飛宏 (2457)-元大-華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
42.30
漲跌
▼0.25
漲幅
-0.59%
成交量
2,747張
產業
上市電子零組件類股
736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－元大-華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

元大-華山券商分點個股進出
元大-華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
2024/11/22	1	42.85	1	43.10	42.30	0	1,527	0.00%
2024/11/21	12	42.22	1	43.10	42.55	11	1,505	0.73%
2024/11/20	0	0.00	2	41.45	42.00	-2	1,463	-0.14%
2024/11/19	1	41.50	0	0.00	41.70	1	1,451	0.07%
2024/11/15	1	40.90	0.1	41.45	41.65	1	1,367	0.07%
2024/10/30	0	0.00	1	37.00	37.85	-1	1,456	-0.07%
2024/10/28	1	38.35	0	0.00	37.85	1	1,526	0.07%
2024/10/21	0	0.00	5	38.53	38.45	-5	1,633	-0.31%
2024/10/17	0	0.00	10	39.56	38.75	-10	1,755	-0.57%
2024/10/09	0	39.30	0	0.00	39.25	0	1,849	0.00%
2024/09/26	2	41.25	0	0.00	41.15	2	2,052	0.10%
2024/09/03	0	39.20	0	0.00	38.90	0	2,317	0.00%
2024/08/28	1	39.95	0	0.00	39.85	1	2,599	0.04%
2024/08/12	0	0.00	1	40.30	40.70	-1	2,764	-0.04%
2024/08/08	1	39.25	0	0.00	38.80	1	2,742	0.04%
2024/07/29	0	0.00	0	42.95	42.65	0	2,687	0.00%
2024/07/26	1	43.50	0	0.00	43.45	1	2,822	0.04%
2024/07/19	1	46.55	0.4	44.40	44.40	0.6	2,776	0.02%
2024/07/16	1.1	48.43	0	0.00	48.15	1.1	2,715	0.04%
2024/07/15	0.1	48.70	0	0.00	48.40	0.1	2,765	0.00%
2024/07/11	1	48.80	0	0.00	48.80	1	2,949	0.03%
2024/07/08	0.2	52.00	0	0.00	51.50	0.2	3,045	0.01%
2024/07/03	2	50.30	2	49.95	49.75	0	2,982	0.00%
2024/07/01	1	48.55	0	0.00	48.20	1	2,934	0.03%
2024/06/27	0	0.00	1	48.90	48.40	-1	2,962	-0.03%
2024/06/24	1	49.90	0	0.00	49.25	1	2,961	0.03%
2024/06/19	1	50.10	0	0.00	50.10	1	3,000	0.03%
2024/06/14	0	0.00	1	50.60	50.70	-1	3,022	-0.03%
2024/06/13	0	0.00	1	50.50	50.70	-1	3,023	-0.03%
2024/06/11	0	0.00	1	52.20	52.00	-1	2,991	-0.03%
2024/05/31	0	0.00	2	50.90	50.90	-2	2,980	-0.07%
2024/05/30	0	0.00	1	50.90	51.00	-1	3,038	-0.03%
2024/05/29	0	0.00	2	51.60	51.40	-2	3,185	-0.06%
2024/05/28	3	51.17	1	51.50	52.00	2	3,223	0.06%
2024/05/27	2	51.10	0	0.00	51.10	2	3,272	0.06%
2024/05/22	2	50.70	4	50.35	50.50	-2	3,458	-0.06%
2024/05/17	1	49.80	0	0.00	49.70	1	3,782	0.03%
2024/05/14	2	49.78	0	0.00	49.70	2	4,321	0.05%
2024/05/13	1	48.40	0	0.00	49.00	1	4,352	0.02%
2024/05/09	1	50.10	0	0.00	49.95	1	4,257	0.02%
2024/05/07	1	50.50	0	0.00	51.00	1	4,257	0.02%
2024/05/06	0.1	51.60	0	0.00	50.80	0.1	4,324	0.00%
2024/04/30	0	0.00	1	51.70	53.50	-1	4,415	-0.02%
2024/04/26	1	50.70	0	0.00	50.70	1	4,314	0.02%
2024/04/25	0.1	51.50	0	0.00	51.20	0.1	4,328	0.00%
2024/04/18	1	55.30	0	0.00	54.50	1	4,481	0.02%
2024/04/16	0	0.00	6	50.60	51.00	-6	4,349	-0.14%
2024/04/12	3	54.00	3	52.60	53.80	0	4,423	0.00%
2024/04/11	1	52.90	0	0.00	52.50	1	4,364	0.02%
2024/04/10	2	54.15	1	54.30	54.10	1	4,349	0.02%
2024/04/09	2	53.80	0	0.00	54.00	2	4,362	0.05%
2024/04/08	0	54.00	0	0.00	53.70	0	4,448	0.00%
2024/04/03	2	53.51	0	0.00	53.30	2	4,456	0.05%
2024/03/28	0	0.00	10	52.80	53.00	-10	4,526	-0.22%
2024/03/25	3	55.30	0	0.00	55.20	3	4,531	0.07%
2024/03/22	2	54.60	0	0.00	54.30	2	4,573	0.04%
2024/03/20	1	53.00	0	0.00	53.00	1	4,653	0.02%
2024/03/19	1	54.40	1	54.30	54.30	0	4,634	0.00%
2024/03/18	0	0.00	3	54.30	54.40	-3	4,682	-0.06%
2024/03/15	2	55.10	0	0.00	55.00	2	4,699	0.04%
2024/03/14	2	55.35	0	0.00	55.20	2	4,778	0.04%
2024/03/08	0	0.00	0.2	56.80	55.90	-0.2	5,023	0.00%
2024/03/07	101.1	58.11	3.1	58.30	58.00	98	5,013	1.95%	大買/
2024/03/06	2	60.30	2	60.40	60.10	0	4,997	0.00%
2024/03/05	3	59.97	0	0.00	60.00	3	5,096	0.06%
2024/03/04	3	60.83	30	61.90	60.60	-27	5,211	-0.52%
2024/03/01	2	60.15	0	0.00	60.30	2	5,228	0.04%
2024/02/29	3.1	61.21	0	0.00	61.30	3.1	5,690	0.06%
2024/02/27	0	0.00	2	60.80	60.20	-2	6,506	-0.03%
2024/02/26	0.2	61.30	50	61.72	61.20	-49.8	6,952	-0.72%
2024/02/23	1	60.10	7	60.23	59.70	-6	6,907	-0.09%
2024/02/22	2	61.10	5	61.62	61.30	-3	6,865	-0.04%
2024/02/21	0	0.00	5	61.70	61.50	-5	6,858	-0.07%
2024/02/20	2.2	62.00	0	0.00	61.80	2.2	6,946	0.03%
2024/02/19	2	63.00	53	61.53	62.30	-51	6,809	-0.75%
2024/02/16	2	58.60	2	58.30	58.70	0	6,414	0.00%
2024/02/15	1	56.00	0	0.00	56.20	1	6,380	0.02%
2024/02/05	104	55.94	0	0.00	56.10	104	6,399	1.63%	大買/鉅額交易
2024/02/02	1	57.40	0	0.00	57.00	1	6,378	0.02%
2024/02/01	2	56.95	0	0.00	57.20	2	6,381	0.03%
2024/01/31	50	57.16	0	0.00	57.00	50	6,377	0.78%
2024/01/30	0.1	57.90	0	0.00	57.80	0.1	6,392	0.00%
2024/01/29	10	58.25	110	57.84	58.80	-100	6,439	-1.55%	大賣/
2024/01/26	1	58.20	51	57.56	56.90	-50	6,422	-0.78%
2024/01/25	10	59.03	10	58.32	58.00	0	6,482	0.00%
2024/01/24	2	58.70	0	0.00	58.60	2	6,668	0.03%
2024/01/23	1	57.40	1	57.40	57.30	0	6,673	0.00%
2024/01/22	2	56.70	0	0.00	57.00	2	6,658	0.03%
2024/01/19	2	56.20	5	56.20	56.50	-3	6,715	-0.04%
2024/01/18	0	0.00	17	55.12	56.00	-17	6,766	-0.25%
2024/01/17	7.1	55.78	0	0.00	55.30	7.1	6,908	0.10%
2024/01/16	2	58.05	0	0.00	57.60	2	7,033	0.03%
2024/01/12	1	56.40	0	0.00	56.90	1	7,196	0.01%
2024/01/11	4	55.93	0	0.00	57.10	4	7,181	0.06%
2024/01/10	0	0.00	2.2	55.51	55.00	-2.2	7,209	-0.03%
2024/01/09	0	0.00	13.1	56.60	56.50	-13.1	7,231	-0.18%
2024/01/08	0	58.90	0	0.00	58.90	0	7,202	0.00%
2024/01/05	1	58.60	0	0.00	58.30	1	7,144	0.01%
2024/01/04	2	58.15	0	0.00	57.60	2	7,137	0.03%
2024/01/03	1	58.80	0	0.00	58.80	1	7,155	0.01%
2024/01/02	4.1	59.62	0	0.00	59.30	4.1	7,150	0.06%
2023/12/28	0.1	59.00	2	59.00	59.00	-1.9	7,194	-0.03%
2023/12/27	1	58.60	0	0.00	58.40	1	7,222	0.01%
2023/12/26	1.1	58.20	0	0.00	59.00	1.1	7,298	0.02%
2023/12/22	2.1	56.64	0	0.00	56.40	2.1	7,282	0.03%
2023/12/21	0.1	57.20	0	0.00	56.60	0.1	7,287	0.00%
2023/12/20	2.1	57.74	0	0.00	57.80	2.1	7,299	0.03%
2023/12/19	0	0.00	4.2	57.14	57.30	-4.2	7,311	-0.06%
2023/12/18	2.1	59.40	2	59.00	59.00	0.1	7,300	0.00%
2023/12/15	2	59.40	0	0.00	59.10	2	7,317	0.03%
2023/12/14	3.1	58.57	0	0.00	58.20	3.1	7,234	0.04%
2023/12/13	0.1	58.50	0	0.00	58.30	0.1	7,219	0.00%
2023/12/12	0	0.00	4	59.30	59.00	-4	7,208	-0.06%
2023/12/11	1	59.70	112.9	59.64	59.60	-111.9	7,208	-1.55%	大賣/鉅額交易
2023/12/08	2	61.15	0	0.00	61.00	2	7,155	0.03%
2023/12/07	3	61.87	1	60.50	60.50	2	7,155	0.03%
2023/12/06	3	62.77	4	61.68	61.60	-1	7,150	-0.01%
2023/12/05	35	61.15	0	0.00	62.80	35	7,114	0.49%
2023/12/04	13	63.18	20	62.00	61.80	-7	7,125	-0.10%
2023/12/01	1	62.40	1	62.10	62.50	0	7,404	0.00%
2023/11/30	5	63.48	3	63.07	62.20	2	7,390	0.03%
2023/11/29	7	63.44	22	63.70	63.50	-15	7,352	-0.20%
2023/11/28	6.2	62.90	0	0.00	62.80	6.2	7,299	0.08%
2023/11/27	16	64.12	1	63.40	62.90	15	7,315	0.21%
2023/11/24	13	62.95	16	64.11	63.20	-3	6,905	-0.04%
2023/11/22	8	57.44	0	0.00	57.50	8	5,689	0.14%
2023/11/21	0	0.00	14	57.28	57.20	-14	5,725	-0.24%
2023/11/20	0	0.00	1	57.80	56.70	-1	5,793	-0.02%
2023/11/17	4	56.80	0	0.00	56.20	4	5,768	0.07%
2023/11/15	8	55.16	0	0.00	54.60	8	5,899	0.14%
2023/11/14	3	54.80	1	54.80	54.80	2	6,212	0.03%
2023/11/10	0.1	53.10	0	0.00	52.50	0.1	6,380	0.00%
2023/11/09	0	53.50	0	0.00	53.20	0	6,463	0.00%
2023/11/08	2	54.30	1	54.50	54.20	1	6,531	0.02%
2023/11/07	0	54.70	0	0.00	54.20	0	6,689	0.00%
2023/11/06	0	0.00	2	54.75	54.90	-2	6,783	-0.03%
2023/11/03	2	53.70	1	53.80	53.30	1	6,757	0.01%
2023/11/01	1	52.70	0	0.00	51.80	1	6,790	0.01%
2023/10/31	0	0.00	1	53.00	52.50	-1	6,621	-0.02%
2023/10/30	4	55.58	2	55.30	54.60	2	6,706	0.03%
2023/10/27	2	57.20	2	56.15	55.40	0	6,836	0.00%
2023/10/26	2	58.55	2	57.00	57.00	0	6,903	0.00%
2023/10/25	3	59.03	1	58.40	59.10	2	6,979	0.03%
2023/10/24	3	55.47	1	55.20	56.80	2	6,897	0.03%
2023/10/23	4	53.75	4	54.28	53.60	0	6,906	0.00%
2023/10/05	1	63.00	1	61.80	61.80	0	8,712	0.00%
2023/09/28	0	0.00	2	59.40	58.90	-2	9,613	-0.02%
2023/09/26	0	0.00	1.7	58.88	58.50	-1.7	10,168	-0.02%
2023/09/25	1	59.10	0	0.00	58.80	1	10,308	0.01%
2023/09/20	0	60.90	0	0.00	60.90	0	10,594	0.00%
2023/09/19	0	0.00	1	62.80	61.30	-1	10,873	-0.01%
2023/09/18	1	62.80	0	0.00	62.50	1	11,060	0.01%
2023/09/13	0.1	62.60	0	0.00	62.10	0.1	11,775	0.00%
2023/09/12	0	0.00	1	61.90	62.00	-1	12,067	-0.01%
2023/09/11	0	0.00	2	64.35	63.40	-2	12,282	-0.02%
2023/09/08	2	66.90	1	66.30	66.00	1	12,596	0.01%
2023/09/07	1	69.30	0	0.00	68.00	1	13,011	0.01%
2023/09/06	11.1	67.08	15	67.77	67.80	-4	13,275	-0.03%
2023/09/04	1	71.20	2	69.55	69.10	-1	13,658	-0.01%
2023/08/31	0	0.00	1	71.60	73.00	-1	14,509	-0.01%
2023/08/29	0	0.00	0.1	71.00	71.50	-0.1	16,015	0.00%
2023/08/28	1	69.40	1.1	69.97	70.00	-0.1	17,175	0.00%
2023/08/25	0	0.00	1	70.60	69.90	-1	18,143	-0.01%
2023/08/24	1.6	69.04	0.2	69.80	69.00	1.4	18,544	0.01%
2023/08/22	2	68.20	2	68.50	68.50	0	19,242	0.00%
2023/08/21	0	0.00	1	72.00	68.70	-1	19,614	-0.01%
2023/08/18	2	70.35	10	70.09	69.80	-8	21,131	-0.04%
2023/08/17	0	0.00	1	67.10	66.90	-1	21,030	0.00%
2023/08/16	1.4	65.51	0	0.00	66.20	1.4	21,193	0.01%
2023/08/15	1	64.40	1	63.80	64.60	0	21,721	0.00%
2023/08/14	1	63.10	0	0.00	62.10	1	22,208	0.00%
2023/08/11	5	63.50	0	0.00	63.50	5	22,801	0.02%
2023/08/09	0	0.00	0.6	64.17	63.50	-0.6	23,717	0.00%
2023/08/08	0	0.00	0.1	64.50	64.40	-0.1	24,317	0.00%
2023/08/07	1	65.10	1	65.20	65.20	0	24,618	0.00%
2023/08/04	0	0.00	0.1	65.30	65.40	-0.1	25,312	0.00%
2023/08/02	1	66.50	9	65.51	65.30	-8	25,743	-0.03%
2023/08/01	1	66.90	6	66.93	66.50	-5	26,070	-0.02%
2023/07/31	6	68.72	0	0.00	67.50	6	26,375	0.02%
2023/07/28	0.1	69.00	5	68.66	69.50	-4.9	26,653	-0.02%
2023/07/27	7	70.19	1	69.50	69.50	6	27,081	0.02%
2023/07/26	8	70.29	7	71.67	69.70	1	27,576	0.00%
2023/07/25	1	71.30	5	71.20	70.60	-4	27,814	-0.01%
2023/07/24	12	70.53	2	71.00	70.00	10	28,006	0.04%
2023/07/21	0	0.00	13	72.88	73.60	-13	28,207	-0.05%
2023/07/20	0	73.34	5	73.20	73.20	-5	29,256	-0.02%
2023/07/19	10	73.06	0	0.00	72.50	10	29,584	0.03%
2023/07/18	3.2	75.75	3	74.00	74.00	0.2	30,150	0.00%
2023/07/17	39.1	76.82	23	76.75	76.70	16.1	30,543	0.05%
2023/07/14	2	73.35	12	73.44	72.60	-10	31,042	-0.03%
2023/07/13	6	73.37	17	73.48	72.80	-11	32,704	-0.03%
2023/07/12	2	71.30	3	72.17	72.00	-1	33,621	0.00%
2023/07/11	23	73.96	8.3	75.98	72.00	14.7	34,256	0.04%
2023/07/10	9	76.97	1	76.00	76.00	8	34,499	0.02%
2023/07/07	8	76.61	8	77.50	78.30	0	34,755	0.00%
2023/07/06	4	78.70	2	79.40	77.70	2	35,037	0.01%
2023/07/05	25	80.39	32	79.70	79.40	-7	35,753	-0.02%
2023/07/04	16.1	77.94	9	79.22	77.60	7.1	35,789	0.02%
2023/07/03	2	78.60	0	0.00	78.80	2	35,870	0.01%
2023/06/30	1	78.00	10	76.80	78.00	-9	36,476	-0.02%
2023/06/29	3	75.60	3	75.50	75.50	0	36,628	0.00%
2023/06/28	6	75.92	2	75.80	75.30	4	36,905	0.01%
2023/06/27	7	76.13	0	0.00	75.60	7	37,163	0.02%
2023/06/26	3	79.90	0	0.00	79.30	3	37,281	0.01%
2023/06/21	4.2	80.20	6	80.15	81.80	-1.8	37,430	0.00%
2023/06/20	4	79.78	6	79.43	79.40	-2	37,547	-0.01%
2023/06/19	4	80.02	4	79.85	80.80	0	38,426	0.00%
2023/06/16	2	80.40	27	79.21	79.10	-25	39,863	-0.06%
2023/06/15	28	79.64	21	80.00	79.00	7	40,410	0.02%
2023/06/14	6.1	81.04	10	81.95	80.30	-3.9	41,215	-0.01%
2023/06/13	7	80.34	2	81.00	82.30	5	41,842	0.01%
2023/06/12	9	79.78	11	79.89	78.50	-2	42,435	0.00%
2023/06/09	6	80.42	9	79.91	79.00	-3	43,618	-0.01%
2023/06/08	21	78.71	10	79.04	78.90	11	44,550	0.02%
2023/06/07	12	82.58	3	83.43	81.50	9	45,822	0.02%
2023/06/06	5	84.42	8	83.79	82.60	-3	46,949	-0.01%
2023/06/05	8	85.69	2	86.15	85.70	6	47,549	0.01%
2023/06/02	9	83.28	32	82.74	83.40	-23	47,681	-0.05%
2023/06/01	34	81.74	32.2	81.05	81.90	1.8	47,138	0.00%
2023/05/31	23	77.75	23	78.63	78.40	0	46,628	0.00%
2023/05/30	12	78.18	14	77.19	76.60	-2	45,748	0.00%
2023/05/29	3	76.63	6	76.28	76.40	-3	45,395	-0.01%
2023/05/26	1.1	74.05	1	74.80	73.70	0.1	45,058	0.00%
2023/05/25	13.1	74.91	2	74.90	74.50	11.1	44,998	0.02%
2023/05/24	47	78.66	38	79.36	75.80	9	44,898	0.02%
2023/05/23	14	75.11	2	75.60	75.50	12	44,540	0.03%
2023/05/22	6	74.04	20	74.82	75.30	-14	44,960	-0.03%
2023/05/19	16	74.06	3	75.03	73.20	13	44,786	0.03%
2023/05/18	6	76.12	21	75.98	75.80	-15	44,433	-0.03%
2023/05/17	17	75.96	36.1	75.23	74.10	-19.1	43,886	-0.04%
2023/05/16	3	73.23	20	73.13	74.40	-17	43,212	-0.04%
2023/05/15	11.1	74.41	7	73.76	72.70	4.1	42,738	0.01%
2023/05/12	7	70.57	8	71.03	73.20	-1	42,094	0.00%
2023/05/11	1	70.60	0	0.00	68.90	1	41,514	0.00%
2023/05/10	26	69.13	3	69.58	70.00	23	41,156	0.06%
2023/05/09	9	73.89	1	72.40	71.70	8	40,450	0.02%
2023/05/08	3	72.63	3	73.17	73.80	0	39,949	0.00%
2023/05/05	20	71.10	6	71.67	71.20	14	39,498	0.04%
2023/05/04	20	76.65	1	75.20	74.00	19	39,065	0.05%
2023/05/03	1	76.40	16	76.08	76.00	-15	38,702	-0.04%
2023/05/02	2	75.10	34	75.60	76.50	-32	38,138	-0.08%
2023/04/28	38	73.92	2	73.25	73.50	36	37,572	0.10%
2023/04/27	1	72.60	154	71.66	71.90	-153	37,132	-0.41%	大賣/鉅額交易
2023/04/26	23	71.99	46	70.94	71.90	-23	36,803	-0.06%
2023/04/25	165	71.94	8	73.50	72.70	157	36,370	0.43%	大買/鉅額交易
2023/04/24	101	73.18	28	73.15	73.30	73	35,247	0.21%	大買/
2023/04/21	11	73.68	10	72.50	72.50	1	34,861	0.00%
2023/04/20	15	74.87	17	75.43	74.60	-2	34,112	-0.01%
2023/04/19	27	77.33	208	78.07	77.80	-181	33,376	-0.54%	大賣/鉅額交易
2023/04/18	28	77.73	13	77.81	76.40	15	32,320	0.05%
2023/04/17	3	72.70	5	74.54	75.90	-2	30,534	-0.01%
2023/04/14	10	69.53	8	68.86	69.00	2	29,403	0.01%
2023/04/13	13	67.15	14	67.44	67.30	-1	28,431	0.00%
2023/04/12	23	67.03	17	66.75	66.30	6	27,694	0.02%
2023/04/11	5	67.58	78	66.62	66.30	-73	27,252	-0.27%
2023/04/10	7	66.01	13	66.56	66.60	-6	26,706	-0.02%
2023/04/07	70	63.12	8	62.88	62.50	62	25,805	0.24%
2023/04/06	1	59.60	3	60.70	61.60	-2	25,429	-0.01%
2023/03/31	10	62.47	5	62.30	60.30	5	25,221	0.02%
2023/03/30	163	60.70	64	60.21	60.80	99	24,733	0.40%	大買/
2023/03/29	8	59.73	9	59.88	59.80	-1	24,759	0.00%
2023/03/28	1	58.80	82	59.25	59.20	-81	25,009	-0.32%
2023/03/27	1	60.50	0	0.00	59.80	1	24,753	0.00%
2023/03/24	8	59.50	11	59.96	60.00	-3	24,383	-0.01%
2023/03/23	11	59.30	12	58.97	59.50	-1	24,068	0.00%
2023/03/22	34	60.91	4	59.03	59.00	30	23,610	0.13%
2023/03/21	10	62.49	14	62.50	61.10	-4	22,529	-0.02%
2023/03/20	4	59.55	6	59.72	59.50	-2	20,843	-0.01%
2023/03/17	4	59.65	9	59.70	59.10	-5	20,016	-0.02%
2023/03/16	15	58.44	467	58.42	58.50	-452	18,949	-2.39%	大賣/鉅額交易
2023/03/15	6	59.33	5	59.38	59.20	1	18,059	0.01%
2023/03/14	12	57.67	18	57.88	58.40	-6	17,276	-0.03%
2023/03/13	17	56.87	11	54.61	56.20	6	15,806	0.04%
2023/03/10	16	56.69	24	57.48	56.60	-8	14,616	-0.05%
2023/03/09	32	55.35	52	55.13	54.80	-20	13,026	-0.15%
2023/03/08	18	50.78	33	53.84	54.70	-15	11,630	-0.13%
2023/03/07	6	50.03	30	49.53	49.80	-24	10,742	-0.22%
2023/03/06	18	48.58	21.1	48.73	48.75	-3.1	10,455	-0.03%
2023/03/03	250.1	47.74	3	48.28	46.90	247.1	10,502	2.35%	大買/鉅額交易
2023/03/02	6	45.78	6.3	46.19	47.05	-0.3	10,050	0.00%
2023/03/01	12	45.19	12	45.53	45.60	0	9,884	0.00%
2023/02/24	0	0.00	5	45.55	45.45	-5	9,774	-0.05%
2023/02/23	14	46.98	18	46.81	46.60	-4	9,572	-0.04%
2023/02/22	30	45.43	26	46.08	47.20	4	9,388	0.04%
2023/02/21	12	46.12	11	46.70	46.70	1	9,065	0.01%
2023/02/20	11	44.11	17	45.59	46.35	-6	7,673	-0.08%
2023/02/17	1.3	42.38	4	42.20	42.15	-2.8	7,037	-0.04%
2023/02/16	5	42.52	6	42.52	42.35	-1	6,955	-0.01%
2023/02/15	1	40.80	1	40.75	40.75	0	6,725	0.00%
2023/02/13	1	40.20	0	0.00	39.95	1	6,721	0.01%
2023/02/10	4	40.40	4	39.90	39.90	0	6,759	0.00%
2023/02/09	1	40.80	2	41.65	41.35	-1	6,706	-0.01%
2023/02/06	0	0.00	1	40.65	40.65	-1	6,589	-0.02%
2023/02/03	1	40.50	0	0.00	40.45	1	6,578	0.02%
2023/02/01	0	0.00	1	40.40	40.45	-1	6,540	-0.02%
2023/01/30	1	38.95	0	0.00	38.85	1	6,526	0.02%
2023/01/13	3	38.45	3	38.07	38.00	0	6,533	0.00%
2023/01/11	7	39.16	2	39.00	39.00	5	6,554	0.08%
2023/01/10	5	40.05	0	0.00	40.10	5	6,526	0.08%
2023/01/04	0	0.00	1	40.60	40.10	-1	6,663	-0.02%
2023/01/03	1	39.20	2	39.95	39.95	-1	6,679	-0.01%
2022/12/28	1	39.75	1	39.00	39.00	0	6,845	0.00%
2022/12/26	2	40.35	0	0.00	40.00	2	6,852	0.03%
2022/12/22	1	41.65	1	41.90	41.50	0	6,795	0.00%
2022/12/21	0	0.00	1	42.60	42.40	-1	6,585	-0.02%
2022/12/20	5	42.30	18	41.88	40.65	-13	6,274	-0.21%
2022/12/19	0	0.00	2	41.20	41.25	-2	5,759	-0.03%
2022/12/16	2	39.43	0	0.00	39.40	2	5,685	0.04%
2022/12/12	0	0.00	1	39.90	39.95	-1	6,241	-0.02%
2022/12/08	5	40.05	0	0.00	39.80	5	6,969	0.07%
2022/12/06	11	42.05	30	42.74	41.65	-19	6,883	-0.28%
2022/12/05	7	42.00	0	0.00	41.70	7	6,639	0.11%
2022/12/02	5	41.45	0	0.00	41.75	5	6,574	0.08%
2022/12/01	14	42.03	0	0.00	41.60	14	6,509	0.22%
2022/11/30	4	42.20	2	42.33	41.80	2	6,398	0.03%
2022/11/29	1	41.30	0	0.00	41.25	1	6,186	0.02%
2022/11/28	12	42.44	11	41.93	41.70	1	6,208	0.02%
2022/11/25	2	39.35	3	42.50	42.30	-1	5,779	-0.02%
2022/11/24	4	38.95	5	38.94	38.85	-1	5,224	-0.02%
2022/11/23	0	0.00	1	36.65	36.65	-1	4,905	-0.02%
2022/11/21	0	0.00	2	37.50	37.10	-2	4,993	-0.04%
2022/11/17	1	38.35	0	0.00	38.45	1	4,945	0.02%
2022/10/28	0	0.00	8	35.80	35.25	-8	5,227	-0.15%
2022/10/27	0	0.00	5	35.65	36.30	-5	5,247	-0.10%
2022/10/19	20	36.64	20	36.26	36.10	0	5,391	0.00%
2022/10/18	0	0.00	2	35.60	35.40	-2	5,368	-0.04%
2022/10/14	0	0.00	4	34.95	35.05	-4	5,487	-0.07%
2022/10/06	5	38.70	5	38.35	38.20	0	5,817	0.00%
2022/09/23	3	38.23	0	0.00	38.05	3	5,846	0.05%
2022/09/22	1	38.00	0	0.00	39.10	1	5,876	0.02%
2022/09/20	9	39.05	9	38.76	39.35	0	5,801	0.00%
2022/09/19	6	40.24	0	0.00	38.95	6	5,647	0.11%
2022/09/16	4	41.50	21	41.60	41.60	-17	5,366	-0.32%
2022/09/08	0	0.00	1	37.15	37.30	-1	4,754	-0.02%
2022/09/07	0	0.00	2	36.85	36.60	-2	4,787	-0.04%
2022/09/06	0	0.00	0.3	37.13	37.00	-0.3	4,806	-0.01%
2022/09/05	2	39.40	0	0.00	38.15	2	4,777	0.04%
2022/09/02	5	40.30	5	40.65	40.30	0	4,717	0.00%
2022/09/01	1	39.25	1.3	39.31	39.55	-0.3	4,520	-0.01%
2022/08/29	0	0.00	1	37.85	37.80	-1	4,845	-0.02%
2022/08/25	0.1	38.70	0	0.00	38.75	0.1	4,848	0.00%
2022/08/23	0.1	38.30	0	0.00	38.35	0.1	5,152	0.00%
2022/08/22	0	0.00	8	38.41	38.40	-8	5,192	-0.15%
2022/08/18	1	39.90	3	40.25	39.90	-2	5,301	-0.04%
2022/08/17	0	0.00	1	39.65	39.70	-1	5,298	-0.02%
2022/08/16	8	39.15	1	39.05	39.15	7	5,267	0.13%
2022/08/15	1	38.75	2	38.55	39.10	-1	5,227	-0.02%
2022/08/11	5	38.02	3	39.03	37.90	2	5,185	0.04%
2022/08/10	0	0.00	1	38.15	38.25	-1	5,096	-0.02%
2022/08/08	0.2	37.00	0	0.00	37.55	0.2	5,119	0.00%
2022/08/05	0.2	37.00	1	37.70	37.60	-0.8	5,162	-0.02%
2022/08/02	1	36.35	0	0.00	36.50	1	5,192	0.02%
2022/08/01	1	38.35	1	38.35	38.35	0	5,145	0.00%
2022/07/15	2	36.73	5	36.70	36.00	-3	5,369	-0.06%
2022/07/14	5	34.95	0	0.00	36.30	5	5,204	0.10%
2022/07/13	1	33.35	0	0.00	33.00	1	5,084	0.02%
2022/07/04	1	31.95	0	0.00	31.00	1	5,410	0.02%
2022/07/01	80	33.18	0	0.00	31.70	80	5,539	1.44%
2022/06/30	100	35.39	80	34.78	34.00	20	5,642	0.35%
2022/06/29	1	35.50	100	35.77	35.90	-99	5,690	-1.74%
2022/06/24	0	0.00	1	37.35	36.85	-1	6,996	-0.01%
2022/06/23	0	0.00	2	35.75	35.95	-2	7,501	-0.03%
2022/06/22	1	35.60	0	0.00	35.60	1	8,370	0.01%
2022/06/20	1	36.75	0	0.00	35.10	1	9,495	0.01%
2022/06/17	2	37.00	17	36.70	36.95	-15	9,504	-0.16%
2022/06/16	16	37.44	15	38.76	37.40	1	9,509	0.01%
2022/06/15	0	0.00	0.1	39.15	38.30	-0.1	9,536	0.00%
2022/06/14	1	38.75	0.1	38.55	39.10	1	9,575	0.01%
2022/06/13	15	38.80	0.1	38.85	38.80	14.9	9,597	0.16%
2022/06/10	0.2	40.20	0	0.00	40.00	0.2	9,611	0.00%
2022/06/09	1	40.75	0	0.00	40.60	1	9,630	0.01%
2022/06/08	0	0.00	1	40.90	41.25	-1	9,651	-0.01%
2022/06/07	0	0.00	3	39.67	40.30	-3	9,377	-0.03%
2022/06/06	3	39.38	0	0.00	39.15	3	9,352	0.03%
2022/06/02	0	0.00	37	39.98	40.00	-37	9,466	-0.39%
2022/06/01	79	41.32	76.2	41.39	40.75	2.8	9,549	0.03%
2022/05/31	0.2	39.25	20	39.00	39.40	-19.8	9,420	-0.21%
2022/05/30	25	39.20	0	0.00	39.15	25	9,594	0.26%
2022/05/27	45	38.77	30	38.30	38.10	15	9,640	0.16%
2022/05/26	15	37.40	0	0.00	37.40	15	9,685	0.15%
2022/05/18	1	38.40	0	0.00	38.40	1	10,582	0.01%
2022/05/12	2	35.45	2	35.60	35.00	0	11,857	0.00%
2022/05/11	1	37.80	0	0.00	37.30	1	11,831	0.01%
2022/04/29	25	39.59	25	39.05	39.00	0	12,634	0.00%
2022/04/28	1	39.10	0	0.00	38.70	1	12,814	0.01%
2022/04/26	2	41.50	1	40.90	40.70	1	12,772	0.01%
2022/04/25	0	0.00	2	40.95	40.95	-2	12,852	-0.02%
2022/04/21	0	0.00	15	43.43	43.60	-15	13,093	-0.11%
2022/04/20	1	42.85	1	42.75	42.95	0	13,319	0.00%
2022/04/19	1	42.30	0	0.00	42.05	1	13,467	0.01%
2022/04/18	15	42.67	0	0.00	42.35	15	13,793	0.11%
2022/04/15	2	44.10	1	44.15	43.80	1	13,993	0.01%
2022/04/14	1	45.65	1	45.10	45.10	0	14,415	0.00%
2022/04/13	0	0.00	2	44.58	44.50	-2	14,620	-0.01%
2022/04/11	2	44.85	10	45.15	44.00	-8	15,448	-0.05%
2022/04/08	1	45.75	3	46.18	45.75	-2	15,823	-0.01%
2022/04/07	4	47.16	23	47.10	45.20	-19	16,675	-0.11%
2022/04/06	4	47.61	10	47.60	47.15	-6	16,890	-0.04%
2022/04/01	1	46.10	4	46.35	46.10	-3	17,214	-0.02%
2022/03/31	7	47.30	10.2	47.70	46.80	-3.2	18,222	-0.02%
2022/03/30	40	48.44	48	48.24	48.25	-8	19,103	-0.04%
2022/03/29	4	47.55	8	48.13	46.95	-4	21,757	-0.02%
2022/03/28	12	48.29	12	47.70	47.60	0	22,374	0.00%
2022/03/25	43.2	47.91	31	47.84	47.65	12.2	22,255	0.05%
2022/03/24	36	46.78	40	47.21	45.90	-4	21,832	-0.02%
2022/03/23	1	45.95	3	44.85	45.75	-2	21,678	-0.01%
2022/03/22	0	0.00	1	43.35	43.00	-1	22,935	0.00%
2022/03/21	2	43.10	0	0.00	42.65	2	24,311	0.01%
2022/03/17	1	42.55	2	42.58	42.55	-1	25,932	0.00%
2022/03/15	2	42.53	0	0.00	41.90	2	26,355	0.01%
2022/03/11	4	42.09	3	42.80	42.10	1	27,074	0.00%
2022/03/10	4	43.35	9	44.14	43.35	-5	27,079	-0.02%
2022/03/09	6	42.50	6	42.63	42.65	0	27,036	0.00%
2022/03/08	5	41.75	5	41.50	41.75	0	27,012	0.00%
2022/03/07	7	43.64	5	44.95	43.00	2	26,897	0.01%
2022/03/04	6	46.29	4	45.75	45.50	2	26,779	0.01%
2022/03/03	7	47.69	2	46.83	46.55	5	26,680	0.02%
2022/03/02	0	0.00	1	46.90	46.90	-1	26,600	0.00%
2022/03/01	1	46.15	2	46.63	46.85	-1	26,662	0.00%
2022/02/25	0	0.00	2	45.90	44.80	-2	26,695	-0.01%
2022/02/24	3	44.75	0.4	45.45	44.05	2.6	26,666	0.01%
2022/02/23	1.4	46.14	2	46.45	46.50	-0.6	26,540	0.00%
2022/02/22	1	45.50	1	45.35	45.40	0	26,548	0.00%
2022/02/18	0	0.00	3	46.70	47.95	-3	26,335	-0.01%
2022/02/17	10	48.19	0	0.00	46.70	10	26,355	0.04%
2022/02/15	0	0.00	0.5	44.00	43.80	-0.5	25,474	0.00%
2022/02/14	1	43.50	0.5	43.65	43.50	0.5	25,529	0.00%
2022/02/11	1	45.45	0	0.00	45.70	1	25,612	0.00%
2022/02/10	1	45.80	0	0.00	45.20	1	25,949	0.00%
2022/02/09	0	0.00	2	45.15	45.20	-2	25,870	-0.01%
2022/01/26	2	41.65	1	41.55	41.60	1	25,716	0.00%
2022/01/25	2	41.40	0	0.00	40.80	2	26,178	0.01%
2022/01/24	0	0.00	4	41.84	42.80	-4	26,203	-0.02%
2022/01/21	2	43.35	1	43.80	42.55	1	26,324	0.00%
2022/01/19	2	44.90	0	0.00	44.80	2	27,174	0.01%
2022/01/18	1	45.00	0	0.00	44.80	1	27,675	0.00%
2022/01/17	3	45.55	3	45.97	45.60	0	27,640	0.00%
2022/01/14	9	44.44	3	44.70	44.15	6	27,650	0.02%
2022/01/13	5	45.38	1	46.10	45.65	4	27,830	0.01%
2022/01/12	1	46.70	0	0.00	46.00	1	28,004	0.00%
2022/01/11	6	46.94	8	46.53	46.50	-2	27,968	-0.01%
2022/01/10	11	48.64	3	48.60	48.70	8	27,612	0.03%
2022/01/07	12	48.75	0	0.00	47.75	12	27,341	0.04%
2022/01/06	9	49.70	2	50.60	49.60	7	26,889	0.03%
2022/01/05	8	51.04	7.2	52.10	50.40	0.8	26,623	0.00%
2022/01/04	8	51.25	10	51.31	52.10	-2	26,245	-0.01%
2022/01/03	11	49.78	7	50.50	50.70	4	25,790	0.02%
2021/12/30	9	50.81	13	51.59	50.30	-4	25,335	-0.02%
2021/12/29	4	51.20	6	50.20	50.60	-2	24,493	-0.01%
2021/12/28	8	50.43	3	50.27	50.00	5	24,195	0.02%
2021/12/27	9	50.93	24	50.90	51.70	-15	23,728	-0.06%
2021/12/24	27	50.18	88	50.33	49.40	-61	22,652	-0.27%
2021/12/23	92	49.85	21	49.79	49.90	71	21,538	0.33%
2021/12/22	5	45.17	6	47.35	47.35	-1	18,101	-0.01%
2021/12/21	1	43.10	4	43.28	43.05	-3	17,170	-0.02%
2021/12/20	9	45.28	2	44.73	45.15	7	16,748	0.04%
2021/12/17	1	46.35	13	45.42	45.40	-12	16,239	-0.07%
2021/12/16	26	46.52	6	46.32	46.25	20	15,573	0.13%
2021/12/15	42	43.48	43	42.98	43.80	-1	13,999	-0.01%
2021/12/14	13	40.90	5	39.55	40.80	8	12,584	0.06%
2021/12/13	0	0.00	4	41.94	42.25	-4	11,852	-0.03%
2021/12/10	1	40.00	1	40.65	38.45	0	10,891	0.00%
2021/12/08	7	39.17	7	38.70	38.20	0	10,373	0.00%
2021/12/07	15	38.47	52.8	38.92	39.10	-37.8	10,132	-0.37%
2021/12/03	0	0.00	1	36.10	36.20	-1	9,602	-0.01%
2021/12/01	0	0.00	2	36.20	36.45	-2	9,665	-0.02%
2021/11/29	3	35.65	3	35.47	35.45	0	9,748	0.00%
2021/11/26	1	36.00	3	36.02	35.75	-2	9,817	-0.02%
2021/11/25	10	37.87	0	0.00	37.10	10	9,738	0.10%
2021/11/24	10	37.03	10	37.45	38.05	0	9,614	0.00%
2021/11/23	0	0.00	1	36.90	36.85	-1	9,542	-0.01%
2021/11/19	2	37.50	0	0.00	37.35	2	9,684	0.02%
2021/11/18	0	0.00	14	38.08	37.55	-14	9,701	-0.14%
2021/11/17	2	37.50	0	0.00	37.15	2	9,687	0.02%
2021/11/16	8	38.21	4	37.38	37.30	4	9,737	0.04%
2021/11/15	1	37.55	1	37.85	38.40	0	9,596	0.00%
2021/11/12	1	38.25	1	37.35	37.20	0	9,510	0.00%
2021/11/10	5	38.12	4	37.90	37.30	1	9,529	0.01%
2021/11/09	5	37.24	6	36.98	37.70	-1	9,481	-0.01%
2021/11/08	3	35.22	1	35.25	35.50	2	9,209	0.02%
2021/11/04	0	35.35	0	0.00	35.25	0	9,424	0.00%
2021/11/03	1	35.95	1	35.35	35.20	0	9,455	0.00%
2021/11/02	10	38.35	20	38.14	35.45	-10	9,494	-0.11%
2021/11/01	0	0.00	3	36.70	36.80	-3	9,020	-0.03%
2021/10/29	7	37.19	1	36.65	36.80	6	8,881	0.07%
2021/10/28	6	37.43	1	37.45	36.30	5	8,571	0.06%
2021/10/27	4	36.96	7	36.82	36.30	-3	8,202	-0.04%
2021/10/26	6	36.59	2	37.25	37.25	4	7,558	0.05%
2021/10/22	0	0.00	7	34.90	34.80	-7	7,167	-0.10%
2021/10/21	0	0.00	1	35.30	35.30	-1	7,157	-0.01%
2021/09/17	1	32.25	0	0.00	32.35	1	15,407	0.01%
2021/09/07	1	33.70	3.1	32.80	33.45	-2.1	17,836	-0.01%
2021/09/06	1	34.50	0	0.00	33.45	1	18,298	0.01%
2021/09/02	2	35.20	1	34.65	34.45	1	18,386	0.01%
2021/09/01	1	37.05	1	35.80	35.80	0	18,456	0.00%
2021/08/31	1	35.75	0	0.00	35.95	1	18,438	0.01%
2021/08/27	1	35.95	0	0.00	35.65	1	18,817	0.01%
2021/08/26	0	0.00	1	36.10	36.85	-1	19,040	-0.01%
2021/08/25	0	0.00	3	36.37	36.10	-3	19,122	-0.02%
2021/08/24	1.1	35.11	0	35.85	34.25	1.1	19,301	0.01%
2021/08/23	0	0.00	1	34.85	34.90	-1	19,627	-0.01%
2021/08/19	0	33.85	1	34.55	32.50	-1	20,009	0.00%
2021/08/18	0	0.00	0.1	31.45	34.45	-0.1	20,301	0.00%
2021/08/17	3	34.03	3	32.15	31.80	0	20,427	0.00%
2021/08/16	1	35.30	5	34.03	34.10	-4	20,432	-0.02%
2021/08/13	10	36.80	0	0.00	35.80	10	20,452	0.05%
2021/08/11	1	38.05	1	38.65	38.95	0	20,594	0.00%
2021/08/10	2	37.90	2	37.63	37.65	0	20,667	0.00%
2021/08/09	2	37.80	6	37.85	37.05	-4	20,854	-0.02%
2021/08/06	2	37.98	1	37.60	37.60	1	21,081	0.00%
2021/08/05	1	36.70	1	36.65	36.60	0	21,273	0.00%
2021/08/04	3	37.72	0	0.00	37.45	3	21,764	0.01%
2021/08/03	4	38.09	1	37.75	37.65	3	22,054	0.01%
2021/08/02	0	0.00	10	37.63	38.00	-10	22,273	-0.04%
2021/07/30	2	38.50	2	38.15	37.90	0	22,477	0.00%
2021/07/29	9	38.47	8	38.53	38.40	1	22,689	0.00%
2021/07/28	5	38.00	0	0.00	38.10	5	22,900	0.02%
2021/07/27	1	39.50	2	40.25	39.65	-1	23,195	0.00%
2021/07/26	2	41.25	1	41.45	41.60	1	23,492	0.00%
2021/07/23	0	0.00	3	40.02	40.05	-3	24,314	-0.01%
2021/07/22	2	38.68	3.3	38.85	38.90	-1.3	24,927	-0.01%
2021/07/21	16.3	38.18	15	38.29	37.75	1.3	25,844	0.01%
2021/07/20	3	38.60	12	37.45	37.75	-9	25,772	-0.03%
2021/07/19	12	40.80	11	40.17	39.80	1	25,664	0.00%
2021/07/16	2	41.70	8	41.36	40.50	-6	25,559	-0.02%
2021/07/15	8	40.84	34	41.12	40.90	-26	25,443	-0.10%
2021/07/14	30	40.75	12	40.86	40.45	18	25,327	0.07%
2021/07/13	41	44.32	33	42.99	41.35	8	25,095	0.03%
2021/07/12	44	42.37	44	43.10	43.15	0	24,316	0.00%
2021/07/09	19	41.59	17	42.38	41.20	2	23,498	0.01%
2021/07/08	12	42.40	1	40.50	42.40	11	22,982	0.05%
2021/07/07	15	41.66	13	41.38	40.80	2	22,452	0.01%
2021/07/06	2	41.50	3	42.28	43.00	-1	21,586	0.00%
2021/07/05	3	39.68	2	39.43	39.10	1	21,259	0.00%
2021/07/01	1	38.30	1	37.00	36.90	0	21,974	0.00%
2021/06/30	4.1	38.66	7	38.20	38.15	-2.9	21,976	-0.01%
2021/06/29	3	40.50	7	39.38	37.25	-4	21,852	-0.02%
2021/06/28	23	40.47	22	40.40	39.75	1	21,547	0.00%
2021/06/25	1	37.30	22	39.79	39.80	-21	20,099	-0.10%
2021/06/24	2	36.35	3	35.30	36.20	-1	19,674	-0.01%
2021/06/23	5	34.53	1	35.75	35.80	4	19,435	0.02%
2021/06/22	0	0.00	6	33.35	33.40	-6	19,356	-0.03%
2021/06/21	15	34.75	18	34.16	34.05	-3	19,369	-0.02%
2021/06/18	2	36.55	0	0.00	35.85	2	19,561	0.01%
2021/06/16	9	36.32	3	35.93	35.25	6	22,480	0.03%
2021/06/15	1	36.50	11	36.55	36.55	-10	23,594	-0.04%
2021/06/09	5	34.36	5	33.77	33.25	0	25,010	0.00%
2021/06/07	1	35.00	2	34.90	34.30	-1	24,939	0.00%
2021/06/04	3	36.47	4	36.38	36.10	-1	24,757	0.00%
2021/06/03	2	36.75	2	36.10	36.20	0	24,630	0.00%
2021/06/01	3	37.65	2	35.88	36.70	1	24,292	0.00%
2021/05/31	19	36.27	7	36.31	36.40	12	24,079	0.05%
2021/05/28	2	33.48	1	33.75	33.80	1	24,205	0.00%
2021/05/27	1	31.15	1	30.75	30.75	0	24,751	0.00%
2021/05/26	5	30.19	37	30.42	30.40	-32	24,713	-0.13%
2021/05/24	0	0.00	5	28.35	28.35	-5	24,247	-0.02%
2021/05/20	16	27.09	0	0.00	26.65	16	24,303	0.07%
2021/05/19	0	0.00	5	27.75	27.65	-5	24,174	-0.02%
2021/05/18	27	27.61	0	0.00	28.15	27	24,050	0.11%
2021/05/14	1	30.95	3	29.30	28.40	-2	23,502	-0.01%
2021/05/13	1	30.05	0	0.00	29.85	1	23,224	0.00%
2021/05/12	12	32.25	11	32.02	30.40	1	22,926	0.00%
2021/05/11	21	33.20	49	32.35	32.10	-28	22,378	-0.13%
2021/05/10	8	35.19	21	35.95	35.30	-13	22,094	-0.06%
2021/05/07	35	34.71	16	34.97	36.95	19	21,966	0.09%
2021/05/06	61	35.34	55	34.68	34.30	6	21,867	0.03%
2021/05/05	7	36.30	1	37.60	34.45	6	21,673	0.03%
2021/05/04	10	38.12	13	36.58	36.10	-3	21,592	-0.01%
2021/05/03	33	40.39	13	40.77	38.70	20	21,235	0.09%
2021/04/29	56	45.87	105	46.15	42.95	-49	20,791	-0.24%	大賣/
2021/04/28	72	43.93	16	44.09	45.10	56	19,829	0.28%
2021/04/27	13	41.93	39	42.79	41.00	-26	19,229	-0.14%
2021/04/26	31	39.90	9	39.90	39.90	22	18,422	0.12%
2021/04/23	4	34.45	4	35.80	36.30	0	18,508	0.00%
2021/04/22	1	34.80	0	0.00	33.00	1	18,616	0.01%
2021/04/21	1	33.45	2	34.15	34.40	-1	18,814	-0.01%
2021/04/20	0	0.00	1	34.15	34.15	-1	18,976	-0.01%
2021/04/19	4	34.73	1	33.95	34.50	3	19,413	0.02%
2021/04/16	0	0.00	1	36.40	36.40	-1	20,088	0.00%
2021/04/15	0	0.00	3	34.27	35.70	-3	20,268	-0.01%
2021/04/14	3	35.67	5	35.52	35.10	-2	20,395	-0.01%
2021/04/13	6	38.60	0	0.00	37.00	6	20,488	0.03%
2021/04/12	0	0.00	3	35.27	38.00	-3	20,566	-0.01%
2021/04/09	2	37.80	6	37.80	37.80	-4	20,758	-0.02%
2021/04/08	59	41.72	56.7	41.94	41.95	2.3	20,895	0.01%
2021/04/07	6	38.13	4	37.59	38.90	2	19,783	0.01%
2021/04/06	19	34.29	1	34.50	35.40	18	19,602	0.09%
2021/04/01	3	30.75	2	30.18	32.20	1	19,483	0.01%
2021/03/31	0	0.00	31	29.91	29.30	-31	19,341	-0.16%
2021/03/30	32	28.82	0	0.00	29.30	32	19,307	0.17%
2021/03/29	2	26.43	12	26.95	26.95	-10	19,141	-0.05%
2021/03/26	1	25.50	1	26.20	26.20	0	19,240	0.00%
2021/03/25	3	25.85	1	26.85	25.75	2	19,364	0.01%
2021/03/24	6	25.14	5	24.21	25.30	1	20,185	0.00%
2021/03/23	7.6	24.13	16	24.05	24.45	-8.4	20,830	-0.04%
2021/03/22	30	27.09	42	27.43	26.00	-12	20,580	-0.06%
2021/03/19	54.4	24.54	60	24.98	25.55	-5.6	19,048	-0.03%
2021/03/18	74	22.23	70	23.18	23.25	4	17,938	0.02%
2021/03/17	7	20.47	7	20.71	21.15	0	16,444	0.00%
2021/03/16	7	19.66	38	20.05	19.25	-31	15,750	-0.20%
2021/03/15	11	18.51	8	18.46	18.50	3	14,969	0.02%
2021/03/12	1	17.70	4	17.86	17.90	-3	15,063	-0.02%
2021/03/11	1	17.65	4	17.65	17.70	-3	15,623	-0.02%
2021/03/10	3	17.07	0	0.00	17.00	3	15,916	0.02%
2021/03/09	0	0.00	1	16.80	17.10	-1	16,439	-0.01%
2021/03/08	5	17.13	1	16.70	16.80	4	17,152	0.02%
2021/03/05	4	17.38	2	17.55	17.30	2	17,645	0.01%
2021/03/04	1	17.70	1	17.45	17.35	0	17,670	0.00%
2021/03/03	11	18.09	9	18.32	17.80	2	17,605	0.01%
2021/03/02	8	19.20	14	19.46	19.45	-6	17,445	-0.03%
2021/02/26	11	17.84	17	17.91	17.85	-6	16,612	-0.04%
2021/02/25	1	17.50	0	0.00	17.55	1	16,460	0.01%
2021/02/24	8	17.80	20	17.98	17.50	-12	16,430	-0.07%
2021/02/23	0	0.00	1	17.40	17.50	-1	16,298	-0.01%
2021/02/22	9	17.94	5	18.15	17.70	4	16,355	0.02%
2021/02/19	0	0.00	5	17.20	17.25	-5	16,104	-0.03%
2021/02/18	2	16.80	4	16.88	16.85	-2	16,065	-0.01%
2021/02/17	2	16.45	2	16.60	16.60	0	15,983	0.00%
2021/02/02	5	16.20	1	16.25	16.15	4	16,054	0.02%
2021/01/29	8	16.95	0	0.00	16.50	8	16,124	0.05%
2021/01/28	4	17.08	2	17.05	17.05	2	16,239	0.01%
2021/01/22	2	15.95	0	0.00	15.95	2	16,058	0.01%
2021/01/21	1	16.25	2	15.95	15.90	-1	16,017	-0.01%
2021/01/20	0	0.00	0.3	16.55	16.40	-0.3	15,875	0.00%
2021/01/19	7	17.09	1	17.10	17.55	6	15,684	0.04%
2021/01/18	8	17.25	0	0.00	17.20	8	15,497	0.05%
2021/01/15	10	18.09	0	0.00	17.80	10	15,367	0.07%
2021/01/13	0	0.00	10	17.50	17.45	-10	14,972	-0.07%
2021/01/12	1	17.85	0.3	18.18	17.10	0.7	14,844	0.00%
2021/01/11	0	0.00	25	17.35	18.25	-25	14,511	-0.17%
2021/01/08	0.3	16.90	6	16.93	16.75	-5.7	14,277	-0.04%
2021/01/07	0	0.00	4	16.90	16.70	-4	14,733	-0.03%
2021/01/06	5	16.35	0	0.00	16.00	5	14,688	0.03%
2021/01/05	15	16.74	0	0.00	16.55	15	14,508	0.10%
2021/01/04	3	16.65	1	16.40	16.95	2	14,338	0.01%
2020/12/31	21	16.82	21	16.63	16.30	0	13,928	0.00%
2020/12/25	5	16.50	0	0.00	16.50	5	13,417	0.04%
2020/12/24	0	0.00	2	16.70	16.30	-2	13,307	-0.02%
2020/12/23	13	15.90	0	15.85	15.85	13	13,152	0.10%
2020/12/22	2	16.43	0	0.00	15.70	2	13,100	0.02%
2020/12/21	0	0.00	5	16.60	16.55	-5	12,998	-0.04%
2020/12/18	10	17.43	6	16.83	16.70	4	13,098	0.03%
2020/12/17	0	0.00	6	17.22	17.35	-6	12,820	-0.05%
2020/12/16	1	16.30	0	0.00	15.80	1	12,522	0.01%
2020/12/15	0	0.00	1	15.80	15.80	-1	12,475	-0.01%
2020/12/14	2	16.55	0	0.00	16.20	2	12,329	0.02%
2020/12/11	10	15.10	10	15.30	15.30	0	11,888	0.00%
2020/12/10	0	0.00	20	15.65	15.45	-20	11,707	-0.17%
2020/12/09	0	0.00	1	15.75	15.35	-1	11,550	-0.01%
2020/12/08	10	15.40	0	0.00	15.80	10	11,360	0.09%
2020/12/07	10	15.00	13	15.45	16.00	-3	11,045	-0.03%
2020/12/03	4	15.39	21	15.25	15.15	-17	10,014	-0.17%
2020/12/02	57	14.55	1	14.60	14.60	56	9,500	0.59%
2020/12/01	2	13.90	13	13.45	14.20	-11	8,759	-0.13%
2020/11/30	3	12.65	0	0.00	12.95	3	8,208	0.04%
2020/11/26	12	12.39	2	12.85	12.35	10	8,290	0.12%
2020/11/18	0	0.00	1	11.65	11.50	-1	7,661	-0.01%
2020/11/17	1	11.75	0	0.00	11.70	1	7,784	0.01%
2020/11/10	2	11.90	0	0.00	11.60	2	7,638	0.03%
2020/11/03	11	12.06	13	12.07	12.05	-2	7,167	-0.03%
2020/10/29	0	0.00	2	11.35	11.90	-2	6,819	-0.03%
2020/10/16	12	12.03	11	11.95	11.50	1	6,182	0.02%
2020/10/15	7	12.24	5	12.38	12.40	2	5,884	0.03%
2020/09/23	2	10.95	0	0.00	10.50	2	5,481	0.04%
2020/09/21	1	12.00	4	12.00	12.00	-3	4,595	-0.07%
2020/08/21	1	9.53	1	9.86	9.86	0	3,349	0.00%
2020/08/05	2	9.34	2	9.29	9.29	0	2,857	0.00%
2020/07/22	0	0.00	1	9.35	9.35	-1	2,797	-0.04%
2020/07/21	1	10.05	0	0.00	9.20	1	2,765	0.04%
2020/07/10	4	9.50	4	9.12	9.12	0	2,047	0.00%
2020/07/02	0	0.00	1	9.23	9.23	-1	1,668	-0.06%
2020/07/01	1	9.20	0	0.00	9.10	1	1,598	0.06%
2020/06/18	0	0.00	1	8.13	8.07	-1	1,322	-0.08%
2020/06/02	2	7.81	2	7.75	7.75	0	1,177	0.00%
2020/05/26	0	0.00	1	6.91	6.95	-1	866	-0.12%
2020/05/19	0	0.00	1	6.85	6.88	-1	831	-0.12%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/03/13	0	0.00	2	6.51	6.57	-2	980	-0.20%
2020/01/16	0	0.00	10	9.67	9.72	-10	1,258	-0.79%
2020/01/15	10	9.82	0	0.00	9.84	10	1,273	0.78%
2019/12/16	0	0.00	1	9.89	9.93	-1	897	-0.11%
2019/12/05	2	10.10	0	0.00	9.98	2	820	0.24%
2019/11/28	2	9.71	0	0.00	9.65	2	654	0.31%
2019/09/03	0	0.00	2	8.93	8.91	-2	504	-0.40%
2019/08/20	2	8.94	0	0.00	8.87	2	514	0.39%
2019/04/12	2	10.65	0	0.00	10.55	2	1,875	0.11%
2019/04/11	2	10.80	0	0.00	10.70	2	1,867	0.11%
2019/04/01	1	10.40	0	0.00	10.35	1	1,846	0.05%
2019/03/15	1	11.55	0	0.00	11.05	1	2,071	0.05%
2019/03/11	0	0.00	37	11.95	11.85	-37	1,734	-2.13%
2019/03/08	0	0.00	30	11.73	12.00	-30	1,706	-1.76%
2019/03/07	0	0.00	10	11.40	11.30	-10	1,642	-0.61%
2019/03/05	47	11.34	0	0.00	11.30	47	1,589	2.96%
2019/03/04	30	11.40	0	0.00	11.25	30	1,493	2.01%
2019/02/26	0	0.00	20	10.70	10.65	-20	1,372	-1.46%
2019/02/25	20	10.95	0	0.00	10.85	20	1,429	1.40%
2019/02/18	0	0.00	8	10.70	10.55	-8	1,369	-0.58%
2019/01/25	8	10.25	0	0.00	10.30	8	1,292	0.62%
2018/12/25	0	0.00	1	10.40	10.25	-1	1,275	-0.08%
2018/12/24	1	10.65	1	10.60	10.55	0	1,267	0.00%
2018/12/22	1	10.60	0	0.00	10.75	1	1,263	0.08%
2018/10/22	0	0.00	0.1	8.73	8.68	-0.1	1,013	-0.01%
2018/08/15	0	0.00	4	10.55	11.05	-4	1,490	-0.27%
2018/05/25	0	0.00	10	10.05	10.00	-10	1,311	-0.76%
2018/05/17	0	0.00	4	9.94	9.92	-4	1,404	-0.28%
2018/04/16	0	0.00	2	11.80	11.60	-2	1,633	-0.12%
2018/04/11	2	12.60	0	0.00	12.20	2	1,777	0.11%
2018/03/19	2	12.30	0	0.00	12.30	2	3,171	0.06%
2018/02/27	30	13.25	30	12.90	12.90	0	3,731	0.00%
2018/01/19	0	0.00	10	13.65	13.50	-10	3,934	-0.25%
2018/01/18	10	13.50	0	0.00	13.50	10	3,936	0.25%