020/07/01	30	8.91	23	9.01	9.10	7	1,598	0.44%
2020/06/30	1	8.63	0	8.63	8.63	1	1,448	0.07%
2020/06/24	3	7.90	0	0.00	7.94	3	1,326	0.23%
2020/06/19	0	0.00	2	8.04	8.03	-2	1,321	-0.15%
2020/06/18	0	0.00	3	8.11	8.07	-3	1,322	-0.23%
2020/06/17	3	7.91	0	0.00	8.01	3	1,316	0.23%
2020/06/15	7	7.77	0	7.60	7.69	7	1,361	0.51%
2020/06/12	3	7.61	0	0.00	7.80	3	1,365	0.22%
2020/06/11	1	7.96	0	0.00	7.90	1	1,374	0.07%
2020/06/10	3	8.30	0	0.00	8.26	3	1,361	0.22%
2020/06/08	1	7.87	23	8.34	8.54	-22	1,319	-1.67%
2020/06/03	0	0.00	3	7.76	7.76	-3	1,200	-0.25%
2020/06/02	8	7.74	0	0.00	7.75	8	1,177	0.68%
2020/06/01	0	0.00	0	7.40	7.42	0	1,126	0.00%
2020/05/29	2	7.52	0	0.00	7.50	2	1,105	0.18%
2020/05/27	0	0.00	5	7.13	7.15	-5	877	-0.57%
2020/05/25	2	6.78	0	0.00	6.84	2	867	0.23%
2020/05/22	5	6.94	0	6.91	6.95	5	864	0.58%
2020/05/18	3	6.72	0	0.00	6.73	3	827	0.36%
2020/05/15	7	6.90	0	6.73	6.74	7	817	0.86%
2020/05/14	5	6.91	0	0.00	6.83	5	812	0.62%
2020/05/13	2	6.99	0	0.00	7.09	2	804	0.25%
2020/05/12	10	7.03	0	0.00	6.97	10	800	1.25%
2020/05/08	3	7.25	0	0.00	7.17	3	772	0.39%
2020/04/29	3	7.15	0	0.00	7.20	3	743	0.40%
2020/04/27	0	0.00	0	6.72	6.76	0	748	0.00%
2020/04/21	7	6.66	0	0.00	6.44	7	792	0.88%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/03/23	0	0.00	0.3	5.25	5.12	-0.3	1,004	-0.03%
2020/03/12	0	0.00	0	7.15	7.17	0	958	0.00%
2020/03/09	0	0.00	0	7.92	7.92	0	1,085	0.00%
2020/03/05	0	0.00	0	8.32	8.33	0	1,091	0.00%
2020/03/02	0	0.00	1	8.19	8.10	-1	1,242	-0.08%
2020/02/19	0	0.00	5	8.67	8.69	-5	1,295	-0.39%
2020/02/18	0	0.00	3	8.50	8.51	-3	1,308	-0.23%
2020/02/17	8	8.52	0	0.00	8.49	8	1,314	0.61%
2020/02/14	0	0.00	0	8.46	8.49	0	1,317	0.00%
2020/02/13	0	0.00	20	8.57	8.53	-20	1,331	-1.50%
2020/02/12	0	0.00	5	8.64	8.57	-5	1,334	-0.37%
2020/02/10	0	0.00	1	8.46	8.49	-1	1,332	-0.08%
2020/01/30	1	8.82	0	0.00	8.83	1	1,283	0.08%
2020/01/08	5	9.68	1	9.68	9.62	4	1,176	0.34%
2020/01/03	2	9.90	12	9.90	9.90	-10	1,139	-0.88%
2019/12/31	0	0.00	25	10.20	10.20	-25	1,104	-2.26%
2019/12/30	5	10.30	5	10.30	10.30	0	1,094	0.00%
2019/12/27	0	0.00	1	10.20	10.20	-1	1,078	-0.09%
2019/12/26	2	10.25	0	0.00	10.25	2	1,063	0.19%
2019/12/25	12	10.20	0	0.00	10.20	12	1,047	1.15%
2019/12/24	26	10.25	0	10.10	10.20	26	1,038	2.50%
2019/12/23	6	10.20	14	10.34	10.10	-8	994	-0.80%
2019/12/20	8	10.15	3	10.22	10.15	5	935	0.53%
2019/12/18	1	9.87	0	0.00	9.92	1	898	0.11%
2019/12/16	0	0.00	5	9.95	9.93	-5	897	-0.56%
2019/12/12	2	9.97	0	0.00	9.88	2	890	0.22%
2019/12/11	10	10.00	5	10.00	9.98	5	885	0.56%
2019/12/10	1	10.00	0	0.00	10.00	1	871	0.11%
2019/12/09	0	0.00	1	10.00	9.98	-1	852	-0.12%
2019/11/29	0	0.00	5	9.63	9.51	-5	671	-0.74%
2019/11/28	6	9.83	18	9.78	9.65	-12	654	-1.83%
2019/11/27	21	9.62	23	9.65	9.65	-2	559	-0.36%
2019/11/26	8	9.43	2	9.54	9.46	6	516	1.16%
2019/11/25	0	0.00	0	9.03	9.09	0	463	0.00%
2019/11/18	0	0.00	5	9.12	9.08	-5	470	-1.06%
2019/11/15	0	0.00	13	9.08	9.04	-13	489	-2.65%
2019/11/14	0	0.00	2	9.04	8.96	-2	486	-0.41%
2019/11/12	0	0.00	5	9.00	8.97	-5	493	-1.01%
2019/11/07	0	0.00	0.4	8.83	8.83	-0.4	484	-0.07%
2019/10/31	0	0.00	10	8.76	8.74	-10	504	-1.98%
2019/10/25	2	8.94	10	8.92	8.88	-8	533	-1.50%
2019/10/23	0	0.00	10	8.82	8.96	-10	542	-1.84%
2019/10/18	0	0.00	5	8.85	8.85	-5	529	-0.94%
2019/10/16	0	0.00	5	8.78	8.82	-5	524	-0.95%
2019/10/01	0	0.00	0.2	8.41	8.47	-0.2	538	-0.03%
2019/09/26	4	8.80	0	0.00	8.69	4	543	0.74%
2019/09/23	0	0.00	6	9.15	9.18	-6	533	-1.13%
2019/09/09	0	0.00	0	9.01	9.03	0	505	0.00%
2019/09/06	1	9.03	0	0.00	9.01	1	505	0.20%
2019/08/23	4	8.99	0	0.00	9.03	4	522	0.77%
2019/08/20	0	0.00	0	8.85	8.87	0	514	-0.01%
2019/08/15	0	0.00	0	7.95	7.95	0	473	0.00%
2019/08/07	0	0.00	0	8.19	8.19	0	482	0.00%
2019/07/31	1	8.79	0	0.00	8.72	1	518	0.19%
2019/07/17	1	9.05	0	0.00	9.11	1	539	0.19%
2019/07/11	0	0.00	0.5	9.20	9.24	-0.5	587	-0.08%
2019/07/03	0	0.00	0	9.25	9.30	0	678	0.00%
2019/06/25	0	0.00	5	9.49	9.28	-5	745	-0.67%
2019/06/06	1	8.89	0	0.00	8.90	1	1,292	0.08%
2019/06/04	0	0.00	0	9.01	9.01	0	1,413	0.00%
2019/06/03	0	0.00	5	9.05	9.00	-5	1,439	-0.35%
2019/05/23	0	0.00	0	8.90	8.93	0	1,785	0.00%
2019/05/20	0	0.00	1	8.90	8.96	-1	1,808	-0.06%
2019/05/17	0	0.00	2	8.95	8.93	-2	1,863	-0.11%
2019/05/10	1	9.80	0	9.75	9.75	1	1,852	0.05%
2019/05/03	1	10.25	0	0.00	10.25	1	1,870	0.05%
2019/04/29	0	0.00	2	10.20	10.15	-2	1,868	-0.11%
2019/04/25	0	0.00	0	10.55	10.60	0	1,879	0.00%
2019/04/23	0	0.00	1	10.65	10.60	-1	1,874	-0.05%
2019/04/22	7	10.80	0	0.00	10.75	7	1,879	0.37%
2019/04/17	3	10.88	0	0.00	10.90	3	1,936	0.16%
2019/04/16	2	11.10	12	11.03	11.05	-10	1,916	-0.52%
2019/04/15	0	10.65	0	0.00	10.75	0	1,877	0.00%
2019/04/12	0	10.50	0	0.00	10.55	0	1,875	0.00%
2019/03/25	11	10.41	2	10.45	10.45	9	1,913	0.47%
2019/03/22	0	10.70	0	0.00	10.75	0	2,028	0.00%
2019/03/19	0	10.85	1	10.90	10.85	-1	2,024	-0.05%
2019/03/18	3	10.95	0	0.00	10.90	3	2,071	0.14%
2019/03/15	5	10.83	0	0.00	11.05	5	2,071	0.24%
2019/03/14	1	11.50	0	0.00	11.45	1	1,864	0.05%
2019/03/13	3	11.60	3	12.00	11.60	0	1,866	0.00%
2019/03/12	3	11.70	2	11.85	11.80	1	1,863	0.05%
2019/03/11	8	11.70	3	11.90	11.85	5	1,734	0.29%
2019/03/08	14	11.75	1	12.00	12.00	13	1,706	0.76%
2019/03/07	2	11.30	0	0.00	11.30	2	1,642	0.12%
2019/03/06	1	11.20	2	11.30	11.45	-1	1,629	-0.06%
2019/03/05	3	11.30	3	11.40	11.30	0	1,589	0.00%
2019/03/04	6	11.30	41	10.95	11.25	-35	1,493	-2.34%
2019/02/26	6	10.70	0	0.00	10.65	6	1,372	0.44%
2019/02/22	0	0.00	0	10.70	10.70	0	1,403	0.00%
2019/02/20	0	0.00	1	10.55	10.55	-1	1,373	-0.07%
2019/02/18	3	10.77	0	0.00	10.55	3	1,369	0.22%
2019/02/13	0	0.00	1	10.25	10.25	-1	1,317	-0.08%
2019/02/12	0	0.00	4	10.15	10.15	-4	1,309	-0.31%
2019/01/29	2	10.10	0	0.00	10.15	2	1,294	0.15%
2019/01/28	1	10.20	0	10.30	10.20	1	1,295	0.08%
2019/01/25	1	10.20	0	0.00	10.30	1	1,292	0.08%
2019/01/23	10	10.10	0	0.00	10.10	10	1,262	0.79%
2019/01/22	0	0.00	0	10.10	10.15	0	1,267	0.00%
2019/01/15	0	0.00	0	10.20	10.25	0	1,282	0.00%
2019/01/14	0	0.00	1	10.40	10.25	-1	1,279	-0.08%
2019/01/11	1	10.50	1	10.40	10.40	0	1,273	0.00%
2019/01/10	0	0.00	0	10.45	10.50	0	1,197	0.00%
2019/01/09	0	0.00	1	10.30	10.30	-1	1,191	-0.08%
2019/01/04	0	0.00	1	10.10	10.10	-1	1,227	-0.08%
2018/12/24	20	10.68	25	10.64	10.55	-5	1,267	-0.39%
2018/12/22	5	10.55	0	0.00	10.75	5	1,263	0.40%
2018/12/20	0	0.00	2	10.15	10.15	-2	1,220	-0.16%
2018/12/19	3	10.55	2	10.55	10.55	1	1,202	0.08%
2018/12/18	1	11.00	5	10.90	10.45	-4	1,195	-0.33%
2018/12/17	8	11.09	4	11.35	11.10	4	1,163	0.34%
2018/12/12	1	10.50	0	0.00	10.70	1	1,017	0.10%
2018/12/11	16	10.78	16	10.56	10.60	0	988	0.00%
2018/12/07	1	10.20	1	10.15	10.25	0	890	0.00%
2018/12/05	10	10.00	2	10.35	11.05	8	858	0.93%
2018/12/03	15	10.10	0	0.00	10.10	15	850	1.76%
2018/11/23	10	9.50	0	0.00	9.47	10	844	1.18%
2018/11/19	1	9.00	0	0.00	9.11	1	808	0.12%
2018/11/16	0	0.00	0	8.89	8.81	0	863	0.00%
2018/10/23	0	8.71	0	0.00	8.55	0	1,008	0.00%
2018/10/19	2	8.40	0	0.00	8.48	2	1,019	0.20%
2018/10/17	0	8.69	0	0.00	8.69	0	1,019	0.00%
2018/10/12	0	0.00	0	8.60	8.51	0	1,034	0.00%
2018/10/11	0	10.00	0	0.00	8.64	0	1,004	0.00%
2018/09/11	0	0.00	0	10.30	10.40	0	1,070	0.00%
2018/09/10	0	0.00	0	10.10	10.10	0	1,114	0.00%
2018/08/31	0	0.00	11	11.15	11.30	-11	1,316	-0.84%
2018/08/24	12	11.60	0	0.00	11.50	12	1,574	0.76%
2018/08/23	2	11.50	3	11.67	11.70	-1	1,561	-0.06%
2018/08/20	0	0.00	1	11.25	11.30	-1	1,537	-0.07%
2018/08/17	0	0.00	1	11.15	11.15	-1	1,529	-0.07%
2018/08/16	5	11.20	3	11.08	11.20	2	1,503	0.13%
2018/08/15	3	10.95	33	11.05	11.05	-30	1,490	-2.01%
2018/08/13	10	10.65	0	0.00	10.50	10	1,501	0.67%
2018/08/10	20	11.15	5	11.10	11.10	15	1,486	1.01%
2018/08/09	10	11.10	10	11.30	11.30	0	1,473	0.00%
2018/07/27	1	10.75	1	10.70	10.65	0	1,550	0.00%
2018/07/26	0	0.00	1	10.65	10.65	-1	1,549	-0.06%
2018/07/20	0	0.00	0	10.85	10.90	0	1,578	0.00%
2018/07/17	0	0.00	0	10.35	10.40	0	1,582	0.00%
2018/06/26	0	0.00	6	11.35	11.20	-6	1,747	-0.34%
2018/06/25	6	11.45	0	0.00	11.50	6	1,741	0.34%
2018/06/22	0	0.00	2	11.05	11.00	-2	1,694	-0.12%
2018/06/15	0	0.00	0	11.45	11.40	0	1,701	0.00%
2018/06/14	2	11.60	1	11.45	11.50	1	1,695	0.06%
2018/06/13	0	0.00	1	11.70	11.55	-1	1,709	-0.06%
2018/06/12	0	0.00	0	11.45	11.55	0	1,636	0.00%
2018/06/08	0	0.00	3	11.35	11.45	-3	1,541	-0.19%
2018/06/07	7	11.23	17	11.55	11.75	-10	1,481	-0.68%
2018/06/06	0	0.00	4	10.75	10.70	-4	1,304	-0.31%
2018/06/01	2	10.50	0	0.00	10.60	2	1,363	0.15%
2018/05/28	3	10.30	0	0.00	10.20	3	1,324	0.23%
2018/05/24	0	0.00	2	10.00	10.00	-2	1,362	-0.15%
2018/05/23	0	0.00	2	9.94	9.93	-2	1,399	-0.14%
2018/05/18	0	0.00	1	10.00	10.05	-1	1,400	-0.07%
2018/05/17	6	9.80	0	0.00	9.92	6	1,404	0.43%
2018/05/16	2	9.65	0	0.00	9.60	2	1,411	0.14%
2018/05/08	0	0.00	0.1	10.80	10.85	-0.1	1,411	-0.01%
2018/05/03	0	0.00	1.7	10.69	10.65	-1.7	1,463	-0.12%
2018/04/26	0	0.00	5	10.65	10.60	-5	1,500	-0.33%
2018/04/18	0	0.00	0.2	11.35	11.40	-0.2	1,607	-0.01%
2018/04/17	5	11.30	0	0.00	11.30	5	1,626	0.31%
2018/04/16	15	11.64	10	11.56	11.60	5	1,633	0.31%
2018/04/11	10	12.55	10	12.50	12.20	0	1,777	0.00%
2018/03/31	0	0.00	1	11.70	11.60	-1	1,950	-0.05%
2018/03/26	0	11.80	0	0.00	11.75	0	2,578	0.00%
2018/03/21	0	12.00	0	0.00	12.00	0	2,885	0.00%
2018/03/20	0	0.00	4	12.20	12.20	-4	2,933	-0.14%
2018/03/19	5	12.30	0	0.00	12.30	5	3,171	0.16%
2018/03/15	0	0.00	4	12.80	12.85	-4	3,273	-0.12%
2018/03/13	10	12.75	0	0.00	12.75	10	3,328	0.30%
2018/03/12	0	0.00	1	12.70	12.70	-1	3,344	-0.03%
2018/03/08	0	0.00	7	13.23	13.10	-7	3,355	-0.21%
2018/03/07	10	12.90	5	13.10	12.75	5	3,312	0.15%
2018/03/05	0	0.00	1	12.90	12.65	-1	3,683	-0.03%
2018/03/02	0	0.00	1	12.75	12.85	-1	3,726	-0.03%
2018/02/27	7	12.94	19	13.00	12.90	-12	3,731	-0.32%
2018/02/26	0	0.00	23	12.90	13.25	-23	3,706	-0.62%
2018/02/23	17	12.55	0	0.00	12.80	17	3,688	0.46%
2018/02/21	20	12.30	0	0.00	12.30	20	3,674	0.54%
2018/02/07	0	0.00	0	12.00	12.00	0	3,672	0.00%
2018/02/06	6	11.90	46	12.32	11.85	-40	3,663	-1.09%
2018/02/05	0	0.00	2	12.95	13.00	-2	3,609	-0.06%
2018/02/01	0	0.00	3	13.15	13.15	-3	3,670	-0.08%
2018/01/31	0	0.00	5	13.30	13.30	-5	3,775	-0.13%
2018/01/30	0.3	13.10	0	0.00	13.20	0.3	3,786	0.01%
2018/01/29	10	13.10	0	0.00	13.05	10	3,769	0.27%
2018/01/24	0	0.00	5	13.30	13.30	-5	3,915	-0.13%
2018/01/19	2	13.50	0	0.00	13.50	2	3,934	0.05%
2018/01/18	0	0.00	5	13.55	13.50	-5	3,936	-0.13%
2018/01/17	0	0.00	0	13.55	13.60	0	3,925	0.00%
2018/01/16	10	13.70	0	0.00	13.60	10	3,926	0.25%
2018/01/15	10	13.60	0	0.00	13.55	10	3,962	0.25%
2018/01/12	10	13.60	0	0.00	13.65	10	3,959	0.25%
2018/01/11	15	13.62	0	0.00	13.60	15	3,957	0.38%
2018/01/08	5	13.86	11	13.70	13.75	-6	4,234	-0.14%
2018/01/05	0	0.00	2	14.40	14.45	-2	4,151	-0.05%
2018/01/04	20	14.51	14	14.45	14.60	6	4,111	0.15%
2018/01/03	0	0.00	1	14.10	14.10	-1	4,052	-0.02%
2018/01/02	10	14.20	1	14.25	14.25	9	4,014	0.22%