正達 (3149)-群益金鼎-東大券商分點個股進出

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)

可現股當沖

股價
30.90
漲跌
▲0.35
漲幅
+1.15%
成交量
1,559張
產業
上市光電類股
331人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正達 (3149)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/17	0	0.00	9	30.90	30.90	-9	19,232	-0.05%
2024/12/16	0	0.00	8	30.95	30.55	-8	19,312	-0.04%
2024/12/13	2	30.93	2	30.93	31.10	0	19,438	0.00%
2024/12/10	1	33.35	1	32.50	32.45	0	19,684	0.00%
2024/12/09	0	0.00	11	32.06	32.20	-11	19,709	-0.06%
2024/12/06	2	31.90	0	0.00	31.70	2	19,715	0.01%
2024/12/04	1	32.40	1	32.55	32.45	0	19,897	0.00%
2024/11/29	0	0.00	9	32.00	31.75	-9	20,820	-0.04%
2024/11/28	0	0.00	4	30.85	31.30	-4	20,964	-0.02%
2024/11/27	1	32.45	10	31.70	31.70	-9	21,273	-0.04%
2024/11/26	2	34.05	2	34.15	33.50	0	21,519	0.00%
2024/11/25	15	35.15	3	34.95	34.80	12	21,869	0.05%
2024/11/22	2	34.75	9	35.15	35.15	-7	21,836	-0.03%
2024/11/21	1	33.50	0	0.00	33.60	1	21,803	0.00%
2024/11/19	2	34.60	11	34.49	34.30	-9	21,746	-0.04%
2024/11/18	2	33.85	0	0.00	33.50	2	21,648	0.01%
2024/11/15	1	35.35	1	36.30	35.35	0	21,533	0.00%
2024/11/13	0	0.00	9	36.30	35.70	-9	21,144	-0.04%
2024/11/12	2	36.23	0	0.00	36.05	2	21,064	0.01%
2024/11/11	6	36.48	0	0.00	36.45	6	20,878	0.03%
2024/11/08	1	38.85	16	40.38	38.55	-15	20,663	-0.07%
2024/11/07	16	39.84	12	40.17	39.80	4	20,415	0.02%
2024/11/06	17	40.13	2	40.48	39.25	15	20,139	0.07%
2024/11/05	106.2	39.69	113	39.26	39.25	-6.8	19,785	-0.03%	大買/大賣/
2024/11/04	0	0.00	14	38.18	38.00	-14	19,523	-0.07%
2024/11/01	6	39.13	0	0.00	39.00	6	19,444	0.03%
2024/10/29	2	39.00	0	0.00	39.30	2	19,128	0.01%
2024/10/28	3	39.62	63	39.55	39.50	-60	18,942	-0.32%
2024/10/25	22	43.72	0	0.00	41.30	22	18,686	0.12%
2024/10/24	9	43.01	8	43.08	42.25	1	18,383	0.01%
2024/10/23	4	43.91	6	44.22	44.50	-2	18,157	-0.01%
2024/10/22	3	43.90	5	44.21	44.40	-2	17,986	-0.01%
2024/10/21	59	45.92	81.1	45.52	44.65	-22.1	17,729	-0.12%
2024/10/18	16	44.64	4	42.76	43.15	12	17,024	0.07%
2024/10/17	20.1	45.43	20	45.73	46.00	0.1	16,569	0.00%
2024/10/16	40	45.86	42	46.39	45.50	-2	16,053	-0.01%
2024/10/15	81	44.84	57	45.04	44.25	24	14,988	0.16%
2024/10/14	10	41.82	11	42.74	44.55	-1	13,636	-0.01%
2024/10/11	38	44.73	55	42.61	40.50	-17	12,790	-0.13%
2024/10/09	1	40.40	19	42.15	42.15	-18	11,054	-0.16%
2024/10/08	22	39.31	16	38.66	38.35	6	10,769	0.06%
2024/10/07	0	0.00	21.2	38.39	38.50	-21.2	9,857	-0.22%
2024/10/04	3	35.87	2	35.43	35.00	1	9,466	0.01%
2024/10/01	0	35.50	0.2	36.50	36.60	-0.2	9,360	0.00%
2024/09/30	2	35.30	6	35.00	35.00	-4	9,183	-0.04%
2024/09/27	18	36.54	26	36.91	36.40	-8	9,026	-0.09%
2024/09/26	47	35.83	38	36.39	35.95	9	8,410	0.11%
2024/09/25	3	34.90	11.9	34.08	34.60	-8.9	7,781	-0.11%
2024/09/24	29	35.55	19.3	35.97	33.75	9.7	7,412	0.13%
2024/09/23	0.3	34.24	20	34.13	34.30	-19.8	6,234	-0.32%
2024/09/20	7	31.69	2	31.68	31.20	5	5,930	0.08%
2024/09/19	3.1	30.15	2	30.65	30.75	1.1	5,747	0.02%
2024/09/18	6	30.30	3	30.72	30.05	3	5,845	0.05%
2024/09/16	12	31.33	5	30.80	30.80	7	5,761	0.12%
2024/09/13	8	30.23	5	31.21	30.85	3	5,615	0.05%
2024/09/12	0	0.00	2	29.25	29.30	-2	5,364	-0.04%
2024/09/11	1	27.70	0	0.00	27.30	1	5,302	0.02%
2024/09/10	1	28.55	1	28.50	28.00	0	5,344	0.00%
2024/09/09	0.1	28.05	0	0.00	27.95	0.1	5,261	0.00%
2024/09/06	1	29.50	2	28.50	28.30	-1	5,222	-0.02%
2024/09/05	13	29.65	11	28.82	28.80	2	5,148	0.04%
2024/09/04	2.1	28.65	0	28.20	28.10	2.1	4,995	0.04%
2024/09/03	34	31.00	36.4	30.89	30.30	-2.4	4,843	-0.05%
2024/09/02	24	32.80	22	33.20	31.15	2	4,443	0.05%
2024/08/30	0	0.00	2.1	31.89	33.05	-2.1	3,957	-0.05%
2024/08/29	13	30.26	2	30.98	30.05	11	3,779	0.29%
2024/08/28	10	29.35	9.6	30.20	30.80	0.4	3,404	0.01%
2024/08/27	11	28.86	10	28.00	28.00	1	3,058	0.03%
2024/08/23	4	25.13	4.1	25.29	25.45	-0.1	2,633	0.00%
2024/08/22	1	23.18	6	22.91	23.15	-5	2,511	-0.20%
2024/08/15	6	21.98	0	0.00	21.95	6	2,486	0.24%
2024/08/14	1	22.05	1	22.00	22.05	0	2,480	0.00%
2024/08/13	0	0.00	1	22.20	21.85	-1	2,472	-0.04%
2024/07/30	1	24.80	1	24.95	24.85	0	2,359	0.00%
2024/07/29	1	24.80	3	25.00	24.35	-2	2,350	-0.09%
2024/07/23	2	25.53	8	25.46	25.30	-6	2,332	-0.26%
2024/07/22	3	25.48	0	0.00	25.60	3	2,316	0.13%
2024/07/18	0	0.00	1.2	29.16	30.10	-1.2	2,146	-0.05%
2024/07/17	0.2	30.35	0	0.00	29.90	0.2	2,109	0.01%
2024/07/16	1	31.65	1	30.10	30.00	0	2,069	0.00%
2024/07/15	0.2	29.80	0.2	29.95	29.90	0	2,038	0.00%
2024/07/10	0	29.95	1	30.05	30.00	-1	1,958	-0.05%
2024/07/09	2	29.53	6	28.93	30.20	-4	1,925	-0.21%
2024/07/08	0	0.00	0	32.10	31.75	0	1,797	0.00%
2024/07/05	3	31.60	0	0.00	32.00	3	1,753	0.17%
2024/07/03	0	0.00	1	31.00	30.85	-1	1,637	-0.06%
2024/07/02	0	0.00	11.1	30.95	30.65	-11.1	1,604	-0.69%
2024/07/01	0.4	30.20	0	0.00	30.35	0.4	1,562	0.03%
2024/06/28	0.1	31.42	0	0.00	30.90	0.1	1,498	0.01%
2024/06/27	2	32.05	1	32.75	31.45	1	1,396	0.07%
2024/06/26	7	32.99	1.4	31.95	33.00	5.6	1,337	0.42%
2024/06/25	1.3	30.99	23	29.61	30.70	-21.7	1,164	-1.87%
2024/06/24	30	28.66	4	28.19	29.80	26	1,013	2.57%
2024/06/21	0	0.00	1	26.80	27.20	-1	833	-0.12%
2024/06/20	1	27.10	0	0.00	27.30	1	818	0.12%
2024/06/18	0	0.00	2	28.30	28.10	-2	778	-0.26%
2024/06/17	1	28.40	0	0.00	28.95	1	745	0.13%
2024/06/14	0	0.00	1	26.75	26.75	-1	664	-0.15%
2024/06/13	0	0.00	3	24.40	24.35	-3	629	-0.48%
2024/06/03	3	24.85	0	0.00	24.95	3	632	0.47%
2024/05/30	0	0.00	3	25.15	25.20	-3	701	-0.43%
2024/05/29	0	0.00	6	25.83	25.60	-6	705	-0.85%
2024/05/27	0	0.00	1	25.95	26.10	-1	682	-0.15%
2024/05/24	0	0.00	2	24.85	25.05	-2	696	-0.29%
2024/05/23	3	25.95	0	0.00	25.50	3	704	0.43%
2024/05/21	2	24.75	0	0.00	24.50	2	699	0.29%
2024/05/20	0	0.00	1	24.30	24.50	-1	720	-0.14%
2024/05/17	0.8	24.00	0	0.00	24.15	0.8	745	0.11%
2024/05/15	0.2	23.45	0	0.00	23.45	0.2	779	0.03%
2024/05/10	0	0.00	1	24.20	23.95	-1	832	-0.12%
2024/05/09	0.5	24.05	0	0.00	24.20	0.5	852	0.06%
2024/05/08	2.3	24.52	0	0.00	24.50	2.3	866	0.27%
2024/05/07	0.1	23.85	0	0.00	23.80	0.1	875	0.01%
2024/05/03	5	23.63	0	0.00	23.20	5	919	0.54%
2024/04/19	0	0.00	1	23.10	22.85	-1	1,442	-0.07%
2024/04/10	0	24.95	0	0.00	25.65	0	1,436	0.00%
2024/03/25	0	24.45	0	0.00	24.40	0	1,356	0.00%
2024/03/22	1	23.85	0	0.00	24.10	1	1,372	0.07%
2024/03/18	1	25.10	0	0.00	24.95	1	1,430	0.07%
2024/03/14	0	0.00	0.1	24.99	25.15	-0.1	1,426	-0.01%
2024/03/12	0.1	24.68	0	0.00	25.00	0.1	1,426	0.01%
2024/03/07	0	25.65	0	0.00	25.75	0	1,417	0.00%
2024/03/06	0	0.00	10	26.40	25.10	-10	1,402	-0.71%
2024/02/27	0	0.00	0.6	27.90	27.80	-0.6	1,369	-0.04%
2024/02/21	10	29.90	1	29.95	30.40	9	1,459	0.62%
2024/02/20	1	30.00	6	30.20	30.00	-5	1,470	-0.34%
2024/02/19	0.6	29.60	0.6	30.20	29.95	-0.1	1,465	0.00%
2024/02/16	1	29.10	0	0.00	28.95	1	1,460	0.07%
2024/02/01	1	28.60	0	0.00	28.35	1	1,404	0.07%
2024/01/30	6	29.80	0	0.00	29.60	6	1,365	0.44%
2024/01/29	1	29.05	0	0.00	30.05	1	1,346	0.07%
2024/01/25	1	30.15	2	30.00	29.85	-1	1,302	-0.08%
2024/01/24	2	31.59	3	31.05	31.70	-1	1,230	-0.08%
2024/01/23	1	29.00	1.1	29.25	29.30	-0.1	1,120	-0.01%
2024/01/22	0.1	27.10	0	0.00	26.65	0.1	1,035	0.01%
2024/01/19	0	0.00	1	26.10	26.10	-1	1,022	-0.10%
2024/01/18	3	27.62	0	0.00	27.55	3	988	0.30%
2024/01/17	1	26.30	2	27.15	26.75	-1	947	-0.11%
2024/01/16	2.4	27.45	0.5	27.35	28.00	1.9	908	0.21%
2024/01/15	0.5	26.15	0	0.00	26.15	0.5	835	0.06%
2024/01/12	0.6	23.65	0	0.00	23.80	0.6	788	0.07%
2024/01/04	0	23.55	1.6	23.73	23.60	-1.6	803	-0.20%
2024/01/02	0	0.00	2	24.05	24.05	-2	810	-0.25%
2023/12/29	1.1	24.15	0	0.00	24.35	1.1	822	0.13%
2023/12/27	0	0.00	1	24.45	24.50	-1	852	-0.12%
2023/12/26	1	24.20	0	0.00	24.35	1	881	0.11%
2023/12/25	0.9	24.05	0	0.00	24.20	0.9	876	0.10%
2023/12/18	0	0.00	4	25.53	24.35	-4	868	-0.46%
2023/12/15	4.7	25.10	0	0.00	25.50	4.7	854	0.55%
2023/12/14	0	0.00	1.9	23.23	23.40	-1.9	820	-0.24%
2023/12/12	0	0.00	2	23.70	23.15	-2	835	-0.24%
2023/12/08	0.2	23.35	1	23.75	23.40	-0.8	927	-0.09%
2023/12/07	1.2	23.35	0	0.00	23.55	1.2	959	0.13%
2023/12/06	2	22.95	2	22.95	22.85	0	976	0.00%
2023/12/05	0.2	22.90	7	23.17	23.05	-6.8	988	-0.69%
2023/12/04	1.4	23.30	1	23.50	23.45	0.4	1,011	0.04%
2023/11/30	0	0.00	1	23.20	23.70	-1	998	-0.10%
2023/11/29	1.8	23.20	0	0.00	23.40	1.8	983	0.18%
2023/11/27	6	22.36	0	0.00	22.15	6	955	0.63%
2023/11/24	0	0.00	5	21.85	21.80	-5	947	-0.53%
2023/11/23	1	22.80	2	22.80	22.50	-1	936	-0.11%
2023/11/22	0	0.00	3	22.40	22.20	-3	923	-0.32%
2023/11/21	5.5	22.82	1	22.60	22.85	4.5	928	0.48%
2023/11/20	1	22.40	9.5	20.59	22.40	-8.5	871	-0.98%
2023/11/17	11	20.36	0.6	20.40	20.40	10.4	821	1.27%
2023/11/16	4	18.84	0	0.00	18.55	4	788	0.51%
2023/11/10	0.1	17.05	0	0.00	17.15	0.1	748	0.01%
2023/11/06	0.1	17.10	0	0.00	17.20	0.1	761	0.01%
2023/10/25	0.1	18.30	0	0.00	18.30	0.1	813	0.01%
2023/10/04	0	0.00	0	13.55	13.85	0	1,005	0.00%
2023/10/03	0	0.00	1	13.70	13.85	-1	1,009	-0.10%
2023/10/02	0.3	13.55	0	0.00	13.65	0.3	1,008	0.03%
2023/09/25	0.6	14.75	0	0.00	14.85	0.6	1,013	0.06%
2023/09/21	0.1	14.25	0	0.00	14.35	0.1	962	0.01%
2023/09/15	0	0.00	0	14.30	14.05	0	969	0.00%
2023/09/06	0	0.00	2	16.10	16.05	-2	927	-0.22%
2023/09/04	0	0.00	1	15.00	15.00	-1	828	-0.12%
2023/09/01	0	0.00	20	14.13	14.25	-20	804	-2.49%
2023/08/31	15	14.39	1	14.60	14.60	14	794	1.76%
2023/08/29	5	13.48	0	0.00	13.50	5	775	0.65%
2023/08/22	1	13.10	0	0.00	13.10	1	818	0.12%
2023/08/21	0	0.00	1	13.25	13.35	-1	833	-0.12%
2023/08/18	1	13.80	0	0.00	13.80	1	843	0.12%
2023/08/14	0	0.00	1.6	12.61	12.45	-1.6	822	-0.19%
2023/08/11	0	0.00	0.5	13.05	12.95	-0.5	823	-0.07%
2023/08/10	0	0.00	0.2	13.15	13.10	-0.2	823	-0.02%
2023/07/25	0.3	14.10	0	0.00	14.15	0.3	975	0.03%
2023/07/18	1	14.65	1.4	14.75	14.75	-0.4	953	-0.04%
2023/07/14	0.2	12.55	0	0.00	12.25	0.2	931	0.02%
2023/07/12	0.2	13.30	0	0.00	13.15	0.2	914	0.02%
2023/07/04	1.2	13.38	0	0.00	13.50	1.2	893	0.13%
2023/06/28	2	14.05	0	0.00	14.05	2	851	0.23%
2023/06/20	1.8	14.37	0	0.00	14.35	1.8	838	0.21%
2023/06/14	0	14.45	0	0.00	14.15	0	820	0.00%
2023/05/09	4	15.14	0	0.00	15.25	4	721	0.55%
2023/05/08	2	16.65	37	16.65	16.65	-35	660	-5.30%
2023/04/25	0	0.00	10	18.74	18.25	-10	608	-1.64%
2023/04/24	9	18.90	0	0.00	18.90	9	590	1.52%
2023/04/21	0.1	19.80	3	19.65	19.60	-2.9	571	-0.51%
2023/04/20	3	19.25	0	0.00	19.65	3	499	0.60%
2023/04/18	0	0.00	0.1	19.19	18.75	-0.1	434	-0.03%
2023/04/12	0	0.00	0.1	20.00	18.40	-0.1	412	-0.02%
2023/04/06	1	18.20	0	0.00	18.15	1	415	0.24%
2023/03/30	0	0.00	0	19.00	18.35	0	427	0.00%
2023/03/29	0	0.00	0	19.00	18.30	0	433	-0.01%
2023/03/10	0.2	18.60	0	0.00	18.70	0.2	741	0.03%
2023/03/06	21	18.89	0	0.00	18.90	21	746	2.81%
2023/03/02	0	0.00	0.5	19.00	18.50	-0.5	750	-0.07%
2023/02/20	0.5	18.90	0	0.00	19.00	0.5	803	0.07%
2023/02/02	0	19.30	0	0.00	19.20	0	1,031	0.00%
2023/01/31	0	0.00	1	18.30	19.00	-1	1,074	-0.09%
2023/01/30	0.2	18.20	0	0.00	18.35	0.2	1,104	0.02%
2023/01/16	0.3	18.05	0	0.00	18.15	0.3	1,145	0.03%
2023/01/13	0.4	18.10	0	0.00	18.20	0.4	1,162	0.04%
2023/01/12	0	0.00	1	18.65	18.35	-1	1,191	-0.08%
2023/01/11	1.1	18.50	0	0.00	18.60	1.1	1,241	0.09%
2022/12/19	5	20.15	0	0.00	19.85	5	1,883	0.27%
2022/12/16	0	0.00	0.4	20.00	19.95	-0.4	1,886	-0.02%
2022/12/14	0	0.00	8	20.25	20.25	-8	1,902	-0.42%
2022/12/09	0	0.00	0	21.00	20.35	0	1,947	0.00%
2022/12/07	0	0.00	1	21.00	20.05	-1	1,972	-0.05%
2022/12/06	0	0.00	1	21.60	20.75	-1	1,939	-0.05%
2022/12/05	1	22.35	0	0.00	21.70	1	1,903	0.05%
2022/11/29	3	19.80	0	0.00	20.30	3	1,699	0.18%
2022/11/28	0	0.00	2	20.00	19.85	-2	1,704	-0.12%
2022/11/21	0.4	20.50	0	0.00	20.60	0.4	1,873	0.02%
2022/11/16	0	0.00	4	20.60	20.55	-4	1,891	-0.21%
2022/11/14	0	0.00	8	21.83	21.40	-8	1,865	-0.43%
2022/11/11	0	0.00	0	21.35	21.40	0	1,855	0.00%
2022/11/10	0	0.00	60	21.11	20.95	-60	1,828	-3.28%
2022/11/09	69	21.91	1	21.45	21.55	68	1,814	3.75%
2022/11/08	1	21.80	0	0.00	22.00	1	1,780	0.06%
2022/11/07	2	20.75	0	0.00	21.20	2	1,716	0.12%
2022/11/04	4	20.74	0	0.00	20.80	4	1,699	0.24%
2022/11/03	2	20.20	4	20.35	20.25	-2	1,691	-0.12%
2022/11/02	3	21.20	0	0.00	21.00	3	1,669	0.18%
2022/11/01	2	21.10	0	0.00	20.80	2	1,655	0.12%
2022/10/31	5	21.15	0	0.00	20.90	5	1,642	0.30%
2022/10/28	1	20.95	7	20.80	20.70	-6	1,637	-0.37%
2022/10/27	1	21.55	0	0.00	21.80	1	1,619	0.06%
2022/10/26	7	20.58	0	0.00	21.10	7	1,588	0.44%
2022/10/25	3	19.70	0.7	20.00	19.75	2.3	1,549	0.15%
2022/10/24	0.7	19.40	0	0.00	19.50	0.7	1,527	0.04%
2022/10/19	0	0.00	1.7	21.61	20.60	-1.7	1,464	-0.11%
2022/10/18	0	0.00	10	21.73	21.85	-10	1,413	-0.71%
2022/10/17	1	22.50	12.5	22.24	22.85	-11.5	1,347	-0.85%
2022/10/14	12.2	21.90	0	0.00	22.40	12.2	1,236	0.98%
2022/10/13	10	21.95	1	22.00	20.40	9	1,140	0.79%
2022/10/12	1	21.55	16	21.54	21.50	-15	1,086	-1.38%
2022/10/11	16	21.40	0	0.00	22.05	16	1,026	1.56%
2022/10/07	0	0.00	4	20.59	21.35	-4	943	-0.42%
2022/10/06	4	20.35	0	0.00	20.50	4	869	0.46%
2022/10/04	0	0.00	1	18.60	18.65	-1	800	-0.12%
2022/09/21	0	0.00	1	20.10	20.00	-1	811	-0.12%
2022/09/20	2	18.93	0	0.00	20.25	2	793	0.25%
2022/09/19	0	0.00	1	19.00	18.80	-1	776	-0.13%
2022/09/16	0	0.00	6	19.53	19.50	-6	770	-0.78%
2022/09/15	7	20.00	0	0.00	20.00	7	747	0.94%
2022/09/08	2	18.35	2.1	18.45	18.35	-0.1	731	-0.02%
2022/09/07	3	18.23	4.2	18.34	18.30	-1.2	734	-0.16%
2022/09/05	4	19.35	4	19.20	19.20	0	729	0.00%
2022/09/01	2	20.55	0	0.00	20.15	2	718	0.28%
2022/08/31	4	21.15	9	20.99	20.90	-5	704	-0.71%
2022/08/29	5	20.55	2	21.40	20.55	3	667	0.45%
2022/08/26	9	21.09	28.2	20.55	21.90	-19.2	634	-3.03%
2022/08/25	32.6	20.05	1	20.20	20.20	31.6	542	5.82%
2022/08/24	2	18.35	0	0.00	18.40	2	513	0.39%
2022/08/19	2	18.25	0	0.00	18.50	2	582	0.34%
2022/08/17	4	17.85	0	0.00	17.80	4	729	0.55%
2022/08/15	0	17.65	0	0.00	17.80	0	737	0.00%
2022/08/09	0	0.00	2	16.65	16.75	-2	742	-0.27%
2022/08/08	2	16.65	0	0.00	16.65	2	746	0.27%
2022/08/03	0	0.00	1	16.45	16.45	-1	758	-0.13%
2022/08/01	2	17.45	0	0.00	17.45	2	771	0.26%
2022/06/30	1	18.00	0	0.00	17.90	1	857	0.12%
2022/06/20	1	20.00	0	0.00	19.00	1	908	0.11%
2022/06/14	3	21.33	0	0.00	21.55	3	889	0.34%
2022/06/06	2	22.45	0	0.00	22.50	2	897	0.22%
2022/05/31	2	21.93	0	0.00	22.50	2	885	0.23%
2022/05/26	1	23.45	1	22.75	22.65	0	818	0.00%
2022/05/24	0	0.00	1	22.60	22.80	-1	681	-0.15%
2022/05/23	1	23.75	0	0.00	23.30	1	678	0.15%
2022/05/20	0	0.00	3	22.80	22.85	-3	671	-0.45%
2022/05/19	0	0.00	0.4	23.00	22.80	-0.4	670	-0.06%
2022/05/18	0.4	22.75	0	0.00	23.50	0.4	667	0.06%
2022/05/13	3	22.40	0	0.00	22.55	3	657	0.46%
2022/05/09	0	0.00	7.1	23.64	23.10	-7.1	651	-1.08%
2022/05/06	0	0.00	5	24.75	25.00	-5	640	-0.78%
2022/05/05	10.1	26.11	1	26.20	26.45	9.1	627	1.44%
2022/05/04	5	23.72	0	0.00	24.50	5	584	0.86%
2022/04/19	5	24.48	0	0.00	24.35	5	661	0.76%
2022/04/15	0	0.00	1	25.10	25.20	-1	692	-0.14%
2022/04/11	0	0.00	1	25.85	25.45	-1	979	-0.10%
2022/04/07	2	26.43	0	0.00	27.20	2	955	0.21%
2022/04/06	2	25.83	1	25.85	25.55	1	927	0.11%
2022/04/01	0	26.70	1	26.70	26.45	-1	923	-0.11%
2022/03/31	3	27.12	0	0.00	27.45	3	915	0.33%
2022/03/30	1	24.50	0	0.00	25.50	1	866	0.12%
2022/03/29	0	23.70	0	0.00	23.20	0	852	0.00%
2022/03/24	0	25.20	0	0.00	24.10	0	868	0.00%
2022/03/15	2	22.40	0	0.00	22.30	2	943	0.21%
2022/03/03	2	25.40	0	0.00	25.65	2	936	0.21%
2022/02/15	0	0.00	3	27.10	27.10	-3	1,099	-0.27%
2022/02/09	0	0.00	1	28.80	28.85	-1	1,123	-0.09%
2022/02/08	1	28.60	0	0.00	28.80	1	1,123	0.09%
2022/01/24	0	0.00	2	27.60	27.45	-2	1,235	-0.16%
2022/01/19	0	0.00	1	28.60	28.60	-1	1,254	-0.08%
2022/01/14	0	0.00	2	29.45	28.50	-2	1,281	-0.16%
2022/01/10	2	31.55	1	31.25	31.25	1	1,237	0.08%
2022/01/07	2	32.95	10	33.55	32.20	-8	1,224	-0.65%
2022/01/06	14	32.72	2	33.95	34.00	12	1,172	1.02%
2022/01/05	1	33.10	9	33.69	33.95	-8	1,080	-0.74%
2022/01/03	0	0.00	6.1	31.14	31.10	-6.1	959	-0.64%
2021/12/29	0.1	31.10	0	0.00	31.30	0.1	968	0.01%
2021/12/20	5	30.90	1.5	30.93	30.90	3.5	999	0.35%
2021/12/14	7.1	34.35	1	32.85	32.85	6.1	993	0.62%
2021/12/13	0.1	32.80	1	33.25	33.00	-0.9	977	-0.09%
2021/12/10	1	30.80	0	0.00	30.80	1	982	0.10%
2021/12/09	0	0.00	0.1	31.05	31.05	-0.1	988	-0.01%
2021/12/08	1	31.30	0.3	31.25	31.25	0.7	985	0.07%
2021/12/07	2	31.15	0	0.00	31.10	2	983	0.20%
2021/12/06	0	0.00	0.1	30.85	30.75	-0.1	988	-0.01%
2021/12/03	0	0.00	0.1	31.00	31.00	-0.1	994	-0.01%
2021/12/02	0.8	30.55	1	30.75	30.75	-0.2	1,002	-0.02%
2021/11/29	0	0.00	4	30.60	30.90	-4	1,039	-0.38%
2021/11/26	0	0.00	0.1	31.78	31.60	-0.1	1,040	-0.01%
2021/11/25	0.1	32.30	0	0.00	32.50	0.1	1,032	0.01%
2021/11/23	2	33.50	3	33.05	32.75	-1	1,031	-0.10%
2021/11/22	8	34.23	2	34.80	34.90	6	1,004	0.60%
2021/11/19	2	32.75	0.1	32.80	32.80	1.9	974	0.20%
2021/11/18	0.1	31.95	0	0.00	32.20	0.1	969	0.01%
2021/11/17	2	32.25	2	32.15	32.30	0	978	0.00%
2021/11/15	2	32.65	0	0.00	32.65	2	1,029	0.19%
2021/11/04	0	0.00	13	30.85	30.95	-13	1,158	-1.12%
2021/11/03	2	32.15	2	31.55	31.55	0	1,154	0.00%
2021/11/01	2	33.70	1	34.15	34.20	1	1,211	0.08%
2021/10/29	0	0.00	1	31.90	31.90	-1	1,180	-0.08%
2021/10/28	1	33.20	1	32.90	32.90	0	1,174	0.00%
2021/10/26	9	35.11	5	33.50	33.50	4	1,223	0.33%
2021/10/25	1	33.60	0	0.00	33.75	1	1,253	0.08%
2021/10/22	3	33.45	5	33.40	33.55	-2	1,359	-0.15%
2021/10/18	2	33.15	0	0.00	33.05	2	1,763	0.11%
2021/10/04	0	0.00	3	30.20	29.95	-3	2,653	-0.11%
2021/10/01	5	32.30	8.4	30.76	30.75	-3.4	2,678	-0.13%
2021/09/30	0.2	32.80	0	0.00	33.00	0.2	2,693	0.01%
2021/09/29	0.2	32.60	0	0.00	32.80	0.2	2,721	0.01%
2021/09/27	0	0.00	1	35.10	34.90	-1	2,873	-0.03%
2021/09/23	0	0.00	1	34.10	33.95	-1	2,973	-0.03%
2021/09/22	2	33.75	2	33.90	33.90	0	3,061	0.00%
2021/09/17	1	34.55	0	0.00	35.05	1	3,109	0.03%
2021/09/16	5	34.75	4	34.00	34.00	1	3,175	0.03%
2021/09/15	4	35.15	3	35.38	35.45	1	3,243	0.03%
2021/09/14	0	0.00	12.1	33.40	33.40	-12.1	3,390	-0.36%
2021/09/13	0	0.00	0.5	34.44	34.25	-0.5	3,584	-0.01%
2021/09/09	0.3	34.20	0	0.00	34.35	0.3	3,924	0.01%
2021/09/08	2	35.10	2	34.05	34.05	0	4,056	0.00%
2021/09/07	0.2	35.00	0	0.00	34.80	0.2	4,170	0.01%
2021/09/03	0	0.00	0.1	39.20	37.00	-0.1	4,199	0.00%
2021/09/02	0	0.00	0.5	37.75	37.70	-0.5	4,201	-0.01%
2021/09/01	2	38.50	2	38.98	38.90	0	4,210	0.00%
2021/08/27	0.6	38.30	0.5	38.55	38.45	0.2	4,260	0.00%
2021/08/26	0	0.00	0	38.75	38.40	0	4,279	0.00%
2021/08/25	2	39.15	2	38.90	38.90	0	4,339	0.00%
2021/08/24	2.5	38.86	2	38.25	38.25	0.5	4,380	0.01%
2021/08/23	4	38.59	4	38.90	38.70	0	4,433	0.00%
2021/08/20	6	38.32	6.3	37.72	37.60	-0.3	4,454	-0.01%
2021/08/19	8	39.09	8	39.43	38.60	0	4,461	0.00%
2021/08/18	4.3	36.03	4	38.58	39.00	0.3	4,501	0.01%
2021/08/17	9	37.81	9.2	36.31	36.00	-0.2	4,560	0.00%
2021/08/16	2	39.50	2.3	39.52	39.50	-0.3	4,564	-0.01%
2021/08/13	2	41.60	3	41.83	41.50	-1	4,593	-0.02%
2021/08/12	4.5	41.00	4	40.90	40.85	0.5	4,615	0.01%
2021/08/11	10	41.15	10	40.55	40.55	0	4,692	0.00%
2021/08/10	4	41.60	4	41.65	41.65	0	4,707	0.00%
2021/08/09	4	42.65	4	42.10	42.10	0	4,776	0.00%
2021/08/06	4	45.15	17	44.35	43.80	-13	4,807	-0.27%
2021/08/05	14	45.32	2	44.98	45.60	12	4,845	0.25%
2021/08/04	4	43.20	4	42.70	42.70	0	4,872	0.00%
2021/08/03	2	42.49	2	42.30	42.30	0	4,961	0.00%
2021/08/02	6	42.25	6	42.48	42.45	0	4,999	0.00%
2021/07/30	6	42.18	6	42.02	41.80	0	5,042	0.00%
2021/07/29	10	42.87	11	42.69	42.75	-1	5,044	-0.02%
2021/07/28	17	43.67	15	42.95	42.95	2	5,065	0.04%
2021/07/27	9	46.10	8.3	44.41	43.80	0.8	5,098	0.02%
2021/07/26	6	44.20	8	45.18	47.60	-2	5,068	-0.04%
2021/07/23	4	41.56	4	42.80	43.30	0	4,911	0.00%
2021/07/22	2.3	41.38	3	42.03	41.70	-0.8	4,939	-0.02%
2021/07/21	5	41.35	2	40.20	40.20	3	5,003	0.06%
2021/07/20	1	41.70	0	0.00	40.55	1	5,122	0.02%
2021/07/19	2	42.85	8.6	43.02	42.80	-6.6	5,155	-0.13%
2021/07/16	8	44.71	7.4	44.05	43.85	0.6	5,199	0.01%
2021/07/15	4	43.68	16	43.72	43.80	-12	5,203	-0.23%
2021/07/14	9	45.74	20	45.19	44.50	-11	5,193	-0.21%
2021/07/13	43	47.05	24	47.51	46.50	19	5,085	0.37%
2021/07/12	24	42.86	10	43.90	44.45	14	4,781	0.29%
2021/07/09	0	0.00	1	40.40	40.45	-1	4,661	-0.02%
2021/07/07	0	0.00	6	41.13	40.80	-6	4,729	-0.13%
2021/07/06	24	41.61	4	40.50	40.50	20	4,770	0.42%
2021/07/05	32	42.02	5	41.55	41.50	27	4,875	0.55%
2021/07/02	6	40.91	4	42.16	42.10	2	5,035	0.04%
2021/07/01	0	0.00	4	39.90	39.45	-4	5,413	-0.07%
2021/06/30	9	40.88	14	40.93	40.75	-5	5,611	-0.09%
2021/06/29	12	40.97	6	40.05	40.05	6	5,880	0.10%
2021/06/28	4	41.78	4	41.55	41.55	0	7,192	0.00%
2021/06/25	4	43.23	5	42.72	42.50	-1	7,821	-0.01%
2021/06/24	6	44.33	2.5	43.60	43.25	3.5	7,846	0.04%
2021/06/23	10	44.32	26.2	44.35	43.70	-16.2	7,873	-0.21%
2021/06/22	18.8	43.54	2	44.00	44.00	16.8	7,777	0.22%
2021/06/21	0	40.10	6.2	40.46	40.00	-6.2	7,671	-0.08%
2021/06/18	8	41.90	10.2	42.55	42.60	-2.2	7,843	-0.03%
2021/06/17	2	38.90	13	40.17	40.30	-11	7,909	-0.14%
2021/06/16	19.4	34.89	10	35.42	36.65	9.4	8,099	0.12%
2021/06/15	0	32.35	0	0.00	33.35	0	8,354	0.00%
2021/06/10	0	0.00	0	32.50	32.30	0	8,708	0.00%
2021/06/09	0	33.15	0.1	32.70	32.60	-0.1	8,740	0.00%
2021/06/08	0.1	32.89	0	0.00	32.60	0.1	8,756	0.00%
2021/06/04	0	0.00	0	33.10	33.00	0	8,798	0.00%
2021/06/03	5	34.59	5	34.38	34.30	0	8,815	0.00%
2021/06/02	7	35.26	6	34.15	34.15	1	8,837	0.01%
2021/06/01	5	34.84	6	35.94	36.10	-1	8,825	-0.01%
2021/05/31	4	34.21	4	35.13	34.90	0	8,872	0.00%
2021/05/28	5	34.08	4	33.90	33.90	1	8,894	0.01%
2021/05/27	3	33.58	2	33.60	33.60	1	8,896	0.01%
2021/05/26	6	33.45	6	33.75	33.55	0	8,903	0.00%
2021/05/25	5.5	35.04	5	34.43	35.20	0.5	8,854	0.01%
2021/05/24	4.2	31.40	4.5	31.47	32.00	-0.3	8,839	0.00%
2021/05/21	0.5	32.05	8.5	31.94	31.70	-8	8,911	-0.09%
2021/05/20	7.9	30.70	0	0.00	30.25	7.9	8,920	0.09%
2021/05/19	1	31.95	0	0.00	31.95	1	8,978	0.01%
2021/05/18	6	28.10	3	29.60	29.90	3	9,059	0.03%
2021/05/17	0	0.00	4	28.30	27.20	-4	9,079	-0.04%
2021/05/11	5	35.54	0	0.00	34.65	5	8,981	0.06%
2021/05/07	0	0.00	2	39.30	40.60	-2	8,974	-0.02%
2021/05/06	8	37.39	0	0.00	37.00	8	9,070	0.09%
2021/05/05	2	38.13	3	38.50	38.00	-1	9,134	-0.01%
2021/05/04	7	39.14	10	39.08	41.30	-3	9,153	-0.03%
2021/05/03	6	38.83	4	38.50	37.80	2	9,098	0.02%
2021/04/29	0	0.00	4	40.65	40.50	-4	9,114	-0.04%
2021/04/28	1	42.30	5	41.55	41.10	-4	9,181	-0.04%
2021/04/27	3	45.00	16.3	42.77	42.50	-13.3	9,314	-0.14%
2021/04/26	7	45.61	2	44.15	44.15	5	9,419	0.05%
2021/04/23	6	47.93	1	49.00	47.60	5	9,512	0.05%
2021/04/22	1	47.95	0	0.00	46.00	1	9,628	0.01%
2021/04/21	3	48.93	0	0.00	49.60	3	9,689	0.03%
2021/04/19	3	46.85	0	0.00	46.35	3	9,716	0.03%
2021/04/16	2	46.95	6	46.80	46.95	-4	9,754	-0.04%
2021/04/14	6	43.21	6.2	44.49	44.40	-0.2	9,842	0.00%
2021/04/13	0	0.00	2	47.75	46.85	-2	9,905	-0.02%
2021/04/12	1	46.85	0	0.00	46.60	1	9,977	0.01%
2021/04/09	2.1	46.82	5	47.66	48.00	-3	10,093	-0.03%
2021/04/08	5	51.58	2.3	52.65	51.10	2.7	10,262	0.03%
2021/04/07	9.6	50.43	53.2	49.16	52.80	-43.6	10,309	-0.42%
2021/04/06	21	50.23	0	0.00	50.80	21	10,109	0.21%
2021/04/01	20	45.80	20	45.44	46.20	0	10,047	0.00%
2021/03/31	88	43.00	68	42.99	42.00	20	10,066	0.20%
2021/03/30	2	41.35	4.7	40.92	41.40	-2.7	8,889	-0.03%
2021/03/29	9	37.87	6	37.91	37.65	3	8,218	0.04%
2021/03/26	5	37.68	7	37.76	38.10	-2	8,146	-0.02%
2021/03/25	3	37.25	0	0.00	36.40	3	8,068	0.04%
2021/03/24	2	37.38	22	37.06	37.05	-20	8,022	-0.25%
2021/03/23	7	37.63	3	38.02	37.85	4	7,962	0.05%
2021/03/22	25	40.59	4	39.74	39.65	21	7,712	0.27%
2021/03/19	10	37.32	1.2	35.97	39.65	8.8	7,459	0.12%
2021/03/18	21	36.63	99	36.29	36.05	-78	7,206	-1.08%
2021/03/17	4	34.69	5	35.05	35.75	-1	6,872	-0.01%
2021/03/16	54.4	31.26	13	31.76	32.50	41.4	6,703	0.62%
2021/03/15	3	29.13	1	29.20	29.55	2	6,656	0.03%
2021/03/12	0	0.00	20	28.83	28.80	-20	6,758	-0.30%
2021/03/11	24	29.01	0	0.00	29.10	24	6,776	0.35%
2021/03/10	20	28.50	3	28.48	28.05	17	6,751	0.25%
2021/03/09	0	0.00	1	27.35	28.60	-1	6,754	-0.01%
2021/03/08	0	0.00	0.3	28.40	28.30	-0.3	6,735	0.00%
2021/03/05	5	29.06	0	0.00	29.05	5	6,753	0.07%
2021/03/04	2.3	29.18	2	29.20	29.60	0.3	6,730	0.00%
2021/03/03	7	29.26	0	0.00	29.50	7	6,698	0.10%
2021/03/02	0	0.00	11	29.39	28.00	-11	6,737	-0.16%
2021/02/26	0	0.00	20	27.91	28.65	-20	6,717	-0.30%
2021/02/25	23	29.07	1	28.65	28.65	22	6,699	0.33%
2021/02/24	0	0.00	8	29.28	28.60	-8	6,692	-0.12%
2021/02/23	3	30.43	6	29.46	30.00	-3	6,648	-0.05%
2021/02/22	1.5	28.75	6	28.83	28.70	-4.5	6,563	-0.07%
2021/02/19	5	28.15	43	27.86	28.35	-38	6,541	-0.58%
2021/02/18	13.2	28.04	20	28.18	28.80	-6.8	6,571	-0.10%
2021/02/17	10.5	26.45	1	26.45	26.45	9.5	6,472	0.15%
2021/02/05	1	24.05	27	24.16	24.05	-26	6,436	-0.40%
2021/02/04	5	25.22	3	25.07	25.00	2	6,391	0.03%
2021/02/03	0	0.00	1	26.75	26.30	-1	6,345	-0.02%
2021/02/02	3	26.80	3	26.97	27.00	0	6,396	0.00%
2021/02/01	18	27.26	4	26.60	26.25	14	6,410	0.22%
2021/01/29	26	28.38	6	27.88	27.75	20	6,387	0.31%
2021/01/28	18	28.92	34	28.97	29.10	-16	6,335	-0.25%
2021/01/27	37	28.02	1	28.00	28.50	36	6,208	0.58%
2021/01/26	5	26.89	13	26.56	25.95	-8	6,158	-0.13%
2021/01/25	5	27.76	1	28.00	27.55	4	6,090	0.07%
2021/01/22	12.5	28.17	2	28.10	27.90	10.5	6,076	0.17%
2021/01/21	35	29.96	16	29.02	28.00	19	6,075	0.31%
2021/01/20	31.5	28.65	2	28.25	29.30	29.5	6,019	0.49%
2021/01/19	10	32.98	130	33.08	30.75	-120	5,872	-2.04%	大賣/鉅額交易
2021/01/18	49	30.61	12	31.50	32.95	37	5,752	0.64%
2021/01/15	29	30.36	2	31.18	31.80	27	5,594	0.48%
2021/01/14	25	28.18	1	29.40	29.40	24	5,502	0.44%
2021/01/13	27	26.99	0	0.00	26.75	27	5,606	0.48%
2021/01/11	4	26.45	0	26.25	26.85	4	5,688	0.07%
2021/01/08	1	27.30	1	26.70	26.50	0	5,851	0.00%
2021/01/06	10	25.50	3.5	25.30	25.75	6.5	5,839	0.11%
2021/01/05	0	0.00	3	26.88	26.45	-3	5,713	-0.05%
2021/01/04	2.2	27.00	7	27.04	27.10	-4.8	5,638	-0.09%
2020/12/31	7.8	26.27	17	25.80	26.85	-9.2	5,582	-0.16%
2020/12/30	28	24.51	7	23.08	25.50	21	5,411	0.39%
2020/12/29	6.5	23.29	22	22.87	23.35	-15.5	5,165	-0.30%
2020/12/28	6	20.14	5	20.20	21.60	1	4,892	0.02%
2020/12/25	11.5	19.51	4	18.20	19.65	7.5	4,700	0.16%
2020/12/24	11	17.42	3	17.50	17.90	8	4,359	0.18%
2020/12/23	0.9	16.20	0	0.00	16.30	0.9	4,135	0.02%
2020/12/21	0.2	16.30	0	0.00	16.40	0.2	4,101	0.00%
2020/12/18	0	0.00	6	16.52	16.35	-6	4,083	-0.15%
2020/12/17	2	17.25	0	0.00	16.90	2	4,058	0.05%
2020/12/15	0	0.00	1	17.40	16.55	-1	4,020	-0.02%
2020/12/14	1	17.20	0	0.00	17.30	1	3,969	0.03%
2020/12/11	0	0.00	16	16.64	16.25	-16	3,897	-0.41%
2020/12/10	0.8	16.75	0	0.00	16.80	0.8	3,856	0.02%
2020/12/09	15	16.68	7	17.06	17.25	8	3,806	0.21%
2020/12/08	1.5	16.85	1	16.50	16.85	0.5	3,679	0.01%
2020/12/07	1.3	15.06	0	0.00	15.35	1.3	3,545	0.04%
2020/11/27	1	16.75	3	16.35	16.35	-2	3,412	-0.06%
2020/11/26	4.4	16.90	1	16.80	16.90	3.4	3,379	0.10%
2020/11/25	1	15.70	1	15.50	15.40	0	3,275	0.00%
2020/11/24	0.5	15.30	1	15.70	15.40	-0.5	3,281	-0.02%
2020/11/23	1.5	15.60	0	0.00	15.70	1.5	3,286	0.05%
2020/11/20	1	15.95	8	15.83	15.80	-7	3,319	-0.21%
2020/11/19	8	16.69	3	16.62	16.50	5	3,334	0.15%
2020/11/18	4	16.43	21	16.51	16.50	-17	3,335	-0.51%
2020/11/17	24	16.46	7	16.55	16.70	17	3,306	0.52%
2020/11/11	1	14.75	1	15.10	14.85	0	3,219	0.00%
2020/11/10	0.8	15.00	2	15.68	15.15	-1.2	3,232	-0.04%
2020/11/09	1.2	16.22	2	16.05	16.25	-0.8	3,225	-0.02%
2020/11/06	1	16.05	0	0.00	16.10	1	3,235	0.03%
2020/11/05	3	16.42	4	16.64	16.35	-1	3,236	-0.03%
2020/11/04	7.1	16.35	0	0.00	16.10	7.1	3,200	0.22%
2020/11/03	0.1	16.85	0	16.55	16.50	0.1	3,159	0.00%
2020/11/02	0	0.00	1	16.90	16.75	-1	3,106	-0.03%
2020/10/30	0.9	17.05	2	17.35	17.10	-1.1	3,079	-0.04%
2020/10/29	3	17.45	1	16.80	17.80	2	3,005	0.07%
2020/10/28	0	0.00	3	17.10	16.65	-3	2,900	-0.10%
2020/10/27	0	0.00	13	17.30	17.25	-13	2,833	-0.46%
2020/10/26	7	18.00	0	0.00	17.70	7	2,773	0.25%
2020/10/23	0	0.00	0.2	17.85	17.85	-0.2	2,680	-0.01%
2020/10/22	3	16.60	14	16.91	17.10	-11	2,591	-0.42%
2020/10/21	5	16.50	8	17.20	17.20	-3	2,469	-0.12%
2020/10/20	5	14.90	3	15.32	16.00	2	2,224	0.09%
2020/10/19	10	14.90	0	0.00	14.55	10	2,075	0.48%
2020/10/16	9	14.96	0	0.00	15.00	9	2,038	0.44%
2020/10/15	1	14.30	1	14.30	14.65	0	1,807	0.00%
2020/10/13	3	12.13	1.3	12.67	12.15	1.7	1,638	0.11%
2020/10/12	1.2	12.50	3	12.65	12.60	-1.9	1,613	-0.11%
2020/10/08	7	13.07	12	13.03	13.15	-5	1,560	-0.32%
2020/10/07	12	12.45	0	0.00	12.70	12	1,429	0.84%
2020/10/06	0	0.00	1	10.65	11.55	-1	1,296	-0.08%
2020/10/05	0.6	10.40	0	0.00	10.50	0.6	1,272	0.05%
2020/09/30	0	10.50	0	0.00	10.60	0	1,277	0.00%
2020/09/29	0.5	10.45	0	0.00	10.55	0.5	1,292	0.04%
2020/09/28	0.3	10.20	0	0.00	10.30	0.3	1,303	0.02%
2020/09/24	0	0.00	4	10.95	10.85	-4	1,313	-0.30%
2020/09/23	3.8	11.00	0	0.00	11.10	3.8	1,328	0.28%
2020/09/18	0.2	11.00	5	11.08	11.10	-4.8	1,292	-0.37%
2020/09/17	1	10.50	1	10.50	10.40	0	1,276	0.00%
2020/09/16	0.1	10.40	0	0.00	10.45	0.1	1,276	0.01%
2020/09/15	0.9	10.55	0	0.00	10.65	0.9	1,272	0.07%
2020/09/10	2	11.50	2	11.50	10.80	0	1,260	0.00%
2020/09/09	1.3	11.20	1	11.30	11.30	0.3	1,241	0.02%
2020/09/08	1.2	11.10	1	11.30	11.20	0.2	1,233	0.02%
2020/09/07	1.2	11.10	0	0.00	11.20	1.2	1,221	0.10%
2020/09/04	0	0.00	0.2	11.45	11.40	-0.2	1,210	-0.02%
2020/09/03	0.5	11.60	0	0.00	11.70	0.5	1,189	0.04%
2020/09/02	0	0.00	1	12.30	12.15	-1	1,153	-0.09%
2020/09/01	1	12.20	4	11.60	12.30	-3	1,120	-0.27%
2020/08/31	2.7	11.30	1	11.60	11.40	1.7	1,083	0.16%
2020/08/28	0	0.00	1	11.45	11.25	-1	1,070	-0.09%
2020/08/27	0.4	11.75	0	0.00	11.85	0.4	1,044	0.04%
2020/08/26	1.5	12.13	2	11.95	12.10	-0.5	1,017	-0.05%
2020/08/25	2.4	11.85	0	0.00	11.95	2.4	950	0.25%
2020/08/20	0	0.00	1	10.25	9.71	-1	824	-0.12%
2020/08/19	0	0.00	1	10.60	10.50	-1	791	-0.13%
2020/08/14	4	9.25	1	9.46	9.46	3	690	0.43%
2020/08/13	0	0.00	4	9.63	9.75	-4	650	-0.61%
2020/08/12	5	8.84	2	8.49	9.00	3	569	0.53%
2020/08/11	0.8	8.10	0	0.00	8.19	0.8	523	0.15%
2020/08/07	0	0.00	1.2	7.45	7.45	-1.2	566	-0.22%
2020/08/06	1.4	7.40	1	7.49	7.45	0.4	568	0.08%
2020/08/05	1	7.40	1	7.48	7.48	0	569	0.00%
2020/08/04	1	7.40	0	0.00	7.43	1	573	0.17%
2020/08/03	0	7.31	1	7.42	7.36	-1	577	-0.17%
2020/07/31	0.7	7.35	1	7.36	7.39	-0.3	581	-0.05%
2020/07/30	0.3	7.30	0	0.00	7.35	0.3	591	0.06%
2020/07/29	0	0.00	1	7.16	7.33	-1	589	-0.17%
2020/07/28	2	7.20	0	0.00	7.27	2	592	0.33%
2020/07/23	0	0.00	3	7.97	7.79	-3	596	-0.50%
2020/07/22	2.3	7.80	2	7.61	7.90	0.3	593	0.05%
2020/07/21	1.8	7.42	0	0.00	7.50	1.8	572	0.31%
2020/07/17	0.9	7.63	2	7.77	7.69	-1.1	565	-0.19%
2020/07/16	1.6	7.70	0	0.00	7.81	1.6	566	0.28%
2020/07/15	0	0.00	3	8.00	7.85	-3	561	-0.53%
2020/07/14	3.4	7.92	2	8.08	7.98	1.4	559	0.25%
2020/07/13	1.4	8.00	1	7.96	8.06	0.4	558	0.07%
2020/07/10	2.6	7.94	0	0.00	7.96	2.6	556	0.47%
2020/07/09	0	0.00	1	8.06	8.05	-1	548	-0.18%
2020/07/08	1.3	8.00	0	0.00	8.05	1.3	545	0.23%
2020/07/06	0.7	7.88	1	7.71	7.94	-0.3	570	-0.05%
2020/07/03	0.2	7.60	0	0.00	7.64	0.2	569	0.03%
2020/07/01	0.8	7.22	0	0.00	7.26	0.8	547	0.15%
2020/06/29	0	0.00	1	7.21	7.21	-1	548	-0.18%
2020/06/24	0.3	7.26	0	0.00	7.31	0.3	548	0.05%
2020/06/23	0.5	7.22	0	0.00	7.28	0.5	550	0.09%
2020/06/19	0.1	7.19	0	0.00	7.24	0.1	554	0.02%
2020/06/18	0	0.00	1	7.20	7.21	-1	553	-0.18%
2020/06/17	1	7.10	1	7.15	7.16	0	551	0.00%
2020/06/16	0.7	7.04	0	0.00	7.09	0.7	562	0.12%
2020/06/10	0	0.00	1	7.24	7.21	-1	588	-0.17%
2020/06/09	0.9	7.18	0	0.00	7.24	0.9	603	0.14%
2020/06/08	0	0.00	2	7.22	7.23	-2	619	-0.32%
2020/06/05	2	7.10	2.5	7.16	7.18	-0.5	617	-0.09%
2020/06/03	0.6	6.95	0	0.00	7.00	0.6	616	0.11%
2020/05/28	0	0.00	3	7.02	6.99	-3	614	-0.49%
2020/05/27	2	6.91	2	7.04	6.99	0	619	0.00%
2020/05/26	1.1	7.02	0	0.00	7.07	1.1	618	0.19%
2020/05/22	0	0.00	2	7.22	7.11	-2	608	-0.33%
2020/05/21	0.9	7.23	0	0.00	7.28	0.9	602	0.16%
2020/05/19	1	7.56	0	0.00	7.35	1	596	0.17%
2020/05/18	1.9	7.18	0	0.00	7.20	1.9	588	0.32%
2020/05/13	0	0.00	1	6.91	6.95	-1	497	-0.20%
2020/05/12	0.3	6.90	0	0.00	6.93	0.3	493	0.06%
2020/05/08	0	0.00	1	6.98	6.72	-1	482	-0.21%
2020/05/07	1.3	6.70	0	0.00	6.74	1.3	478	0.27%
2020/05/04	0.4	6.30	3	6.19	6.35	-2.6	466	-0.55%
2020/04/30	2.6	6.30	1	6.54	6.39	1.6	462	0.34%
2020/04/29	0.5	6.34	0	0.00	6.38	0.5	460	0.11%
2020/04/28	0	0.00	1	6.20	6.21	-1	455	-0.22%
2020/04/27	1.9	6.11	1	5.99	6.16	0.9	459	0.20%
2020/04/24	0.2	5.95	0	0.00	5.98	0.2	457	0.05%
2020/04/20	0.6	6.09	2	6.11	6.13	-1.4	455	-0.30%
2020/04/17	1.2	6.12	0	0.00	6.16	1.2	456	0.26%
2020/04/16	0.2	6.13	2	6.10	6.17	-1.8	454	-0.39%
2020/04/15	2.7	6.13	0	0.00	6.19	2.7	464	0.59%
2020/04/13	0	0.00	1	5.99	6.09	-1	461	-0.22%
2020/04/10	0.7	6.06	0	0.00	6.10	0.7	457	0.14%
2020/04/09	0.4	6.13	2	5.99	6.13	-1.6	436	-0.37%
2020/04/08	2	5.58	0	0.00	5.58	2	404	0.49%
2020/03/11	0	0.00	1.8	7.03	6.96	-1.8	283	-0.62%
2020/03/10	0.8	7.06	0	0.00	7.14	0.8	282	0.27%
2020/03/03	0.7	7.75	0	0.00	7.80	0.7	274	0.24%
2020/02/27	0.3	7.82	0	0.00	7.88	0.3	269	0.12%
2020/02/26	0	0.00	2.4	7.98	7.95	-2.4	265	-0.90%
2020/02/25	1.9	8.01	0	0.00	8.07	1.9	257	0.74%
2020/02/24	0.5	8.13	0	0.00	8.18	0.5	257	0.19%
2020/02/21	0	0.00	1	8.27	8.25	-1	255	-0.39%
2020/02/20	0.2	8.20	0	0.00	8.27	0.2	259	0.09%
2020/02/19	0.7	8.25	0	0.00	8.30	0.7	266	0.26%
2020/02/17	0	8.23	0	0.00	8.27	0	274	0.01%
2020/02/14	0	0.00	1	8.30	8.32	-1	274	-0.36%
2020/02/13	0.2	8.25	0	0.00	8.30	0.2	272	0.06%
2020/02/10	0.3	8.20	0	0.00	8.24	0.3	277	0.10%
2020/02/07	0	0.00	1	8.40	8.29	-1	277	-0.36%
2020/02/06	0.8	8.33	0	0.00	8.40	0.8	278	0.28%
2020/02/04	0	8.32	0	0.00	8.36	0	277	0.01%
2020/02/03	0.5	8.16	0	0.00	8.21	0.5	279	0.17%
2020/01/31	0	0.00	1	8.29	8.28	-1	273	-0.37%
2020/01/30	0.4	8.21	0	0.00	8.30	0.4	268	0.15%
2020/01/20	0.6	9.06	2	9.24	9.10	-1.4	260	-0.53%
2020/01/17	2.2	9.15	1	9.21	9.21	1.2	259	0.45%
2020/01/16	0.8	9.15	0	0.00	9.21	0.8	261	0.30%
2020/01/15	0.3	9.24	0	0.00	9.30	0.3	262	0.13%
2020/01/14	0	0.00	1	9.34	9.26	-1	266	-0.38%
2020/01/13	0.5	9.23	0	0.00	9.27	0.5	265	0.18%
2020/01/08	0.5	8.85	0	0.00	8.89	0.5	252	0.19%
2020/01/07	0	0.00	2	9.07	9.05	-2	250	-0.80%
2020/01/06	1.2	8.99	0	0.00	9.09	1.2	252	0.47%
2019/12/31	0.3	9.27	0	0.00	9.33	0.3	254	0.12%
2019/12/27	0.5	9.46	2	9.60	9.50	-1.5	263	-0.58%
2019/12/26	1.2	9.53	1	9.72	9.60	0.2	267	0.06%
2019/12/25	1.9	9.61	0	0.00	9.68	1.9	271	0.71%
2019/12/24	0	9.64	2	9.69	9.72	-2	273	-0.72%
2019/12/23	1.1	9.60	0	0.00	9.72	1.1	274	0.40%
2019/12/20	0.7	9.49	1	9.53	9.55	-0.3	280	-0.09%
2019/12/19	1.2	9.43	0	0.00	9.49	1.2	308	0.38%
2019/12/18	0	0.00	1	9.56	9.60	-1	321	-0.31%
2019/12/17	0.7	9.50	0	0.00	9.56	0.7	321	0.21%
2019/12/10	0	0.00	1	9.57	9.50	-1	364	-0.27%
2019/12/09	1	9.62	0	0.00	9.70	1	363	0.27%
2019/12/03	0	0.00	0.1	9.48	9.48	-0.1	353	-0.03%
2019/11/29	0.4	9.66	0	0.00	9.71	0.4	353	0.12%
2019/11/26	0	0.00	1	9.89	9.87	-1	355	-0.28%
2019/11/25	1.1	9.82	0	0.00	9.89	1.1	355	0.30%
2019/11/14	0	0.00	9	10.21	10.15	-9	353	-2.54%
2019/11/13	0.6	10.15	0	0.00	10.20	0.6	356	0.15%
2019/11/12	0.3	10.15	0	0.00	10.20	0.3	356	0.07%
2019/11/11	0	0.00	12	10.20	10.20	-12	358	-3.35%
2019/11/08	0	0.00	1	10.20	10.15	-1	356	-0.28%
2019/11/07	1	10.10	2	10.20	10.20	-1	356	-0.28%
2019/11/06	2.2	10.10	1	10.30	10.20	1.2	352	0.34%
2019/11/05	0.3	10.20	0	0.00	10.25	0.3	348	0.08%
2019/11/01	0.5	10.30	0	0.00	10.40	0.5	346	0.15%
2019/10/29	0	0.00	1	10.35	10.35	-1	341	-0.29%
2019/10/28	0.5	10.25	1	10.50	10.35	-0.5	349	-0.14%
2019/10/25	0.8	10.40	1	10.60	10.50	-0.2	349	-0.06%
2019/10/24	1.1	10.40	0	0.00	10.50	1.1	351	0.32%
2019/10/23	2	10.60	0	0.00	10.55	2	349	0.57%
2019/10/22	0.8	10.45	0	0.00	10.55	0.8	347	0.22%
2019/10/18	0	0.00	1	10.45	10.30	-1	347	-0.29%
2019/10/17	0.5	10.35	0	0.00	10.40	0.5	349	0.16%
2019/10/15	0.2	10.30	0	0.00	10.35	0.2	351	0.07%
2019/10/14	0.2	10.30	0	0.00	10.40	0.2	354	0.06%
2019/10/09	0	0.00	6	10.40	10.55	-6	364	-1.64%
2019/10/08	0.1	10.30	0	0.00	10.35	0.1	367	0.02%
2019/10/07	0.9	10.25	1	10.55	10.35	-0.1	369	-0.02%
2019/10/04	1	10.30	0	0.00	10.40	1	367	0.27%
2019/10/03	0	0.00	1	10.45	10.55	-1	374	-0.27%
2019/10/02	0.5	10.60	0	0.00	10.65	0.5	373	0.13%
2019/10/01	0.5	10.70	1	11.10	10.80	-0.5	370	-0.13%
2019/09/27	0.2	11.00	0	0.00	11.05	0.2	375	0.04%
2019/09/24	0	0.00	1	11.25	11.75	-1	409	-0.24%
2019/09/23	1.8	11.10	0	0.00	11.20	1.8	387	0.48%
2019/09/18	0	0.00	1	10.95	11.00	-1	415	-0.24%
2019/09/17	0.5	10.80	1	10.90	10.90	-0.5	417	-0.12%
2019/09/16	6.4	11.14	0	0.00	11.35	6.4	422	1.52%
2019/09/12	0.1	10.50	1.3	10.50	10.60	-1.2	427	-0.28%
2019/09/11	0.5	10.40	0	0.00	10.45	0.5	504	0.11%
2019/09/10	0	0.00	1	10.60	10.50	-1	570	-0.18%
2019/09/09	0.8	10.50	0	0.00	10.60	0.8	583	0.14%
2019/09/06	0.3	10.60	1	10.80	10.75	-0.7	588	-0.11%
2019/09/05	0.3	10.60	0	0.00	10.70	0.3	587	0.06%
2019/09/03	10	10.65	0	0.00	10.65	10	595	1.68%
2019/09/02	0.5	10.50	0	0.00	10.60	0.5	598	0.08%
2019/08/30	0.5	10.40	0	0.00	10.50	0.5	605	0.08%
2019/08/22	0	0.00	1	10.80	10.55	-1	645	-0.15%
2019/08/21	0.5	10.60	0	0.00	10.70	0.5	651	0.08%
2019/08/19	0	0.00	1	10.80	10.65	-1	649	-0.15%
2019/08/16	1.5	10.70	0	0.00	10.80	1.5	652	0.23%
2019/08/06	0	0.00	0.6	10.50	10.50	-0.6	738	-0.09%
2019/07/31	0.2	11.15	1	11.20	11.20	-0.8	784	-0.10%
2019/07/30	0.5	11.10	0	0.00	11.20	0.5	793	0.06%
2019/07/29	0.5	11.50	1	11.65	11.60	-0.5	793	-0.06%
2019/07/26	1.4	11.65	0	0.00	11.75	1.4	791	0.18%
2019/07/24	0	0.00	1	11.75	11.95	-1	794	-0.13%
2019/07/19	0	0.00	1	11.80	11.80	-1	819	-0.12%
2019/07/18	1	11.70	0	0.00	11.80	1	824	0.12%
2019/07/05	0	0.00	1	12.40	12.40	-1	1,024	-0.10%
2019/07/04	0.5	12.30	0	0.00	12.35	0.5	1,045	0.05%
2019/07/03	0.5	12.40	0	0.00	12.50	0.5	1,065	0.05%
2019/07/02	1	12.80	0	0.00	12.90	1	1,062	0.09%
2019/06/27	0	0.00	2	12.38	12.25	-2	1,081	-0.18%
2019/06/26	3	12.43	0	0.00	12.45	3	1,111	0.27%
2019/06/25	0	0.00	1	12.45	11.85	-1	1,125	-0.09%
2019/06/24	0.5	12.35	0	0.00	12.45	0.5	1,171	0.04%
2019/06/21	0	0.00	1	12.75	12.55	-1	1,215	-0.08%
2019/06/20	1.3	12.60	0	0.00	12.70	1.3	1,250	0.11%
2019/06/19	0	0.00	4	12.53	13.00	-4	1,339	-0.30%
2019/06/18	4.2	12.43	0	0.00	12.45	4.2	1,485	0.28%
2019/06/14	0	0.00	1	10.65	10.80	-1	1,558	-0.06%
2019/06/13	0.3	10.55	1	10.70	10.60	-0.7	1,611	-0.04%
2019/06/12	0.7	10.60	0	0.00	10.65	0.7	1,686	0.04%
2019/06/06	0.2	11.05	0	0.00	11.15	0.2	1,822	0.01%
2019/06/05	0	11.05	1	11.45	11.10	-1	1,938	-0.05%
2019/06/04	1.6	11.05	0	0.00	11.10	1.6	1,949	0.08%
2019/05/28	0.2	10.50	0	0.00	10.60	0.2	2,008	0.01%
2019/05/17	0	0.00	0.5	9.97	9.98	-0.5	2,197	-0.02%
2019/05/10	0	0.00	20	10.50	10.40	-20	2,162	-0.92%
2019/05/08	0.8	10.50	0	0.00	10.60	0.8	2,150	0.04%
2019/04/18	0	0.00	12	13.38	12.40	-12	2,044	-0.59%
2019/04/17	10	13.30	0	0.00	13.30	10	1,999	0.50%
2019/04/09	0	0.00	1	12.45	12.45	-1	1,824	-0.05%
2019/04/01	0	0.00	2	13.20	12.80	-2	1,778	-0.11%
2019/03/25	2	13.30	13	13.32	13.10	-11	1,583	-0.69%
2019/03/22	0	0.00	1	14.50	13.85	-1	1,537	-0.07%
2019/03/21	20	14.73	41	14.79	14.50	-21	1,426	-1.47%
2019/03/20	4	13.10	45	13.55	13.55	-41	1,207	-3.40%
2019/03/19	0	0.00	50	12.50	12.35	-50	1,085	-4.61%
2019/03/18	2	12.80	75	12.77	12.65	-73	1,060	-6.89%
2019/03/14	0	0.00	2	12.10	12.45	-2	933	-0.21%
2019/03/12	0	0.00	2	12.30	12.05	-2	859	-0.23%
2019/03/11	232	12.06	0	0.00	12.25	232	801	28.96%	大買/鉅額交易
2019/03/08	0	0.00	7	10.69	11.15	-7	686	-1.02%
2019/02/25	9	11.26	0	0.00	11.20	9	563	1.60%
2019/02/13	0	9.00	0	0.00	9.05	0	361	0.00%
2018/12/06	0	0.00	13	9.30	9.33	-13	576	-2.25%
2018/10/11	0	0.00	12	10.90	11.05	-12	691	-1.74%
2018/10/05	0	0.00	1	12.30	12.55	-1	653	-0.15%
2018/10/03	10	12.00	0	0.00	12.10	10	583	1.71%
2018/10/02	1	11.30	0	0.00	11.35	1	561	0.18%
2018/09/07	0	0.00	11	12.88	12.35	-11	442	-2.49%
2018/08/24	0	0.00	7	12.30	12.55	-7	391	-1.79%
2018/08/23	0	0.00	8	12.30	12.30	-8	388	-2.06%
2018/08/20	11	12.35	0	0.00	12.35	11	365	3.01%
2018/08/09	5	14.10	0	0.00	14.05	5	263	1.90%
2018/08/08	2	14.10	0	0.00	14.10	2	260	0.77%
2018/08/06	2	14.25	0	0.00	14.35	2	260	0.77%
2018/08/03	6	14.40	0	0.00	14.40	6	260	2.30%
2018/08/01	10	14.57	0	0.00	14.55	10	256	3.90%
2018/07/31	2	14.65	0	0.00	14.60	2	254	0.79%
2018/07/27	10	14.66	0	0.00	14.55	10	252	3.96%
2018/07/23	0	14.40	3	14.50	14.50	-3	253	-1.18%
2018/07/20	0	14.55	0	0.00	14.75	0	251	0.00%
2018/07/19	0	14.75	0	0.00	14.90	0	249	0.00%
2018/07/03	0	15.00	0	0.00	15.05	0	274	0.00%
2018/06/29	0	0.00	2	15.80	15.55	-2	336	-0.59%
2018/06/28	2	15.80	0	0.00	15.55	2	334	0.60%
2018/06/14	0	0.00	5	16.35	16.20	-5	332	-1.51%
2018/06/12	0.1	16.55	0.1	16.55	16.55	0	327	0.00%
2018/06/11	5	16.60	0.1	16.65	16.75	4.9	325	1.51%
2018/06/06	0.2	16.45	0	0.00	16.55	0.2	316	0.05%
2018/06/05	0	0.00	0	16.70	16.80	0	295	-0.01%
2018/06/04	0.2	15.20	0	0.00	15.30	0.2	273	0.06%
2018/04/12	0	0.00	1	17.40	17.35	-1	370	-0.27%
2018/04/03	1	18.80	0	0.00	18.60	1	381	0.26%
2018/03/29	0	0.00	0.2	16.30	16.35	-0.2	324	-0.05%
2018/02/05	1	17.00	0	0.00	17.65	1	524	0.19%
2018/01/25	1	19.05	0	0.00	19.10	1	573	0.17%