飛宏 (2457)-元大-竹南券商分點個股進出

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
51.5
漲跌
▲0.8
漲幅
+1.58%
成交量
1,760張
產業
上市電子零組件類股▲1.95%
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－元大-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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
2024/04/29	0	0.00	2	51.25	51.50	-2	4,310	-0.05%
2024/04/26	0	50.80	0	0.00	50.70	0	4,314	0.00%
2024/04/25	0	51.60	0	0.00	51.20	0	4,328	0.00%
2024/04/24	0	52.10	0	0.00	52.30	0	4,349	0.00%
2024/04/22	8	51.26	0	0.00	51.00	8	4,457	0.18%
2024/04/19	13	52.68	2	52.80	52.50	11	4,465	0.25%
2024/04/18	5	54.90	8	54.24	54.50	-3	4,481	-0.07%
2024/04/17	3	52.61	14	53.11	53.30	-11	4,357	-0.25%
2024/04/16	26	50.85	1	50.70	51.00	25	4,349	0.57%
2024/04/15	5	52.40	0	0.00	52.30	5	4,370	0.11%
2024/04/12	2	54.40	2	52.00	53.80	0	4,423	0.00%
2024/04/11	11.1	52.82	0	53.80	52.50	11	4,364	0.25%
2024/04/10	0	54.00	10	54.50	54.10	-10	4,349	-0.23%
2024/04/08	0.1	54.00	5	54.30	53.70	-4.9	4,448	-0.11%
2024/04/02	1.1	54.29	0	0.00	54.30	1.1	4,476	0.02%
2024/04/01	0.1	54.70	7	54.23	54.60	-6.9	4,509	-0.15%
2024/03/29	0	0.00	5	53.70	53.30	-5	4,529	-0.11%
2024/03/28	28	52.90	0	0.00	53.00	28	4,526	0.62%
2024/03/27	0.1	53.40	0	0.00	53.30	0.1	4,531	0.00%
2024/03/25	1.1	55.02	0	0.00	55.20	1.1	4,531	0.02%
2024/03/22	0	0.00	1	54.50	54.30	-1	4,573	-0.02%
2024/03/21	1.1	53.03	2	53.70	53.80	-1	4,558	-0.02%
2024/03/20	3.2	53.01	2	53.00	53.00	1.2	4,653	0.02%
2024/03/19	1.2	54.62	0	0.00	54.30	1.2	4,634	0.03%
2024/03/18	0.2	54.30	0	0.00	54.40	0.2	4,682	0.00%
2024/03/15	10.1	54.90	0	0.00	55.00	10.1	4,699	0.21%
2024/03/14	3	55.20	3	55.40	55.20	0	4,778	0.00%
2024/03/13	2	55.80	5	55.60	55.00	-3	4,833	-0.06%
2024/03/08	40	55.95	0	0.00	55.90	40	5,023	0.80%
2024/03/07	23	58.62	3	59.50	58.00	20	5,013	0.40%
2024/03/06	0	0.00	8	60.15	60.10	-8	4,997	-0.16%
2024/03/05	2	60.05	2	60.00	60.00	0	5,096	0.00%
2024/03/04	4	61.33	7	61.10	60.60	-3	5,211	-0.06%
2024/03/01	3	60.43	7	60.80	60.30	-4	5,228	-0.08%
2024/02/29	7	60.40	5	60.30	61.30	2	5,690	0.04%
2024/02/27	1.1	59.43	0	0.00	60.20	1.1	6,506	0.02%
2024/02/26	0	0.00	4	61.05	61.20	-4	6,952	-0.06%
2024/02/23	9	60.14	0	0.00	59.70	9	6,907	0.13%
2024/02/22	2	61.00	0	0.00	61.30	2	6,865	0.03%
2024/02/21	1	62.00	0	0.00	61.50	1	6,858	0.01%
2024/02/20	4	61.75	0	0.00	61.80	4	6,946	0.06%
2024/02/19	14.4	62.05	67.4	61.55	62.30	-53	6,809	-0.78%
2024/02/16	1	57.50	53.2	58.13	58.70	-52.2	6,414	-0.81%
2024/02/15	4.4	56.13	0	0.00	56.20	4.4	6,380	0.07%
2024/02/05	4	56.05	1	56.10	56.10	3	6,399	0.05%
2024/02/01	0	57.10	2	56.50	57.20	-2	6,381	-0.03%
2024/01/31	1	57.40	0	0.00	57.00	1	6,377	0.02%
2024/01/30	3	57.60	0	0.00	57.80	3	6,392	0.05%
2024/01/29	0	0.00	1	56.90	58.80	-1	6,439	-0.02%
2024/01/26	3	57.43	0	0.00	56.90	3	6,422	0.05%
2024/01/25	3	58.60	2	58.00	58.00	1	6,482	0.02%
2024/01/24	0.2	58.60	2	58.40	58.60	-1.8	6,668	-0.03%
2024/01/23	2	57.80	6	57.72	57.30	-4	6,673	-0.06%
2024/01/22	1	56.50	1	56.60	57.00	0	6,658	0.00%
2024/01/19	1	56.20	1	57.00	56.50	0	6,715	0.00%
2024/01/18	2	55.60	0	0.00	56.00	2	6,766	0.03%
2024/01/17	2.8	56.74	1	55.20	55.30	1.8	6,908	0.03%
2024/01/15	4	57.65	4	58.13	58.30	0	7,136	0.00%
2024/01/12	1	56.10	2	58.20	56.90	-1	7,196	-0.01%
2024/01/10	1	55.80	4	55.60	55.00	-3	7,209	-0.04%
2024/01/09	3	57.57	1	56.90	56.50	2	7,231	0.03%
2024/01/08	1	59.41	1	60.00	58.90	0	7,202	0.00%
2024/01/03	0	0.00	1	58.30	58.80	-1	7,155	-0.01%
2024/01/02	1	60.40	1	60.00	59.30	0	7,150	0.00%
2023/12/28	7	58.94	0	0.00	59.00	7	7,194	0.10%
2023/12/27	0	59.00	1	58.80	58.40	-1	7,222	-0.01%
2023/12/26	0	0.00	5	57.86	59.00	-5	7,298	-0.07%
2023/12/25	11	57.02	12	56.97	57.00	-1	7,276	-0.01%
2023/12/22	4	56.50	4	56.70	56.40	0	7,282	0.00%
2023/12/21	1	56.70	1	57.40	56.60	0	7,287	0.00%
2023/12/19	2.1	57.70	0	0.00	57.30	2.1	7,311	0.03%
2023/12/18	4	59.00	3	59.70	59.00	1	7,300	0.01%
2023/12/15	4	59.33	4	59.08	59.10	0	7,317	0.00%
2023/12/13	4.1	58.62	3	59.80	58.30	1.1	7,219	0.02%
2023/12/12	0	0.00	5	59.72	59.00	-5	7,208	-0.07%
2023/12/08	1	61.00	0	0.00	61.00	1	7,155	0.01%
2023/12/07	5.1	60.95	5	61.60	60.50	0.1	7,155	0.00%
2023/12/06	39.1	62.69	39	61.60	61.60	0.1	7,150	0.00%
2023/12/05	7	62.19	1	62.50	62.80	6	7,114	0.08%
2023/12/04	15.5	62.17	1	63.10	61.80	14.5	7,125	0.20%
2023/12/01	1	62.50	0	0.00	62.50	1	7,404	0.01%
2023/11/30	3	63.50	4	64.20	62.20	-1	7,390	-0.01%
2023/11/29	0	0.00	1	64.30	63.50	-1	7,352	-0.01%
2023/11/27	7	64.16	6	63.43	62.90	1	7,315	0.01%
2023/11/24	22	63.45	13	63.35	63.20	9	6,905	0.13%
2023/11/22	10	57.70	0	0.00	57.50	10	5,689	0.18%
2023/11/21	0	0.00	1	57.30	57.20	-1	5,725	-0.02%
2023/11/17	0.1	57.30	6	57.63	56.20	-5.9	5,768	-0.10%
2023/11/16	2	55.70	2	56.20	56.40	0	5,691	0.00%
2023/11/14	0	0.00	1	54.30	54.80	-1	6,212	-0.02%
2023/11/13	0	0.00	3	53.70	54.00	-3	6,271	-0.05%
2023/11/10	0.2	52.90	0	0.00	52.50	0.2	6,380	0.00%
2023/11/09	1	53.50	0	0.00	53.20	1	6,463	0.02%
2023/11/06	0	0.00	2	55.30	54.90	-2	6,783	-0.03%
2023/11/03	0	0.00	1.2	53.38	53.30	-1.2	6,757	-0.02%
2023/11/02	1	52.80	0	0.00	52.80	1	6,792	0.01%
2023/11/01	1	52.00	1	51.50	51.80	0	6,790	0.00%
2023/10/31	7	52.96	2	54.35	52.50	5	6,621	0.08%
2023/10/30	1	55.50	0	0.00	54.60	1	6,706	0.01%
2023/10/27	3	56.23	1	56.80	55.40	2	6,836	0.03%
2023/10/26	0	0.00	1	57.20	57.00	-1	6,903	-0.01%
2023/10/25	1	58.60	3	59.60	59.10	-2	6,979	-0.03%
2023/10/24	0	0.00	5	56.90	56.80	-5	6,897	-0.07%
2023/10/23	3	53.40	0	0.00	53.60	3	6,906	0.04%
2023/10/20	3	54.47	0	0.00	55.00	3	6,885	0.04%
2023/10/19	3	56.10	0	0.00	56.10	3	7,039	0.04%
2023/10/17	1	60.10	13	59.73	60.60	-12	7,114	-0.17%
2023/10/16	4	59.00	0	0.00	58.70	4	7,238	0.06%
2023/10/12	0.2	62.40	0	0.00	62.50	0.2	8,089	0.00%
2023/10/11	0	61.80	0	0.00	61.70	0	8,216	0.00%
2023/10/05	1.1	63.14	1	62.90	61.80	0.1	8,712	0.00%
2023/10/02	5	62.53	0	0.00	63.00	5	9,528	0.05%
2023/09/27	0	0.00	1	58.20	58.30	-1	9,991	-0.01%
2023/09/25	0	0.00	3	59.10	58.80	-3	10,308	-0.03%
2023/09/21	0	60.10	1	60.10	59.60	-1	10,508	-0.01%
2023/09/15	0	0.00	3	62.90	63.60	-3	11,386	-0.03%
2023/09/12	1	62.00	0	0.00	62.00	1	12,067	0.01%
2023/09/11	2	63.35	0	0.00	63.40	2	12,282	0.02%
2023/09/08	6	66.47	0	0.00	66.00	6	12,596	0.05%
2023/09/07	0	0.00	2	68.40	68.00	-2	13,011	-0.02%
2023/09/06	7	66.20	6	67.73	67.80	1	13,275	0.01%
2023/09/04	11	70.14	0	0.00	69.10	11	13,658	0.08%
2023/09/01	16	71.96	1	73.50	71.10	15	14,142	0.11%
2023/08/31	5	72.60	32	72.59	73.00	-27	14,509	-0.19%
2023/08/30	0	0.00	5	72.12	71.00	-5	15,025	-0.03%
2023/08/29	1	70.80	6	70.63	71.50	-5	16,015	-0.03%
2023/08/25	2	69.85	3	69.80	69.90	-1	18,143	-0.01%
2023/08/24	0	70.00	0	0.00	69.00	0	18,544	0.00%
2023/08/22	3	68.87	3	69.17	68.50	0	19,242	0.00%
2023/08/21	5	70.58	1	70.50	68.70	4	19,614	0.02%
2023/08/18	2	69.60	5	68.20	69.80	-3	21,131	-0.01%
2023/08/17	0	0.00	1	67.00	66.90	-1	21,030	0.00%
2023/08/16	1	65.90	1	65.20	66.20	0	21,193	0.00%
2023/08/15	10	64.32	16	64.00	64.60	-6	21,721	-0.03%
2023/08/14	3	62.17	3	62.17	62.10	0	22,208	0.00%
2023/08/11	1	64.40	1	63.00	63.50	0	22,801	0.00%
2023/08/10	2	62.00	4.9	61.78	61.60	-2.9	23,117	-0.01%
2023/08/09	3.1	63.81	0.2	63.50	63.50	2.9	23,717	0.01%
2023/08/04	0	0.00	5	65.10	65.40	-5	25,312	-0.02%
2023/08/02	2	66.15	0	0.00	65.30	2	25,743	0.01%
2023/08/01	4	66.58	6	66.23	66.50	-2	26,070	-0.01%
2023/07/31	7	67.79	5	68.52	67.50	2	26,375	0.01%
2023/07/28	10	68.41	6	68.43	69.50	4	26,653	0.02%
2023/07/27	5	70.08	3	70.20	69.50	2	27,081	0.01%
2023/07/26	1	69.90	1	72.00	69.70	0	27,576	0.00%
2023/07/25	1	70.70	0.1	70.60	70.60	0.9	27,814	0.00%
2023/07/24	2	70.55	0	0.00	70.00	2	28,006	0.01%
2023/07/21	0	0.00	1	73.20	73.60	-1	28,207	0.00%
2023/07/20	8	72.94	7	73.27	73.20	1	29,256	0.00%
2023/07/19	30	73.65	17	75.45	72.50	13	29,584	0.04%
2023/07/18	16	74.18	1	74.10	74.00	15	30,150	0.05%
2023/07/17	6.3	75.66	40.2	76.24	76.70	-33.9	30,543	-0.11%
2023/07/14	5	73.28	2	73.65	72.60	3	31,042	0.01%
2023/07/13	12.1	73.53	7	73.19	72.80	5.1	32,704	0.02%
2023/07/12	11.1	71.29	10	71.46	72.00	1.1	33,621	0.00%
2023/07/11	12.1	75.02	9.2	76.14	72.00	2.9	34,256	0.01%
2023/07/10	13.3	76.65	11	76.68	76.00	2.3	34,499	0.01%
2023/07/07	19.6	76.17	5	79.08	78.30	14.6	34,755	0.04%
2023/07/06	10	79.29	10	78.11	77.70	0	35,037	0.00%
2023/07/05	13	80.41	18	79.74	79.40	-5	35,753	-0.01%
2023/07/04	4	78.68	8	79.44	77.60	-4	35,789	-0.01%
2023/07/03	4	78.58	5	79.08	78.80	-1	35,870	0.00%
2023/06/28	6	75.42	0	0.00	75.30	6	36,905	0.02%
2023/06/27	8	76.76	1	76.40	75.60	7	37,163	0.02%
2023/06/26	8	80.01	5	79.60	79.30	3	37,281	0.01%
2023/06/21	5	81.20	2	80.75	81.80	3	37,430	0.01%
2023/06/20	4	79.20	0	0.00	79.40	4	37,547	0.01%
2023/06/19	6	79.25	4	80.23	80.80	2	38,426	0.01%
2023/06/16	1	81.20	7	79.70	79.10	-6	39,863	-0.02%
2023/06/15	1	79.90	1	79.90	79.00	0	40,410	0.00%
2023/06/14	3	80.53	0	0.00	80.30	3	41,215	0.01%
2023/06/13	5	81.88	1	81.90	82.30	4	41,842	0.01%
2023/06/12	4.1	78.91	3	79.37	78.50	1.1	42,435	0.00%
2023/06/09	3.2	80.33	3	79.80	79.00	0.2	43,618	0.00%
2023/06/08	7	79.87	7	79.39	78.90	0	44,550	0.00%
2023/06/07	7	82.94	3	82.43	81.50	4	45,822	0.01%
2023/06/06	21	84.27	5	82.92	82.60	16	46,949	0.03%
2023/06/05	32	85.69	28	86.20	85.70	4	47,549	0.01%
2023/06/02	25	82.77	27.3	83.47	83.40	-2.3	47,681	0.00%
2023/06/01	13.1	80.49	16	80.66	81.90	-2.9	47,138	-0.01%
2023/05/31	30	78.31	29.1	77.50	78.40	0.9	46,628	0.00%
2023/05/30	10.6	77.62	11	77.54	76.60	-0.4	45,748	0.00%
2023/05/29	7.6	76.57	15.1	76.16	76.40	-7.6	45,395	-0.02%
2023/05/26	3	74.33	3.5	74.44	73.70	-0.5	45,058	0.00%
2023/05/25	9.1	74.85	6.2	74.91	74.50	2.9	44,998	0.01%
2023/05/24	29.1	77.43	27.1	78.07	75.80	1.9	44,898	0.00%
2023/05/23	1.2	75.06	2.3	75.16	75.50	-1.2	44,540	0.00%
2023/05/22	0	0.00	4.7	74.94	75.30	-4.7	44,960	-0.01%
2023/05/19	3.2	76.38	4.1	75.51	73.20	-1	44,786	0.00%
2023/05/18	3.2	75.96	4.2	76.13	75.80	-1	44,433	0.00%
2023/05/17	2.1	75.58	3	75.93	74.10	-0.9	43,886	0.00%
2023/05/16	6.1	74.18	0.1	73.65	74.40	6	43,212	0.01%
2023/05/15	6.1	73.82	6	74.18	72.70	0.1	42,738	0.00%
2023/05/12	18.9	72.68	25	71.98	73.20	-6.1	42,094	-0.01%
2023/05/11	9.2	69.78	12.3	69.63	68.90	-3.1	41,514	-0.01%
2023/05/10	17.9	69.43	24	68.97	70.00	-6.1	41,156	-0.01%
2023/05/09	12.3	72.66	6	74.07	71.70	6.3	40,450	0.02%
2023/05/08	5.1	72.71	3	73.13	73.80	2.1	39,949	0.01%
2023/05/05	10	71.82	3	72.43	71.20	7	39,498	0.02%
2023/05/04	3.2	76.88	7	76.01	74.00	-3.8	39,065	-0.01%
2023/05/03	16.1	76.40	12	75.85	76.00	4.1	38,702	0.01%
2023/05/02	2	74.80	4	75.88	76.50	-2	38,138	-0.01%
2023/04/28	4.1	73.33	5	73.24	73.50	-1	37,572	0.00%
2023/04/27	6	72.00	1	71.90	71.90	5	37,132	0.01%
2023/04/26	6	71.82	10	71.86	71.90	-4	36,803	-0.01%
2023/04/25	26.1	73.69	21	72.41	72.70	5.1	36,370	0.01%
2023/04/24	11.1	73.55	12	73.37	73.30	-0.9	35,247	0.00%
2023/04/21	15	73.96	16	73.73	72.50	-1	34,861	0.00%
2023/04/20	15	75.95	17	75.24	74.60	-2	34,112	-0.01%
2023/04/19	32	77.96	24.2	78.03	77.80	7.8	33,376	0.02%
2023/04/18	56	77.61	55	77.45	76.40	1	32,320	0.00%
2023/04/17	27	71.14	27	74.04	75.90	0	30,534	0.00%
2023/04/14	18	69.00	10	68.77	69.00	8	29,403	0.03%
2023/04/13	10	66.42	15	67.91	67.30	-5	28,431	-0.02%
2023/04/12	9	67.00	5	66.78	66.30	4	27,694	0.01%
2023/04/11	10	66.89	13	66.62	66.30	-3	27,252	-0.01%
2023/04/10	27	65.99	72	66.62	66.60	-45	26,706	-0.17%
2023/04/07	53	62.82	14	62.91	62.50	39	25,805	0.15%
2023/04/06	14.2	61.21	9	61.68	61.60	5.2	25,429	0.02%
2023/03/31	34	62.49	25.1	62.57	60.30	8.9	25,221	0.04%
2023/03/30	9	60.24	6	61.10	60.80	3	24,733	0.01%
2023/03/29	25	59.52	25	59.84	59.80	0	24,759	0.00%
2023/03/28	3	59.13	2	59.45	59.20	1	25,009	0.00%
2023/03/27	5	60.68	5	59.74	59.80	0	24,753	0.00%
2023/03/24	4	59.58	3	60.03	60.00	1	24,383	0.00%
2023/03/23	6.5	59.18	7	58.93	59.50	-0.5	24,068	0.00%
2023/03/22	8	60.30	3.9	59.47	59.00	4.1	23,610	0.02%
2023/03/21	28	62.16	33	62.42	61.10	-5	22,529	-0.02%
2023/03/20	6	59.32	5.1	59.64	59.50	1	20,843	0.00%
2023/03/17	17	59.53	21	59.69	59.10	-4	20,016	-0.02%
2023/03/16	9	57.66	22.1	57.75	58.50	-13.1	18,949	-0.07%
2023/03/15	26.5	59.71	19	59.14	59.20	7.5	18,059	0.04%
2023/03/14	33	58.05	34.2	58.49	58.40	-1.2	17,276	-0.01%
2023/03/13	43	56.28	36	56.10	56.20	7	15,806	0.04%
2023/03/10	32.1	56.98	34	57.54	56.60	-1.9	14,616	-0.01%
2023/03/09	7	55.69	18	55.53	54.80	-11	13,026	-0.08%
2023/03/08	8	52.80	19	52.80	54.70	-11	11,630	-0.09%
2023/03/07	5	50.45	11	49.88	49.80	-6	10,742	-0.06%
2023/03/06	7	48.49	12	48.53	48.75	-5	10,455	-0.05%
2023/03/03	6	48.45	11.6	48.12	46.90	-5.6	10,502	-0.05%
2023/03/02	2	46.15	6	46.66	47.05	-4	10,050	-0.04%
2023/03/01	2	45.30	2	45.80	45.60	0	9,884	0.00%
2023/02/24	2	45.58	8	45.68	45.45	-6	9,774	-0.06%
2023/02/23	8	46.61	5.3	46.81	46.60	2.7	9,572	0.03%
2023/02/22	2.3	45.69	5	46.26	47.20	-2.8	9,388	-0.03%
2023/02/21	31	46.83	22	46.76	46.70	9	9,065	0.10%
2023/02/20	8	43.94	16	43.70	46.35	-8	7,673	-0.10%
2023/02/17	6.1	42.17	4	42.21	42.15	2.1	7,037	0.03%
2023/02/16	15	42.40	16	42.28	42.35	-1	6,955	-0.01%
2023/02/15	1	40.80	0	0.00	40.75	1	6,725	0.01%
2023/02/14	0	40.00	0	0.00	39.80	0	6,699	0.00%
2023/02/10	8	40.68	3	39.85	39.90	5	6,759	0.07%
2023/02/09	3	41.50	1	41.50	41.35	2	6,706	0.03%
2023/02/08	0.2	41.12	2	41.10	41.05	-1.8	6,678	-0.03%
2023/02/07	0.2	41.35	6	41.03	41.25	-5.8	6,645	-0.09%
2023/02/03	0.2	40.60	2	40.50	40.45	-1.8	6,578	-0.03%
2023/02/02	1	40.65	0	0.00	40.60	1	6,560	0.02%
2023/02/01	0	0.00	2	40.50	40.45	-2	6,540	-0.03%
2023/01/30	0.3	38.70	0	0.00	38.85	0.3	6,526	0.00%
2023/01/17	2.3	37.98	0	0.00	38.00	2.3	6,521	0.04%
2023/01/11	0.3	39.20	0	0.00	39.00	0.3	6,554	0.00%
2023/01/09	0.2	40.50	0	0.00	40.15	0.2	6,569	0.00%
2023/01/06	0	40.10	0	0.00	40.05	0	6,595	0.00%
2023/01/05	0	0.00	3	41.00	40.05	-3	6,654	-0.05%
2023/01/03	2	39.35	0	0.00	39.95	2	6,679	0.03%
2022/12/30	2	39.90	0.4	39.65	39.45	1.6	6,707	0.02%
2022/12/29	1	39.00	0	0.00	39.65	1	6,837	0.01%
2022/12/28	4	39.55	0	0.00	39.00	4	6,845	0.06%
2022/12/27	1	40.05	0	0.00	40.05	1	6,843	0.01%
2022/12/26	2	40.38	6	40.45	40.00	-4	6,852	-0.06%
2022/12/22	7	42.48	3	42.73	41.50	4	6,795	0.06%
2022/12/21	1	42.34	2	42.00	42.40	-1	6,585	-0.01%
2022/12/20	12.1	42.24	14.2	42.21	40.65	-2.1	6,274	-0.03%
2022/12/19	3	40.82	4	41.10	41.25	-1	5,759	-0.02%
2022/12/16	2	39.68	1	39.65	39.40	1	5,685	0.02%
2022/12/15	3	40.22	2	40.23	40.50	1	5,680	0.02%
2022/12/14	1.1	39.71	0	0.00	39.70	1.1	5,709	0.02%
2022/12/12	1.3	40.13	1	40.00	39.95	0.3	6,241	0.00%
2022/12/09	2.1	40.21	1	40.10	39.90	1.1	6,895	0.02%
2022/12/08	3	39.75	3	40.00	39.80	0	6,969	0.00%
2022/12/07	6.3	40.62	5	40.41	39.75	1.3	6,967	0.02%
2022/12/06	5	42.68	4.1	41.71	41.65	0.9	6,883	0.01%
2022/12/02	0	0.00	1	41.80	41.75	-1	6,574	-0.02%
2022/12/01	0	0.00	5	41.60	41.60	-5	6,509	-0.08%
2022/11/30	4	42.16	1	42.15	41.80	3	6,398	0.05%
2022/11/29	3.1	40.91	6	41.04	41.25	-2.9	6,186	-0.05%
2022/11/28	1	41.65	0.2	41.85	41.70	0.8	6,208	0.01%
2022/11/25	3	41.88	13	42.09	42.30	-10	5,779	-0.17%
2022/11/24	5.2	39.48	11	39.07	38.85	-5.8	5,224	-0.11%
2022/11/11	0	0.00	1	37.60	36.80	-1	4,958	-0.02%
2022/11/07	1	37.75	0	0.00	37.75	1	4,977	0.02%
2022/11/01	5	36.20	5	36.30	36.40	0	5,097	0.00%
2022/10/21	1	34.70	0	0.00	34.30	1	5,389	0.02%
2022/10/19	0.2	36.50	0	0.00	36.10	0.2	5,391	0.00%
2022/10/18	1	35.30	2	35.40	35.40	-1	5,368	-0.02%
2022/10/17	0	0.00	2	33.80	34.95	-2	5,439	-0.04%
2022/10/13	2	33.60	0	0.00	33.40	2	5,492	0.04%
2022/10/12	1	36.65	1	36.20	35.70	0	5,461	0.00%
2022/10/11	1	37.25	3	36.85	36.10	-2	5,477	-0.04%
2022/10/06	6	38.60	2	38.30	38.20	4	5,817	0.07%
2022/10/05	5	37.65	5	36.83	36.90	0	5,703	0.00%
2022/09/29	0	0.00	1	35.70	35.35	-1	5,817	-0.02%
2022/09/26	11	36.31	0	0.00	35.75	11	5,831	0.19%
2022/09/23	2	38.60	0	0.00	38.05	2	5,846	0.03%
2022/09/22	2	39.00	0	0.00	39.10	2	5,876	0.03%
2022/09/21	1	39.10	1	39.30	38.90	0	5,857	0.00%
2022/09/20	9	38.98	13	39.54	39.35	-4	5,801	-0.07%
2022/09/19	14	39.55	5	40.86	38.95	9	5,647	0.16%
2022/09/16	3	41.30	6	41.36	41.60	-3	5,366	-0.06%
2022/09/15	5	40.53	5	39.40	39.20	0	4,783	0.00%
2022/09/13	0	0.00	6	39.34	39.15	-6	4,738	-0.13%
2022/09/08	0	0.00	5	37.01	37.30	-5	4,754	-0.11%
2022/09/07	6	36.65	3	36.45	36.60	3	4,787	0.06%
2022/09/06	1	37.00	0	0.00	37.00	1	4,806	0.02%
2022/09/05	0	0.00	1	39.00	38.15	-1	4,777	-0.02%
2022/09/02	1	40.70	0	0.00	40.30	1	4,717	0.02%
2022/09/01	3	40.30	0.2	40.10	39.55	2.8	4,520	0.06%
2022/08/25	0	0.00	2.3	38.77	38.75	-2.3	4,848	-0.05%
2022/08/11	10	39.50	13	37.92	37.90	-3	5,185	-0.06%
2022/08/10	1	37.80	0	0.00	38.25	1	5,096	0.02%
2022/08/09	2	37.78	0	0.00	37.95	2	5,102	0.04%
2022/08/08	0	0.00	4	37.15	37.55	-4	5,119	-0.08%
2022/08/04	1	35.10	0	0.00	35.95	1	5,183	0.02%
2022/08/02	2	36.65	0	0.00	36.50	2	5,192	0.04%
2022/08/01	0	0.00	1	38.80	38.35	-1	5,145	-0.02%
2022/07/26	0	0.00	2	36.25	36.15	-2	5,173	-0.04%
2022/07/22	3	38.13	0	0.00	36.80	3	5,224	0.06%
2022/07/21	6	37.05	6	37.25	37.35	0	5,315	0.00%
2022/07/14	0	0.00	5	36.10	36.30	-5	5,204	-0.10%
2022/07/12	0	0.00	1	32.65	32.25	-1	5,178	-0.02%
2022/07/11	3	33.58	3	33.75	33.95	0	5,214	0.00%
2022/07/07	10	31.05	12	31.26	31.50	-2	5,211	-0.04%
2022/07/06	5	30.50	0	0.00	30.25	5	5,275	0.09%
2022/07/04	0	0.00	1	32.30	31.00	-1	5,410	-0.02%
2022/06/30	0	34.73	0	0.00	34.00	0	5,642	0.00%
2022/06/29	0	35.60	0	0.00	35.90	0	5,690	0.00%
2022/06/28	0	36.65	0	0.00	36.80	0	5,901	0.00%
2022/06/24	0	0.00	2	37.50	36.85	-2	6,996	-0.03%
2022/06/21	3	35.65	5	36.44	36.70	-2	9,175	-0.02%
2022/06/20	4	36.50	1	36.75	35.10	3	9,495	0.03%
2022/06/17	0	0.00	2	37.08	36.95	-2	9,504	-0.02%
2022/06/15	1	38.30	0	0.00	38.30	1	9,536	0.01%
2022/06/14	0	0.00	1	38.00	39.10	-1	9,575	-0.01%
2022/06/10	0	0.00	2	40.00	40.00	-2	9,611	-0.02%
2022/06/09	1	41.00	0	0.00	40.60	1	9,630	0.01%
2022/06/08	30	41.94	30	41.61	41.25	0	9,651	0.00%
2022/06/07	0	0.00	1.1	40.45	40.30	-1.1	9,377	-0.01%
2022/06/06	0	39.55	0	0.00	39.15	0	9,352	0.00%
2022/06/02	1	40.30	0	0.00	40.00	1	9,466	0.01%
2022/06/01	6	41.72	3	42.23	40.75	3	9,549	0.03%
2022/05/31	0	39.25	0	0.00	39.40	0	9,420	0.00%
2022/05/30	0	39.08	1	39.05	39.15	-1	9,594	-0.01%
2022/05/27	4	38.76	3	38.57	38.10	1	9,640	0.01%
2022/05/26	2	38.50	3	38.65	37.40	-1	9,685	-0.01%
2022/05/25	1	38.80	0	0.00	38.80	1	9,758	0.01%
2022/05/23	4	38.95	5	38.75	38.35	-1	10,009	-0.01%
2022/05/18	3	38.53	4	38.46	38.40	-1	10,582	-0.01%
2022/05/17	0	0.00	10	37.70	38.10	-10	11,380	-0.09%
2022/05/16	13	37.67	7	37.63	37.35	6	11,789	0.05%
2022/05/13	5	36.47	1	36.65	36.75	4	11,807	0.03%
2022/05/12	0	35.93	6	35.72	35.00	-6	11,857	-0.05%
2022/05/11	5	38.45	3	37.75	37.30	2	11,831	0.02%
2022/05/10	1	38.21	0	0.00	38.25	1	11,976	0.01%
2022/05/09	0	38.80	0	0.00	38.60	0	12,027	0.00%
2022/05/05	0	0.00	1	41.20	41.00	-1	12,278	-0.01%
2022/05/03	4	39.30	14	39.47	39.70	-10	12,455	-0.08%
2022/04/29	0	38.95	0	0.00	39.00	0	12,634	0.00%
2022/04/28	1	38.65	1	39.00	38.70	0	12,814	0.00%
2022/04/27	3	37.93	0	0.00	38.65	3	12,841	0.02%
2022/04/26	1	41.25	0	0.00	40.70	1	12,772	0.01%
2022/04/25	2	41.28	0	0.00	40.95	2	12,852	0.02%
2022/04/22	5	43.03	0	0.00	43.25	5	12,957	0.04%
2022/04/19	2	42.70	1	42.30	42.05	1	13,467	0.01%
2022/04/15	1	44.00	0	0.00	43.80	1	13,993	0.01%
2022/04/14	0	0.00	2	45.15	45.10	-2	14,415	-0.01%
2022/04/13	1	44.50	1	44.90	44.50	0	14,620	0.00%
2022/04/12	5	43.95	2	43.60	44.20	3	14,967	0.02%
2022/04/11	1.5	44.63	1	44.00	44.00	0.5	15,448	0.00%
2022/04/07	3	46.63	6	47.03	45.20	-3	16,675	-0.02%
2022/04/06	6	47.20	9.7	47.41	47.15	-3.7	16,890	-0.02%
2022/04/01	5.1	46.47	10	46.43	46.10	-4.9	17,214	-0.03%
2022/03/31	5	47.74	5	47.75	46.80	0	18,222	0.00%
2022/03/30	39	48.93	59	48.44	48.25	-20	19,103	-0.10%
2022/03/29	13	47.55	12	48.21	46.95	1	21,757	0.00%
2022/03/28	41	48.10	35	47.96	47.60	6	22,374	0.03%
2022/03/25	40	47.74	27	47.69	47.65	13	22,255	0.06%
2022/03/24	35.4	46.74	70.1	47.37	45.90	-34.7	21,832	-0.16%
2022/03/23	2	44.08	9	44.20	45.75	-7	21,678	-0.03%
2022/03/22	1	43.00	5	43.00	43.00	-4	22,935	-0.02%
2022/03/21	4	42.93	10	43.10	42.65	-6	24,311	-0.02%
2022/03/18	2	43.10	0	0.00	43.30	2	25,021	0.01%
2022/03/16	17	41.94	17	41.49	41.40	0	26,305	0.00%
2022/03/15	4	42.54	4	42.01	41.90	0	26,355	0.00%
2022/03/14	1	42.60	6	42.55	43.15	-5	26,570	-0.02%
2022/03/11	5	42.10	3	42.25	42.10	2	27,074	0.01%
2022/03/10	2	44.03	0	0.00	43.35	2	27,079	0.01%
2022/03/09	0	0.00	2	42.70	42.65	-2	27,036	-0.01%
2022/03/08	1	41.50	2	42.25	41.75	-1	27,012	0.00%
2022/03/07	1	43.00	11	43.96	43.00	-10	26,897	-0.04%
2022/03/04	16	46.56	15	45.76	45.50	1	26,779	0.00%
2022/03/03	8	47.40	7	47.03	46.55	1	26,680	0.00%
2022/03/02	4	46.47	6	46.58	46.90	-2	26,600	-0.01%
2022/03/01	11	46.71	2	46.55	46.85	9	26,662	0.03%
2022/02/25	3.1	44.81	5	44.93	44.80	-1.9	26,695	-0.01%
2022/02/24	2	44.20	0	0.00	44.05	2	26,666	0.01%
2022/02/22	1	45.75	0	0.00	45.40	1	26,548	0.00%
2022/02/21	10	48.05	8	48.01	47.75	2	26,443	0.01%
2022/02/18	15	46.82	15	47.03	47.95	0	26,335	0.00%
2022/02/17	22	48.21	19	47.53	46.70	3	26,355	0.01%
2022/02/16	3	46.16	5	47.05	48.15	-2	25,774	-0.01%
2022/02/15	0	0.00	2	44.55	43.80	-2	25,474	-0.01%
2022/02/11	2	45.65	2	45.25	45.70	0	25,612	0.00%
2022/02/10	2	46.50	2	45.68	45.20	0	25,949	0.00%
2022/02/09	4	45.48	2	44.95	45.20	2	25,870	0.01%
2022/02/08	17	44.47	11	44.91	44.95	6	25,855	0.02%
2022/02/07	10	42.61	2	42.55	43.90	8	25,760	0.03%
2022/01/26	0	0.00	2	41.55	41.60	-2	25,716	-0.01%
2022/01/25	16	42.19	6	40.92	40.80	10	26,178	0.04%
2022/01/24	4	42.41	11	42.00	42.80	-7	26,203	-0.03%
2022/01/21	3	43.30	19	42.73	42.55	-16	26,324	-0.06%
2022/01/20	7	44.81	3	44.45	44.45	4	26,539	0.02%
2022/01/19	14	45.00	13	44.79	44.80	1	27,174	0.00%
2022/01/18	7	45.21	5	45.53	44.80	2	27,675	0.01%
2022/01/17	4	45.35	6	45.18	45.60	-2	27,640	-0.01%
2022/01/14	3	44.63	2	45.10	44.15	1	27,650	0.00%
2022/01/13	14	45.66	15	45.71	45.65	-1	27,830	0.00%
2022/01/12	7	46.43	14	46.58	46.00	-7	28,004	-0.02%
2022/01/11	12	47.00	5	46.73	46.50	7	27,968	0.03%
2022/01/10	6	47.85	8	48.48	48.70	-2	27,612	-0.01%
2022/01/07	20	48.27	10	48.27	47.75	10	27,341	0.04%
2022/01/06	3	50.00	5	49.65	49.60	-2	26,889	-0.01%
2022/01/05	27	51.82	19	51.12	50.40	8	26,623	0.03%
2022/01/04	27	50.96	27	51.38	52.10	0	26,245	0.00%
2022/01/03	10	49.76	9	50.08	50.70	1	25,790	0.00%
2021/12/30	31	51.43	37	51.50	50.30	-6	25,335	-0.02%
2021/12/29	20	50.78	19	50.20	50.60	1	24,493	0.00%
2021/12/28	22	50.29	8	50.18	50.00	14	24,195	0.06%
2021/12/27	35	50.82	30	51.09	51.70	5	23,728	0.02%
2021/12/24	39	50.11	47	50.46	49.40	-8	22,652	-0.04%
2021/12/23	83	49.75	66	50.43	49.90	17	21,538	0.08%
2021/12/22	25	45.12	33	46.60	47.35	-8	18,101	-0.04%
2021/12/21	11	43.73	20	43.31	43.05	-9	17,170	-0.05%
2021/12/20	5	45.27	2	45.38	45.15	3	16,748	0.02%
2021/12/17	17	46.03	17	46.00	45.40	0	16,239	0.00%
2021/12/16	44	45.32	12	46.33	46.25	32	15,573	0.21%
2021/12/15	15	42.70	17	42.82	43.80	-2	13,999	-0.01%
2021/12/14	21	40.12	3	41.63	40.80	18	12,584	0.14%
2021/12/13	5	40.69	48	42.04	42.25	-43	11,852	-0.36%
2021/12/10	12	39.55	17	39.84	38.45	-5	10,891	-0.05%
2021/12/09	3	38.48	0	0.00	38.30	3	10,460	0.03%
2021/12/08	7	38.36	3	39.40	38.20	4	10,373	0.04%
2021/12/07	12	38.91	7	39.19	39.10	5	10,132	0.05%
2021/12/03	3	36.13	0	0.00	36.20	3	9,602	0.03%
2021/12/02	0	0.00	1	35.90	35.65	-1	9,638	-0.01%
2021/12/01	0	0.00	5	36.55	36.45	-5	9,665	-0.05%
2021/11/30	5	35.75	0	0.00	36.25	5	9,693	0.05%
2021/11/29	3	34.68	5	35.30	35.45	-2	9,748	-0.02%
2021/11/26	3	35.90	2	36.40	35.75	1	9,817	0.01%
2021/11/25	3	38.57	3	37.62	37.10	0	9,738	0.00%
2021/11/24	4	36.71	4	37.75	38.05	0	9,614	0.00%
2021/11/23	4	37.94	4	37.55	36.85	0	9,542	0.00%
2021/11/22	2	37.85	4	38.05	37.70	-2	9,567	-0.02%
2021/11/19	6	37.84	2	38.05	37.35	4	9,684	0.04%
2021/11/18	1	37.55	3	37.85	37.55	-2	9,701	-0.02%
2021/11/17	3	37.30	0	0.00	37.15	3	9,687	0.03%
2021/11/16	11	38.37	5	38.48	37.30	6	9,737	0.06%
2021/11/15	0	0.00	12	38.05	38.40	-12	9,596	-0.13%
2021/11/12	2	37.60	2	37.50	37.20	0	9,510	0.00%
2021/11/11	3	37.08	0	0.00	36.55	3	9,519	0.03%
2021/11/10	2	37.78	2	37.80	37.30	0	9,529	0.00%
2021/11/09	4	37.35	11	36.95	37.70	-7	9,481	-0.07%
2021/11/08	4	35.69	6	35.75	35.50	-2	9,209	-0.02%
2021/11/05	2	34.55	0	0.00	34.40	2	9,380	0.02%
2021/11/04	9	35.25	12	35.53	35.25	-3	9,424	-0.03%
2021/11/03	8	35.29	0	0.00	35.20	8	9,455	0.08%
2021/11/02	3	36.15	1	35.90	35.45	2	9,494	0.02%
2021/11/01	3	36.87	4	36.98	36.80	-1	9,020	-0.01%
2021/10/29	3	37.40	5	37.18	36.80	-2	8,881	-0.02%
2021/10/28	11	36.96	14	36.89	36.30	-3	8,571	-0.04%
2021/10/27	17	36.47	5	36.66	36.30	12	8,202	0.15%
2021/10/26	8	36.22	15	36.76	37.25	-7	7,558	-0.09%
2021/10/22	3	35.08	3	34.98	34.80	0	7,167	0.00%
2021/10/21	2	34.90	5	35.06	35.30	-3	7,157	-0.04%
2021/10/20	6	35.35	3	35.15	35.30	3	7,123	0.04%
2021/10/19	3	32.77	1	33.45	33.00	2	6,882	0.03%
2021/10/18	0	0.00	1	32.50	32.20	-1	6,882	-0.01%
2021/10/15	1	31.60	0	0.00	31.85	1	7,015	0.01%
2021/10/08	2	32.65	2	32.80	31.30	0	7,645	0.00%
2021/10/06	0	0.00	1	30.85	30.55	-1	8,574	-0.01%
2021/10/05	2	28.50	2	28.65	30.60	0	9,372	0.00%
2021/09/28	1	32.35	0	0.00	32.35	1	12,399	0.01%
2021/09/27	0	0.00	1	33.05	33.25	-1	12,598	-0.01%
2021/09/23	4	32.15	5	33.15	32.05	-1	13,219	-0.01%
2021/09/22	3	30.88	2	31.40	31.50	1	13,700	0.01%
2021/09/17	1	32.35	0	0.00	32.35	1	15,407	0.01%
2021/09/16	0	0.00	1	32.85	32.65	-1	15,957	-0.01%
2021/09/10	1	32.55	3	32.60	32.85	-2	16,909	-0.01%
2021/09/08	5	32.20	0	0.00	32.05	5	17,334	0.03%
2021/09/07	1	33.90	1	32.70	33.45	0	17,836	0.00%
2021/09/03	0	0.00	1	35.05	34.90	-1	18,328	-0.01%
2021/09/02	4	34.58	0	0.00	34.45	4	18,386	0.02%
2021/09/01	1	35.95	1	37.00	35.80	0	18,456	0.00%
2021/08/31	1	35.70	0	0.00	35.95	1	18,438	0.01%
2021/08/30	1	36.50	2	36.13	35.90	-1	18,637	-0.01%
2021/08/27	3	35.65	4	35.65	35.65	-1	18,817	-0.01%
2021/08/26	4	36.70	0	0.00	36.85	4	19,040	0.02%
2021/08/25	2	36.60	2	36.00	36.10	0	19,122	0.00%
2021/08/24	1	34.85	2	35.30	34.25	-1	19,301	-0.01%
2021/08/23	1	34.80	0	0.00	34.90	1	19,627	0.01%
2021/08/20	3	33.48	2	33.05	34.05	1	19,925	0.01%
2021/08/19	2	33.43	0	0.00	32.50	2	20,009	0.01%
2021/08/18	4	32.40	7	31.41	34.45	-3	20,301	-0.01%
2021/08/16	1	34.45	0	0.00	34.10	1	20,432	0.00%
2021/08/13	2	37.28	2	37.18	35.80	0	20,452	0.00%
2021/08/12	1	38.30	0	0.00	38.25	1	20,523	0.00%
2021/08/11	4	38.93	2	38.25	38.95	2	20,594	0.01%
2021/08/10	1	38.35	3	38.07	37.65	-2	20,667	-0.01%
2021/08/09	5	37.58	3	38.32	37.05	2	20,854	0.01%
2021/08/06	18	37.92	17	38.25	37.60	1	21,081	0.00%
2021/08/05	3	36.83	1	36.65	36.60	2	21,273	0.01%
2021/08/04	15	37.93	10	37.60	37.45	5	21,764	0.02%
2021/08/02	2	37.90	1	37.65	38.00	1	22,273	0.00%
2021/07/30	2	38.40	22.4	38.41	37.90	-20.4	22,477	-0.09%
2021/07/29	19.4	38.26	9.6	38.53	38.40	9.8	22,689	0.04%
2021/07/28	17.6	37.67	50	37.74	38.10	-32.4	22,900	-0.14%
2021/07/27	5	40.42	22	40.38	39.65	-17	23,195	-0.07%
2021/07/26	20	41.72	8	41.37	41.60	12	23,492	0.05%
2021/07/23	61	39.76	9	40.22	40.05	52	24,314	0.21%
2021/07/22	5	38.95	22	39.17	38.90	-17	24,927	-0.07%
2021/07/21	8	38.14	2	38.35	37.75	6	25,844	0.02%
2021/07/20	14	38.31	7	38.46	37.75	7	25,772	0.03%
2021/07/19	0	0.00	6	39.88	39.80	-6	25,664	-0.02%
2021/07/16	8	40.54	2	41.30	40.50	6	25,559	0.02%
2021/07/15	1	41.00	1	41.00	40.90	0	25,443	0.00%
2021/07/14	5	40.56	2	40.50	40.45	3	25,327	0.01%
2021/07/13	31	43.68	75	43.54	41.35	-44	25,095	-0.18%
2021/07/12	43	42.55	21	42.80	43.15	22	24,316	0.09%
2021/07/09	12	42.28	13	42.08	41.20	-1	23,498	0.00%
2021/07/08	23	41.85	11	42.06	42.40	12	22,982	0.05%
2021/07/07	20	42.04	20.3	41.39	40.80	-0.3	22,452	0.00%
2021/07/06	4	40.73	12	42.63	43.00	-8	21,586	-0.04%
2021/07/05	18	39.33	17.1	39.21	39.10	0.9	21,259	0.00%
2021/07/02	2	37.70	8	37.51	37.60	-6	21,926	-0.03%
2021/07/01	4	37.91	14	37.98	36.90	-10	21,974	-0.05%
2021/06/30	7	39.05	14	38.23	38.15	-7	21,976	-0.03%
2021/06/29	18	39.28	17	39.60	37.25	1	21,852	0.00%
2021/06/28	104	40.70	46	40.49	39.75	58	21,547	0.27%	大買/
2021/06/25	2	38.55	43	39.64	39.80	-41	20,099	-0.20%
2021/06/24	0	0.00	1	36.30	36.20	-1	19,674	-0.01%
2021/06/23	11	33.79	17	34.18	35.80	-6	19,435	-0.03%
2021/06/22	1	34.25	3	33.70	33.40	-2	19,356	-0.01%
2021/06/21	2	34.28	6	34.15	34.05	-4	19,369	-0.02%
2021/06/18	25	36.27	24	36.07	35.85	1	19,561	0.01%
2021/06/17	8	36.47	1	36.35	36.30	7	21,100	0.03%
2021/06/16	17	36.34	12	35.82	35.25	5	22,480	0.02%
2021/06/15	4	36.40	2	36.55	36.55	2	23,594	0.01%
2021/06/11	3	33.30	20	33.94	33.25	-17	24,009	-0.07%
2021/06/10	21	33.78	1	34.00	33.20	20	24,903	0.08%
2021/06/09	4	34.64	3	33.90	33.25	1	25,010	0.00%
2021/06/08	2	34.10	2	34.25	34.75	0	24,966	0.00%
2021/06/07	2	34.35	6	34.98	34.30	-4	24,939	-0.02%
2021/06/04	9	36.22	9	36.33	36.10	0	24,757	0.00%
2021/06/03	1	36.00	6	36.13	36.20	-5	24,630	-0.02%
2021/06/02	7	36.51	10	36.78	35.40	-3	24,417	-0.01%
2021/06/01	11	36.19	15	36.70	36.70	-4	24,292	-0.02%
2021/05/31	48	36.34	25.1	36.50	36.40	23	24,079	0.10%
2021/05/28	4	33.33	37	33.73	33.80	-33	24,205	-0.14%
2021/05/27	11.1	30.91	5	31.04	30.75	6.1	24,751	0.02%
2021/05/26	2	29.93	0	0.00	30.40	2	24,713	0.01%
2021/05/25	1	30.50	1	29.55	31.15	0	24,380	0.00%
2021/05/24	1	28.35	0	0.00	28.35	1	24,247	0.00%
2021/05/21	1	27.45	0	0.00	27.90	1	24,179	0.00%
2021/05/20	1	28.20	2	27.80	26.65	-1	24,303	0.00%
2021/05/19	8	27.63	23	27.34	27.65	-15	24,174	-0.06%
2021/05/18	44	27.69	0	0.00	28.15	44	24,050	0.18%
2021/05/17	1	27.00	0	0.00	25.60	1	23,768	0.00%
2021/05/14	19	29.70	27	28.81	28.40	-8	23,502	-0.03%
2021/05/13	14	29.92	23	29.29	29.85	-9	23,224	-0.04%
2021/05/12	11	31.13	16	30.73	30.40	-5	22,926	-0.02%
2021/05/11	7.3	32.53	18	32.45	32.10	-10.8	22,378	-0.05%
2021/05/10	5.3	35.80	20	36.13	35.30	-14.8	22,094	-0.07%
2021/05/07	15	35.43	8	35.21	36.95	7	21,966	0.03%
2021/05/06	9	34.49	2	34.08	34.30	7	21,867	0.03%
2021/05/05	14	35.35	42	37.01	34.45	-28	21,673	-0.13%
2021/05/04	15	36.94	6	35.58	36.10	9	21,592	0.04%
2021/05/03	15	39.51	10	39.61	38.70	5	21,235	0.02%
2021/04/29	63	47.01	59	47.03	42.95	4	20,791	0.02%
2021/04/28	3.5	42.30	12	43.79	45.10	-8.5	19,829	-0.04%
2021/04/27	32	42.89	37.1	41.63	41.00	-5.1	19,229	-0.03%
2021/04/26	4	39.90	3	39.90	39.90	1	18,422	0.01%
2021/04/23	2	33.30	0	0.00	36.30	2	18,508	0.01%
2021/04/16	0	0.00	0.8	36.20	36.40	-0.8	20,088	0.00%
2021/04/13	2	37.90	2	38.50	37.00	0	20,488	0.00%
2021/04/12	2.1	35.81	3	35.77	38.00	-0.9	20,566	0.00%
2021/04/09	1	37.80	1	41.15	37.80	0	20,758	0.00%
2021/04/08	62	41.90	31.5	41.87	41.95	30.5	20,895	0.15%
2021/04/07	9	37.84	7	37.94	38.90	2	19,783	0.01%
2021/04/06	25.5	34.44	10	34.77	35.40	15.5	19,602	0.08%
2021/04/01	16	30.70	13	30.65	32.20	3	19,483	0.02%
2021/03/31	11	29.14	18	29.44	29.30	-7	19,341	-0.04%
2021/03/30	8	28.49	10	27.62	29.30	-2	19,307	-0.01%
2021/03/29	8	26.66	7	26.72	26.95	1	19,141	0.01%
2021/03/26	7	26.09	16	25.98	26.20	-9	19,240	-0.05%
2021/03/25	20	26.18	13	25.92	25.75	7	19,364	0.04%
2021/03/24	12	25.00	2	24.95	25.30	10	20,185	0.05%
2021/03/23	15	24.27	6	24.75	24.45	9	20,830	0.04%
2021/03/22	106	26.70	69	26.75	26.00	37	20,580	0.18%	大買/
2021/03/19	157	24.58	151	24.87	25.55	6	19,048	0.03%	大買/大賣/
2021/03/18	59	22.82	55	22.71	23.25	4	17,938	0.02%
2021/03/17	17	20.40	20	20.78	21.15	-3	16,444	-0.02%
2021/03/16	28	19.34	15	19.47	19.25	13	15,750	0.08%
2021/03/15	8	18.44	9	18.44	18.50	-1	14,969	-0.01%
2021/03/12	5	17.78	6	17.88	17.90	-1	15,063	-0.01%
2021/03/11	6	17.65	1	17.35	17.70	5	15,623	0.03%
2021/03/10	1	17.00	0	0.00	17.00	1	15,916	0.01%
2021/03/09	1	16.40	0	0.00	17.10	1	16,439	0.01%
2021/03/08	4	16.85	2	17.18	16.80	2	17,152	0.01%
2021/03/05	2	17.60	3	17.32	17.30	-1	17,645	-0.01%
2021/03/04	4	17.45	4	17.45	17.35	0	17,670	0.00%
2021/03/03	19	18.39	3	18.25	17.80	16	17,605	0.09%
2021/03/02	13	18.96	34	19.37	19.45	-21	17,445	-0.12%
2021/02/26	0	0.00	1	17.85	17.85	-1	16,612	-0.01%
2021/02/25	2	17.60	1	17.60	17.55	1	16,460	0.01%
2021/02/23	0	0.00	1	17.50	17.50	-1	16,298	-0.01%
2021/02/22	2	18.00	5	17.88	17.70	-3	16,355	-0.02%
2021/02/19	0	0.00	5	16.96	17.25	-5	16,104	-0.03%
2021/02/18	2	17.05	1	17.05	16.85	1	16,065	0.01%
2021/02/17	0	0.00	1	16.55	16.60	-1	15,983	-0.01%
2021/02/03	1	16.15	0	0.00	16.10	1	16,018	0.01%
2021/01/29	1	17.20	0	0.00	16.50	1	16,124	0.01%
2021/01/28	5	17.12	2	16.85	17.05	3	16,239	0.02%
2021/01/27	3	16.62	1	16.70	16.65	2	16,178	0.01%
2021/01/26	2	16.55	4	16.44	16.25	-2	16,403	-0.01%
2021/01/25	2	16.03	0	0.00	15.95	2	16,194	0.01%
2021/01/22	0	0.00	5	16.03	15.95	-5	16,058	-0.03%
2021/01/21	2	15.80	21	16.08	15.90	-19	16,017	-0.12%
2021/01/20	1	17.20	1	17.20	16.40	0	15,875	0.00%
2021/01/18	2	17.25	0	0.00	17.20	2	15,497	0.01%
2021/01/15	10	17.89	6	17.83	17.80	4	15,367	0.03%
2021/01/14	1	18.00	3	18.12	18.25	-2	15,141	-0.01%
2021/01/13	13	17.58	7	17.89	17.45	6	14,972	0.04%
2021/01/12	11	17.88	7	17.39	17.10	4	14,844	0.03%
2021/01/11	10	18.12	8	17.60	18.25	2	14,511	0.01%
2021/01/08	4	16.74	10	17.10	16.75	-6	14,277	-0.04%
2021/01/07	1	16.75	3	16.40	16.70	-2	14,733	-0.01%
2021/01/06	30	16.36	40	16.20	16.00	-10	14,688	-0.07%
2021/01/05	7	16.74	0	0.00	16.55	7	14,508	0.05%
2021/01/04	28	17.13	12	17.02	16.95	16	14,338	0.11%
2020/12/31	6	16.53	0	0.00	16.30	6	13,928	0.04%
2020/12/30	0	0.00	2	16.20	16.15	-2	13,640	-0.01%
2020/12/29	2	16.25	0	0.00	16.15	2	13,589	0.01%
2020/12/25	1	16.85	0	0.00	16.50	1	13,417	0.01%
2020/12/24	2	16.33	2	16.15	16.30	0	13,307	0.00%
2020/12/23	3	15.87	0	0.00	15.85	3	13,152	0.02%
2020/12/22	1	16.55	5	16.00	15.70	-4	13,100	-0.03%
2020/12/21	4	16.63	2	16.70	16.55	2	12,998	0.02%
2020/12/18	18	16.98	14	17.23	16.70	4	13,098	0.03%
2020/12/17	5	16.81	37	16.76	17.35	-32	12,820	-0.25%
2020/12/16	3	16.12	5	15.99	15.80	-2	12,522	-0.02%
2020/12/15	7	15.98	46	15.78	15.80	-39	12,475	-0.31%
2020/12/14	2	15.55	1	16.60	16.20	1	12,329	0.01%
2020/12/11	14	15.39	8	15.30	15.30	6	11,888	0.05%
2020/12/10	7	15.71	16	15.60	15.45	-9	11,707	-0.08%
2020/12/09	10	15.80	15	15.60	15.35	-5	11,550	-0.04%
2020/12/08	0	0.00	6	15.63	15.80	-6	11,360	-0.05%
2020/12/07	13	15.08	4	15.06	16.00	9	11,045	0.08%
2020/12/04	7	15.46	10	15.60	15.50	-3	10,384	-0.03%
2020/12/03	10	15.34	16	15.46	15.15	-6	10,014	-0.06%
2020/12/02	59	14.52	39	14.67	14.60	20	9,500	0.21%
2020/12/01	1	13.60	10	14.20	14.20	-9	8,759	-0.10%
2020/11/30	3	12.75	3	12.85	12.95	0	8,208	0.00%
2020/11/27	0	0.00	3	12.50	12.60	-3	8,177	-0.04%
2020/11/26	1	12.85	6	12.78	12.35	-5	8,290	-0.06%
2020/11/25	0	0.00	1	12.15	12.00	-1	7,863	-0.01%
2020/11/23	1	11.90	0	0.00	11.90	1	7,737	0.01%
2020/11/19	10	11.94	1	12.10	11.95	9	7,714	0.12%
2020/11/17	5	11.70	0	0.00	11.70	5	7,784	0.06%
2020/11/16	3	11.35	0	0.00	11.35	3	7,756	0.04%
2020/11/13	2	11.20	0	0.00	11.40	2	7,779	0.03%
2020/11/12	1	11.60	0.6	11.45	11.40	0.4	7,793	0.01%
2020/11/10	0	0.00	1	12.10	11.60	-1	7,638	-0.01%
2020/11/06	0	0.00	0.2	12.15	12.15	-0.2	7,633	0.00%
2020/11/05	0	0.00	4	12.39	12.40	-4	7,524	-0.05%
2020/10/30	10	11.70	2	11.90	11.70	8	6,847	0.12%
2020/10/28	6	11.88	0	0.00	11.55	6	6,764	0.09%
2020/10/26	0	0.00	15	12.09	11.95	-15	6,669	-0.22%
2020/10/20	0	0.00	2	12.10	12.20	-2	6,428	-0.03%
2020/10/19	8	11.93	14	12.07	12.25	-6	6,340	-0.09%
2020/10/16	23	12.36	8	12.20	11.50	15	6,182	0.24%
2020/10/15	47	12.22	52	12.28	12.40	-5	5,884	-0.08%
2020/10/14	15	11.21	0	0.00	11.30	15	5,207	0.29%
2020/09/23	7	10.87	0	0.00	10.50	7	5,481	0.13%
2020/09/22	7	11.81	13	11.78	11.50	-6	5,275	-0.11%
2020/09/21	9	11.62	58	11.96	12.00	-49	4,595	-1.07%
2020/09/18	1	10.95	0	0.00	10.95	1	4,053	0.02%
2020/09/17	6	10.84	6	10.68	10.50	0	3,951	0.00%
2020/09/16	0	0.00	1	10.20	10.40	-1	3,812	-0.03%
2020/09/11	0	0.00	2	9.90	9.75	-2	3,660	-0.05%
2020/09/01	7	10.02	5	10.15	10.35	2	3,458	0.06%
2020/08/21	5	9.82	5	9.83	9.86	0	3,349	0.00%
2020/08/20	2	9.03	0	0.00	9.03	2	3,197	0.06%
2020/08/19	0.6	9.52	0	0.00	9.58	0.6	3,148	0.02%
2020/08/06	0	0.00	1	9.26	9.13	-1	2,864	-0.03%
2020/07/31	1	8.94	0	0.00	8.94	1	2,842	0.04%
2020/07/28	5	8.59	0	0.00	8.47	5	2,838	0.18%
2020/07/27	3	8.75	0	0.00	8.76	3	2,827	0.11%
2020/07/23	2	9.28	0	0.00	9.28	2	2,798	0.07%
2020/07/21	0	0.00	1	10.10	9.20	-1	2,765	-0.04%
2020/07/17	6	9.05	1	9.20	9.01	5	2,529	0.20%
2020/07/15	1	9.30	0	0.00	9.29	1	2,486	0.04%
2020/07/13	1	9.83	0	0.00	10.00	1	2,334	0.04%
2020/07/10	2	9.46	0	0.00	9.12	2	2,047	0.10%
2020/07/01	0	0.00	1	9.00	9.10	-1	1,598	-0.06%
2020/06/30	1	8.50	0	0.00	8.63	1	1,448	0.07%
2020/06/09	0	0.00	10	8.17	8.19	-10	1,376	-0.73%
2020/06/05	9	7.77	0	0.00	7.77	9	1,214	0.74%
2020/06/03	0	0.00	9	7.79	7.76	-9	1,200	-0.75%
2020/06/01	6	7.42	0	0.00	7.42	6	1,126	0.53%
2020/05/29	3	7.58	0	0.00	7.50	3	1,105	0.27%
2020/05/28	0	0.00	105	7.80	7.86	-105	1,033	-10.16%	大賣/鉅額交易
2020/05/27	0	0.00	10	7.16	7.15	-10	877	-1.14%
2020/05/25	0	0.00	0.1	6.82	6.84	-0.1	867	-0.01%
2020/05/19	10	6.80	0	0.00	6.88	10	831	1.20%
2020/03/17	3	5.75	0	0.00	5.68	3	985	0.30%
2020/02/27	2	8.29	0	0.00	8.20	2	1,286	0.16%
2020/02/17	3	8.42	0	0.00	8.49	3	1,314	0.23%
2020/02/06	2	8.88	0	0.00	8.81	2	1,331	0.15%
2020/01/30	0	0.00	18	8.82	8.83	-18	1,283	-1.40%
2019/12/23	0	0.00	2	10.60	10.10	-2	994	-0.20%
2019/12/20	0	0.00	1	10.05	10.15	-1	935	-0.11%
2019/12/04	1	9.92	0	0.00	9.92	1	719	0.14%
2019/11/28	0	0.00	5	9.85	9.65	-5	654	-0.76%
2019/11/27	0	0.00	5	9.66	9.65	-5	559	-0.89%
2019/11/18	0	0.00	3	9.09	9.08	-3	470	-0.64%
2019/11/15	0	0.00	26.2	9.04	9.04	-26.2	489	-5.34%
2019/11/12	0	0.00	2	8.76	8.97	-2	493	-0.41%
2019/09/18	2	8.95	0	0.00	9.00	2	498	0.40%
2019/09/10	0	0.00	0.5	8.99	9.00	-0.5	511	-0.09%
2019/08/22	0	0.00	2	8.91	8.90	-2	516	-0.39%
2019/07/30	0	0.00	2	8.95	8.94	-2	505	-0.40%
2019/07/26	0	0.00	2	9.12	9.13	-2	508	-0.39%
2019/07/25	1	9.02	0	0.00	9.14	1	510	0.20%
2019/06/18	0	9.00	0	0.00	9.02	0	775	0.00%
2019/06/04	1	9.03	0	0.00	9.01	1	1,413	0.07%
2019/05/31	1	9.37	0	0.00	9.28	1	1,480	0.07%
2019/04/22	0	0.00	1	10.75	10.75	-1	1,879	-0.05%
2019/04/16	19	10.95	0	0.00	11.05	19	1,916	0.99%
2019/04/12	20	10.75	0	0.00	10.55	20	1,875	1.07%
2019/04/09	2	10.55	0	0.00	10.50	2	1,859	0.11%
2019/03/28	0	0.00	2	10.35	10.35	-2	1,871	-0.11%
2019/03/08	0	0.00	2	12.00	12.00	-2	1,706	-0.12%
2019/03/07	3	11.25	0	0.00	11.30	3	1,642	0.18%
2019/02/19	0	0.00	5	10.40	10.40	-5	1,377	-0.36%
2019/01/25	5	10.30	0	0.00	10.30	5	1,292	0.39%
2019/01/16	0	0.00	6	10.30	10.25	-6	1,284	-0.47%
2019/01/14	3	10.25	0	0.00	10.25	3	1,279	0.23%
2019/01/11	3	10.70	0	0.00	10.40	3	1,273	0.24%
2019/01/04	0	0.00	5	10.15	10.10	-5	1,227	-0.41%
2019/01/03	0	0.00	20	10.20	10.25	-20	1,255	-1.59%
2018/12/27	10	10.50	0	0.00	10.20	10	1,269	0.79%
2018/12/26	0	0.00	5	10.25	10.20	-5	1,274	-0.39%
2018/12/25	10	10.50	9	10.40	10.25	1	1,275	0.08%
2018/12/24	5	10.60	0	0.00	10.55	5	1,267	0.39%
2018/12/22	0	0.00	5	10.75	10.75	-5	1,263	-0.40%
2018/12/18	10	10.48	0	0.00	10.45	10	1,195	0.84%
2018/12/17	5	11.40	0	0.00	11.10	5	1,163	0.43%
2018/12/06	2	10.65	0	0.00	10.10	2	882	0.23%
2018/11/22	4	9.84	0	0.00	9.58	4	836	0.48%
2018/11/21	4	9.21	0	0.00	9.16	4	773	0.52%
2018/10/26	3	7.85	0	0.00	7.85	3	1,032	0.29%
2018/10/12	5	8.48	0	0.00	8.51	5	1,034	0.48%
2018/10/04	2	10.25	0	0.00	10.20	2	941	0.21%
2018/09/04	2	11.10	10	11.10	11.05	-8	1,180	-0.68%
2018/08/08	2	10.80	0	0.00	10.80	2	1,477	0.14%
2018/06/26	0	0.00	3	11.25	11.20	-3	1,747	-0.17%
2018/06/21	6	11.20	0	0.00	11.05	6	1,707	0.35%
2018/06/19	1	11.55	0	0.00	11.20	1	1,721	0.06%
2018/06/13	3	11.85	0	0.00	11.55	3	1,709	0.18%
2018/06/07	30	11.37	0	0.00	11.75	30	1,481	2.03%
2018/05/28	0	0.00	0.9	10.20	10.20	-0.9	1,324	-0.07%
2018/05/21	0	0.00	1	10.10	10.15	-1	1,408	-0.07%
2018/05/18	2	10.05	0	0.00	10.05	2	1,400	0.14%
2018/05/03	2	10.75	0	0.00	10.65	2	1,463	0.14%
2018/04/24	5	10.80	0	0.00	10.70	5	1,547	0.32%
2018/04/17	2	11.50	0	0.00	11.30	2	1,626	0.12%
2018/04/16	2	11.60	0	0.00	11.60	2	1,633	0.12%
2018/03/31	3	11.67	0	0.00	11.60	3	1,950	0.15%
2018/02/21	0	0.00	0.1	12.30	12.30	-0.1	3,674	0.00%
2018/02/06	7	11.76	0	0.00	11.85	7	3,663	0.19%
2018/01/19	3	13.60	0	0.00	13.50	3	3,934	0.08%
2018/01/18	3	13.60	0	0.00	13.50	3	3,936	0.08%
2018/01/15	0	0.00	12	13.60	13.55	-12	3,962	-0.30%
2018/01/11	1	13.60	0	0.00	13.60	1	3,957	0.03%
2018/01/04	0	0.00	6	14.44	14.60	-6	4,111	-0.15%
2018/01/02	12	14.40	1	14.35	14.25	11	4,014	0.27%