正達 (3149)-華南永昌-高雄券商分點個股進出

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
33.60
漲跌
▼0.40
漲幅
-1.18%
成交量
3,000張
產業
上市光電類股
333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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	34.00	33.60	-2	21,803	-0.01%
2024/11/20	3	34.53	2	34.25	34.00	1	21,808	0.00%
2024/11/19	1	34.40	3	34.32	34.30	-2	21,746	-0.01%
2024/11/18	1	34.15	1	33.55	33.50	0	21,648	0.00%
2024/11/15	6	35.63	19	35.75	35.35	-13	21,533	-0.06%
2024/11/14	20	36.32	3	35.80	36.30	17	21,412	0.08%
2024/11/13	2.1	36.05	7	35.96	35.70	-5	21,144	-0.02%
2024/11/12	3	37.50	28	36.49	36.05	-25	21,064	-0.12%
2024/11/11	62	36.91	8	36.36	36.45	54	20,878	0.26%
2024/11/08	7	39.05	0	0.00	38.55	7	20,663	0.03%
2024/11/07	20	40.11	21	40.10	39.80	-1	20,415	0.00%
2024/11/06	27	40.19	31	40.00	39.25	-4	20,139	-0.02%
2024/11/05	30	39.45	21	39.49	39.25	9	19,785	0.05%
2024/11/04	15	38.39	8	38.11	38.00	7	19,523	0.04%
2024/11/01	6	38.98	20	38.91	39.00	-14	19,444	-0.07%
2024/10/30	21.1	39.08	24	39.66	38.95	-2.9	19,319	-0.02%
2024/10/29	26	39.37	9	39.46	39.30	17	19,128	0.09%
2024/10/28	30	39.94	32	39.90	39.50	-2	18,942	-0.01%
2024/10/25	43.1	43.19	32	41.86	41.30	11.1	18,686	0.06%
2024/10/24	23	42.94	13.3	42.84	42.25	9.8	18,383	0.05%
2024/10/23	13	43.99	39	43.97	44.50	-26	18,157	-0.14%
2024/10/22	25	44.42	26	44.62	44.40	-1	17,986	-0.01%
2024/10/21	62	45.54	55.4	45.10	44.65	6.7	17,729	0.04%
2024/10/18	37.2	44.22	33.1	44.20	43.15	4.1	17,024	0.02%
2024/10/17	33	45.58	38	45.43	46.00	-5	16,569	-0.03%
2024/10/16	61.1	45.93	85	45.81	45.50	-23.9	16,053	-0.15%
2024/10/15	109.1	45.08	85.2	44.93	44.25	23.9	14,988	0.16%	大買/
2024/10/14	13.2	42.16	49.4	42.34	44.55	-36.2	13,636	-0.27%
2024/10/11	268.1	44.29	321.5	43.89	40.50	-53.4	12,790	-0.42%	大買/大賣/
2024/10/09	89	39.70	14	41.40	42.15	75	11,054	0.68%
2024/10/08	190	38.57	55	38.71	38.35	135	10,769	1.25%	大買/鉅額交易
2024/10/07	16	36.91	29.2	37.95	38.50	-13.2	9,857	-0.13%
2024/10/04	16	35.77	8	36.01	35.00	8	9,466	0.08%
2024/10/01	14	35.09	7	35.51	36.60	7	9,360	0.07%
2024/09/30	12	35.42	10.4	35.53	35.00	1.6	9,183	0.02%
2024/09/27	52	36.54	63	36.81	36.40	-11	9,026	-0.12%
2024/09/26	39	35.78	42	35.92	35.95	-3	8,410	-0.04%
2024/09/25	51	34.44	34	34.86	34.60	17	7,781	0.22%
2024/09/24	86	35.87	66	35.76	33.75	20	7,412	0.27%
2024/09/23	21	33.72	16	33.24	34.30	5	6,234	0.08%
2024/09/20	17	31.70	8	31.94	31.20	9	5,930	0.15%
2024/09/19	0	0.00	1	31.25	30.75	-1	5,747	-0.02%
2024/09/18	2	31.30	3	30.53	30.05	-1	5,845	-0.02%
2024/09/16	3	30.90	13	30.91	30.80	-10	5,761	-0.17%
2024/09/13	19	30.86	24	30.40	30.85	-5	5,615	-0.09%
2024/09/12	56	29.79	57	29.67	29.30	-1	5,364	-0.02%
2024/09/11	4	27.49	3	27.65	27.30	1	5,302	0.02%
2024/09/10	15	28.16	6	28.14	28.00	9	5,344	0.17%
2024/09/09	12	28.42	13	28.02	27.95	-1	5,261	-0.02%
2024/09/06	12	28.63	10	28.95	28.30	2	5,222	0.04%
2024/09/05	25	29.25	25	28.78	28.80	0	5,148	0.00%
2024/09/04	1	29.20	1	29.35	28.10	0	4,995	0.00%
2024/09/03	13	31.70	69	31.66	30.30	-56	4,843	-1.16%
2024/09/02	3	32.50	0	0.00	31.15	3	4,443	0.07%
2024/08/30	0	0.00	12	32.41	33.05	-12	3,957	-0.30%
2024/08/29	24	30.52	24.5	30.69	30.05	-0.5	3,779	-0.01%
2024/08/28	9	29.67	12	30.65	30.80	-3	3,404	-0.09%
2024/08/27	74	28.20	58	28.17	28.00	16	3,058	0.52%
2024/08/26	60	27.95	0.1	27.95	27.95	59.9	2,659	2.25%
2024/08/23	2	24.30	3.1	24.84	25.45	-1.1	2,633	-0.04%
2024/08/22	1	23.55	8	24.10	23.15	-7	2,511	-0.28%
2024/08/21	1	22.75	3	22.50	22.80	-2	2,475	-0.08%
2024/08/20	8	22.50	0	0.00	22.45	8	2,472	0.32%
2024/08/15	0	22.00	2	22.00	21.95	-2	2,486	-0.08%
2024/08/13	0	22.00	0	0.00	21.85	0	2,472	0.00%
2024/08/08	0	21.85	0	0.00	21.70	0	2,443	0.00%
2024/08/06	0	21.30	0	0.00	21.30	0	2,428	0.00%
2024/08/05	0	22.40	0	0.00	22.40	0	2,404	0.00%
2024/08/02	0	24.85	0	0.00	24.85	0	2,385	0.00%
2024/07/26	0	25.00	0	0.00	25.00	0	2,341	0.00%
2024/07/23	0	25.35	0	0.00	25.30	0	2,332	0.00%
2024/07/22	2	26.20	0	0.00	25.60	2	2,316	0.09%
2024/07/19	3	27.27	2	27.50	27.10	1	2,264	0.04%
2024/07/17	0	29.90	0	0.00	29.90	0	2,109	0.00%
2024/07/16	1	30.05	0	0.00	30.00	1	2,069	0.05%
2024/07/15	0	29.80	0	0.00	29.90	0	2,038	0.00%
2024/07/12	0	30.00	0	0.00	30.00	0	2,014	0.00%
2024/07/10	0	29.95	0	0.00	30.00	0	1,958	0.00%
2024/07/09	5	29.41	2.9	29.07	30.20	2.1	1,925	0.11%
2024/07/08	3	31.48	0	0.00	31.75	3	1,797	0.17%
2024/07/04	0	30.40	2	30.50	30.50	-2	1,697	-0.12%
2024/07/02	0	0.00	6.9	30.51	30.65	-6.9	1,604	-0.43%
2024/07/01	1.3	30.13	153	30.45	30.35	-151.7	1,562	-9.71%	大賣/鉅額交易
2024/06/28	28	31.89	151	31.39	30.90	-123	1,498	-8.21%	大賣/鉅額交易
2024/06/27	29.1	31.59	9	31.74	31.45	20.1	1,396	1.44%
2024/06/26	21	31.81	0.3	31.47	33.00	20.7	1,337	1.55%
2024/06/25	42	30.69	7	30.84	30.70	35	1,164	3.01%
2024/06/24	209	29.55	14.2	29.00	29.80	194.8	1,013	19.23%	大買/鉅額交易
2024/06/21	0.1	26.40	1	26.65	27.20	-0.9	833	-0.11%
2024/06/20	0	0.00	1	27.55	27.30	-1	818	-0.12%
2024/06/19	2	26.90	0.3	27.20	26.55	1.7	802	0.21%
2024/06/18	4	28.09	20	28.20	28.10	-16	778	-2.06%
2024/06/17	21	29.09	7	28.79	28.95	14	745	1.88%
2024/06/14	0	0.00	5	25.20	26.75	-5	664	-0.75%
2024/06/13	0	24.20	0.4	24.20	24.35	-0.4	629	-0.07%
2024/06/12	0	0.00	0.2	24.30	24.50	-0.2	633	-0.03%
2024/06/11	0	24.00	0	0.00	24.10	0	633	0.00%
2024/06/05	0	23.60	0	0.00	23.80	0	623	0.00%
2024/06/04	0	23.65	0	0.00	23.80	0	622	0.00%
2024/06/03	0	24.80	0	0.00	24.95	0	632	0.00%
2024/05/31	1	25.00	0	0.00	25.00	1	696	0.14%
2024/05/30	0	25.20	0	0.00	25.20	0	701	0.00%
2024/05/28	0	0.00	95	25.61	25.25	-95	695	-13.66%
2024/05/27	86	25.97	10	25.73	26.10	76	682	11.13%
2024/05/24	0.1	24.76	28	24.89	25.05	-27.9	696	-4.01%
2024/05/23	47	25.70	2	26.00	25.50	45	704	6.39%
2024/05/21	0	24.35	0	0.00	24.50	0	699	0.00%
2024/05/15	0	23.30	0	23.60	23.45	0	779	0.00%
2024/05/13	0	23.50	0	0.00	23.55	0	818	0.00%
2024/05/10	0	24.20	0	24.00	23.95	0	832	0.01%
2024/05/09	0	24.05	0	24.50	24.20	0	852	0.00%
2024/05/08	0	0.00	0	24.10	24.50	0	866	0.00%
2024/05/03	0	23.25	0	0.00	23.20	0	919	0.00%
2024/05/02	0	23.43	0	0.00	23.35	0	992	0.00%
2024/04/29	0	0.00	0.5	23.00	23.20	-0.5	1,187	-0.04%
2024/04/25	0	23.05	0	0.00	22.80	0	1,230	0.00%
2024/04/19	0	22.85	0	0.00	22.85	0	1,442	0.00%
2024/04/18	0	23.75	0	0.00	23.90	0	1,437	0.00%
2024/04/16	0	23.70	2	23.88	23.70	-2	1,447	-0.14%
2024/04/15	0	24.40	0	0.00	24.40	0	1,442	0.00%
2024/04/12	0	0.00	1	25.15	25.05	-1	1,442	-0.07%
2024/04/11	6	25.34	0	0.00	25.05	6	1,442	0.42%
2024/04/08	0	24.25	0	0.00	24.35	0	1,414	0.00%
2024/04/03	1	24.55	0	0.00	24.50	1	1,413	0.07%
2024/04/02	0	24.65	1	25.10	25.10	-1	1,414	-0.07%
2024/04/01	0	24.95	0	0.00	25.10	0	1,420	0.00%
2024/03/29	1	25.45	1	25.65	25.35	0	1,417	0.00%
2024/03/28	0	0.00	1	24.95	26.15	-1	1,394	-0.07%
2024/03/26	0	23.62	0.6	23.50	23.70	-0.6	1,363	-0.05%
2024/03/25	2	24.35	0	0.00	24.40	2	1,356	0.15%
2024/03/22	0	24.08	0	0.00	24.10	0	1,372	0.00%
2024/03/21	1	24.00	0	0.00	24.10	1	1,384	0.07%
2024/03/20	0	24.00	0.1	24.40	24.10	-0.1	1,423	-0.01%
2024/03/19	0	24.80	0	0.00	24.80	0	1,423	0.00%
2024/03/18	3	24.98	0	0.00	24.95	3	1,430	0.21%
2024/03/15	0	25.20	0	0.00	25.35	0	1,429	0.00%
2024/03/13	0	24.61	0	0.00	24.65	0	1,422	0.00%
2024/03/12	0	24.75	0	0.00	25.00	0	1,426	0.00%
2024/03/11	1	24.65	0	0.00	24.50	1	1,423	0.07%
2024/03/08	0	24.99	0.3	25.10	24.85	-0.3	1,420	-0.02%
2024/03/07	0	0.00	2.7	25.58	25.75	-2.7	1,417	-0.19%
2024/03/06	1.4	25.19	6	25.25	25.10	-4.6	1,402	-0.33%
2024/03/05	0.2	27.05	0	0.00	27.65	0.2	1,349	0.01%
2024/03/01	0.4	27.30	3	27.20	27.35	-2.6	1,360	-0.19%
2024/02/29	0	27.56	0	0.00	27.60	0	1,363	0.00%
2024/02/27	0.2	27.85	1	28.85	27.80	-0.8	1,369	-0.06%
2024/02/23	0	29.00	0	0.00	29.00	0	1,366	0.00%
2024/02/22	0.1	29.40	0	0.00	29.40	0.1	1,420	0.00%
2024/02/21	1	30.10	0	30.05	30.40	1	1,459	0.07%
2024/02/20	5	30.00	0.2	29.73	30.00	4.9	1,470	0.33%
2024/02/19	0	30.12	1.1	29.58	29.95	-1.1	1,465	-0.07%
2024/02/16	1	29.00	1.1	28.80	28.95	0	1,460	0.00%
2024/02/15	0	0.00	10.1	28.86	28.95	-10.1	1,451	-0.70%
2024/02/05	0.1	27.54	1	27.50	27.35	-0.9	1,436	-0.06%
2024/02/02	1	28.10	0	0.00	28.05	1	1,418	0.07%
2024/02/01	0.1	28.54	1	28.45	28.35	-0.9	1,404	-0.07%
2024/01/31	13.1	29.40	0	0.00	29.20	13.1	1,383	0.95%
2024/01/29	1.1	29.51	0	0.00	30.05	1.1	1,346	0.08%
2024/01/26	0.1	29.81	1	29.65	30.00	-0.9	1,324	-0.07%
2024/01/25	5.1	30.17	3	30.00	29.85	2.1	1,302	0.16%
2024/01/24	11.1	31.10	3	31.53	31.70	8.1	1,230	0.66%
2024/01/23	1	29.30	4.2	28.66	29.30	-3.2	1,120	-0.29%
2024/01/22	1	26.65	0	0.00	26.65	1	1,035	0.10%
2024/01/19	0.1	26.35	0	0.00	26.10	0.1	1,022	0.01%
2024/01/18	0	0.00	6	27.92	27.55	-6	988	-0.61%
2024/01/17	2	27.00	0	0.00	26.75	2	947	0.21%
2024/01/16	6	27.49	1.1	26.98	28.00	5	908	0.55%
2024/01/15	1	26.15	1	26.10	26.15	0	835	0.00%
2024/01/12	0	23.65	0	0.00	23.80	0	788	0.00%
2024/01/11	0	0.00	3.2	24.47	24.20	-3.2	802	-0.40%
2024/01/10	0	23.40	0	0.00	23.45	0	799	0.00%
2024/01/09	0	23.75	0	0.00	23.85	0	804	0.00%
2024/01/04	0	23.50	0	0.00	23.60	0	803	0.00%
2024/01/03	0	23.60	0	0.00	23.75	0	807	0.00%
2024/01/02	0	23.95	0	0.00	24.05	0	810	0.00%
2023/12/28	0	24.10	0	0.00	24.20	0	831	0.00%
2023/12/26	0.1	24.25	0	0.00	24.35	0.1	881	0.01%
2023/12/21	0	23.40	1	23.40	23.50	-1	875	-0.11%
2023/12/19	0	23.15	0	0.00	23.10	0	883	0.00%
2023/12/18	0	24.35	0	0.00	24.35	0	868	0.00%
2023/12/15	0	0.00	5.4	24.51	25.50	-5.4	854	-0.63%
2023/12/13	0	22.70	0	0.00	22.70	0	834	0.00%
2023/12/12	0	23.10	0	0.00	23.15	0	835	0.00%
2023/12/08	0	23.35	0	0.00	23.40	0	927	0.00%
2023/12/07	0	0.00	1	23.20	23.55	-1	959	-0.10%
2023/12/06	0	22.85	1	22.90	22.85	-1	976	-0.10%
2023/12/05	0	22.90	0	0.00	23.05	0	988	0.00%
2023/12/04	6	23.85	0	0.00	23.45	6	1,011	0.59%
2023/12/01	0	23.35	2	23.60	23.50	-2	1,003	-0.20%
2023/11/29	0.4	23.60	0.3	23.52	23.40	0	983	0.00%
2023/11/24	2.2	21.79	0	0.00	21.80	2.2	947	0.23%
2023/11/22	0.2	22.29	0	0.00	22.20	0.2	923	0.02%
2023/11/21	5	24.00	0	0.00	22.85	5	928	0.54%
2023/11/20	0	0.00	0.1	20.55	22.40	-0.1	871	-0.01%
2023/11/17	0	0.00	2	20.40	20.40	-2	821	-0.24%
2023/11/16	0	18.50	0	0.00	18.55	0	788	0.00%
2023/11/14	0	16.95	0	0.00	16.90	0	751	0.00%
2023/11/13	0	16.60	0.1	16.80	16.70	-0.1	753	-0.02%
2023/11/10	0.3	17.05	0	0.00	17.15	0.3	748	0.03%
2023/11/09	0	16.90	0	0.00	16.90	0	749	0.00%
2023/11/08	0	17.00	0	0.00	17.00	0	752	0.00%
2023/11/07	0	17.10	0	0.00	17.10	0	754	0.00%
2023/11/06	0	0.00	0.3	17.10	17.20	-0.3	761	-0.04%
2023/11/03	0	17.04	0	0.00	17.00	0	767	0.00%
2023/10/31	0	16.95	0	0.00	16.50	0	781	0.00%
2023/10/30	0.1	16.96	0	0.00	17.05	0.1	784	0.02%
2023/10/27	0.6	17.80	0	0.00	17.80	0.6	786	0.08%
2023/10/25	0.1	18.15	0.1	18.25	18.30	0	813	0.00%
2023/10/24	0	0.00	0.8	17.97	17.90	-0.8	837	-0.09%
2023/10/13	0	13.15	3	13.13	13.15	-3	977	-0.31%
2023/10/12	1	12.95	2	13.10	12.95	-1	993	-0.10%
2023/10/11	0	13.25	0	0.00	13.35	0	1,003	0.00%
2023/10/06	0	0.00	5	13.90	13.90	-5	1,008	-0.50%
2023/10/05	0	13.70	0	0.00	13.80	0	1,004	0.00%
2023/10/04	0	13.80	0	0.00	13.85	0	1,005	0.00%
2023/10/03	0	0.00	0	13.75	13.85	0	1,009	0.00%
2023/10/02	0	13.55	0	0.00	13.65	0	1,008	0.00%
2023/09/28	0	13.90	0	0.00	13.90	0	1,008	0.00%
2023/09/27	0	13.90	0	0.00	13.95	0	1,007	0.00%
2023/09/26	0	14.20	0	0.00	14.30	0	1,013	0.00%
2023/09/25	0	14.75	42	14.96	14.85	-42	1,013	-4.14%
2023/09/22	41	14.29	0	0.00	15.20	41	991	4.13%
2023/09/18	0	0.00	0	14.33	14.40	0	968	0.00%
2023/09/15	0	14.05	0	0.00	14.05	0	969	0.00%
2023/09/12	0	0.00	0	14.30	14.10	0	970	0.00%
2023/09/11	1	14.30	0	0.00	14.35	1	968	0.10%
2023/09/08	0	15.40	0	0.00	15.50	0	956	0.00%
2023/09/07	1	15.80	0	0.00	15.60	1	950	0.11%
2023/09/06	2	15.73	0	0.00	16.05	2	927	0.22%
2023/09/05	0.2	14.98	1	15.25	15.35	-0.8	861	-0.09%
2023/09/04	1	14.80	0	0.00	15.00	1	828	0.12%
2023/09/01	0	0.00	65	14.29	14.25	-65	804	-8.08%
2023/08/31	65	14.75	1	14.00	14.60	64	794	8.05%
2023/08/28	0	13.00	0	0.00	13.15	0	780	0.00%
2023/08/25	0	13.35	0	0.00	13.30	0	786	0.00%
2023/08/23	0	13.00	0	0.00	13.00	0	809	0.00%
2023/08/22	0	13.40	0	0.00	13.10	0	818	0.00%
2023/08/21	0	13.35	0	0.00	13.35	0	833	0.00%
2023/08/16	0	12.20	0	0.00	12.20	0	819	0.00%
2023/08/15	0	12.40	0	0.00	12.40	0	821	0.00%
2023/08/14	0	12.45	0	0.00	12.45	0	822	0.00%
2023/08/11	0.8	13.05	20	13.10	12.95	-19.2	823	-2.33%
2023/08/08	0	13.60	0	0.00	13.60	0	836	0.00%
2023/08/07	0	13.85	0	0.00	13.80	0	858	0.00%
2023/08/01	1	13.60	0	0.00	13.65	1	988	0.10%
2023/07/31	0	13.95	0	0.00	13.90	0	985	0.00%
2023/07/28	1	13.95	0	0.00	14.00	1	980	0.10%
2023/07/26	0	14.15	0	0.00	14.05	0	975	0.00%
2023/07/24	0	14.45	0	0.00	14.05	0	970	0.00%
2023/07/20	0	14.25	0	0.00	14.25	0	969	0.00%
2023/07/19	20	15.20	0	0.00	14.95	20	963	2.08%
2023/07/18	0	0.00	11	14.75	14.75	-11	953	-1.15%
2023/07/17	0	0.00	0	13.45	13.45	0	947	0.00%
2023/07/14	2	12.30	0	0.00	12.25	2	931	0.22%
2023/07/13	0.3	12.94	0	0.00	12.75	0.3	923	0.03%
2023/07/12	0	13.25	11	13.29	13.15	-11	914	-1.20%
2023/07/11	0.5	13.50	0	0.00	13.30	0.5	914	0.05%
2023/07/07	0	13.20	9	13.10	13.10	-9	907	-0.99%
2023/07/06	1	13.30	0	0.00	13.30	1	904	0.11%
2023/07/05	1	13.30	0	0.00	13.40	1	898	0.11%
2023/07/04	8	13.41	0	0.00	13.50	8	893	0.90%
2023/07/03	3	13.80	0	0.00	13.75	3	873	0.34%
2023/06/30	0	0.00	7	14.10	14.00	-7	863	-0.81%
2023/06/27	0	14.00	0	0.00	14.05	0	847	0.00%
2023/06/26	0	14.10	0	0.00	14.15	0	843	0.00%
2023/06/20	2.2	14.40	0	0.00	14.35	2.2	838	0.26%
2023/06/19	5	14.40	0	0.00	14.55	5	832	0.60%
2023/06/15	0	14.15	0	0.00	14.15	0	823	0.00%
2023/06/14	4	14.21	0	0.00	14.15	4	820	0.49%
2023/06/13	0	14.30	0	14.30	14.40	0	814	0.00%
2023/06/12	0	14.30	0	0.00	14.40	0	808	0.00%
2023/06/09	0	14.60	0	0.00	14.65	0	800	0.00%
2023/06/08	0.7	14.80	0	0.00	14.70	0.7	798	0.08%
2023/06/06	0	14.90	0	0.00	14.85	0	802	0.00%
2023/06/02	0	15.15	0	0.00	15.15	0	827	0.00%
2023/05/31	0	0.00	1	15.15	14.95	-1	825	-0.12%
2023/05/30	6	14.98	4	15.16	15.10	2	820	0.24%
2023/05/25	1	15.00	17	15.11	14.90	-16	790	-2.02%
2023/05/24	4	14.88	0	0.00	15.30	4	775	0.52%
2023/05/19	6	14.23	2	14.20	14.05	4	759	0.53%
2023/05/18	0	14.20	0	0.00	14.30	0	756	0.00%
2023/05/17	7.3	14.27	0	0.00	14.35	7.3	755	0.97%
2023/05/16	1	14.25	2.1	14.26	14.30	-1.1	754	-0.14%
2023/05/15	1	14.10	1	14.30	14.15	0	752	0.00%
2023/05/12	1.8	14.16	0	0.00	14.30	1.8	750	0.24%
2023/05/11	1	14.55	0	0.00	14.50	1	745	0.14%
2023/05/10	0.1	15.25	1	15.45	15.35	-0.9	735	-0.12%
2023/05/09	8	15.55	31	15.31	15.25	-23	721	-3.19%
2023/05/08	5	16.66	2	16.70	16.65	3	660	0.46%
2023/05/03	0	0.00	2	18.30	18.35	-2	611	-0.33%
2023/04/28	0	18.35	0	0.00	18.35	0	618	0.00%
2023/04/27	0	18.45	0	0.00	18.45	0	612	0.00%
2023/04/26	1	18.25	0	0.00	18.45	1	611	0.16%
2023/04/25	7	18.53	0	0.00	18.25	7	608	1.15%
2023/04/24	10	18.83	1	18.95	18.90	9	590	1.52%
2023/04/21	19	19.80	2	20.25	19.60	17	571	2.97%
2023/04/20	2	19.18	2	19.55	19.65	0	499	0.00%
2023/04/19	0	18.59	0	0.00	18.50	0	441	0.00%
2023/04/17	1	18.30	0	0.00	18.30	1	417	0.24%
2023/04/14	0	18.65	0	0.00	18.45	0	414	0.00%
2023/04/11	0	18.40	0	0.00	18.25	0	410	0.00%
2023/04/10	0	18.20	0	0.00	18.20	0	412	0.00%
2023/04/06	0	18.20	0	0.00	18.15	0	415	0.00%
2023/03/31	0	18.25	0	0.00	18.25	0	423	0.00%
2023/03/28	0	18.21	0	0.00	18.15	0	452	0.00%
2023/03/27	0	18.45	0	0.00	18.45	0	452	0.00%
2023/03/24	0	19.45	0	0.00	18.45	0	457	0.00%
2023/03/23	0	18.30	0	18.30	18.30	0	459	0.00%
2023/03/22	0	18.65	2	18.50	18.50	-2	460	-0.43%
2023/03/21	2	18.25	0	0.00	18.40	2	465	0.43%
2023/03/20	0	18.10	0	0.00	18.15	0	467	0.00%
2023/03/17	0	18.47	0	0.00	18.20	0	476	0.00%
2023/03/16	0	18.19	0	0.00	18.15	0	482	0.00%
2023/03/15	0	18.30	0	0.00	18.40	0	515	0.00%
2023/03/14	0	18.37	0	0.00	18.45	0	554	0.00%
2023/03/13	0	18.53	0	0.00	18.50	0	621	0.00%
2023/03/10	2	18.85	1	18.85	18.70	1	741	0.14%
2023/03/09	0	19.15	0	0.00	19.15	0	754	0.00%
2023/03/08	0	19.50	0	0.00	19.40	0	771	0.00%
2023/03/07	0	0.00	4	19.23	19.50	-4	766	-0.52%
2023/03/06	2	18.90	0	0.00	18.90	2	746	0.27%
2023/03/03	0	18.80	0	0.00	18.55	0	748	0.00%
2023/03/02	0	18.50	0	0.00	18.50	0	750	0.00%
2023/03/01	0	18.95	0	0.00	18.55	0	752	0.00%
2023/02/24	0	0.00	1	18.65	18.70	-1	764	-0.13%
2023/02/23	1	18.60	0	0.00	18.85	1	772	0.13%
2023/02/22	0	18.68	0	0.00	18.55	0	785	0.00%
2023/02/20	0	0.00	5	19.00	19.00	-5	803	-0.62%
2023/02/16	0	0.00	2	18.60	18.50	-2	829	-0.24%
2023/02/15	2	18.35	0	0.00	18.40	2	853	0.24%
2023/02/14	0	18.50	0	0.00	18.60	0	868	0.00%
2023/02/13	0	18.85	0	0.00	18.70	0	903	0.00%
2023/02/10	0	19.00	11	18.90	18.90	-11	966	-1.14%
2023/02/09	1	19.05	0	0.00	19.10	1	981	0.10%
2023/02/08	11	19.55	9	19.10	19.40	2	989	0.20%
2023/02/03	0	19.25	0	0.00	19.05	0	1,024	0.00%
2023/02/01	2	19.00	6	18.85	18.90	-4	1,043	-0.38%
2023/01/31	6	19.10	0	0.00	19.00	6	1,074	0.56%
2023/01/16	0	18.05	3	18.27	18.15	-3	1,145	-0.26%
2023/01/13	0	18.10	0	0.00	18.20	0	1,162	0.00%
2023/01/12	0	18.35	0	0.00	18.35	0	1,191	0.00%
2023/01/11	0	18.75	1	18.55	18.60	-1	1,241	-0.08%
2023/01/10	0	18.40	0	0.00	18.50	0	1,311	0.00%
2023/01/09	1	18.55	0	0.00	18.60	1	1,427	0.07%
2023/01/06	0	18.40	1	18.35	18.35	-1	1,530	-0.06%
2023/01/05	1	18.55	0	0.00	18.35	1	1,582	0.06%
2023/01/04	0	18.59	0	0.00	18.45	0	1,644	0.00%
2022/12/30	0	18.65	0	0.00	18.50	0	1,804	0.00%
2022/12/29	0	18.45	0	0.00	18.50	0	1,870	0.00%
2022/12/28	0	18.65	1	18.75	18.65	-1	1,880	-0.05%
2022/12/27	0	18.90	1	19.05	18.90	-1	1,883	-0.05%
2022/12/26	0	0.00	1	19.00	19.10	-1	1,882	-0.05%
2022/12/21	1	19.25	3	19.30	19.05	-2	1,894	-0.11%
2022/12/20	0	19.53	0	0.00	18.85	0	1,893	0.00%
2022/12/19	1	20.20	2	20.00	19.85	-1	1,883	-0.05%
2022/12/16	2	19.91	0	0.00	19.95	2	1,886	0.11%
2022/12/15	13	20.10	0	0.00	20.10	13	1,887	0.69%
2022/12/14	0	0.00	3	20.30	20.25	-3	1,902	-0.16%
2022/12/13	1	20.10	1	20.20	20.20	0	1,921	0.00%
2022/12/12	1	20.10	0	0.00	20.10	1	1,923	0.05%
2022/12/09	3	20.20	1	20.25	20.35	2	1,947	0.10%
2022/12/08	2	20.03	0	0.00	20.25	2	1,980	0.10%
2022/12/07	3	20.23	0	0.00	20.05	3	1,972	0.15%
2022/12/06	4	20.99	5	20.95	20.75	-1	1,939	-0.05%
2022/12/05	1	21.85	3	22.10	21.70	-2	1,903	-0.10%
2022/12/02	3	21.60	10	21.82	22.35	-7	1,840	-0.38%
2022/12/01	0	0.00	4	20.35	20.45	-4	1,725	-0.23%
2022/11/30	2	19.90	1	20.05	20.00	1	1,714	0.06%
2022/11/29	1	20.25	0	0.00	20.30	1	1,699	0.06%
2022/11/28	0	19.70	0	0.00	19.85	0	1,704	0.00%
2022/11/25	0	19.90	0	0.00	19.85	0	1,720	0.00%
2022/11/24	0	20.20	0	0.00	20.15	0	1,727	0.00%
2022/11/23	2	20.20	0	20.25	20.25	2	1,749	0.11%
2022/11/22	2	20.22	0	0.00	20.15	2	1,784	0.11%
2022/11/21	2	20.25	0	0.00	20.60	2	1,873	0.11%
2022/11/18	1	20.35	0	0.00	20.40	1	1,912	0.05%
2022/11/17	0	0.00	1	21.05	21.00	-1	1,901	-0.05%
2022/11/16	2	20.58	0	0.00	20.55	2	1,891	0.11%
2022/11/15	4	21.12	0	0.00	21.05	4	1,880	0.21%
2022/11/14	1	21.50	1	21.50	21.40	0	1,865	0.00%
2022/11/11	3	21.03	20	21.15	21.40	-17	1,855	-0.92%
2022/11/10	1	20.95	0	0.00	20.95	1	1,828	0.05%
2022/11/09	0	0.00	1	22.10	21.55	-1	1,814	-0.06%
2022/11/08	6	21.39	2	21.73	22.00	4	1,780	0.22%
2022/11/07	1	20.75	2	21.18	21.20	-1	1,716	-0.06%
2022/11/04	11	20.80	11	20.53	20.80	0	1,699	0.00%
2022/11/03	3	20.58	0	0.00	20.25	3	1,691	0.18%
2022/11/01	0	20.70	0	0.00	20.80	0	1,655	0.00%
2022/10/28	1	21.15	0	0.00	20.70	1	1,637	0.06%
2022/10/27	0	0.00	6	21.37	21.80	-6	1,619	-0.37%
2022/10/26	4	21.08	4	20.46	21.10	0	1,588	0.00%
2022/10/25	2	19.50	9	19.71	19.75	-7	1,549	-0.45%
2022/10/24	8	20.29	4	20.34	19.50	4	1,527	0.26%
2022/10/21	5	20.12	0	0.00	19.90	5	1,508	0.33%
2022/10/20	6	20.19	8	20.29	20.45	-2	1,492	-0.13%
2022/10/19	10	21.16	9	21.10	20.60	1	1,464	0.07%
2022/10/18	6	22.00	1	22.45	21.85	5	1,413	0.35%
2022/10/17	24	22.07	7	22.23	22.85	17	1,347	1.26%
2022/10/14	0	0.00	10	21.57	22.40	-10	1,236	-0.81%
2022/10/13	1	20.60	20	20.54	20.40	-19	1,140	-1.67%
2022/10/12	12	21.51	1	21.55	21.50	11	1,086	1.01%
2022/10/11	21	21.97	2	20.70	22.05	19	1,026	1.85%
2022/10/07	1	20.75	2	21.45	21.35	-1	943	-0.11%
2022/10/06	2	20.30	3	20.18	20.50	-1	869	-0.11%
2022/10/05	1	18.65	0	0.00	18.65	1	806	0.12%
2022/10/03	0	18.55	0	0.00	18.60	0	796	0.00%
2022/09/30	0	18.83	0	0.00	18.80	0	798	0.00%
2022/09/28	0	18.18	0	0.00	17.95	0	796	0.00%
2022/09/27	0	19.10	0	0.00	18.95	0	793	0.00%
2022/09/26	0	18.88	0	0.00	18.75	0	797	0.00%
2022/09/23	0	0.00	2	19.35	19.45	-2	801	-0.25%
2022/09/22	0	19.70	0	0.00	20.10	0	812	0.00%
2022/09/21	0	20.00	0	0.00	20.00	0	811	0.00%
2022/09/20	0	0.00	3	19.98	20.25	-3	793	-0.38%
2022/09/19	0	19.05	2	19.10	18.80	-2	776	-0.26%
2022/09/16	5	19.49	0	0.00	19.50	5	770	0.65%
2022/09/15	0	20.00	13	20.00	20.00	-13	747	-1.74%
2022/09/13	1	18.60	0	0.00	18.50	1	712	0.14%
2022/09/07	1	18.20	0	0.00	18.30	1	734	0.14%
2022/09/06	2	19.00	0	0.00	18.65	2	730	0.27%
2022/09/05	0	19.47	0	0.00	19.20	0	729	0.00%
2022/09/02	0	20.20	0	0.00	19.80	0	728	0.00%
2022/09/01	3	20.07	1	20.05	20.15	2	718	0.28%
2022/08/31	0	21.15	1	20.95	20.90	-1	704	-0.14%
2022/08/30	0	0.00	37	20.87	21.40	-37	690	-5.36%
2022/08/29	0	20.55	0	0.00	20.55	0	667	0.00%
2022/08/26	38	21.71	3	21.55	21.90	35	634	5.52%
2022/08/25	0	0.00	9	19.92	20.20	-9	542	-1.66%
2022/08/23	0	18.25	0	0.00	18.05	0	542	0.00%
2022/08/22	0	18.30	0	0.00	18.15	0	557	0.00%
2022/08/19	0	18.60	0	0.00	18.50	0	582	0.00%
2022/07/22	1	18.15	0	0.00	17.90	1	844	0.12%
2022/07/20	1	17.75	0	0.00	17.55	1	839	0.12%
2022/07/15	0	16.45	0	0.00	16.50	0	834	0.00%
2022/07/05	2	17.10	0	0.00	17.15	2	822	0.24%
2022/07/04	0	0.00	5	16.90	16.80	-5	837	-0.60%
2022/07/01	2	17.00	0	0.00	17.00	2	861	0.23%
2022/06/30	0	0.00	6	19.07	17.90	-6	857	-0.70%
2022/06/29	5	19.05	0	0.00	18.95	5	853	0.59%
2022/06/27	0	0.00	0	19.60	19.65	0	918	0.00%
2022/06/22	1	19.50	4	19.29	19.25	-3	914	-0.33%
2022/06/20	2	19.85	0	0.00	19.00	2	908	0.22%
2022/06/10	0	0.00	1	22.40	22.35	-1	892	-0.11%
2022/06/09	2	22.60	1.3	22.52	22.60	0.7	893	0.08%
2022/06/08	1.4	22.53	0	0.00	22.45	1.4	888	0.16%
2022/06/02	0	0.00	1	22.65	22.60	-1	900	-0.11%
2022/06/01	0	22.60	1.1	22.92	22.80	-1.1	904	-0.13%
2022/05/31	3	22.17	7	22.35	22.50	-4	885	-0.45%
2022/05/30	0	0.00	38	22.73	22.70	-38	852	-4.46%
2022/05/27	30	23.05	102	22.72	22.75	-72	837	-8.59%	大賣/
2022/05/26	122	23.69	0	0.00	22.65	122	818	14.92%	大買/鉅額交易
2022/05/25	1	25.00	11	25.01	25.05	-10	717	-1.39%
2022/05/24	1.1	22.71	0	0.00	22.80	1.1	681	0.17%
2022/05/23	0	0.00	1	23.40	23.30	-1	678	-0.15%
2022/05/12	0	0.00	1	22.05	22.05	-1	656	-0.15%
2022/05/11	0.1	22.85	5	22.70	22.45	-4.9	650	-0.75%
2022/05/09	0.3	24.05	15	23.35	23.10	-14.7	651	-2.26%
2022/05/06	5	25.00	0	0.00	25.00	5	640	0.78%
2022/05/05	21.1	26.53	5	26.35	26.45	16.1	627	2.56%
2022/05/03	0.1	22.25	0	0.00	22.30	0.1	578	0.02%
2022/04/27	0	0.00	3	22.15	22.15	-3	596	-0.50%
2022/04/22	0	24.90	0	0.00	24.20	0	597	0.00%
2022/04/20	0	0.00	2	25.00	24.80	-2	626	-0.32%
2022/04/19	0	25.00	0	0.00	24.35	0	661	0.00%
2022/04/18	0	0.00	1	24.50	24.40	-1	675	-0.15%
2022/04/11	9.4	25.84	0	0.00	25.45	9.4	979	0.96%
2022/04/08	2	26.80	0	0.00	26.80	2	971	0.21%
2022/04/07	1	27.20	5	27.40	27.20	-4	955	-0.42%
2022/04/06	0	26.10	0	0.00	25.55	0	927	0.00%
2022/04/01	1	26.31	0	0.00	26.45	1	923	0.11%
2022/03/31	1	26.00	0	0.00	27.45	1	915	0.11%
2022/03/30	0	24.63	4	25.50	25.50	-4	866	-0.46%
2022/03/25	0	24.30	0	0.00	23.85	0	867	0.00%
2022/03/21	0	0.00	2	23.90	24.15	-2	889	-0.22%
2022/03/17	2	22.60	1	22.50	23.20	1	948	0.11%
2022/03/15	1	22.59	0	0.00	22.30	1	943	0.11%
2022/03/14	0	23.65	0	0.00	23.65	0	936	0.00%
2022/03/10	0	24.35	0	0.00	24.10	0	942	0.00%
2022/03/09	0	0.00	12	23.83	23.30	-12	936	-1.28%
2022/03/08	0.4	26.20	0	0.00	23.70	0.4	933	0.04%
2022/02/25	0	0.00	3	25.20	25.15	-3	962	-0.31%
2022/02/22	0	0.00	1	26.80	26.90	-1	1,047	-0.10%
2022/02/18	0	0.00	10	27.15	27.20	-10	1,061	-0.94%
2022/02/17	1	27.35	1	27.35	27.20	0	1,077	0.00%
2022/02/11	0.3	28.25	0	0.00	28.15	0.3	1,115	0.02%
2022/02/10	1.1	28.27	0	0.00	28.25	1.1	1,123	0.10%
2022/02/09	1	28.90	0	0.00	28.85	1	1,123	0.09%
2022/01/24	0	0.00	4	27.45	27.45	-4	1,235	-0.32%
2022/01/19	1	28.55	0	0.00	28.60	1	1,254	0.08%
2022/01/18	5	29.40	1	29.15	28.95	4	1,279	0.31%
2022/01/14	2	28.40	1	28.80	28.50	1	1,281	0.08%
2022/01/12	10	30.18	7	30.05	29.80	3	1,261	0.24%
2022/01/11	4	30.95	31	30.90	30.85	-27	1,235	-2.19%
2022/01/07	33.3	33.81	1	33.15	32.20	32.3	1,224	2.64%
2022/01/06	30	34.04	8	33.85	34.00	22	1,172	1.88%
2022/01/05	7	33.82	56	33.60	33.95	-49	1,080	-4.53%
2022/01/04	5	30.97	0	0.00	30.90	5	960	0.52%
2022/01/03	0	31.30	0	0.00	31.10	0	959	0.00%
2021/12/27	0	31.35	5	31.25	31.25	-5	987	-0.51%
2021/12/24	0	0.00	2	31.95	31.55	-2	997	-0.20%
2021/12/23	0	0.00	1.1	31.55	31.60	-1.1	996	-0.11%
2021/12/22	0	0.00	2	31.55	31.90	-2	1,001	-0.20%
2021/12/16	0	0.00	5	31.97	31.30	-5	1,000	-0.50%
2021/12/14	5	33.40	4	33.16	32.85	1	993	0.10%
2021/12/09	0.7	31.25	1	31.30	31.05	-0.3	988	-0.03%
2021/12/07	1	31.15	0	0.00	31.10	1	983	0.10%
2021/12/03	0	0.00	1	31.00	31.00	-1	994	-0.10%
2021/11/30	1	31.00	0	0.00	30.95	1	1,029	0.10%
2021/11/29	2	30.55	0	0.00	30.90	2	1,039	0.19%
2021/11/26	4	31.88	0	0.00	31.60	4	1,040	0.38%
2021/11/23	4	33.18	0	0.00	32.75	4	1,031	0.39%
2021/11/22	0	0.00	2	34.25	34.90	-2	1,004	-0.20%
2021/11/19	0	0.00	2	32.83	32.80	-2	974	-0.21%
2021/11/18	0	0.00	1	32.00	32.20	-1	969	-0.10%
2021/11/17	2	32.08	0	0.00	32.30	2	978	0.20%
2021/11/16	0	0.00	0	32.70	32.55	0	995	0.00%
2021/11/15	0	0.00	3	32.30	32.65	-3	1,029	-0.29%
2021/11/10	5	31.50	0	0.00	31.45	5	1,119	0.45%
2021/11/09	0.5	31.35	2	31.30	31.00	-1.5	1,131	-0.13%
2021/11/08	3	30.85	0	0.00	30.85	3	1,132	0.27%
2021/11/05	2	31.35	0	0.00	31.20	2	1,148	0.17%
2021/11/03	1	31.70	0	0.00	31.55	1	1,154	0.09%
2021/11/02	1	33.20	2	33.10	33.10	-1	1,167	-0.09%
2021/11/01	0.1	33.95	0	0.00	34.20	0.1	1,211	0.00%
2021/10/29	0	0.00	5	32.03	31.90	-5	1,180	-0.42%
2021/10/28	5	33.00	0	0.00	32.90	5	1,174	0.43%
2021/10/27	1	33.55	2	33.53	33.60	-1	1,191	-0.08%
2021/10/26	5	33.80	0	0.00	33.50	5	1,223	0.41%
2021/10/25	1	33.75	0	0.00	33.75	1	1,253	0.08%
2021/10/22	2.1	33.50	10	33.27	33.55	-8	1,359	-0.58%
2021/10/20	0	33.30	1	33.30	33.35	-1	1,679	-0.06%
2021/10/19	10	33.25	0	0.00	33.15	10	1,725	0.58%
2021/10/14	0.6	31.80	1	32.20	32.05	-0.4	1,846	-0.02%
2021/10/13	1	30.90	0	0.00	30.60	1	1,880	0.05%
2021/10/05	0.2	29.35	0	0.00	30.65	0.2	2,622	0.01%
2021/09/30	1	33.15	0	0.00	33.00	1	2,693	0.04%
2021/09/27	1	35.20	0	0.00	34.90	1	2,873	0.03%
2021/09/22	1	33.25	0	0.00	33.90	1	3,061	0.03%
2021/09/17	0.1	34.85	0	0.00	35.05	0.1	3,109	0.00%
2021/09/16	0	34.10	0	0.00	34.00	0	3,175	0.00%
2021/09/14	0	0.00	1	34.20	33.40	-1	3,390	-0.03%
2021/09/13	0	0.00	10	34.50	34.25	-10	3,584	-0.28%
2021/09/09	0.6	34.95	0	0.00	34.35	0.6	3,924	0.01%
2021/09/08	2	34.35	0	0.00	34.05	2	4,056	0.05%
2021/09/02	2	37.95	0	0.00	37.70	2	4,201	0.05%
2021/08/31	1	38.30	0	0.00	38.00	1	4,212	0.02%
2021/08/30	2	38.40	0	0.00	38.35	2	4,232	0.05%
2021/08/26	1	38.50	0	0.00	38.40	1	4,279	0.02%
2021/08/24	3	38.28	7	38.15	38.25	-4	4,380	-0.09%
2021/08/20	5	38.00	0	0.00	37.60	5	4,454	0.11%
2021/08/19	2	39.00	0	0.00	38.60	2	4,461	0.04%
2021/08/17	2.1	38.14	1	39.85	36.00	1.1	4,560	0.02%
2021/08/16	0.1	39.80	0	0.00	39.50	0.1	4,564	0.00%
2021/08/11	0	0.00	1	42.50	40.55	-1	4,692	-0.02%
2021/08/09	11.5	42.52	0	0.00	42.10	11.5	4,776	0.24%
2021/08/05	1	43.00	0	0.00	45.60	1	4,845	0.02%
2021/08/03	0	0.00	1	42.55	42.30	-1	4,961	-0.02%
2021/08/02	0	0.00	1	42.30	42.45	-1	4,999	-0.02%
2021/07/30	2	42.18	8	41.88	41.80	-6	5,042	-0.12%
2021/07/29	1	42.90	6	42.85	42.75	-5	5,044	-0.10%
2021/07/28	44	41.86	16	43.22	42.95	28	5,065	0.55%
2021/07/27	4	45.48	2	47.00	43.80	2	5,098	0.04%
2021/07/26	6	44.91	53	45.19	47.60	-47	5,068	-0.93%
2021/07/23	1	41.80	1	42.30	43.30	0	4,911	0.00%
2021/07/22	10.1	41.81	0	0.00	41.70	10.1	4,939	0.20%
2021/07/21	0	0.00	1	40.20	40.20	-1	5,003	-0.02%
2021/07/20	34	40.72	0	0.00	40.55	34	5,122	0.66%
2021/07/19	5	43.06	1	43.40	42.80	4	5,155	0.08%
2021/07/16	6	45.09	7	44.27	43.85	-1	5,199	-0.02%
2021/07/15	5	43.84	27	43.84	43.80	-22	5,203	-0.42%
2021/07/14	29	44.70	1	44.70	44.50	28	5,193	0.54%
2021/07/13	14.4	47.06	54.1	46.46	46.50	-39.6	5,085	-0.78%
2021/07/12	47	43.86	39	44.33	44.45	8	4,781	0.17%
2021/07/09	2.1	40.26	0	0.00	40.45	2.1	4,661	0.05%
2021/07/08	1	41.40	0	0.00	40.85	1	4,708	0.02%
2021/07/07	1	41.30	3	41.17	40.80	-2	4,729	-0.04%
2021/07/06	1	41.30	5	41.42	40.50	-4	4,770	-0.08%
2021/07/05	5	41.60	4	42.05	41.50	1	4,875	0.02%
2021/07/02	5	40.65	4	41.75	42.10	1	5,035	0.02%
2021/07/01	2	40.03	1	40.40	39.45	1	5,413	0.02%
2021/06/29	1	40.85	1	40.00	40.05	0	5,880	0.00%
2021/06/28	3	41.53	0	0.00	41.55	3	7,192	0.04%
2021/06/25	1	42.60	30	43.70	42.50	-29	7,821	-0.37%
2021/06/24	31	44.42	2	43.70	43.25	29	7,846	0.37%
2021/06/23	1	43.00	5	45.20	43.70	-4	7,873	-0.05%
2021/06/22	30	40.00	24.2	41.73	44.00	5.8	7,777	0.07%
2021/06/21	5	40.20	3	40.52	40.00	2	7,671	0.03%
2021/06/18	20	41.96	3	41.18	42.60	17	7,843	0.22%
2021/06/17	3	39.13	5	40.30	40.30	-2	7,909	-0.03%
2021/06/16	0	0.00	50	36.65	36.65	-50	8,099	-0.62%
2021/06/15	2	32.30	0	0.00	33.35	2	8,354	0.02%
2021/06/11	0	0.00	0	32.55	32.20	0	8,550	0.00%
2021/06/10	2	32.80	1	32.85	32.30	1	8,708	0.01%
2021/06/08	0.6	32.85	1	33.20	32.60	-0.4	8,756	0.00%
2021/06/04	1	33.85	3	33.47	33.00	-2	8,798	-0.02%
2021/06/02	54	34.99	0	0.00	34.15	54	8,837	0.61%
2021/06/01	2	35.15	0	0.00	36.10	2	8,825	0.02%
2021/05/31	0	0.00	1	34.35	34.90	-1	8,872	-0.01%
2021/05/26	2	34.08	0	0.00	33.55	2	8,903	0.02%
2021/05/25	1	34.95	0	0.00	35.20	1	8,854	0.01%
2021/05/21	1	31.65	0	0.00	31.70	1	8,911	0.01%
2021/05/20	1	30.50	1	30.40	30.25	0	8,920	0.00%
2021/05/19	3	31.10	30	31.50	31.95	-27	8,978	-0.30%
2021/05/17	3.1	27.21	8	28.09	27.20	-4.9	9,079	-0.05%
2021/05/14	5	30.40	0	0.00	30.10	5	9,067	0.06%
2021/05/13	6	29.75	16	31.20	30.50	-10	9,083	-0.11%
2021/05/12	2	31.35	0	0.00	31.20	2	9,042	0.02%
2021/05/11	33.3	35.25	2.3	34.82	34.65	31	8,981	0.34%
2021/05/10	0	0.00	3	38.55	38.50	-3	8,934	-0.03%
2021/05/07	5.3	40.02	10	39.50	40.60	-4.7	8,974	-0.05%
2021/05/06	10.3	37.13	0	0.00	37.00	10.3	9,070	0.11%
2021/05/05	0.1	38.90	266	39.32	38.00	-266	9,134	-2.91%	大賣/鉅額交易
2021/05/04	273	41.49	9.1	36.79	41.30	264	9,153	2.88%	大買/鉅額交易
2021/05/03	3	38.83	3	39.27	37.80	0	9,098	0.00%
2021/04/29	1	40.50	0	0.00	40.50	1	9,114	0.01%
2021/04/28	0	0.00	2	41.65	41.10	-2	9,181	-0.02%
2021/04/27	2	41.60	11	42.77	42.50	-9	9,314	-0.10%
2021/04/26	3	44.32	1.2	45.84	44.15	1.8	9,419	0.02%
2021/04/23	11	48.38	0	0.00	47.60	11	9,512	0.12%
2021/04/22	0	0.00	5	50.20	46.00	-5	9,628	-0.05%
2021/04/21	0	0.00	10	48.24	49.60	-10	9,689	-0.10%
2021/04/20	3	47.60	12	47.05	47.00	-9	9,693	-0.09%
2021/04/19	0	0.00	0	46.20	46.35	0	9,716	0.00%
2021/04/15	1	44.30	13	45.29	45.80	-12	9,823	-0.12%
2021/04/14	3	44.38	11	43.18	44.40	-8	9,842	-0.08%
2021/04/13	3	48.00	3	48.00	46.85	0	9,905	0.00%
2021/04/12	2	46.75	19	46.82	46.60	-17	9,977	-0.17%
2021/04/09	15	48.70	5	47.79	48.00	10	10,093	0.10%
2021/04/08	4	51.95	9	51.68	51.10	-5	10,262	-0.05%
2021/04/07	65	51.42	21	49.08	52.80	44	10,309	0.43%
2021/04/06	14	48.52	64.5	50.80	50.80	-50.5	10,109	-0.50%
2021/04/01	2	45.60	11.1	46.16	46.20	-9.1	10,047	-0.09%
2021/03/31	80	42.55	333	43.27	42.00	-253	10,066	-2.51%	大賣/鉅額交易
2021/03/30	275	41.34	16.2	40.76	41.40	258.8	8,889	2.91%	大買/鉅額交易
2021/03/29	0	0.00	6	37.66	37.65	-6	8,218	-0.07%
2021/03/26	5	38.24	2	37.33	38.10	3	8,146	0.04%
2021/03/25	2	36.38	0	0.00	36.40	2	8,068	0.02%
2021/03/24	3.1	36.95	4	38.25	37.05	-0.9	8,022	-0.01%
2021/03/23	22	38.35	2	37.88	37.85	20	7,962	0.25%
2021/03/22	8	39.84	24	39.81	39.65	-16	7,712	-0.21%
2021/03/19	7	37.30	63.3	38.80	39.65	-56.3	7,459	-0.76%
2021/03/18	30	37.17	15	37.67	36.05	15	7,206	0.21%
2021/03/17	5	34.46	41.3	35.37	35.75	-36.3	6,872	-0.53%
2021/03/16	7	30.62	6.1	30.47	32.50	0.9	6,703	0.01%
2021/03/15	3	29.50	7	29.23	29.55	-4	6,656	-0.06%
2021/03/12	1	29.15	0	0.00	28.80	1	6,758	0.01%
2021/03/11	9	28.89	4	29.19	29.10	5	6,776	0.07%
2021/03/10	5	28.18	0	0.00	28.05	5	6,751	0.07%
2021/03/09	1	27.95	0	0.00	28.60	1	6,754	0.01%
2021/03/08	4	28.35	25	29.57	28.30	-21	6,735	-0.31%
2021/03/05	3.7	29.00	0	0.00	29.05	3.7	6,753	0.05%
2021/03/04	3	29.77	1	29.00	29.60	2	6,730	0.03%
2021/03/03	32	27.50	7	28.82	29.50	25	6,698	0.37%
2021/03/02	14	28.93	2	29.05	28.00	12	6,737	0.18%
2021/02/26	2	28.33	3	29.13	28.65	-1	6,717	-0.01%
2021/02/25	2	28.70	4	29.13	28.65	-2	6,699	-0.03%
2021/02/24	5	28.87	0	0.00	28.60	5	6,692	0.07%
2021/02/23	3	29.73	38.2	29.57	30.00	-35.1	6,648	-0.53%
2021/02/22	3	28.63	9	28.84	28.70	-6	6,563	-0.09%
2021/02/19	38	27.72	5.4	28.50	28.35	32.6	6,541	0.50%
2021/02/18	16.4	28.07	45.6	28.58	28.80	-29.2	6,571	-0.44%
2021/02/17	3	26.45	13	25.50	26.45	-10	6,472	-0.15%
2021/02/05	17	24.61	0	0.00	24.05	17	6,436	0.26%
2021/02/04	10.1	25.22	7.1	25.05	25.00	3.1	6,391	0.05%
2021/02/03	23	26.48	0	0.00	26.30	23	6,345	0.36%
2021/02/02	4	26.66	0	0.00	27.00	4	6,396	0.06%
2021/02/01	6	26.58	0	0.00	26.25	6	6,410	0.09%
2021/01/29	13	28.20	2.2	28.51	27.75	10.8	6,387	0.17%
2021/01/28	1.2	28.13	30	28.29	29.10	-28.8	6,335	-0.45%
2021/01/27	13.1	26.16	24	26.77	28.50	-10.9	6,208	-0.18%
2021/01/26	12.2	26.77	4.1	26.93	25.95	8.2	6,158	0.13%
2021/01/25	5	28.07	1	27.75	27.55	4	6,090	0.07%
2021/01/22	5	28.11	1	28.00	27.90	4	6,076	0.07%
2021/01/21	18	28.78	14	28.63	28.00	4	6,075	0.07%
2021/01/20	9.3	28.65	89	28.23	29.30	-79.7	6,019	-1.32%
2021/01/19	48.2	31.18	6	33.02	30.75	42.2	5,872	0.72%
2021/01/18	36.3	32.06	16	30.04	32.95	20.3	5,752	0.35%
2021/01/15	4.1	30.85	45	31.84	31.80	-40.9	5,594	-0.73%
2021/01/14	12	29.34	2	28.70	29.40	10	5,502	0.18%
2021/01/13	4	27.23	5	26.96	26.75	-1	5,606	-0.02%
2021/01/12	5	26.50	4	26.50	26.20	1	5,694	0.02%
2021/01/11	7	26.87	2	26.15	26.85	5	5,688	0.09%
2021/01/08	22	26.68	4	26.56	26.50	18	5,851	0.31%
2021/01/07	6	25.05	4	25.53	25.05	2	5,845	0.03%
2021/01/06	4	24.76	0	0.00	25.75	4	5,839	0.07%
2021/01/05	5.2	26.96	3.4	26.79	26.45	1.8	5,713	0.03%
2021/01/04	13.4	26.56	11.7	27.36	27.10	1.7	5,638	0.03%
2020/12/31	74	25.91	14	25.43	26.85	60	5,582	1.07%
2020/12/30	14	24.40	6	23.94	25.50	8	5,411	0.15%
2020/12/29	16	22.73	9	23.17	23.35	7	5,165	0.14%
2020/12/28	0	0.00	4	21.55	21.60	-4	4,892	-0.08%
2020/12/25	9	17.51	41.7	19.60	19.65	-32.7	4,700	-0.69%
2020/12/24	0	0.00	42.2	17.90	17.90	-42.2	4,359	-0.97%
2020/12/22	2	16.50	8	16.35	16.05	-6	4,126	-0.15%
2020/12/18	6	16.47	0	0.00	16.35	6	4,083	0.15%
2020/12/17	0	0.00	3	17.10	16.90	-3	4,058	-0.07%
2020/12/16	0	16.65	0	0.00	16.90	0	4,030	0.00%
2020/12/15	42	16.76	11	17.14	16.55	31	4,020	0.77%
2020/12/11	27	16.55	0	0.00	16.25	27	3,897	0.69%
2020/12/10	0	0.00	15	16.77	16.80	-15	3,856	-0.39%
2020/12/09	23	16.90	0	0.00	17.25	23	3,806	0.60%
2020/12/08	0	0.00	36.3	16.67	16.85	-36.3	3,679	-0.99%
2020/12/07	30	15.26	0	0.00	15.35	30	3,545	0.85%
2020/12/04	1	16.20	0	0.00	16.00	1	3,493	0.03%
2020/12/03	2	16.23	1	16.25	16.05	1	3,473	0.03%
2020/12/02	2	16.80	2	16.68	16.55	0	3,454	0.00%
2020/12/01	4	16.45	18	16.73	16.75	-14	3,443	-0.41%
2020/11/30	24	16.24	0	0.00	16.20	24	3,412	0.70%
2020/11/27	3	16.45	3	16.43	16.35	0	3,412	0.00%
2020/11/26	0	0.00	30	16.40	16.90	-30	3,379	-0.89%
2020/11/25	1	15.45	0	0.00	15.40	1	3,275	0.03%
2020/11/24	1	15.40	0	0.00	15.40	1	3,281	0.03%
2020/11/23	2	15.80	20	16.00	15.70	-18	3,286	-0.55%
2020/11/20	1	16.05	0	0.00	15.80	1	3,319	0.03%
2020/11/19	7	16.56	9	16.90	16.50	-2	3,334	-0.06%
2020/11/18	11	16.68	0	0.00	16.50	11	3,335	0.33%
2020/11/17	0	0.00	2	16.85	16.70	-2	3,306	-0.06%
2020/11/12	0.1	15.00	2	14.90	14.80	-2	3,225	-0.06%
2020/11/11	30	14.80	0	0.00	14.85	30	3,219	0.93%
2020/11/10	24	15.50	105.5	15.56	15.15	-81.5	3,232	-2.52%	大賣/
2020/11/06	1	16.25	0	0.00	16.10	1	3,235	0.03%
2020/11/05	0.7	16.86	0	0.00	16.35	0.7	3,236	0.02%
2020/11/04	1	16.20	0	0.00	16.10	1	3,200	0.03%
2020/11/02	1	16.50	2	16.75	16.75	-1	3,106	-0.03%
2020/10/30	8.1	17.41	0	0.00	17.10	8.1	3,079	0.26%
2020/10/29	3	17.65	0	0.00	17.80	3	3,005	0.10%
2020/10/28	2	17.00	10	17.39	16.65	-8	2,900	-0.28%
2020/10/27	0	0.00	2	17.20	17.25	-2	2,833	-0.07%
2020/10/26	0	0.00	1	18.15	17.70	-1	2,773	-0.04%
2020/10/23	2	17.53	0	0.00	17.85	2	2,680	0.07%
2020/10/22	3	16.77	3	16.63	17.10	0	2,591	0.00%
2020/10/21	4.1	16.37	10	16.70	17.20	-5.9	2,469	-0.24%
2020/10/16	20	15.10	0	0.00	15.00	20	2,038	0.98%
2020/10/15	0	0.00	14	14.50	14.65	-14	1,807	-0.77%
2020/10/14	35	13.25	11	13.30	13.35	24	1,706	1.41%
2020/10/13	5	12.15	10	12.10	12.15	-5	1,638	-0.31%
2020/10/08	75	13.24	5	13.26	13.15	70	1,560	4.49%
2020/10/07	15	11.74	12	12.68	12.70	3	1,429	0.21%
2020/10/06	4	10.85	0	0.00	11.55	4	1,296	0.31%
2020/09/28	0	0.00	10	10.40	10.30	-10	1,303	-0.77%
2020/09/23	2	11.10	0	0.00	11.10	2	1,328	0.15%
2020/09/21	10	10.80	0	0.00	10.80	10	1,299	0.77%
2020/09/10	2	10.80	0	0.00	10.80	2	1,260	0.16%
2020/09/07	2	11.50	0	0.00	11.20	2	1,221	0.16%
2020/08/31	2	11.40	1	11.45	11.40	1	1,083	0.09%
2020/08/28	6	11.33	0	0.00	11.25	6	1,070	0.56%
2020/08/27	2	11.95	0	0.00	11.85	2	1,044	0.19%
2020/08/26	4	12.33	1	12.15	12.10	3	1,017	0.29%
2020/08/25	1	11.90	5.5	11.20	11.95	-4.5	950	-0.47%
2020/08/18	0	0.00	1	9.21	10.10	-1	740	-0.14%
2020/08/14	0	0.00	3	9.75	9.46	-3	690	-0.43%
2020/08/13	0	0.00	1	9.80	9.75	-1	650	-0.15%
2020/08/12	5	8.37	3	8.08	9.00	2	569	0.35%
2020/08/11	0	0.00	2	7.98	8.19	-2	523	-0.38%
2020/07/23	4	7.92	0	0.00	7.79	4	596	0.67%
2020/07/21	2	7.50	0	0.00	7.50	2	572	0.35%
2020/07/17	2	7.76	0	0.00	7.69	2	565	0.35%
2020/07/07	6	7.95	3	7.90	7.77	3	551	0.54%
2020/07/03	3	7.62	0	0.00	7.64	3	569	0.53%
2020/07/02	0.8	7.60	0	0.00	7.62	0.8	566	0.14%
2020/06/11	0	7.00	0	0.00	7.02	0	585	0.00%
2020/04/16	0	0.00	1	6.13	6.17	-1	454	-0.22%
2020/04/09	0	0.00	1	6.13	6.13	-1	436	-0.23%
2020/03/31	0	5.12	0	0.00	5.09	0	387	0.00%
2020/03/10	0	0.00	1	6.95	7.14	-1	282	-0.35%
2020/03/04	0	0.00	0.2	7.80	7.81	-0.2	273	-0.07%
2020/03/02	1	7.74	0	0.00	7.76	1	274	0.36%
2020/02/14	0	0.00	1	8.32	8.32	-1	274	-0.36%
2020/02/05	1	8.40	0	0.00	8.35	1	278	0.36%
2020/02/03	0.2	8.16	0	0.00	8.21	0.2	279	0.05%
2020/01/16	0	9.15	0	0.00	9.21	0	261	0.00%
2019/12/27	0	0.00	1	9.50	9.50	-1	263	-0.38%
2019/12/10	3	9.53	0	0.00	9.50	3	364	0.82%
2019/11/28	0	0.00	10	9.77	9.75	-10	354	-2.82%
2019/11/18	1	9.95	0	0.00	9.83	1	360	0.28%
2019/10/16	0	0.00	1	10.45	10.50	-1	349	-0.29%
2019/08/30	0	0.00	0.6	10.40	10.50	-0.6	605	-0.10%
2019/08/08	0	0.00	0	10.60	10.70	0	719	0.00%
2019/07/29	0	0.00	1	11.65	11.60	-1	793	-0.13%
2019/07/26	0	0.00	2	11.85	11.75	-2	791	-0.25%
2019/07/17	0	0.00	1	11.90	11.90	-1	828	-0.12%
2019/07/02	1	12.35	0	0.00	12.90	1	1,062	0.09%
2019/06/28	0	0.00	2	12.15	12.15	-2	1,063	-0.19%
2019/06/27	1	12.25	1	12.25	12.25	0	1,081	0.00%
2019/06/20	1	12.80	0	0.00	12.70	1	1,250	0.08%
2019/06/18	2	12.15	2	12.45	12.45	0	1,485	0.00%
2019/06/06	0	0.00	1	11.25	11.15	-1	1,822	-0.05%
2019/05/21	0	0.00	2	10.85	10.85	-2	2,233	-0.09%
2019/05/07	1	11.05	0	0.00	11.05	1	2,130	0.05%
2019/04/22	0	12.30	0	0.00	12.40	0	2,070	0.00%
2019/04/16	0	0.00	15	12.40	13.30	-15	1,937	-0.77%
2019/04/15	15	12.10	0	0.00	12.10	15	1,866	0.80%
2019/04/11	1	12.05	1	12.10	11.90	0	1,850	0.00%
2019/04/10	1	12.20	0	0.00	12.20	1	1,836	0.05%
2019/04/03	5	13.15	0	0.00	12.90	5	1,812	0.28%
2019/04/02	1	12.80	0	0.00	12.80	1	1,795	0.06%
2019/04/01	11	12.96	0	0.00	12.80	11	1,778	0.62%
2019/03/29	0	0.00	8	12.70	12.65	-8	1,755	-0.46%
2019/03/28	5	13.31	0	0.00	13.20	5	1,716	0.29%
2019/03/27	2	13.10	11	13.65	13.60	-9	1,694	-0.53%
2019/03/26	13	13.35	0	0.00	13.00	13	1,630	0.80%
2019/03/25	0	13.10	10	13.00	13.10	-10	1,583	-0.63%
2019/03/22	10	14.75	0	0.00	13.85	10	1,537	0.65%
2019/03/21	3	14.75	1	14.85	14.50	2	1,426	0.14%
2019/03/20	0	0.00	7	13.55	13.55	-7	1,207	-0.58%
2019/03/18	3	12.58	1	12.95	12.65	2	1,060	0.19%
2019/03/15	8	13.04	0	0.00	13.05	8	1,005	0.80%
2019/03/14	0	0.00	0.6	12.40	12.45	-0.6	933	-0.07%
2019/03/13	5	12.40	0	0.00	12.10	5	896	0.56%
2019/03/11	0	0.00	6	12.25	12.25	-6	801	-0.75%
2019/03/07	0	10.35	0	0.00	10.40	0	667	0.00%
2019/02/27	0	0.00	15	11.05	11.25	-15	621	-2.41%
2019/02/26	0	0.00	10	11.00	10.90	-10	593	-1.68%
2019/02/25	0	11.10	0	0.00	11.20	0	563	0.00%
2019/02/22	1	10.35	15	10.61	10.75	-14	480	-2.91%
2019/02/21	10	9.55	0	0.00	9.81	10	393	2.54%
2019/02/19	1	8.94	0	0.00	8.94	1	354	0.28%
2019/01/29	1	8.95	0	0.00	8.99	1	378	0.26%
2019/01/21	2	9.02	0	0.00	9.02	2	397	0.50%
2019/01/18	0	0.00	2	9.00	9.04	-2	403	-0.50%
2019/01/17	2	8.96	0	0.00	8.92	2	403	0.50%
2019/01/15	0	0.00	2	8.56	8.63	-2	402	-0.50%
2019/01/09	2	8.75	0	0.00	8.67	2	414	0.48%
2019/01/02	4	8.60	0	0.00	8.60	4	444	0.90%
2018/12/28	1	8.99	0	0.00	8.80	1	460	0.22%
2018/12/27	0	0.00	2	9.19	9.19	-2	496	-0.40%
2018/12/18	4	8.70	0	0.00	8.75	4	526	0.76%
2018/12/05	0	9.97	0	0.00	9.92	0	572	0.00%
2018/10/30	0	0.00	20	10.05	10.10	-20	728	-2.74%
2018/10/11	5	11.05	0	0.00	11.05	5	691	0.72%
2018/10/08	0	0.00	8	12.20	12.05	-8	673	-1.19%
2018/10/05	8	12.20	1	12.50	12.55	7	653	1.07%
2018/10/03	0	0.00	10	12.30	12.10	-10	583	-1.71%
2018/09/25	10	11.30	12.7	11.30	11.30	-2.7	544	-0.49%
2018/09/07	50	12.80	0	0.00	12.35	50	442	11.30%
2018/09/05	20	11.68	0	0.00	11.60	20	363	5.51%
2018/09/04	10	12.00	0	0.00	11.95	10	360	2.78%
2018/08/23	10	12.30	0	0.00	12.30	10	388	2.58%
2018/08/20	21	12.44	1	12.50	12.35	20	365	5.48%
2018/08/14	0	0.00	1	13.85	13.80	-1	272	-0.37%
2018/08/13	0	0.00	2	13.80	13.40	-2	266	-0.75%
2018/07/31	1	14.60	0	0.00	14.60	1	254	0.39%
2018/06/15	0	0.00	1	16.00	15.95	-1	332	-0.30%
2018/06/06	10	16.65	0	0.00	16.55	10	316	3.16%
2018/06/05	0	0.00	1	16.05	16.80	-1	295	-0.34%
2018/06/01	1	15.30	0	0.00	15.45	1	273	0.37%
2018/05/11	1	15.60	0	0.00	15.50	1	310	0.32%
2018/05/10	0	15.80	0	0.00	15.65	0	319	0.00%
2018/04/23	1	16.20	0	0.00	16.20	1	369	0.27%
2018/04/18	1	16.40	0	0.00	16.35	1	372	0.27%
2018/04/10	0	0.00	1	17.60	17.30	-1	385	-0.26%
2018/04/02	1	17.95	9	18.35	18.35	-8	346	-2.31%
2018/03/23	0	16.15	0	0.00	16.25	0	328	0.00%
2018/03/21	2	17.00	0	0.00	17.05	2	332	0.60%
2018/03/13	0	0.00	2	17.80	17.75	-2	362	-0.55%
2018/03/01	0	16.85	0	0.00	17.05	0	400	0.00%
2018/02/08	7	16.00	0	0.00	16.00	7	461	1.52%
2018/02/06	1	16.60	0	0.00	15.95	1	509	0.20%
2018/02/05	2	16.93	0	0.00	17.65	2	524	0.38%
2018/02/02	1	17.90	0	0.00	17.90	1	529	0.19%
2018/01/26	1	19.00	0	0.00	18.80	1	565	0.18%
2018/01/24	1	19.15	0	0.00	19.20	1	608	0.16%
2018/01/22	1	19.45	0	0.00	19.50	1	624	0.16%
2018/01/16	0	0.00	1	19.70	19.70	-1	661	-0.15%
2018/01/08	1.4	19.82	0	0.00	19.80	1.4	741	0.18%