正達 (3149)-犇亞-鑫豐券商分點個股進出

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

正達

(3149)

股價
23.90
漲跌
▼0.20
漲幅
-0.83%
成交量
191張
產業
上市光電類股
306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

正達 (3149)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/11	0	0.00	2.6	25.53	25.05	-2.6	1,442	-0.18%
2024/04/10	1.6	25.70	1.1	25.08	25.65	0.4	1,436	0.03%
2024/04/09	1	24.83	0	0.00	24.80	1	1,418	0.07%
2024/04/03	0	24.50	2	24.75	24.50	-2	1,413	-0.14%
2024/04/01	0	0.00	2	24.70	25.10	-2	1,420	-0.14%
2024/03/29	0	25.40	19	26.02	25.35	-19	1,417	-1.34%
2024/03/28	19	25.95	13	24.80	26.15	6	1,394	0.43%
2024/03/27	0.1	23.60	2	24.10	23.80	-1.9	1,366	-0.14%
2024/03/26	0	23.75	1	24.40	23.70	-1	1,363	-0.07%
2024/03/22	0.1	24.20	0	0.00	24.10	0.1	1,372	0.01%
2024/03/21	0	24.08	0	0.00	24.10	0	1,384	0.00%
2024/03/20	1	24.15	0	0.00	24.10	1	1,423	0.07%
2024/03/19	0	25.00	1	25.00	24.80	-1	1,423	-0.07%
2024/03/18	0	24.87	0	0.00	24.95	0	1,430	0.00%
2024/03/14	0	0.00	5	24.95	25.15	-5	1,426	-0.35%
2024/03/13	0	24.51	0	0.00	24.65	0	1,422	0.00%
2024/03/12	0	24.73	5	24.75	25.00	-5	1,426	-0.35%
2024/03/11	0	24.44	15	24.55	24.50	-15	1,423	-1.05%
2024/03/08	0	24.96	0	0.00	24.85	0	1,420	0.00%
2024/03/07	1	25.45	1.6	25.45	25.75	-0.6	1,417	-0.04%
2024/03/06	3.3	25.18	0	0.00	25.10	3.3	1,402	0.23%
2024/03/04	0	0.00	5	27.30	27.55	-5	1,362	-0.37%
2024/03/01	0	27.29	0	0.00	27.35	0	1,360	0.00%
2024/02/29	0	27.60	0	0.00	27.60	0	1,363	0.00%
2024/02/26	0	29.80	1	29.30	29.75	-1	1,359	-0.07%
2024/02/23	1.8	29.14	1	29.40	29.00	0.8	1,366	0.06%
2024/02/22	2.2	29.60	1	30.50	29.40	1.2	1,420	0.08%
2024/02/21	5	30.43	1	29.90	30.40	4	1,459	0.27%
2024/02/20	1	29.90	51	29.74	30.00	-50	1,470	-3.40%
2024/02/19	55	30.27	1	30.25	29.95	54	1,465	3.69%
2024/02/16	3	29.15	32	28.82	28.95	-29	1,460	-1.99%
2024/02/15	35	29.29	0	0.00	28.95	35	1,451	2.41%
2024/02/05	6	27.45	0	0.00	27.35	6	1,436	0.42%
2024/02/01	2	28.68	8	28.88	28.35	-6	1,404	-0.43%
2024/01/31	5	29.28	0	0.00	29.20	5	1,383	0.36%
2024/01/30	12	29.94	59.2	29.59	29.60	-47.2	1,365	-3.46%
2024/01/29	2.3	29.52	1	30.20	30.05	1.3	1,346	0.10%
2024/01/26	2	30.00	8	29.91	30.00	-6	1,324	-0.45%
2024/01/25	9	30.49	22.5	30.25	29.85	-13.5	1,302	-1.04%
2024/01/24	79	31.55	3.3	30.94	31.70	75.7	1,230	6.15%
2024/01/23	10	29.30	10	27.80	29.30	0	1,120	0.00%
2024/01/22	0	26.50	0	0.00	26.65	0	1,035	0.00%
2024/01/19	5	26.50	0	0.00	26.10	5	1,022	0.49%
2024/01/18	5.5	28.50	0	0.00	27.55	5.5	988	0.56%
2024/01/17	0	26.70	2	26.35	26.75	-2	947	-0.21%
2024/01/16	2	27.80	1.4	26.58	28.00	0.6	908	0.06%
2024/01/15	1	26.05	0	0.00	26.15	1	835	0.12%
2024/01/10	0	23.78	0	0.00	23.45	0	799	0.00%
2024/01/09	0	0.00	0.5	23.75	23.85	-0.5	804	-0.07%
2024/01/04	0	23.50	0	0.00	23.60	0	803	0.00%
2023/12/27	0	24.50	0	0.00	24.50	0	852	0.00%
2023/12/15	5	25.28	0	0.00	25.50	5	854	0.59%
2023/11/28	0	22.35	0	0.00	22.20	0	961	0.00%
2023/11/27	0	0.00	1	22.35	22.15	-1	955	-0.10%
2023/11/24	1	21.85	0	0.00	21.80	1	947	0.11%
2023/11/23	0	0.00	1	22.55	22.50	-1	936	-0.11%
2023/11/22	1	22.45	2	22.85	22.20	-1	923	-0.11%
2023/11/21	2	24.08	2	23.43	22.85	0	928	0.00%
2023/11/20	0	0.00	25	21.34	22.40	-25	871	-2.87%
2023/11/17	10	20.40	43	19.60	20.40	-33	821	-4.02%
2023/11/16	41	18.88	20	18.71	18.55	21	788	2.66%
2023/11/15	20	18.55	1.6	17.85	18.55	18.4	769	2.39%
2023/11/13	1	17.25	2	17.10	16.70	-1	753	-0.13%
2023/11/10	1	16.85	0	0.00	17.15	1	748	0.13%
2023/11/07	3	17.15	0	17.10	17.10	3	754	0.40%
2023/11/06	0	17.10	0	0.00	17.20	0	761	0.00%
2023/11/01	0	0.00	14.3	16.71	16.70	-14.3	777	-1.84%
2023/10/31	3	17.05	0	0.00	16.50	3	781	0.38%
2023/10/30	0	17.80	0	0.00	17.05	0	784	0.00%
2023/10/27	3	17.80	0.9	17.88	17.80	2.1	786	0.26%
2023/10/26	0	17.95	0	0.00	17.90	0	800	0.00%
2023/10/24	0	0.00	0.6	18.00	17.90	-0.6	837	-0.08%
2023/10/23	0	0.00	2.6	19.68	18.60	-2.6	916	-0.28%
2023/10/13	1	13.15	2	13.20	13.15	-1	977	-0.10%
2023/10/12	7	13.04	0	13.20	12.95	7	993	0.70%
2023/10/11	0	0.00	0	13.38	13.35	0	1,003	0.00%
2023/10/04	0	0.00	1	13.85	13.85	-1	1,005	-0.10%
2023/10/02	0	0.00	0	13.80	13.65	0	1,008	0.00%
2023/09/28	2	13.80	0	0.00	13.90	2	1,008	0.20%
2023/09/27	1	13.90	0	13.90	13.95	1	1,007	0.10%
2023/09/26	0	0.00	0	14.20	14.30	0	1,013	0.00%
2023/09/25	0	0.00	4	15.25	14.85	-4	1,013	-0.39%
2023/09/22	4	14.90	9	14.95	15.20	-5	991	-0.50%
2023/09/20	0	0.00	5	14.42	14.30	-5	967	-0.52%
2023/09/19	0	0.00	0	14.20	14.25	0	965	0.00%
2023/09/12	0	14.30	0	0.00	14.10	0	970	0.00%
2023/09/11	1	14.80	3	14.60	14.35	-2	968	-0.21%
2023/09/07	1	15.50	1	15.80	15.60	0	950	0.00%
2023/09/06	9	16.31	3	16.00	16.05	6	927	0.65%
2023/09/05	0	0.00	1	15.35	15.35	-1	861	-0.12%
2023/09/04	0	0.00	1	14.85	15.00	-1	828	-0.12%
2023/09/01	1	14.40	1	14.70	14.25	0	804	0.00%
2023/08/31	1	14.50	1	15.00	14.60	0	794	0.00%
2023/08/30	5	13.75	0	0.00	13.70	5	768	0.65%
2023/08/24	0	0.00	1	13.30	13.35	-1	806	-0.12%
2023/08/23	1	13.00	0	0.00	13.00	1	809	0.12%
2023/08/22	0	0.00	0	13.40	13.10	0	818	0.00%
2023/08/18	7	13.98	31	14.00	13.80	-24	843	-2.85%
2023/08/17	30	13.40	0	0.00	13.40	30	820	3.66%
2023/08/09	0	0.00	1	13.70	13.50	-1	826	-0.12%
2023/08/08	0	0.00	1	13.70	13.60	-1	836	-0.12%
2023/08/07	0	0.00	1	13.80	13.80	-1	858	-0.12%
2023/08/04	3	13.83	0	0.00	13.90	3	872	0.34%
2023/08/02	1	13.95	0	0.00	13.70	1	934	0.11%
2023/07/25	0	0.00	20	14.06	14.15	-20	975	-2.05%
2023/07/24	1	14.05	0	0.00	14.05	1	970	0.10%
2023/07/20	3	14.18	2	14.20	14.25	1	969	0.10%
2023/07/19	7	15.26	45	15.62	14.95	-38	963	-3.94%
2023/07/18	32	14.75	10	14.30	14.75	22	953	2.31%
2023/07/17	20	13.45	0	0.00	13.45	20	947	2.11%
2023/07/14	2	12.18	3	12.15	12.25	-1	931	-0.11%
2023/07/12	0	0.00	2	13.15	13.15	-2	914	-0.22%
2023/07/10	8	13.54	0	0.00	13.50	8	913	0.88%
2023/07/06	5	13.38	2	13.40	13.30	3	904	0.33%
2023/07/04	0	0.00	5	13.39	13.50	-5	893	-0.56%
2023/07/03	1	13.80	0	14.05	13.75	1	873	0.11%
2023/06/29	2	14.18	0	0.00	14.15	2	858	0.23%
2023/06/21	4	14.45	0	0.00	14.50	4	842	0.47%
2023/06/14	1	14.30	0	0.00	14.15	1	820	0.12%
2023/06/13	2	14.30	0	0.00	14.40	2	814	0.25%
2023/06/08	0	0.00	0	14.70	14.70	0	798	0.00%
2023/06/01	0	0.00	0	15.13	15.20	0	828	0.00%
2023/05/30	0	0.00	1	15.40	15.10	-1	820	-0.12%
2023/05/29	0	0.00	0	14.60	14.60	0	800	0.00%
2023/05/25	1	15.15	0	0.00	14.90	1	790	0.13%
2023/05/24	1	15.30	0	0.00	15.30	1	775	0.13%
2023/05/22	0	0.00	21	14.40	14.35	-21	764	-2.75%
2023/05/18	6	14.25	0	0.00	14.30	6	756	0.79%
2023/05/16	0	0.00	1	14.40	14.30	-1	754	-0.13%
2023/05/15	1	14.05	0	0.00	14.15	1	752	0.13%
2023/05/12	9	14.19	1	14.25	14.30	8	750	1.07%
2023/05/10	7	15.25	1	15.35	15.35	6	735	0.82%
2023/05/09	2	15.13	1	15.60	15.25	1	721	0.14%
2023/05/08	5	16.71	0	0.00	16.65	5	660	0.76%
2023/05/05	0	0.00	6	18.40	18.45	-6	602	-1.00%
2023/04/24	1	18.90	0	0.00	18.90	1	590	0.17%
2023/04/21	2	19.68	3	20.15	19.60	-1	571	-0.17%
2023/04/20	4	19.73	4	19.24	19.65	0	499	0.00%
2023/04/19	4	18.65	0	0.00	18.50	4	441	0.91%
2023/04/18	1	18.95	0	0.00	18.75	1	434	0.23%
2023/04/07	4	18.15	0	0.00	18.20	4	414	0.96%
2023/04/06	1	18.15	4	18.24	18.15	-3	415	-0.72%
2023/03/31	0	18.25	0	0.00	18.25	0	423	0.00%
2023/03/30	0	19.00	0	0.00	18.35	0	427	0.00%
2023/03/28	1	18.45	0	0.00	18.15	1	452	0.22%
2023/03/21	0	0.00	1	18.25	18.40	-1	465	-0.21%
2023/03/17	1	18.20	1	18.20	18.20	0	476	0.00%
2023/03/15	0	0.00	1	18.65	18.40	-1	515	-0.19%
2023/03/13	0	0.00	0	18.50	18.50	0	621	0.00%
2023/03/08	1	19.40	0	0.00	19.40	1	771	0.13%
2023/03/07	1	18.90	1	19.40	19.50	0	766	0.00%
2023/03/03	0	0.00	1	18.70	18.55	-1	748	-0.13%
2023/03/02	1	18.50	0	0.00	18.50	1	750	0.13%
2023/03/01	1	18.50	0	0.00	18.55	1	752	0.13%
2023/02/22	1	18.60	0	0.00	18.55	1	785	0.13%
2023/02/21	1	18.90	0	0.00	18.90	1	793	0.13%
2023/02/16	0	0.00	0	19.40	18.50	0	829	0.00%
2023/02/09	1	19.10	0	0.00	19.10	1	981	0.10%
2023/02/08	1	19.45	2	19.50	19.40	-1	989	-0.10%
2023/02/06	1	19.10	0	0.00	19.15	1	1,012	0.10%
2023/02/02	0	0.00	1	19.05	19.20	-1	1,031	-0.10%
2023/02/01	1	18.85	0	0.00	18.90	1	1,043	0.10%
2023/01/31	1	19.05	0	0.00	19.00	1	1,074	0.09%
2023/01/13	1	18.40	12	18.30	18.20	-11	1,162	-0.95%
2023/01/05	0	0.00	1	18.45	18.35	-1	1,582	-0.06%
2023/01/03	1	18.35	0	0.00	18.45	1	1,730	0.06%
2022/12/29	1	18.45	1	18.50	18.50	0	1,870	0.00%
2022/12/20	0.5	20.00	12	19.38	18.85	-11.5	1,893	-0.61%
2022/12/09	0	0.00	6	20.20	20.35	-6	1,947	-0.31%
2022/12/08	0	0.00	1	20.25	20.25	-1	1,980	-0.05%
2022/12/07	4	20.43	6	20.40	20.05	-2	1,972	-0.10%
2022/12/06	7	21.22	0	0.00	20.75	7	1,939	0.36%
2022/12/05	12	21.88	4	22.19	21.70	8	1,903	0.42%
2022/12/02	15.5	21.68	36	21.51	22.35	-20.5	1,840	-1.11%
2022/12/01	0	0.00	11	20.58	20.45	-11	1,725	-0.64%
2022/11/30	3	20.18	0	20.30	20.00	3	1,714	0.17%
2022/11/28	0	0.00	0	21.80	19.85	0	1,704	0.00%
2022/11/24	0	0.00	2	20.25	20.15	-2	1,727	-0.12%
2022/11/23	0	0.00	0	20.20	20.25	0	1,749	0.00%
2022/11/22	10	20.10	0	0.00	20.15	10	1,784	0.56%
2022/11/21	1	20.65	0	0.00	20.60	1	1,873	0.05%
2022/11/18	15	20.59	0	0.00	20.40	15	1,912	0.78%
2022/11/17	0	0.00	1	21.00	21.00	-1	1,901	-0.05%
2022/11/16	0	0.00	22	20.58	20.55	-22	1,891	-1.16%
2022/11/14	0	0.00	60	21.38	21.40	-60	1,865	-3.22%
2022/11/11	0	0.00	1	21.50	21.40	-1	1,855	-0.05%
2022/11/09	10	21.92	1	22.20	21.55	9	1,814	0.50%
2022/11/08	18	22.19	33	22.27	22.00	-15	1,780	-0.84%
2022/11/07	4	21.25	0	0.00	21.20	4	1,716	0.23%
2022/11/04	1	20.80	0	0.00	20.80	1	1,699	0.06%
2022/11/03	2	20.90	17	20.39	20.25	-15	1,691	-0.89%
2022/11/01	0	0.00	4	20.86	20.80	-4	1,655	-0.24%
2022/10/31	4	21.08	0	0.00	20.90	4	1,642	0.24%
2022/10/28	32	21.10	2	21.18	20.70	30	1,637	1.83%
2022/10/27	23	21.24	2	21.80	21.80	21	1,619	1.30%
2022/10/25	0	0.00	1	20.00	19.75	-1	1,549	-0.06%
2022/10/24	1	19.80	1	20.50	19.50	0	1,527	0.00%
2022/10/21	21	20.10	0	0.00	19.90	21	1,508	1.39%
2022/10/20	0	0.00	6	20.23	20.45	-6	1,492	-0.40%
2022/10/19	1	20.65	0	0.00	20.60	1	1,464	0.07%
2022/10/18	7	22.01	0	0.00	21.85	7	1,413	0.50%
2022/10/17	4	22.46	8	22.29	22.85	-4	1,347	-0.30%
2022/10/14	68	22.13	20	21.60	22.40	48	1,236	3.88%
2022/10/13	11	20.77	1.2	20.73	20.40	9.9	1,140	0.86%
2022/10/12	10.2	21.54	10	21.30	21.50	0.2	1,086	0.01%
2022/10/11	2	20.50	5	20.46	22.05	-3	1,026	-0.29%
2022/10/07	2	20.70	2	21.08	21.35	0	943	0.00%
2022/10/06	11	20.47	3	20.15	20.50	8	869	0.92%
2022/09/26	0	0.00	1	18.75	18.75	-1	797	-0.13%
2022/09/22	3	19.88	0	0.00	20.10	3	812	0.37%
2022/09/21	0	0.00	10	19.95	20.00	-10	811	-1.23%
2022/09/20	11	20.48	8	20.48	20.25	3	793	0.38%
2022/09/19	1	18.90	0	0.00	18.80	1	776	0.13%
2022/09/16	2	19.53	30	19.42	19.50	-28	770	-3.63%
2022/09/15	35	20.00	2	19.40	20.00	33	747	4.42%
2022/09/07	0	0.00	15	18.20	18.30	-15	734	-2.04%
2022/09/02	1	20.00	0	0.00	19.80	1	728	0.14%
2022/09/01	2	20.40	0	0.00	20.15	2	718	0.28%
2022/08/31	1	21.00	3	21.20	20.90	-2	704	-0.28%
2022/08/30	3	20.85	0	0.00	21.40	3	690	0.43%
2022/08/26	18	21.61	3	21.52	21.90	15	634	2.36%
2022/08/25	1	19.65	0	0.00	20.20	1	542	0.18%
2022/08/24	0	0.00	1	18.50	18.40	-1	513	-0.19%
2022/08/22	0	0.00	1	18.15	18.15	-1	557	-0.18%
2022/08/18	0	0.00	1	18.00	18.30	-1	686	-0.15%
2022/08/17	0	0.00	20	17.75	17.80	-20	729	-2.74%
2022/08/16	1	17.80	0	0.00	17.80	1	731	0.14%
2022/08/15	0	0.00	1	17.60	17.80	-1	737	-0.14%
2022/08/10	0	0.00	1	17.10	17.15	-1	745	-0.13%
2022/08/09	1	16.40	0	0.00	16.75	1	742	0.13%
2022/08/08	0	0.00	1	17.00	16.65	-1	746	-0.13%
2022/08/03	17	16.60	0	0.00	16.45	17	758	2.24%
2022/07/28	0	0.00	1	17.35	17.25	-1	832	-0.12%
2022/07/20	3	17.57	1	17.35	17.55	2	839	0.24%
2022/07/18	1	17.00	0	0.00	16.95	1	836	0.12%
2022/07/12	0	0.00	1	16.35	15.95	-1	829	-0.12%
2022/07/07	0	0.00	1	16.65	16.65	-1	822	-0.12%
2022/07/06	2	16.50	2	16.60	16.10	0	818	0.00%
2022/07/04	0	0.00	1	16.90	16.80	-1	837	-0.12%
2022/06/28	1	19.30	0	0.00	19.35	1	903	0.11%
2022/06/27	0	0.00	0	19.60	19.65	0	918	0.00%
2022/06/20	0	0.00	2	20.35	19.00	-2	908	-0.22%
2022/06/17	0	0.00	3	20.70	20.65	-3	890	-0.34%
2022/06/16	2	21.20	2	21.70	21.20	0	889	0.00%
2022/06/14	2	21.20	0	0.00	21.55	2	889	0.22%
2022/06/13	4	21.76	0	0.00	21.75	4	887	0.45%
2022/06/08	2	22.45	0	0.00	22.45	2	888	0.23%
2022/06/01	0	0.00	2	22.90	22.80	-2	904	-0.22%
2022/05/31	5	22.26	2	22.40	22.50	3	885	0.34%
2022/05/30	0	0.00	1	22.90	22.70	-1	852	-0.12%
2022/05/27	2	22.75	1	22.75	22.75	1	837	0.12%
2022/05/26	3	23.20	27	23.04	22.65	-24	818	-2.93%
2022/05/25	21	24.77	2	24.28	25.05	19	717	2.65%
2022/05/24	1	22.60	1	22.95	22.80	0	681	0.00%
2022/05/23	1	23.50	3	23.37	23.30	-2	678	-0.29%
2022/05/19	0	0.00	1	22.55	22.80	-1	670	-0.15%
2022/05/18	0	0.00	2	23.03	23.50	-2	667	-0.30%
2022/05/17	1	22.55	0	0.00	22.55	1	662	0.15%
2022/05/16	0	0.00	1	22.50	22.45	-1	663	-0.15%
2022/05/13	0	0.00	1	22.60	22.55	-1	657	-0.15%
2022/05/10	3	22.45	0	0.00	23.15	3	652	0.46%
2022/05/09	1	23.30	1	23.55	23.10	0	651	0.00%
2022/05/06	3	24.78	0	0.00	25.00	3	640	0.47%
2022/05/05	1	26.10	26	26.16	26.45	-25	627	-3.98%
2022/05/04	20	24.50	4	23.75	24.50	16	584	2.74%
2022/04/22	1	24.10	0	0.00	24.20	1	597	0.17%
2022/04/21	1	24.80	1	25.10	24.90	0	614	0.00%
2022/04/20	0	25.00	0	0.00	24.80	0	626	0.00%
2022/04/19	1	24.40	0	0.00	24.35	1	661	0.15%
2022/04/18	1	24.80	0	0.00	24.40	1	675	0.15%
2022/04/13	0	25.60	1	25.55	25.50	-1	849	-0.12%
2022/04/11	4	25.85	6	25.80	25.45	-2	979	-0.20%
2022/04/08	7	27.16	1	27.70	26.80	6	971	0.62%
2022/04/07	3	27.18	8	27.29	27.20	-5	955	-0.52%
2022/04/06	4	25.76	0	26.45	25.55	4	927	0.43%
2022/04/01	0	0.00	2	26.50	26.45	-2	923	-0.22%
2022/03/31	2	26.70	4	27.20	27.45	-2	915	-0.22%
2022/03/30	0	0.00	9	24.52	25.50	-9	866	-1.04%
2022/03/28	0	24.40	0	0.00	23.20	0	863	0.00%
2022/03/25	1	24.00	0	0.00	23.85	1	867	0.12%
2022/03/24	1	24.00	0	0.00	24.10	1	868	0.12%
2022/03/23	0	24.13	0	0.00	23.65	0	867	0.00%
2022/03/22	2	23.65	0	0.00	23.75	2	879	0.23%
2022/03/21	2	23.70	2	24.10	24.15	0	889	0.00%
2022/03/18	1	23.55	2	23.25	23.60	-1	919	-0.11%
2022/03/17	0	22.70	1	22.80	23.20	-1	948	-0.11%
2022/03/16	1	22.30	0	0.00	22.15	1	944	0.11%
2022/03/15	1	23.30	0	23.65	22.30	1	943	0.11%
2022/03/14	1	23.50	0	0.00	23.65	1	936	0.11%
2022/03/11	1	23.80	0	0.00	23.60	1	938	0.11%
2022/03/10	0	0.00	4	24.03	24.10	-4	942	-0.42%
2022/03/09	2	23.30	0	0.00	23.30	2	936	0.21%
2022/03/07	1	24.70	0	0.00	24.50	1	930	0.11%
2022/03/01	1	25.75	0	0.00	25.75	1	959	0.10%
2022/02/25	1	24.95	2	25.63	25.15	-1	962	-0.10%
2022/02/24	2	26.10	1	26.65	25.45	1	993	0.10%
2022/02/23	0	0.00	0	27.20	26.90	0	1,032	0.00%
2022/02/22	1	26.90	0	0.00	26.90	1	1,047	0.10%
2022/02/21	1	27.20	0	0.00	27.20	1	1,052	0.09%
2022/02/11	0	0.00	1	28.10	28.15	-1	1,115	-0.09%
2022/02/10	0	0.00	2	28.43	28.25	-2	1,123	-0.18%
2022/02/09	0	0.00	2	28.97	28.85	-2	1,123	-0.18%
2022/02/08	0	0.00	1	28.90	28.80	-1	1,123	-0.09%
2022/01/26	1	27.35	0	0.00	27.35	1	1,184	0.08%
2022/01/24	0	0.00	2	27.60	27.45	-2	1,235	-0.16%
2022/01/21	1	28.65	0	0.00	28.50	1	1,241	0.08%
2022/01/20	2	28.70	0	28.80	28.75	2	1,247	0.16%
2022/01/17	0	0.00	3	28.90	29.55	-3	1,280	-0.23%
2022/01/14	1	28.80	0	0.00	28.50	1	1,281	0.08%
2022/01/13	3	29.60	0	0.00	29.60	3	1,271	0.24%
2022/01/12	3	30.32	0	0.00	29.80	3	1,261	0.24%
2022/01/11	1	31.00	0	0.00	30.85	1	1,235	0.08%
2022/01/10	1	31.30	1	31.40	31.25	0	1,237	0.00%
2022/01/07	5	33.17	0	0.00	32.20	5	1,224	0.41%
2022/01/06	2	34.15	9	33.21	34.00	-7	1,172	-0.60%
2022/01/05	5	32.99	11	32.95	33.95	-6	1,080	-0.56%
2022/01/04	2	31.00	0	0.00	30.90	2	960	0.21%
2022/01/03	0	0.00	2	31.45	31.10	-2	959	-0.21%
2021/12/30	2	31.05	0	0.00	31.10	2	965	0.21%
2021/12/29	0	0.00	1	31.40	31.30	-1	968	-0.10%
2021/12/28	0	0.00	2	31.25	31.25	-2	977	-0.20%
2021/12/27	0	31.25	0	0.00	31.25	0	987	0.00%
2021/12/22	0	0.00	14	31.47	31.90	-14	1,001	-1.40%
2021/12/20	6	30.93	0	0.00	30.90	6	999	0.60%
2021/12/16	2	31.40	0	0.00	31.30	2	1,000	0.20%
2021/12/15	6	31.83	0	0.00	31.80	6	997	0.60%
2021/12/14	9	33.01	1	34.00	32.85	8	993	0.81%
2021/12/13	5	33.30	6	32.53	33.00	-1	977	-0.10%
2021/12/03	0	0.00	1	30.95	31.00	-1	994	-0.10%
2021/12/02	0	0.00	1	30.80	30.75	-1	1,002	-0.10%
2021/12/01	2	30.68	0	0.00	30.95	2	1,016	0.20%
2021/11/30	0	0.00	3	31.12	30.95	-3	1,029	-0.29%
2021/11/29	2	30.88	0	0.00	30.90	2	1,039	0.19%
2021/11/26	1	31.90	2	32.23	31.60	-1	1,040	-0.10%
2021/11/25	0	0.00	1	33.50	32.50	-1	1,032	-0.10%
2021/11/24	2	32.10	0	0.00	32.30	2	1,031	0.19%
2021/11/23	9	33.41	14	33.60	32.75	-5	1,031	-0.48%
2021/11/22	15	34.72	9	34.81	34.90	6	1,004	0.60%
2021/11/19	1	32.55	1	33.00	32.80	0	974	0.00%
2021/11/18	1	32.00	0	0.00	32.20	1	969	0.10%
2021/11/16	0	0.00	3	32.98	32.55	-3	995	-0.30%
2021/11/15	0	0.00	2	32.35	32.65	-2	1,029	-0.19%
2021/11/12	0	0.00	2	32.03	32.00	-2	1,064	-0.19%
2021/11/11	2	31.25	1	32.20	31.55	1	1,102	0.09%
2021/11/10	0	0.00	2	31.18	31.45	-2	1,119	-0.18%
2021/11/09	2	31.25	1	31.25	31.00	1	1,131	0.09%
2021/11/08	1	30.85	0	0.00	30.85	1	1,132	0.09%
2021/11/04	4	31.05	0	0.00	30.95	4	1,158	0.35%
2021/11/03	8	31.94	0	0.00	31.55	8	1,154	0.69%
2021/11/02	0	0.00	6	34.28	33.10	-6	1,167	-0.51%
2021/11/01	5	33.93	3	33.82	34.20	2	1,211	0.17%
2021/10/29	4	32.18	0	0.00	31.90	4	1,180	0.34%
2021/10/27	1	33.20	0	0.00	33.60	1	1,191	0.08%
2021/10/26	0	0.00	3	34.67	33.50	-3	1,223	-0.25%
2021/10/22	0	0.00	1	33.80	33.55	-1	1,359	-0.07%
2021/10/21	0	0.00	1	33.70	33.00	-1	1,472	-0.07%
2021/10/20	0	0.00	1	33.30	33.35	-1	1,679	-0.06%
2021/10/18	0	0.00	2	33.05	33.05	-2	1,763	-0.11%
2021/10/15	1	32.65	0	0.00	32.05	1	1,783	0.06%
2021/10/14	0	0.00	3	31.77	32.05	-3	1,846	-0.16%
2021/10/13	0	31.50	0	0.00	30.60	0	1,880	0.00%
2021/10/12	1	31.00	0	0.00	30.65	1	1,936	0.05%
2021/10/08	0	0.00	1	32.50	32.20	-1	1,978	-0.05%
2021/10/07	0	0.00	1	31.50	31.50	-1	2,112	-0.05%
2021/10/05	0	0.00	4	29.90	30.65	-4	2,622	-0.15%
2021/10/04	1	30.20	0	0.00	29.95	1	2,653	0.04%
2021/10/01	4	31.45	0	0.00	30.75	4	2,678	0.15%
2021/09/30	0	0.00	1	32.80	33.00	-1	2,693	-0.04%
2021/09/29	3	33.13	0	0.00	32.80	3	2,721	0.11%
2021/09/28	3	33.97	0	0.00	34.00	3	2,785	0.11%
2021/09/27	0	0.00	4	34.98	34.90	-4	2,873	-0.14%
2021/09/22	1	33.40	0	0.00	33.90	1	3,061	0.03%
2021/09/17	0	0.00	1	35.05	35.05	-1	3,109	-0.03%
2021/09/16	2	34.00	1	35.00	34.00	1	3,175	0.03%
2021/09/15	0	0.00	2	35.01	35.45	-2	3,243	-0.06%
2021/09/14	1	33.80	0	0.00	33.40	1	3,390	0.03%
2021/09/09	1	33.85	0	0.00	34.35	1	3,924	0.03%
2021/09/08	1	34.10	0	0.00	34.05	1	4,056	0.02%
2021/09/07	1	34.90	0	0.00	34.80	1	4,170	0.02%
2021/09/06	3	36.05	7	35.57	35.45	-4	4,190	-0.10%
2021/09/03	4	37.23	0	0.00	37.00	4	4,199	0.10%
2021/09/02	9	37.80	1	38.55	37.70	8	4,201	0.19%
2021/09/01	2	38.90	2	38.55	38.90	0	4,210	0.00%
2021/08/31	2	38.00	0	0.00	38.00	2	4,212	0.05%
2021/08/30	1	38.70	0	0.00	38.35	1	4,232	0.02%
2021/08/23	2	38.90	2	38.63	38.70	0	4,433	0.00%
2021/08/20	1	37.75	0	0.00	37.60	1	4,454	0.02%
2021/08/19	3	39.00	4	39.00	38.60	-1	4,461	-0.02%
2021/08/18	4	39.40	0	0.00	39.00	4	4,501	0.09%
2021/08/17	0	0.00	7	38.86	36.00	-7	4,560	-0.15%
2021/08/13	1	41.50	0	41.30	41.50	1	4,593	0.02%
2021/08/09	2	42.65	1	42.55	42.10	1	4,776	0.02%
2021/08/06	2	44.35	19	45.19	43.80	-17	4,807	-0.35%
2021/08/05	13	44.37	3	44.52	45.60	10	4,845	0.21%
2021/08/04	3	43.15	1	43.30	42.70	2	4,872	0.04%
2021/08/03	1	42.30	7	42.43	42.30	-6	4,961	-0.12%
2021/08/02	1	42.15	4	42.50	42.45	-3	4,999	-0.06%
2021/07/30	3	41.93	6	42.26	41.80	-3	5,042	-0.06%
2021/07/29	7	42.66	8	43.05	42.75	-1	5,044	-0.02%
2021/07/28	14	43.91	4.1	44.76	42.95	9.9	5,065	0.20%
2021/07/27	7.8	45.10	26	45.94	43.80	-18.2	5,098	-0.36%
2021/07/26	10.2	44.29	57.3	45.89	47.60	-47.1	5,068	-0.93%
2021/07/23	9.4	42.51	13	42.05	43.30	-3.7	4,911	-0.07%
2021/07/22	8	41.13	5	41.72	41.70	3	4,939	0.06%
2021/07/21	10	40.52	0	0.00	40.20	10	5,003	0.20%
2021/07/20	21	41.38	11	41.75	40.55	10	5,122	0.20%
2021/07/19	9	43.01	6	43.05	42.80	3	5,155	0.06%
2021/07/16	6	44.68	5	45.07	43.85	1	5,199	0.02%
2021/07/15	6	44.02	1	44.40	43.80	5	5,203	0.10%
2021/07/14	6	44.93	13	45.80	44.50	-7	5,193	-0.13%
2021/07/13	35	45.59	18.5	47.34	46.50	16.5	5,085	0.32%
2021/07/12	7.5	43.22	16	43.20	44.45	-8.5	4,781	-0.18%
2021/07/09	6	40.23	5	40.91	40.45	1	4,661	0.02%
2021/07/08	7	40.79	6	41.25	40.85	1	4,708	0.02%
2021/07/07	2	40.50	3	41.35	40.80	-1	4,729	-0.02%
2021/07/06	6	40.78	0	41.50	40.50	6	4,770	0.13%
2021/07/05	5	41.77	5	42.03	41.50	0	4,875	0.00%
2021/07/02	9	42.09	14	40.73	42.10	-5	5,035	-0.10%
2021/07/01	12	40.05	1	41.20	39.45	11	5,413	0.20%
2021/06/30	3	39.73	7	40.88	40.75	-4	5,611	-0.07%
2021/06/29	8	40.38	0.2	41.40	40.05	7.8	5,880	0.13%
2021/06/28	3	41.68	4	42.23	41.55	-1	7,192	-0.01%
2021/06/25	19	43.02	9	43.66	42.50	10	7,821	0.13%
2021/06/24	26	43.55	3	44.17	43.25	23	7,846	0.29%
2021/06/23	11	43.23	14	43.93	43.70	-3	7,873	-0.04%
2021/06/22	9.2	42.05	24	41.24	44.00	-14.8	7,777	-0.19%
2021/06/21	11	40.45	21	40.49	40.00	-10	7,671	-0.13%
2021/06/18	23	42.05	26	41.53	42.60	-3	7,843	-0.04%
2021/06/17	27	39.09	45	39.90	40.30	-18	7,909	-0.23%
2021/06/16	44	36.15	20	35.80	36.65	24	8,099	0.30%
2021/06/15	0	0.00	3	33.18	33.35	-3	8,354	-0.04%
2021/06/11	2	32.30	1	33.30	32.20	1	8,550	0.01%
2021/06/10	3	33.03	1	33.50	32.30	2	8,708	0.02%
2021/06/09	3	32.50	2	33.53	32.60	1	8,740	0.01%
2021/06/08	1	32.85	1	33.30	32.60	0	8,756	0.00%
2021/06/07	4	32.51	2	33.53	32.85	2	8,798	0.02%
2021/06/04	5	33.27	1	33.30	33.00	4	8,798	0.05%
2021/06/03	2	34.10	1	34.45	34.30	1	8,815	0.01%
2021/06/02	6	34.78	3	35.22	34.15	3	8,837	0.03%
2021/06/01	0	0.00	2	35.78	36.10	-2	8,825	-0.02%
2021/05/31	1	35.00	2	35.20	34.90	-1	8,872	-0.01%
2021/05/28	0	0.00	5	34.04	33.90	-5	8,894	-0.06%
2021/05/27	5	33.00	0	0.00	33.60	5	8,896	0.06%
2021/05/26	5	33.65	1	34.65	33.55	4	8,903	0.04%
2021/05/25	1	35.00	9	33.69	35.20	-8	8,854	-0.09%
2021/05/24	7	30.93	9	32.12	32.00	-2	8,839	-0.02%
2021/05/21	10	31.89	10	31.58	31.70	0	8,911	0.00%
2021/05/20	8	30.69	2	31.35	30.25	6	8,920	0.07%
2021/05/19	3	31.48	7	31.30	31.95	-4	8,978	-0.04%
2021/05/18	2	29.90	4	29.28	29.90	-2	9,059	-0.02%
2021/05/17	1	27.20	3	28.25	27.20	-2	9,079	-0.02%
2021/05/14	2	30.25	33	30.59	30.10	-31	9,067	-0.34%
2021/05/13	3	30.20	0	0.00	30.50	3	9,083	0.03%
2021/05/12	1	31.20	24	32.22	31.20	-23	9,042	-0.25%
2021/05/11	5	35.06	0	0.00	34.65	5	8,981	0.06%
2021/05/10	5	38.48	3	39.08	38.50	2	8,934	0.02%
2021/05/07	5	40.09	6	39.29	40.60	-1	8,974	-0.01%
2021/05/06	0	0.00	1	38.40	37.00	-1	9,070	-0.01%
2021/05/05	10	38.64	29	39.02	38.00	-19	9,134	-0.21%
2021/05/04	36	40.08	6	39.28	41.30	30	9,153	0.33%
2021/05/03	1	39.20	1	39.25	37.80	0	9,098	0.00%
2021/04/29	1	40.50	7	41.84	40.50	-6	9,114	-0.07%
2021/04/28	4	41.63	28	41.25	41.10	-24	9,181	-0.26%
2021/04/27	13	42.25	3	43.33	42.50	10	9,314	0.11%
2021/04/26	19	45.29	23.4	45.93	44.15	-4.4	9,419	-0.05%
2021/04/23	27.3	47.34	5	48.29	47.60	22.3	9,512	0.23%
2021/04/22	6	46.84	39.8	48.20	46.00	-33.8	9,628	-0.35%
2021/04/21	16.2	48.60	9	47.90	49.60	7.2	9,689	0.07%
2021/04/20	19	46.45	5	46.44	47.00	14	9,693	0.14%
2021/04/19	6	46.80	0	0.00	46.35	6	9,716	0.06%
2021/04/16	1	46.65	15	47.15	46.95	-14	9,754	-0.14%
2021/04/15	12	44.49	12	45.30	45.80	0	9,823	0.00%
2021/04/14	13	44.71	14	44.45	44.40	-1	9,842	-0.01%
2021/04/13	10	48.11	8.4	47.47	46.85	1.6	9,905	0.02%
2021/04/12	9	46.86	22	47.23	46.60	-13	9,977	-0.13%
2021/04/09	26	48.27	7	46.75	48.00	19	10,093	0.19%
2021/04/08	12	50.75	15	51.01	51.10	-3	10,262	-0.03%
2021/04/07	30.6	51.31	37.2	49.81	52.80	-6.6	10,309	-0.06%
2021/04/06	29	49.55	11.7	50.03	50.80	17.3	10,109	0.17%
2021/04/01	11.2	44.61	16	44.78	46.20	-4.8	10,047	-0.05%
2021/03/31	80	42.62	54.3	42.89	42.00	25.7	10,066	0.26%
2021/03/30	23.3	40.62	53	40.07	41.40	-29.7	8,889	-0.33%
2021/03/29	10.4	37.99	10	37.96	37.65	0.4	8,218	0.00%
2021/03/26	22	38.25	14	37.64	38.10	8	8,146	0.10%
2021/03/25	7	36.98	1	37.50	36.40	6	8,068	0.07%
2021/03/24	8	37.20	172	37.79	37.05	-164	8,022	-2.04%	大賣/鉅額交易
2021/03/23	185	38.61	37	37.52	37.85	148	7,962	1.86%	大買/鉅額交易
2021/03/22	45	40.33	30.2	39.54	39.65	14.9	7,712	0.19%
2021/03/19	32.2	37.89	89.2	36.29	39.65	-57	7,459	-0.76%
2021/03/18	55.2	36.76	55	37.12	36.05	0.2	7,206	0.00%
2021/03/17	46	34.88	7.3	34.87	35.75	38.7	6,872	0.56%
2021/03/16	59	31.44	25.6	31.05	32.50	33.4	6,703	0.50%
2021/03/15	1	28.90	0	0.00	29.55	1	6,656	0.02%
2021/03/12	2	28.88	2	29.10	28.80	0	6,758	0.00%
2021/03/11	3	29.12	2	29.38	29.10	1	6,776	0.01%
2021/03/10	1	28.30	3	28.78	28.05	-2	6,751	-0.03%
2021/03/09	3.5	27.66	2	28.00	28.60	1.5	6,754	0.02%
2021/03/08	3	29.08	1.5	29.09	28.30	1.5	6,735	0.02%
2021/03/05	3	28.95	4	29.14	29.05	-1	6,753	-0.01%
2021/03/04	8.5	29.66	11	29.48	29.60	-2.5	6,730	-0.04%
2021/03/03	10	28.37	6	28.06	29.50	4	6,698	0.06%
2021/03/02	5	29.01	0	29.00	28.00	5	6,737	0.07%
2021/02/26	0	0.00	2	28.43	28.65	-2	6,717	-0.03%
2021/02/24	7	29.32	8	29.35	28.60	-1	6,692	-0.01%
2021/02/23	11	29.86	14	29.84	30.00	-3	6,648	-0.05%
2021/02/22	3	28.72	1	28.90	28.70	2	6,563	0.03%
2021/02/19	1	27.50	1	27.90	28.35	0	6,541	0.00%
2021/02/18	7	28.71	58.5	27.50	28.80	-51.5	6,571	-0.78%
2021/02/17	4	26.43	13	26.04	26.45	-9	6,472	-0.14%
2021/02/05	5	24.45	2	24.63	24.05	3	6,436	0.05%
2021/02/04	13	25.27	0	0.00	25.00	13	6,391	0.20%
2021/02/03	5	26.32	0	0.00	26.30	5	6,345	0.08%
2021/02/02	8	26.78	1	26.70	27.00	7	6,396	0.11%
2021/02/01	12	26.71	3	26.79	26.25	9	6,410	0.14%
2021/01/29	5	28.11	2.3	29.03	27.75	2.7	6,387	0.04%
2021/01/28	4.3	27.82	8	28.66	29.10	-3.7	6,335	-0.06%
2021/01/27	2	27.45	9.2	27.54	28.50	-7.2	6,208	-0.12%
2021/01/26	8	26.84	1	26.30	25.95	7	6,158	0.11%
2021/01/25	15	27.70	3	28.23	27.55	12	6,090	0.20%
2021/01/22	5	27.71	18	27.95	27.90	-13	6,076	-0.21%
2021/01/21	18	28.55	9.3	29.34	28.00	8.7	6,075	0.14%
2021/01/20	14	28.94	12.3	28.82	29.30	1.7	6,019	0.03%
2021/01/19	23	31.68	7	31.69	30.75	16	5,872	0.27%
2021/01/18	21.3	30.43	16	31.19	32.95	5.3	5,752	0.09%
2021/01/15	9	31.11	23.7	30.48	31.80	-14.7	5,594	-0.26%
2021/01/14	16.8	28.82	16	28.97	29.40	0.8	5,502	0.01%
2021/01/13	7	26.99	9	26.66	26.75	-2	5,606	-0.04%
2021/01/12	3.2	26.23	2	26.80	26.20	1.2	5,694	0.02%
2021/01/11	7	25.86	14	26.76	26.85	-7	5,688	-0.12%
2021/01/08	17	26.41	9	26.04	26.50	8	5,851	0.14%
2021/01/07	4	24.91	6	25.48	25.05	-2	5,845	-0.03%
2021/01/06	18	24.97	14	24.64	25.75	4	5,839	0.07%
2021/01/05	20	26.22	28.5	26.86	26.45	-8.5	5,713	-0.15%
2021/01/04	7.5	27.48	18.2	26.82	27.10	-10.7	5,638	-0.19%
2020/12/31	23.2	26.20	18.6	25.02	26.85	4.6	5,582	0.08%
2020/12/30	28	23.94	69	23.80	25.50	-41	5,411	-0.76%
2020/12/29	74	22.95	11	23.23	23.35	63	5,165	1.22%
2020/12/28	14	20.47	3	20.40	21.60	11	4,892	0.22%
2020/12/25	36	18.39	15	18.37	19.65	21	4,700	0.45%
2020/12/24	13	17.79	2	17.85	17.90	11	4,359	0.25%
2020/12/18	1	16.45	0	0.00	16.35	1	4,083	0.02%
2020/12/17	2	16.85	1	17.00	16.90	1	4,058	0.02%
2020/12/15	0	0.00	6	17.18	16.55	-6	4,020	-0.15%
2020/12/14	6	17.18	0	0.00	17.30	6	3,969	0.15%
2020/12/10	0	0.00	2	17.20	16.80	-2	3,856	-0.05%
2020/12/09	7	16.74	5	17.47	17.25	2	3,806	0.05%
2020/12/08	5	16.67	2	16.85	16.85	3	3,679	0.08%
2020/12/03	0	0.00	3	16.32	16.05	-3	3,473	-0.09%
2020/12/02	0	0.00	3	16.82	16.55	-3	3,454	-0.09%
2020/12/01	5	16.65	3	16.78	16.75	2	3,443	0.06%
2020/11/30	0	0.00	1	16.30	16.20	-1	3,412	-0.03%
2020/11/27	2	16.30	14	16.56	16.35	-12	3,412	-0.35%
2020/11/26	16	16.79	7	16.82	16.90	9	3,379	0.27%
2020/11/25	2	15.40	185	15.45	15.40	-183	3,275	-5.59%	大賣/鉅額交易
2020/11/23	0	0.00	3	15.85	15.70	-3	3,286	-0.09%
2020/11/20	2	15.93	0	0.00	15.80	2	3,319	0.06%
2020/11/19	6	16.52	2	16.80	16.50	4	3,334	0.12%
2020/11/18	2	16.60	2	16.58	16.50	0	3,335	0.00%
2020/11/17	2	16.48	13	16.74	16.70	-11	3,306	-0.33%
2020/11/16	8	15.83	2	15.10	15.95	6	3,213	0.19%
2020/11/13	2	14.55	0	0.00	14.50	2	3,211	0.06%
2020/11/12	0	0.00	1	15.05	14.80	-1	3,225	-0.03%
2020/11/11	3	14.88	0	0.00	14.85	3	3,219	0.09%
2020/11/10	8	15.36	0	0.00	15.15	8	3,232	0.25%
2020/11/09	0	0.00	15	16.20	16.25	-15	3,225	-0.47%
2020/11/06	15	16.10	0	0.00	16.10	15	3,235	0.46%
2020/11/05	0	0.00	5	16.50	16.35	-5	3,236	-0.15%
2020/11/04	4	16.38	0	16.50	16.10	4	3,200	0.12%
2020/11/03	5	16.65	6	16.83	16.50	-1	3,159	-0.03%
2020/11/02	8	16.74	7	16.94	16.75	1	3,106	0.03%
2020/10/30	5	17.41	13	17.79	17.10	-8	3,079	-0.26%
2020/10/29	14	17.76	12	16.25	17.80	2	3,005	0.07%
2020/10/28	11	17.03	53	17.02	16.65	-42	2,900	-1.45%
2020/10/27	15	17.30	0	0.00	17.25	15	2,833	0.53%
2020/10/26	2	17.73	18	17.59	17.70	-16	2,773	-0.58%
2020/10/23	13	17.33	28	16.98	17.85	-15	2,680	-0.56%
2020/10/22	77	16.76	16	16.82	17.10	61	2,591	2.35%
2020/10/21	16	17.02	16	17.08	17.20	0	2,469	0.00%
2020/10/20	17	15.80	11	15.33	16.00	6	2,224	0.27%
2020/10/19	11	14.53	9	14.39	14.55	2	2,075	0.10%
2020/10/16	0	0.00	29	15.07	15.00	-29	2,038	-1.42%
2020/10/15	11	14.35	1	14.45	14.65	10	1,807	0.55%
2020/10/14	14	13.31	5	13.35	13.35	9	1,706	0.53%
2020/10/12	0	0.00	30	12.54	12.60	-30	1,613	-1.86%
2020/10/08	1	13.40	11	13.26	13.15	-10	1,560	-0.64%
2020/10/07	2	12.63	32.4	12.55	12.70	-30.4	1,429	-2.12%
2020/10/06	3	11.55	30	11.55	11.55	-27	1,296	-2.08%
2020/09/30	2	10.60	0	0.00	10.60	2	1,277	0.16%
2020/09/25	5	10.70	0	0.00	10.35	5	1,314	0.38%
2020/09/24	5	10.90	0	0.00	10.85	5	1,313	0.38%
2020/09/23	0	0.00	10	11.15	11.10	-10	1,328	-0.75%
2020/09/22	3	10.50	0	0.00	11.25	3	1,315	0.23%
2020/09/18	2	10.55	3	11.13	11.10	-1	1,292	-0.08%
2020/09/16	10	10.53	0	0.00	10.45	10	1,276	0.78%
2020/09/11	6	10.40	0	0.00	10.40	6	1,274	0.47%
2020/09/10	2	10.90	5	10.85	10.80	-3	1,260	-0.24%
2020/09/09	5	11.30	0	0.00	11.30	5	1,241	0.40%
2020/09/07	12	11.59	0	0.00	11.20	12	1,221	0.98%
2020/09/04	2	11.40	6	11.35	11.40	-4	1,210	-0.33%
2020/09/02	1	12.30	4	12.19	12.15	-3	1,153	-0.26%
2020/09/01	1	12.30	4	11.88	12.30	-3	1,120	-0.27%
2020/08/31	1	11.45	1	11.30	11.40	0	1,083	0.00%
2020/08/28	0	11.25	0	0.00	11.25	0	1,070	0.00%
2020/08/27	30	12.07	0	0.00	11.85	30	1,044	2.87%
2020/08/26	2	12.35	6	12.26	12.10	-4	1,017	-0.39%
2020/08/25	6	11.76	1	10.85	11.95	5	950	0.53%
2020/08/24	1	11.00	11	10.30	11.00	-10	883	-1.13%
2020/08/21	4	9.83	9	9.99	10.05	-5	840	-0.59%
2020/08/20	0	0.00	1	9.99	9.71	-1	824	-0.12%
2020/08/19	26	10.56	37	10.62	10.50	-11	791	-1.39%
2020/08/18	14	10.10	0	0.00	10.10	14	740	1.89%
2020/08/17	8	9.31	0	0.00	9.21	8	708	1.13%
2020/08/14	6	9.53	0	0.00	9.46	6	690	0.87%
2020/08/13	0	0.00	8	9.49	9.75	-8	650	-1.23%
2020/08/12	5	8.04	0	0.00	9.00	5	569	0.88%
2020/07/27	0	0.00	0	7.30	7.31	0	595	0.00%
2020/07/23	0	0.00	5	7.89	7.79	-5	596	-0.84%
2020/07/22	0	0.00	2	7.61	7.90	-2	593	-0.34%
2020/07/21	7	7.51	0	0.00	7.50	7	572	1.22%
2020/07/16	0	0.00	0	7.70	7.81	0	566	0.00%
2020/07/15	1	7.81	0	0.00	7.85	1	561	0.18%
2020/07/13	1	8.01	0	0.00	8.06	1	558	0.18%
2020/07/08	0	0.00	5	8.08	8.05	-5	545	-0.92%
2020/06/12	0	0.00	1	6.85	6.89	-1	585	-0.17%
2020/06/10	0	7.20	0	0.00	7.21	0	588	0.00%
2020/06/08	0	7.25	0	0.00	7.23	0	619	0.00%
2020/05/26	0	0.00	0	7.02	7.07	0	618	0.00%
2020/05/22	0	0.00	10	7.15	7.11	-10	608	-1.64%
2020/05/19	0	0.00	5	7.30	7.35	-5	596	-0.84%
2020/05/18	0	0.00	4	7.10	7.20	-4	588	-0.68%
2020/05/15	4	8.15	0	0.00	7.11	4	576	0.69%
2020/05/13	0.2	6.90	0	0.00	6.95	0.2	497	0.04%
2020/05/11	0	6.88	0	0.00	6.90	0	490	0.00%
2020/05/08	1	6.93	0	0.00	6.72	1	482	0.21%
2020/04/28	0	0.00	29	6.21	6.21	-29	455	-6.37%
2020/04/23	4	5.87	0	0.00	5.92	4	460	0.87%
2020/04/22	6	5.84	2	5.82	5.83	4	462	0.86%
2020/04/21	0	5.93	0	5.93	5.93	0	460	0.00%
2020/04/20	1	6.12	0	0.00	6.13	1	455	0.22%
2020/04/16	0	6.13	6	6.19	6.17	-6	454	-1.32%
2020/04/15	0	6.13	30	6.16	6.19	-30	464	-6.46%
2020/04/14	5	6.10	0	0.00	6.10	5	463	1.08%
2020/04/13	10	6.10	1	6.00	6.09	9	461	1.95%
2020/04/10	10	6.11	0	0.00	6.10	10	457	2.18%
2020/04/09	26	6.05	7	5.85	6.13	19	436	4.35%
2020/04/08	15	5.37	0	0.00	5.58	15	404	3.71%
2020/04/06	1	5.00	0	0.00	5.03	1	388	0.26%
2020/04/01	0	5.10	0	0.00	5.15	0	389	0.00%
2020/03/31	0	5.12	0	0.00	5.09	0	387	0.00%
2020/03/30	0	5.10	0	0.00	5.12	0	385	0.00%
2020/03/27	0	5.01	0	0.00	5.02	0	383	0.00%
2020/03/26	0	4.96	0	0.00	4.97	0	383	0.00%
2020/03/25	0	5.12	0	0.00	5.12	0	374	0.00%
2020/03/23	0	4.60	0	0.00	4.65	0	365	0.00%
2020/03/20	0	0.00	11	4.91	4.90	-11	359	-3.06%
2020/03/18	5	5.11	4	5.40	4.95	1	336	0.30%
2020/03/16	0	5.78	0	0.00	5.80	0	320	0.00%
2020/03/13	30	5.68	2	5.69	5.74	28	314	8.90%
2020/03/12	60	6.33	0	0.00	6.31	60	301	19.92%
2020/03/11	0	6.96	0	0.00	6.96	0	283	0.00%
2020/03/10	0	7.06	0	0.00	7.14	0	282	0.00%
2020/03/09	0	7.20	0	0.00	7.23	0	284	0.00%
2020/03/06	2	7.70	0	0.00	7.71	2	279	0.72%
2020/02/26	2	7.92	0	0.00	7.95	2	265	0.75%
2020/02/24	0	8.13	0	0.00	8.18	0	257	0.00%
2020/02/21	0	0.00	9	8.27	8.25	-9	255	-3.52%
2020/02/17	0.2	8.23	0	0.00	8.27	0.2	274	0.06%
2020/02/14	0	8.30	0	0.00	8.32	0	274	0.00%
2020/02/13	0	8.25	0	0.00	8.30	0	272	0.00%
2020/02/11	0	8.24	0	0.00	8.30	0	273	0.00%
2020/02/05	0	8.33	0	0.00	8.35	0	278	0.00%
2020/02/03	4	8.01	4	8.14	8.21	0	279	0.00%
2020/01/31	0	8.26	4	8.27	8.28	-4	273	-1.46%
2020/01/30	0	8.21	1	8.52	8.30	-1	268	-0.37%
2020/01/20	1	9.10	0	0.00	9.10	1	260	0.38%
2020/01/16	0	9.15	0	0.00	9.21	0	261	0.00%
2020/01/15	0	9.24	0	0.00	9.30	0	262	0.00%
2020/01/10	1	9.24	0	0.00	9.23	1	264	0.38%
2020/01/09	0	0.00	1	9.43	9.41	-1	263	-0.38%
2020/01/08	0	0.00	10	8.92	8.89	-10	252	-3.96%
2020/01/07	0	0.00	40	9.05	9.05	-40	250	-15.99%
2020/01/03	1	9.28	0	0.00	9.23	1	253	0.40%
2020/01/02	0	0.00	1	9.38	9.33	-1	250	-0.40%
2019/12/27	1	9.50	0	0.00	9.50	1	263	0.38%
2019/12/23	0	9.60	1	9.73	9.72	-1	274	-0.36%
2019/12/20	0.2	9.49	0	0.00	9.55	0.2	280	0.06%
2019/12/19	1	9.50	0	0.00	9.49	1	308	0.32%
2019/12/18	0	9.51	0	0.00	9.60	0	321	0.00%
2019/12/17	0	9.50	0	0.00	9.56	0	321	0.00%
2019/12/10	0.1	9.49	22	9.53	9.50	-21.9	364	-6.00%
2019/12/05	0.1	9.30	0	0.00	9.34	0.1	360	0.04%
2019/12/04	2	9.32	0	0.00	9.25	2	360	0.56%
2019/12/03	0.1	9.48	0	0.00	9.48	0.1	353	0.03%
2019/11/26	1	9.87	0	0.00	9.87	1	355	0.28%
2019/11/21	0.2	9.70	0	0.00	9.70	0.2	361	0.04%
2019/11/15	1	10.00	0	0.00	10.05	1	357	0.28%
2019/11/11	0	0.00	1	10.25	10.20	-1	358	-0.28%
2019/11/08	0	10.10	0	0.00	10.15	0	356	0.00%
2019/11/07	0	0.00	1	10.15	10.20	-1	356	-0.28%
2019/11/06	43	10.20	0	0.00	10.20	43	352	12.19%
2019/10/31	0	0.00	0	10.10	10.20	0	344	0.00%
2019/10/28	1	10.35	0	0.00	10.35	1	349	0.29%
2019/10/25	1	10.65	0	0.00	10.50	1	349	0.29%
2019/10/24	1	10.50	67	10.58	10.50	-66	351	-18.78%
2019/10/23	1	10.55	6	10.60	10.55	-5	349	-1.43%
2019/10/22	7	10.36	1	10.55	10.55	6	347	1.73%
2019/10/16	71	10.46	0	0.00	10.50	71	349	20.34%
2019/10/07	0.1	10.25	0	0.00	10.35	0.1	369	0.03%
2019/10/04	1	10.45	107	10.39	10.40	-106	367	-28.87%	大賣/鉅額交易
2019/10/01	0	0.00	43	11.09	10.80	-43	370	-11.62%
2019/09/27	0	0.00	1	11.15	11.05	-1	375	-0.27%
2019/09/24	1	11.40	11	11.28	11.75	-10	409	-2.44%
2019/09/23	50.2	11.15	3	11.20	11.20	47.2	387	12.18%
2019/09/20	10	10.85	1	10.95	10.95	9	383	2.35%
2019/09/19	101	10.95	0	0.00	10.85	101	400	25.24%	大買/鉅額交易
2019/09/18	1.2	10.90	0	0.00	11.00	1.2	415	0.29%
2019/09/17	1	10.90	56	10.90	10.90	-55	417	-13.19%
2019/09/16	1	11.35	4	11.30	11.35	-3	422	-0.71%
2019/09/10	3	10.35	2	10.70	10.50	1	570	0.18%
2019/09/09	0	0.00	3	10.65	10.60	-3	583	-0.51%
2019/09/05	5	10.75	0	0.00	10.70	5	587	0.85%
2019/09/03	50	10.70	0	0.00	10.65	50	595	8.39%
2019/09/02	0.1	10.50	0	0.00	10.60	0.1	598	0.02%
2019/08/28	0.1	10.30	0	0.00	10.35	0.1	642	0.02%
2019/08/27	0	10.10	0	0.00	10.20	0	647	0.00%
2019/08/26	1	10.25	0	0.00	10.30	1	643	0.16%
2019/08/21	0	10.60	0	0.00	10.70	0	651	0.00%
2019/08/20	0.2	10.55	0	0.00	10.55	0.2	650	0.02%
2019/08/16	1	10.20	1	10.35	10.80	0	652	0.00%
2019/08/14	1	10.40	0	0.00	10.35	1	709	0.14%
2019/08/06	0.4	10.50	0	0.00	10.50	0.4	738	0.05%
2019/08/05	0	0.00	1	10.90	10.70	-1	751	-0.13%
2019/07/31	0.1	11.15	0	0.00	11.20	0.1	784	0.02%
2019/07/29	1	11.55	1	11.65	11.60	0	793	0.00%
2019/07/23	0.2	11.80	0	0.00	11.90	0.2	803	0.02%
2019/07/15	2	12.05	0	0.00	11.90	2	848	0.24%
2019/07/10	0	0.00	1	11.90	11.90	-1	1,007	-0.10%
2019/07/09	34.1	11.90	0	0.00	11.85	34.1	1,014	3.36%
2019/07/05	1	12.35	1	12.45	12.40	0	1,024	0.00%
2019/07/04	1	12.30	0	0.00	12.35	1	1,045	0.10%
2019/07/03	1	12.50	11	12.77	12.50	-10	1,065	-0.94%
2019/07/02	67	12.77	2	12.85	12.90	65	1,062	6.12%
2019/07/01	0	0.00	1	12.25	12.20	-1	1,050	-0.10%
2019/06/27	1	12.45	1	12.50	12.25	0	1,081	0.00%
2019/06/26	1	12.45	0	0.00	12.45	1	1,111	0.09%
2019/06/25	21	11.99	5	12.13	11.85	16	1,125	1.42%
2019/06/24	3	12.55	2	12.48	12.45	1	1,171	0.09%
2019/06/21	4	12.85	2	12.73	12.55	2	1,215	0.16%
2019/06/20	11	12.65	2	12.85	12.70	9	1,250	0.72%
2019/06/19	9	12.97	3	12.45	13.00	6	1,339	0.45%
2019/06/18	7	11.99	22.3	12.40	12.45	-15.3	1,485	-1.03%
2019/06/17	1	11.35	5	11.17	11.35	-4	1,545	-0.26%
2019/06/12	1	10.70	0	0.00	10.65	1	1,686	0.06%
2019/06/06	2	11.05	1	11.00	11.15	1	1,822	0.05%
2019/06/05	3	11.20	0	0.00	11.10	3	1,938	0.15%
2019/06/04	20	11.40	0	0.00	11.10	20	1,949	1.03%
2019/05/28	0	0.00	2	10.60	10.60	-2	2,008	-0.10%
2019/05/27	1	10.30	5	10.35	10.30	-4	2,035	-0.20%
2019/05/24	0	0.00	5	10.50	10.35	-5	2,120	-0.24%
2019/05/23	1	10.30	1	10.45	10.45	0	2,209	0.00%
2019/05/22	0	0.00	10	10.60	10.35	-10	2,250	-0.44%
2019/05/21	20	10.85	5	10.85	10.85	15	2,233	0.67%
2019/05/17	2	9.97	4	10.01	9.98	-2	2,197	-0.09%
2019/05/14	0	0.00	1	10.10	10.10	-1	2,190	-0.05%
2019/05/13	10.2	9.98	11	10.10	9.98	-0.9	2,180	-0.04%
2019/05/10	11	10.45	0	0.00	10.40	11	2,162	0.51%
2019/05/06	0	0.00	12	11.20	11.10	-12	2,122	-0.57%
2019/05/03	0.1	11.50	0	0.00	11.50	0.1	2,114	0.01%
2019/05/02	0	11.40	0	0.00	11.50	0	2,111	0.00%
2019/04/26	3	11.93	6	11.70	11.70	-3	2,097	-0.14%
2019/04/25	0	0.00	1	12.15	12.15	-1	2,082	-0.05%
2019/04/23	3	12.33	0	12.20	12.30	3	2,076	0.14%
2019/04/19	0	0.00	1	12.35	12.35	-1	2,058	-0.05%
2019/04/18	2	13.35	1	13.40	12.40	1	2,044	0.05%
2019/04/17	4	13.35	0	0.00	13.30	4	1,999	0.20%
2019/04/16	1	13.00	11	13.14	13.30	-10	1,937	-0.52%
2019/04/15	0.2	12.00	1	12.10	12.10	-0.8	1,866	-0.04%
2019/04/12	1.3	11.88	2	11.95	11.90	-0.8	1,859	-0.04%
2019/04/11	2	12.00	0	0.00	11.90	2	1,850	0.11%
2019/04/10	6	12.37	0	0.00	12.20	6	1,836	0.33%
2019/04/09	1.4	12.42	0	0.00	12.45	1.4	1,824	0.07%
2019/04/03	0	0.00	2	13.00	12.90	-2	1,812	-0.11%
2019/04/02	0	12.75	0	0.00	12.80	0	1,795	0.00%
2019/04/01	0.2	12.75	0	12.75	12.80	0.2	1,778	0.01%
2019/03/29	0	12.60	5	12.85	12.65	-5	1,755	-0.28%
2019/03/28	0	13.15	4	13.64	13.20	-4	1,716	-0.23%
2019/03/27	6	13.65	0	0.00	13.60	6	1,694	0.35%
2019/03/26	0	12.95	5	13.40	13.00	-5	1,630	-0.31%
2019/03/25	7	13.26	4	13.10	13.10	3	1,583	0.19%
2019/03/22	6	14.24	18	14.24	13.85	-12	1,537	-0.78%
2019/03/21	35	14.66	2	14.73	14.50	33	1,426	2.31%
2019/03/20	23	13.10	15	12.70	13.55	8	1,207	0.66%
2019/03/19	15	12.50	3	12.55	12.35	12	1,085	1.11%
2019/03/18	4	12.54	3	12.70	12.65	1	1,060	0.09%
2019/03/15	2	12.83	16	12.75	13.05	-14	1,005	-1.39%
2019/03/14	0	12.40	12	12.05	12.45	-12	933	-1.29%
2019/03/13	35	12.37	21	12.14	12.10	14	896	1.56%
2019/03/12	13	12.27	22	12.32	12.05	-9	859	-1.05%
2019/03/11	34	12.13	20	12.22	12.25	14	801	1.75%
2019/03/08	0	0.00	2	10.98	11.15	-2	686	-0.29%
2019/03/07	1	10.60	0	0.00	10.40	1	667	0.15%
2019/03/06	0	10.60	0	0.00	10.70	0	660	0.00%
2019/03/05	3	10.90	0	0.00	10.95	3	648	0.46%
2019/03/04	1	11.15	0	0.00	10.95	1	637	0.16%
2019/02/27	20	11.08	31	11.26	11.25	-11	621	-1.77%
2019/02/26	2	10.90	1	11.00	10.90	1	593	0.17%
2019/02/25	12	11.14	10	11.30	11.20	2	563	0.36%
2019/02/22	10	10.65	3	10.70	10.75	7	480	1.46%
2019/02/21	0	0.00	7	9.40	9.81	-7	393	-1.78%
2019/02/20	3	8.94	0	0.00	8.92	3	349	0.86%
2019/02/19	1	8.91	0	0.00	8.94	1	354	0.28%
2019/02/18	0	0.00	4	8.88	8.90	-4	356	-1.12%
2019/02/15	0	8.86	27	8.97	8.88	-27	360	-7.48%
2019/02/14	0	9.00	0	0.00	9.04	0	360	0.00%
2019/02/13	5	9.03	0	0.00	9.05	5	361	1.38%
2019/02/12	6	9.10	0	0.00	9.11	6	365	1.64%
2019/02/11	9	9.03	0	0.00	9.03	9	370	2.43%
2019/01/28	0	9.07	0	0.00	8.99	0	380	0.00%
2019/01/25	0	8.90	0	0.00	9.00	0	379	0.00%
2019/01/23	0	8.91	0	0.00	8.91	0	389	0.00%
2019/01/22	0	8.90	0	8.90	8.96	0	394	0.00%
2019/01/21	4	9.03	0	0.00	9.02	4	397	1.01%
2019/01/18	0	0.00	2	8.98	9.04	-2	403	-0.50%
2019/01/17	2	8.94	2	8.97	8.92	0	403	0.00%
2019/01/16	8	9.05	1	8.96	9.00	7	405	1.72%
2019/01/15	1	8.58	0	0.00	8.63	1	402	0.25%
2019/01/14	0	8.80	0	0.00	8.55	0	403	0.00%
2019/01/11	1	8.56	1	8.64	8.56	0	405	0.00%
2019/01/10	0	8.68	0	0.00	8.69	0	407	0.00%
2019/01/09	1	8.67	0	0.00	8.67	1	414	0.24%
2019/01/08	1	8.73	0	0.00	8.71	1	417	0.24%
2019/01/07	0	8.72	2	8.76	8.78	-2	423	-0.47%
2019/01/03	1	8.55	1	8.63	8.65	0	436	0.00%
2019/01/02	1	8.62	0	0.00	8.60	1	444	0.23%