正達 (3149)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	8.1	33.86	4	33.70	33.60	4.1	21,803	0.02%
2024/11/20	6	33.93	37	33.95	34.00	-31	21,808	-0.14%
2024/11/19	31	34.30	15	34.57	34.30	16	21,746	0.07%
2024/11/18	20.3	34.50	9	33.79	33.50	11.3	21,648	0.05%
2024/11/15	56.3	35.73	16	35.65	35.35	40.3	21,533	0.19%
2024/11/14	52.2	36.26	39	36.75	36.30	13.2	21,412	0.06%
2024/11/13	3	36.20	1.1	35.92	35.70	1.9	21,144	0.01%
2024/11/12	21.1	36.85	20	36.16	36.05	1.1	21,064	0.00%
2024/11/11	34.5	36.91	32	36.42	36.45	2.5	20,878	0.01%
2024/11/08	17	38.86	22.2	39.21	38.55	-5.2	20,663	-0.03%
2024/11/07	40	40.05	30	40.37	39.80	10	20,415	0.05%
2024/11/06	91	40.07	43	39.90	39.25	48	20,139	0.24%
2024/11/05	48.2	39.60	39	39.60	39.25	9.2	19,785	0.05%
2024/11/04	24.4	38.17	4	38.36	38.00	20.4	19,523	0.10%
2024/11/01	19	38.97	18.1	39.12	39.00	1	19,444	0.00%
2024/10/30	14.1	39.25	17	39.68	38.95	-2.9	19,319	-0.02%
2024/10/29	16.1	39.60	5	39.62	39.30	11	19,128	0.06%
2024/10/28	18.3	39.97	54	40.09	39.50	-35.8	18,942	-0.19%
2024/10/25	54	42.19	21.7	42.93	41.30	32.3	18,686	0.17%
2024/10/24	16.4	42.95	11	43.30	42.25	5.4	18,383	0.03%
2024/10/23	4	44.08	11	44.33	44.50	-7	18,157	-0.04%
2024/10/22	8.3	44.40	12.2	44.35	44.40	-4	17,986	-0.02%
2024/10/21	38.3	45.33	44.1	45.75	44.65	-5.7	17,729	-0.03%
2024/10/18	30.2	44.04	62.3	44.55	43.15	-32.1	17,024	-0.19%
2024/10/17	68.1	45.28	20.2	45.67	46.00	47.9	16,569	0.29%
2024/10/16	129.2	46.03	107.1	45.48	45.50	22.1	16,053	0.14%	大買/大賣/
2024/10/15	202.5	45.09	168.3	44.92	44.25	34.2	14,988	0.23%	大買/大賣/
2024/10/14	27	42.03	35.4	43.03	44.55	-8.4	13,636	-0.06%
2024/10/11	71	43.95	110.7	42.18	40.50	-39.7	12,790	-0.31%	大賣/
2024/10/09	16	40.45	25	41.77	42.15	-9	11,054	-0.08%
2024/10/08	102	38.88	89	38.51	38.35	13	10,769	0.12%	大買/
2024/10/07	29	37.09	88	37.88	38.50	-59	9,857	-0.60%
2024/10/04	3	35.80	55	35.24	35.00	-52	9,466	-0.55%
2024/10/01	16	34.65	31	35.03	36.60	-15	9,360	-0.16%
2024/09/30	13	35.06	14.1	35.19	35.00	-1.1	9,183	-0.01%
2024/09/27	42	36.63	48	36.54	36.40	-6	9,026	-0.07%
2024/09/26	46.4	35.70	50.5	36.33	35.95	-4.1	8,410	-0.05%
2024/09/25	109	34.41	62.3	34.39	34.60	46.7	7,781	0.60%	大買/
2024/09/24	122.3	36.07	99	35.57	33.75	23.3	7,412	0.31%	大買/
2024/09/23	26	32.19	191	32.33	34.30	-165	6,234	-2.65%	大賣/鉅額交易
2024/09/20	150.3	31.62	17	31.88	31.20	133.3	5,930	2.25%	大買/鉅額交易
2024/09/19	7	30.78	3	30.72	30.75	4	5,747	0.07%
2024/09/18	6.2	30.36	8	30.19	30.05	-1.8	5,845	-0.03%
2024/09/16	57.3	30.89	3	30.97	30.80	54.3	5,761	0.94%
2024/09/13	23.1	29.63	35	30.40	30.85	-12	5,615	-0.21%
2024/09/12	7	29.01	11	29.17	29.30	-4	5,364	-0.07%
2024/09/11	11	27.76	1	27.50	27.30	10	5,302	0.19%
2024/09/10	42	28.36	28	28.54	28.00	14	5,344	0.26%
2024/09/09	7	28.02	1.1	28.00	27.95	6	5,261	0.11%
2024/09/06	20	29.12	18	28.50	28.30	2	5,222	0.04%
2024/09/05	25	28.61	13	29.26	28.80	12	5,148	0.23%
2024/09/04	16	28.99	3	28.35	28.10	13	4,995	0.26%
2024/09/03	24	31.85	31	30.79	30.30	-7	4,843	-0.14%
2024/09/02	56	33.15	39.1	32.59	31.15	16.9	4,443	0.38%
2024/08/30	8	31.65	161.5	33.04	33.05	-153.5	3,957	-3.88%	大賣/鉅額交易
2024/08/29	35	30.36	71	31.09	30.05	-36	3,779	-0.95%
2024/08/28	205	30.77	27.1	29.90	30.80	177.9	3,404	5.23%	大買/鉅額交易
2024/08/27	63.2	28.26	47	28.29	28.00	16.2	3,058	0.53%
2024/08/26	13	27.95	60	27.95	27.95	-47	2,659	-1.77%
2024/08/23	67	24.25	14	25.45	25.45	53	2,633	2.01%
2024/08/22	19	23.37	1	22.75	23.15	18	2,511	0.72%
2024/08/21	2	22.60	0	0.00	22.80	2	2,475	0.08%
2024/08/20	2	22.48	0	0.00	22.45	2	2,472	0.08%
2024/08/19	0	0.00	0.2	22.50	22.50	-0.2	2,490	-0.01%
2024/08/14	0	0.00	1	22.20	22.05	-1	2,480	-0.04%
2024/08/09	0	0.00	6	22.07	21.85	-6	2,458	-0.24%
2024/08/07	1	22.15	1	22.20	22.35	0	2,438	0.00%
2024/08/06	11	21.18	0	0.00	21.30	11	2,428	0.45%
2024/08/05	1	22.40	0	0.00	22.40	1	2,404	0.04%
2024/08/01	10	25.70	0	0.00	25.65	10	2,376	0.42%
2024/07/31	0	0.00	1	24.95	25.20	-1	2,366	-0.04%
2024/07/30	2	24.80	0	0.00	24.85	2	2,359	0.08%
2024/07/29	0	24.40	0	0.00	24.35	0	2,350	0.00%
2024/07/26	6	25.05	0	0.00	25.00	6	2,341	0.26%
2024/07/23	3	25.60	0	0.00	25.30	3	2,332	0.13%
2024/07/22	1	26.20	0	0.00	25.60	1	2,316	0.04%
2024/07/19	13	27.24	5	27.50	27.10	8	2,264	0.35%
2024/07/18	1	29.20	0	0.00	30.10	1	2,146	0.05%
2024/07/17	5	30.60	5	30.30	29.90	0	2,109	0.00%
2024/07/12	0	29.80	1	30.40	30.00	-1	2,014	-0.05%
2024/07/11	0	0.00	1	30.75	30.50	-1	1,990	-0.05%
2024/07/10	1	29.60	3	29.88	30.00	-2	1,958	-0.10%
2024/07/09	13	29.20	7	29.31	30.20	6	1,925	0.31%
2024/07/08	4	32.00	9.6	31.72	31.75	-5.6	1,797	-0.31%
2024/07/05	10	32.05	4	31.55	32.00	6	1,753	0.34%
2024/07/04	20	30.62	1	31.20	30.50	19	1,697	1.12%
2024/07/03	0	0.00	2.4	30.95	30.85	-2.4	1,637	-0.15%
2024/07/02	1	31.00	3.3	31.13	30.65	-2.3	1,604	-0.15%
2024/07/01	3	30.18	3	30.29	30.35	0	1,562	0.00%
2024/06/28	4	31.50	10	31.64	30.90	-6	1,498	-0.40%
2024/06/27	8	31.71	12	32.06	31.45	-4	1,396	-0.29%
2024/06/26	4	31.27	8	31.81	33.00	-4	1,337	-0.30%
2024/06/25	7	30.89	10	30.61	30.70	-3	1,164	-0.26%
2024/06/24	6	29.31	13.5	28.37	29.80	-7.5	1,013	-0.74%
2024/06/20	1	27.00	0	0.00	27.30	1	818	0.12%
2024/06/19	0	26.50	0	0.00	26.55	0	802	0.00%
2024/06/18	2	28.03	0.1	28.10	28.10	2	778	0.25%
2024/06/17	9	28.83	19.1	28.76	28.95	-10.1	745	-1.35%
2024/06/14	1	25.00	11.7	26.75	26.75	-10.7	664	-1.61%
2024/06/11	0	0.00	2	24.35	24.10	-2	633	-0.32%
2024/06/07	7	24.39	1	23.85	24.50	6	629	0.95%
2024/06/06	0	23.70	58	23.93	23.85	-58	621	-9.33%
2024/06/05	0	0.00	0	23.60	23.80	0	623	0.00%
2024/06/04	7	24.07	0	0.00	23.80	7	622	1.12%
2024/06/03	0	0.00	8	24.80	24.95	-8	632	-1.27%
2024/05/31	1	25.10	0	0.00	25.00	1	696	0.14%
2024/05/30	1	25.20	0.9	25.20	25.20	0.1	701	0.02%
2024/05/29	2	25.85	1	26.50	25.60	1	705	0.14%
2024/05/28	11	25.21	0	0.00	25.25	11	695	1.58%
2024/05/27	10	26.20	4	26.06	26.10	6	682	0.88%
2024/05/23	0	0.00	5	24.95	25.50	-5	704	-0.71%
2024/05/22	0	0.00	13	24.42	25.00	-13	690	-1.88%
2024/05/21	0	0.00	15	24.68	24.50	-15	699	-2.14%
2024/05/17	0	0.00	1	23.85	24.15	-1	745	-0.13%
2024/05/16	10	24.00	0	0.00	24.00	10	770	1.30%
2024/05/15	0	0.00	6	23.46	23.45	-6	779	-0.77%
2024/05/08	18	24.41	0	0.00	24.50	18	866	2.08%
2024/05/07	5	24.00	0	0.00	23.80	5	875	0.57%
2024/05/03	0	0.00	2	23.40	23.20	-2	919	-0.22%
2024/05/02	1	23.45	0	0.00	23.35	1	992	0.10%
2024/04/29	0	0.00	2.9	22.90	23.20	-2.9	1,187	-0.25%
2024/04/26	0	0.00	1	22.90	22.75	-1	1,196	-0.08%
2024/04/23	0	23.00	0	0.00	23.20	0	1,312	0.00%
2024/04/22	1	22.70	2	23.20	23.10	-1	1,392	-0.07%
2024/04/19	5	22.94	0	0.00	22.85	5	1,442	0.35%
2024/04/15	0	0.00	1	24.60	24.40	-1	1,442	-0.07%
2024/04/12	1	25.10	1	25.05	25.05	0	1,442	0.00%
2024/04/09	1	24.85	0	0.00	24.80	1	1,418	0.07%
2024/04/08	0	0.00	26	24.29	24.35	-26	1,414	-1.84%
2024/04/03	5	24.87	0	0.00	24.50	5	1,413	0.35%
2024/03/29	0	25.30	6	25.79	25.35	-6	1,417	-0.42%
2024/03/28	0	24.95	5	25.00	26.15	-5	1,394	-0.36%
2024/03/27	5	23.90	0	0.00	23.80	5	1,366	0.37%
2024/03/26	0	23.75	0	0.00	23.70	0	1,363	0.00%
2024/03/25	0	0.00	12	24.42	24.40	-12	1,356	-0.88%
2024/03/21	5	24.05	0	0.00	24.10	5	1,384	0.36%
2024/03/20	5	24.43	0	0.00	24.10	5	1,423	0.35%
2024/03/19	0	24.80	0	0.00	24.80	0	1,423	0.00%
2024/03/15	1	25.15	0	0.00	25.35	1	1,429	0.07%
2024/03/14	43	25.02	0	0.00	25.15	43	1,426	3.01%
2024/03/13	1	24.50	0	0.00	24.65	1	1,422	0.07%
2024/03/12	1	24.85	0	0.00	25.00	1	1,426	0.07%
2024/03/11	0	24.55	0	0.00	24.50	0	1,423	0.00%
2024/03/08	0	25.40	0	0.00	24.85	0	1,420	0.00%
2024/03/07	0	25.50	3	25.50	25.75	-3	1,417	-0.21%
2024/03/06	6	25.23	3	25.12	25.10	3	1,402	0.21%
2024/03/05	1	28.15	0	0.00	27.65	1	1,349	0.07%
2024/03/04	0	0.00	1	28.00	27.55	-1	1,362	-0.07%
2024/03/01	1	27.25	0	0.00	27.35	1	1,360	0.07%
2024/02/26	0	30.00	17	30.04	29.75	-17	1,359	-1.25%
2024/02/23	17	29.28	0	0.00	29.00	17	1,366	1.24%
2024/02/22	1	29.95	0	0.00	29.40	1	1,420	0.07%
2024/02/21	13	30.11	27	30.31	30.40	-14	1,459	-0.96%
2024/02/20	10	29.40	2	29.70	30.00	8	1,470	0.54%
2024/02/19	0	0.00	4	30.10	29.95	-4	1,465	-0.27%
2024/02/15	4	28.58	0	0.00	28.95	4	1,451	0.28%
2024/02/05	3	27.27	0	0.00	27.35	3	1,436	0.21%
2024/02/02	5.2	28.05	11	28.13	28.05	-5.8	1,418	-0.41%
2024/02/01	2	28.53	2	29.30	28.35	0	1,404	0.00%
2024/01/31	1	29.40	0	0.00	29.20	1	1,383	0.07%
2024/01/30	2	29.70	0	0.00	29.60	2	1,365	0.15%
2024/01/29	3	29.25	1	29.50	30.05	2	1,346	0.15%
2024/01/26	1	29.85	1	29.95	30.00	0	1,324	0.00%
2024/01/25	6	30.02	3	30.35	29.85	3	1,302	0.23%
2024/01/24	4.2	31.48	13.2	30.03	31.70	-9	1,230	-0.73%
2024/01/23	11	29.19	24	29.24	29.30	-13	1,120	-1.16%
2024/01/22	1	27.20	0.4	26.35	26.65	0.6	1,035	0.06%
2024/01/18	3	27.70	0	0.00	27.55	3	988	0.30%
2024/01/16	0	0.00	5	26.22	28.00	-5	908	-0.55%
2024/01/15	5	26.15	39.3	25.70	26.15	-34.3	835	-4.10%
2024/01/12	10	24.00	0	0.00	23.80	10	788	1.27%
2024/01/11	0	0.00	1.1	23.91	24.20	-1.1	802	-0.13%
2024/01/09	0	0.00	0.6	23.70	23.85	-0.6	804	-0.07%
2024/01/08	1	23.85	2	23.90	24.20	-1	803	-0.12%
2024/01/05	0	0.00	0	24.15	23.75	0	802	0.00%
2024/01/04	0	23.85	0	0.00	23.60	0	803	0.00%
2023/12/27	10	24.55	20	24.85	24.50	-10	852	-1.17%
2023/12/25	20	24.30	11.6	23.92	24.20	8.4	876	0.96%
2023/12/19	1	23.75	0	0.00	23.10	1	883	0.11%
2023/12/18	0	0.00	4	24.63	24.35	-4	868	-0.46%
2023/12/15	1	24.30	35	25.12	25.50	-34	854	-3.98%
2023/12/14	5.4	23.25	2.3	23.46	23.40	3.1	820	0.38%
2023/12/12	5	23.45	0	0.00	23.15	5	835	0.60%
2023/12/08	5	23.35	0	0.00	23.40	5	927	0.54%
2023/12/07	5	23.86	0	0.00	23.55	5	959	0.52%
2023/12/05	9	23.58	0.1	23.00	23.05	8.9	988	0.90%
2023/12/04	0	0.00	0.4	23.30	23.45	-0.4	1,011	-0.04%
2023/12/01	0	0.00	5	23.30	23.50	-5	1,003	-0.50%
2023/11/30	0	0.00	1	23.75	23.70	-1	998	-0.10%
2023/11/29	8	23.09	5.3	23.40	23.40	2.7	983	0.28%
2023/11/28	0	0.00	2	22.30	22.20	-2	961	-0.21%
2023/11/27	5	22.50	0.6	22.30	22.15	4.4	955	0.46%
2023/11/24	0	0.00	2.1	21.80	21.80	-2.1	947	-0.22%
2023/11/23	3	22.57	5	22.67	22.50	-2	936	-0.21%
2023/11/22	4.1	22.41	0.6	22.53	22.20	3.5	923	0.38%
2023/11/21	4.1	23.26	1	23.55	22.85	3.1	928	0.33%
2023/11/20	0	0.00	1	21.45	22.40	-1	871	-0.11%
2023/11/17	0	0.00	12	20.22	20.40	-12	821	-1.46%
2023/11/16	0.3	18.68	1	18.60	18.55	-0.8	788	-0.10%
2023/11/15	12	18.36	3	18.10	18.55	9	769	1.17%
2023/11/06	0.1	17.10	0	0.00	17.20	0.1	761	0.01%
2023/11/03	0	0.00	0	17.00	17.00	0	767	0.00%
2023/11/01	0	0.00	4.5	16.66	16.70	-4.5	777	-0.58%
2023/10/30	0.4	17.05	0	0.00	17.05	0.4	784	0.04%
2023/10/27	0	0.00	0.3	17.85	17.80	-0.3	786	-0.04%
2023/10/24	1	18.10	0	0.00	17.90	1	837	0.12%
2023/10/23	0.4	18.50	1.3	18.63	18.60	-0.9	916	-0.09%
2023/10/13	0	0.00	1	13.05	13.15	-1	977	-0.10%
2023/10/12	1	13.10	0	0.00	12.95	1	993	0.10%
2023/10/06	0	0.00	2	13.95	13.90	-2	1,008	-0.20%
2023/10/05	1	13.80	3	13.75	13.80	-2	1,004	-0.20%
2023/10/04	1	13.60	1	13.90	13.85	0	1,005	0.00%
2023/09/27	0	13.90	0	0.00	13.95	0	1,007	0.00%
2023/09/25	0	0.00	18	15.32	14.85	-18	1,013	-1.78%
2023/09/22	16	15.09	13	14.95	15.20	3	991	0.30%
2023/09/21	5	14.35	0	0.00	14.35	5	962	0.52%
2023/09/20	0	0.00	4	14.35	14.30	-4	967	-0.41%
2023/09/19	1	14.25	0	0.00	14.25	1	965	0.10%
2023/09/13	0	0.00	0	14.10	14.35	0	968	0.00%
2023/09/12	0	0.00	1	14.60	14.10	-1	970	-0.10%
2023/09/11	1	14.35	3	14.80	14.35	-2	968	-0.21%
2023/09/07	5	15.94	0	0.00	15.60	5	950	0.53%
2023/09/06	3	16.25	0	0.00	16.05	3	927	0.32%
2023/08/28	0	13.65	0	0.00	13.15	0	780	0.00%
2023/08/21	0	0.00	1	13.35	13.35	-1	833	-0.12%
2023/08/18	1	14.15	0	0.00	13.80	1	843	0.12%
2023/07/27	0	0.00	5	14.10	14.15	-5	977	-0.51%
2023/07/24	1	14.75	0	0.00	14.05	1	970	0.10%
2023/07/20	1	14.10	0	0.00	14.25	1	969	0.10%
2023/07/19	1	15.50	0	0.00	14.95	1	963	0.10%
2023/07/18	0	0.00	10	14.60	14.75	-10	953	-1.05%
2023/07/17	0	0.00	0	13.45	13.45	0	947	0.00%
2023/07/14	0	0.00	6	12.37	12.25	-6	931	-0.64%
2023/07/06	3	13.35	0	0.00	13.30	3	904	0.33%
2023/07/04	0	0.00	5	13.40	13.50	-5	893	-0.56%
2023/07/03	0	0.00	17	13.80	13.75	-17	873	-1.95%
2023/06/28	0	0.00	8	14.10	14.05	-8	851	-0.94%
2023/06/21	10	14.50	0	0.00	14.50	10	842	1.19%
2023/06/19	3	14.45	0	0.00	14.55	3	832	0.36%
2023/06/13	0	0.00	2	14.30	14.40	-2	814	-0.25%
2023/06/08	0	14.80	0	0.00	14.70	0	798	0.00%
2023/06/01	0	0.00	6	15.19	15.20	-6	828	-0.72%
2023/05/31	0	0.00	2	15.00	14.95	-2	825	-0.24%
2023/05/30	2	15.20	0	0.00	15.10	2	820	0.24%
2023/05/26	0	0.00	2	14.50	14.55	-2	798	-0.25%
2023/05/25	2	15.08	0	0.00	14.90	2	790	0.25%
2023/05/12	2	14.28	1	14.15	14.30	1	750	0.13%
2023/05/11	1	14.60	3	14.55	14.50	-2	745	-0.27%
2023/05/10	0	0.00	7	15.26	15.35	-7	735	-0.95%
2023/05/09	6	15.18	16	15.18	15.25	-10	721	-1.39%
2023/05/08	3	16.68	0	0.00	16.65	3	660	0.45%
2023/04/28	1	18.35	2	18.35	18.35	-1	618	-0.16%
2023/04/24	0	0.00	5	18.85	18.90	-5	590	-0.85%
2023/04/21	6	20.24	5	19.95	19.60	1	571	0.17%
2023/04/20	2	19.55	6	19.23	19.65	-4	499	-0.80%
2023/04/19	1	18.50	0	0.00	18.50	1	441	0.23%
2023/04/18	5	19.00	0	0.00	18.75	5	434	1.15%
2023/04/14	2	18.50	0	0.00	18.45	2	414	0.48%
2023/03/28	1	18.20	0	0.00	18.15	1	452	0.22%
2023/03/23	2	18.45	0	0.00	18.30	2	459	0.44%
2023/03/20	1	18.10	0	0.00	18.15	1	467	0.21%
2023/03/17	0	0.00	100	18.15	18.20	-100	476	-20.98%
2023/03/07	6	19.08	0.1	18.90	19.50	5.9	766	0.77%
2023/03/02	0	0.00	7	18.51	18.50	-7	750	-0.93%
2023/02/23	1	18.85	0	0.00	18.85	1	772	0.13%
2023/02/22	0.1	18.55	1	18.55	18.55	-1	785	-0.12%
2023/02/21	0	0.00	50	18.85	18.90	-50	793	-6.30%
2023/02/20	0	0.00	1	18.60	19.00	-1	803	-0.12%
2023/02/17	0	19.00	0	0.00	18.50	0	815	0.00%
2023/02/16	0	0.00	60	18.51	18.50	-60	829	-7.23%
2023/02/14	6	18.75	0	0.00	18.60	6	868	0.69%
2023/02/10	0	0.00	51	18.98	18.90	-51	966	-5.28%
2023/02/09	0	0.00	5	19.25	19.10	-5	981	-0.51%
2023/02/06	0	0.00	20	19.13	19.15	-20	1,012	-1.97%
2023/02/03	0	0.00	1.2	19.15	19.05	-1.2	1,024	-0.11%
2023/01/17	0	0.00	2	18.05	18.05	-2	1,126	-0.18%
2023/01/13	1	18.25	0	0.00	18.20	1	1,162	0.09%
2023/01/05	3	18.35	0	0.00	18.35	3	1,582	0.19%
2023/01/03	0.1	18.50	0	0.00	18.45	0.1	1,730	0.01%
2022/12/30	0	0.00	3	18.65	18.50	-3	1,804	-0.17%
2022/12/29	2	18.53	0	0.00	18.50	2	1,870	0.11%
2022/12/28	1.1	18.66	5	18.70	18.65	-4	1,880	-0.21%
2022/12/23	10	18.85	21	19.17	19.05	-11	1,887	-0.58%
2022/12/20	2	18.86	0	0.00	18.85	2	1,893	0.11%
2022/12/09	1	20.15	0	0.00	20.35	1	1,947	0.05%
2022/12/07	2	20.40	0	0.00	20.05	2	1,972	0.10%
2022/12/06	1	20.90	0	0.00	20.75	1	1,939	0.05%
2022/12/05	13	22.17	2	21.80	21.70	11	1,903	0.58%
2022/12/02	5	22.16	4	22.25	22.35	1	1,840	0.05%
2022/11/30	2	19.90	0	0.00	20.00	2	1,714	0.12%
2022/11/29	0	0.00	3	20.25	20.30	-3	1,699	-0.18%
2022/11/21	2	20.45	0	0.00	20.60	2	1,873	0.11%
2022/11/18	0	20.65	0	0.00	20.40	0	1,912	0.00%
2022/11/08	3	22.32	0	0.00	22.00	3	1,780	0.17%
2022/11/03	0	0.00	5	20.20	20.25	-5	1,691	-0.30%
2022/10/28	0	0.00	4	21.04	20.70	-4	1,637	-0.24%
2022/10/27	5	21.00	3	21.80	21.80	2	1,619	0.12%
2022/10/26	4	20.95	0	0.00	21.10	4	1,588	0.25%
2022/10/24	5	20.00	0	0.00	19.50	5	1,527	0.33%
2022/10/21	0	0.00	1.1	19.98	19.90	-1.1	1,508	-0.07%
2022/10/20	1	20.60	0	0.00	20.45	1	1,492	0.07%
2022/10/19	1	20.60	3	21.43	20.60	-2	1,464	-0.14%
2022/10/18	1.1	21.91	0	0.00	21.85	1.1	1,413	0.08%
2022/10/17	4	22.23	2	22.25	22.85	2	1,347	0.15%
2022/10/14	2	21.98	3	22.18	22.40	-1	1,236	-0.08%
2022/10/12	0	0.00	1	21.70	21.50	-1	1,086	-0.09%
2022/10/11	1	21.05	0	0.00	22.05	1	1,026	0.10%
2022/10/07	0	0.00	3	21.10	21.35	-3	943	-0.32%
2022/10/06	5	20.35	2	20.05	20.50	3	869	0.34%
2022/09/29	1	19.00	3	18.35	18.85	-2	800	-0.25%
2022/09/16	0	0.00	0.7	20.00	19.50	-0.7	770	-0.09%
2022/09/15	0	0.00	0	20.00	20.00	0	747	0.00%
2022/09/06	0	0.00	3	18.92	18.65	-3	730	-0.41%
2022/09/05	0	19.90	0	0.00	19.20	0	729	0.00%
2022/09/01	1	20.00	0	0.00	20.15	1	718	0.14%
2022/08/31	0	0.00	2	21.30	20.90	-2	704	-0.28%
2022/08/30	3	20.85	0	0.00	21.40	3	690	0.43%
2022/08/29	1	20.75	3	20.63	20.55	-2	667	-0.30%
2022/08/26	2	20.90	5	21.50	21.90	-3	634	-0.47%
2022/08/25	1	19.95	0	0.00	20.20	1	542	0.18%
2022/08/18	0	0.00	10	18.20	18.30	-10	686	-1.46%
2022/08/16	0.5	17.80	0	0.00	17.80	0.5	731	0.07%
2022/08/15	0	0.00	10	17.80	17.80	-10	737	-1.36%
2022/08/11	0	0.00	10	17.30	17.25	-10	738	-1.35%
2022/08/08	10	16.80	0	0.00	16.65	10	746	1.34%
2022/08/02	0	17.20	0	0.00	16.80	0	760	0.00%
2022/07/28	0	0.00	3	17.20	17.25	-3	832	-0.36%
2022/07/22	20	18.09	20	17.91	17.90	0	844	0.00%
2022/07/20	30	17.65	0	0.00	17.55	30	839	3.57%
2022/07/19	1.1	16.85	0	0.00	16.85	1.1	833	0.13%
2022/07/13	0	0.00	20	16.30	16.30	-20	829	-2.41%
2022/07/12	0.1	16.50	10	16.40	15.95	-9.9	829	-1.20%
2022/07/04	0	0.00	50	16.91	16.80	-50	837	-5.97%
2022/07/01	0	0.00	1	17.60	17.00	-1	861	-0.12%
2022/06/28	0	0.00	3	19.40	19.35	-3	903	-0.33%
2022/06/23	0	0.00	1	19.30	19.15	-1	914	-0.11%
2022/06/20	3	19.70	0	0.00	19.00	3	908	0.33%
2022/06/16	2	21.50	0	0.00	21.20	2	889	0.22%
2022/06/14	3	21.23	0	0.00	21.55	3	889	0.34%
2022/06/09	0	0.00	1	22.45	22.60	-1	893	-0.11%
2022/06/08	0	0.00	5	22.53	22.45	-5	888	-0.56%
2022/06/07	0	0.00	2	22.55	22.50	-2	892	-0.22%
2022/06/01	3	22.98	0	0.00	22.80	3	904	0.33%
2022/05/31	1	22.00	4	22.38	22.50	-3	885	-0.34%
2022/05/27	1	22.95	0	0.00	22.75	1	837	0.12%
2022/05/26	13.5	23.40	1	22.70	22.65	12.5	818	1.53%
2022/05/25	1	24.60	4	25.05	25.05	-3	717	-0.42%
2022/05/19	3	22.40	0	0.00	22.80	3	670	0.45%
2022/05/13	1	22.65	0	0.00	22.55	1	657	0.15%
2022/05/11	0	0.00	0.1	23.15	22.45	-0.1	650	-0.02%
2022/05/10	0	0.00	4	23.23	23.15	-4	652	-0.61%
2022/05/09	0	0.00	8	23.50	23.10	-8	651	-1.23%
2022/05/06	2	24.60	0	0.00	25.00	2	640	0.31%
2022/05/05	20.1	25.92	0	0.00	26.45	20.1	627	3.20%
2022/05/04	0	0.00	5	24.50	24.50	-5	584	-0.86%
2022/04/29	0	0.00	2	22.20	22.15	-2	592	-0.34%
2022/04/27	0	0.00	13	22.12	22.15	-13	596	-2.18%
2022/04/25	2	23.28	0	0.00	22.70	2	598	0.33%
2022/04/21	2	24.95	0	0.00	24.90	2	614	0.33%
2022/04/14	1	25.30	0	0.00	25.20	1	754	0.13%
2022/04/11	2	25.65	0	0.00	25.45	2	979	0.20%
2022/04/07	0	0.00	6	26.88	27.20	-6	955	-0.63%
2022/04/01	6	26.60	0	0.00	26.45	6	923	0.65%
2022/03/31	8	27.16	4	27.50	27.45	4	915	0.44%
2022/03/24	2	24.03	0	0.00	24.10	2	868	0.23%
2022/03/23	1	23.60	2	23.73	23.65	-1	867	-0.12%
2022/03/15	1	22.45	0	0.00	22.30	1	943	0.11%
2022/03/11	5	23.90	0	0.00	23.60	5	938	0.53%
2022/03/09	1	23.45	0	0.00	23.30	1	936	0.11%
2022/03/08	0	0.00	1	24.10	23.70	-1	933	-0.11%
2022/03/07	7	24.41	0	0.00	24.50	7	930	0.75%
2022/03/01	2	25.55	0	0.00	25.75	2	959	0.21%
2022/02/24	2	25.80	1	26.00	25.45	1	993	0.10%
2022/02/23	1	26.90	0	0.00	26.90	1	1,032	0.10%
2022/02/22	1	26.85	2	26.85	26.90	-1	1,047	-0.10%
2022/02/16	0	0.00	19	27.30	27.25	-19	1,087	-1.75%
2022/02/14	2	27.20	0	0.00	27.15	2	1,113	0.18%
2022/02/11	1	28.15	0	0.00	28.15	1	1,115	0.09%
2022/02/10	3	28.43	0	0.00	28.25	3	1,123	0.27%
2022/02/08	0	0.00	0.1	28.65	28.80	-0.1	1,123	-0.01%
2022/02/07	0	0.00	2	28.00	28.00	-2	1,150	-0.17%
2022/01/26	2	27.25	0	0.00	27.35	2	1,184	0.17%
2022/01/24	3.1	27.45	0	0.00	27.45	3.1	1,235	0.25%
2022/01/21	2	28.55	0	0.00	28.50	2	1,241	0.16%
2022/01/20	2	28.65	0	0.00	28.75	2	1,247	0.16%
2022/01/19	3	28.55	0	0.00	28.60	3	1,254	0.24%
2022/01/18	1	29.20	0	0.00	28.95	1	1,279	0.08%
2022/01/14	6	28.46	0	0.00	28.50	6	1,281	0.47%
2022/01/13	2	29.60	2	29.95	29.60	0	1,271	0.00%
2022/01/12	6	29.93	17	30.15	29.80	-11	1,261	-0.87%
2022/01/11	2	31.28	5	30.92	30.85	-3	1,235	-0.24%
2022/01/10	0	0.00	1	31.25	31.25	-1	1,237	-0.08%
2022/01/07	36	33.13	0	0.00	32.20	36	1,224	2.94%
2022/01/06	2	34.08	6	34.30	34.00	-4	1,172	-0.34%
2022/01/05	0	0.00	11	33.75	33.95	-11	1,080	-1.02%
2022/01/04	0	0.00	1	31.50	30.90	-1	960	-0.10%
2021/12/30	1	30.95	0	0.00	31.10	1	965	0.10%
2021/12/23	1	31.60	0	0.00	31.60	1	996	0.10%
2021/12/17	1	31.15	2	31.20	31.10	-1	1,000	-0.10%
2021/12/16	1	31.50	0	0.00	31.30	1	1,000	0.10%
2021/12/14	3	33.30	2	33.10	32.85	1	993	0.10%
2021/12/10	1	30.90	0	0.00	30.80	1	982	0.10%
2021/12/03	0	0.00	2	31.00	31.00	-2	994	-0.20%
2021/11/26	1	31.55	2	31.90	31.60	-1	1,040	-0.10%
2021/11/25	2	32.30	2	32.45	32.50	0	1,032	0.00%
2021/11/23	1	33.50	1	32.75	32.75	0	1,031	0.00%
2021/11/22	2	34.30	5	34.40	34.90	-3	1,004	-0.30%
2021/11/19	0	0.00	4	32.80	32.80	-4	974	-0.41%
2021/11/18	0	0.00	1	32.10	32.20	-1	969	-0.10%
2021/11/15	1	32.15	0	0.00	32.65	1	1,029	0.10%
2021/11/11	10	31.65	0	0.00	31.55	10	1,102	0.91%
2021/11/05	4	30.80	0	0.00	31.20	4	1,148	0.35%
2021/11/04	1	31.05	0	0.00	30.95	1	1,158	0.09%
2021/11/03	10	31.78	0	0.00	31.55	10	1,154	0.87%
2021/11/01	0	0.00	4	32.05	34.20	-4	1,211	-0.33%
2021/10/29	3	32.13	0	0.00	31.90	3	1,180	0.25%
2021/10/28	1	33.60	0	0.00	32.90	1	1,174	0.09%
2021/10/27	1	33.55	0	0.00	33.60	1	1,191	0.08%
2021/10/26	1	33.85	0	0.00	33.50	1	1,223	0.08%
2021/10/25	0	0.00	6	33.71	33.75	-6	1,253	-0.48%
2021/10/21	0	0.00	6	33.24	33.00	-6	1,472	-0.41%
2021/10/20	1	33.65	0	0.00	33.35	1	1,679	0.06%
2021/10/19	1	33.10	3	33.20	33.15	-2	1,725	-0.12%
2021/10/18	4	32.30	3	32.80	33.05	1	1,763	0.06%
2021/10/15	4	32.38	0	0.00	32.05	4	1,783	0.22%
2021/10/14	0	0.00	1	31.85	32.05	-1	1,846	-0.05%
2021/10/12	1	31.00	0	0.00	30.65	1	1,936	0.05%
2021/10/01	1	32.30	3	30.73	30.75	-2	2,678	-0.07%
2021/09/29	3	32.88	0	0.00	32.80	3	2,721	0.11%
2021/09/27	2	34.85	0	0.00	34.90	2	2,873	0.07%
2021/09/22	1	33.40	0	0.00	33.90	1	3,061	0.03%
2021/09/17	2	33.85	0	0.00	35.05	2	3,109	0.06%
2021/09/14	2	33.55	0	0.00	33.40	2	3,390	0.06%
2021/09/09	2	33.80	0	0.00	34.35	2	3,924	0.05%
2021/09/08	3	34.67	0	0.00	34.05	3	4,056	0.07%
2021/09/06	1	35.85	1	35.65	35.45	0	4,190	0.00%
2021/09/03	0	0.00	1	37.10	37.00	-1	4,199	-0.02%
2021/09/02	1	38.40	7	38.36	37.70	-6	4,201	-0.14%
2021/09/01	1	38.60	0	0.00	38.90	1	4,210	0.02%
2021/08/31	1	38.20	4	38.00	38.00	-3	4,212	-0.07%
2021/08/27	0	0.00	1	38.65	38.45	-1	4,260	-0.02%
2021/08/26	7	38.53	6	38.83	38.40	1	4,279	0.02%
2021/08/25	1	38.90	10	38.95	38.90	-9	4,339	-0.21%
2021/08/24	0	0.00	1	38.95	38.25	-1	4,380	-0.02%
2021/08/23	3	39.00	0	0.00	38.70	3	4,433	0.07%
2021/08/20	1	37.50	2	38.58	37.60	-1	4,454	-0.02%
2021/08/19	2	37.85	0	0.00	38.60	2	4,461	0.04%
2021/08/18	0	0.00	6	36.25	39.00	-6	4,501	-0.13%
2021/08/17	3	37.05	3	38.08	36.00	0	4,560	0.00%
2021/08/16	0	0.00	14	39.35	39.50	-14	4,564	-0.31%
2021/08/13	0	0.00	1	41.25	41.50	-1	4,593	-0.02%
2021/08/10	0	0.00	12	41.77	41.65	-12	4,707	-0.25%
2021/08/09	5	42.20	1	42.25	42.10	4	4,776	0.08%
2021/08/06	7	44.71	5	43.91	43.80	2	4,807	0.04%
2021/08/05	11	43.41	4	44.84	45.60	7	4,845	0.14%
2021/08/04	3	43.50	0	0.00	42.70	3	4,872	0.06%
2021/08/03	1	42.55	0	0.00	42.30	1	4,961	0.02%
2021/08/02	1	42.55	0.6	42.45	42.45	0.4	4,999	0.01%
2021/07/30	2	42.25	3	42.15	41.80	-1	5,042	-0.02%
2021/07/29	0	0.00	3	42.83	42.75	-3	5,044	-0.06%
2021/07/28	22	43.03	6	42.28	42.95	16	5,065	0.32%
2021/07/27	16	45.32	7	44.56	43.80	9	5,098	0.18%
2021/07/26	16	45.16	12	46.92	47.60	4	5,068	0.08%
2021/07/23	7	41.81	4	43.20	43.30	3	4,911	0.06%
2021/07/22	0	0.00	10	41.97	41.70	-10	4,939	-0.20%
2021/07/21	2	40.35	0	0.00	40.20	2	5,003	0.04%
2021/07/20	10	40.76	5	40.80	40.55	5	5,122	0.10%
2021/07/19	2	43.18	21	43.00	42.80	-19	5,155	-0.37%
2021/07/16	4	45.26	1	45.00	43.85	3	5,199	0.06%
2021/07/15	1	43.75	1	43.85	43.80	0	5,203	0.00%
2021/07/14	21	44.78	17	45.47	44.50	4	5,193	0.08%
2021/07/13	23.1	46.20	36.3	48.05	46.50	-13.2	5,085	-0.26%
2021/07/12	14	43.64	68	43.54	44.45	-54	4,781	-1.13%
2021/07/09	1	41.05	2	40.85	40.45	-1	4,661	-0.02%
2021/07/08	11	41.28	5	41.70	40.85	6	4,708	0.13%
2021/07/07	5	40.45	0	0.00	40.80	5	4,729	0.11%
2021/07/05	1	41.80	2	41.70	41.50	-1	4,875	-0.02%
2021/07/02	5	41.50	5	41.80	42.10	0	5,035	0.00%
2021/07/01	1	39.50	0	0.00	39.45	1	5,413	0.02%
2021/06/30	3	40.60	0	0.00	40.75	3	5,611	0.05%
2021/06/29	13	40.03	11	40.74	40.05	2	5,880	0.03%
2021/06/28	1	41.90	35	41.85	41.55	-34	7,192	-0.47%
2021/06/25	14	42.82	6	42.65	42.50	8	7,821	0.10%
2021/06/24	17	44.19	14	43.39	43.25	3	7,846	0.04%
2021/06/23	7.1	44.53	3	45.00	43.70	4.1	7,873	0.05%
2021/06/22	11.2	39.65	51.1	43.67	44.00	-39.8	7,777	-0.51%
2021/06/21	37	40.38	12	40.13	40.00	25	7,671	0.33%
2021/06/18	36.1	42.23	5	42.08	42.60	31.1	7,843	0.40%
2021/06/17	4	38.94	33.9	39.74	40.30	-29.9	7,909	-0.38%
2021/06/16	15	36.65	7	36.65	36.65	8	8,099	0.10%
2021/06/11	10.1	32.35	0	0.00	32.20	10.1	8,550	0.12%
2021/06/09	6.3	32.42	9	32.80	32.60	-2.7	8,740	-0.03%
2021/06/08	2	32.85	0	0.00	32.60	2	8,756	0.02%
2021/06/04	2	33.43	1	33.35	33.00	1	8,798	0.01%
2021/06/02	15	35.10	10	35.68	34.15	5	8,837	0.06%
2021/06/01	23	36.18	9	35.39	36.10	14	8,825	0.16%
2021/05/31	13	34.45	8	34.68	34.90	5	8,872	0.06%
2021/05/28	2.1	34.00	8	34.12	33.90	-5.9	8,894	-0.07%
2021/05/27	12	33.54	1	32.85	33.60	11	8,896	0.12%
2021/05/26	10	33.69	1	34.70	33.55	9	8,903	0.10%
2021/05/25	1	34.65	26	34.84	35.20	-25	8,854	-0.28%
2021/05/24	2	32.00	1	31.90	32.00	1	8,839	0.01%
2021/05/21	1	31.70	14	31.77	31.70	-13	8,911	-0.15%
2021/05/20	17	31.39	2	30.80	30.25	15	8,920	0.17%
2021/05/19	3	31.28	2	31.18	31.95	1	8,978	0.01%
2021/05/18	0	0.00	3	29.75	29.90	-3	9,059	-0.03%
2021/05/17	3.3	27.18	1	28.50	27.20	2.3	9,079	0.03%
2021/05/14	4	30.80	31	31.94	30.10	-27	9,067	-0.30%
2021/05/13	13	30.44	0	0.00	30.50	13	9,083	0.14%
2021/05/12	10	31.20	15	31.30	31.20	-5	9,042	-0.06%
2021/05/11	13	34.72	15	34.70	34.65	-2	8,981	-0.02%
2021/05/10	6.1	39.01	9	39.03	38.50	-2.9	8,934	-0.03%
2021/05/07	7.1	39.40	3	39.52	40.60	4.1	8,974	0.05%
2021/05/06	4	37.95	4	37.41	37.00	0	9,070	0.00%
2021/05/05	5	38.64	4	38.88	38.00	1	9,134	0.01%
2021/05/04	4	40.99	11	37.52	41.30	-7	9,153	-0.08%
2021/05/03	2	38.65	7	38.19	37.80	-5	9,098	-0.05%
2021/04/29	12	40.79	13	41.50	40.50	-1	9,114	-0.01%
2021/04/28	32	42.42	30	41.81	41.10	2	9,181	0.02%
2021/04/27	31	42.79	23	42.52	42.50	8	9,314	0.09%
2021/04/26	84	45.59	25	44.83	44.15	59	9,419	0.63%
2021/04/23	8	48.08	4.3	48.63	47.60	3.8	9,512	0.04%
2021/04/22	3	48.87	10.3	47.72	46.00	-7.3	9,628	-0.08%
2021/04/21	3.5	47.94	9	46.80	49.60	-5.5	9,689	-0.06%
2021/04/20	3	46.93	2	47.50	47.00	1	9,693	0.01%
2021/04/19	3	46.50	0	0.00	46.35	3	9,716	0.03%
2021/04/16	22.1	47.05	0	0.00	46.95	22.1	9,754	0.23%
2021/04/15	19	44.26	2	44.70	45.80	17	9,823	0.17%
2021/04/14	2	44.80	5	43.74	44.40	-3	9,842	-0.03%
2021/04/13	11	46.90	18	47.94	46.85	-7	9,905	-0.07%
2021/04/12	35	46.97	4	47.19	46.60	31	9,977	0.31%
2021/04/09	11	48.13	10.3	49.02	48.00	0.8	10,093	0.01%
2021/04/08	18	51.87	25	52.42	51.10	-7	10,262	-0.07%
2021/04/07	69	51.09	13.3	50.87	52.80	55.7	10,309	0.54%
2021/04/06	12	49.86	5	49.80	50.80	7	10,109	0.07%
2021/04/01	12	44.79	23.6	44.96	46.20	-11.6	10,047	-0.12%
2021/03/31	95.3	42.79	108.4	42.56	42.00	-13.1	10,066	-0.13%	大賣/
2021/03/30	108.4	41.09	102.1	40.98	41.40	6.3	8,889	0.07%	大買/大賣/
2021/03/29	1	38.15	2	38.10	37.65	-1	8,218	-0.01%
2021/03/26	3.1	37.49	24	36.79	38.10	-20.9	8,146	-0.26%
2021/03/25	12	36.60	0	0.00	36.40	12	8,068	0.15%
2021/03/24	19	37.64	25	37.30	37.05	-6	8,022	-0.07%
2021/03/23	47.5	37.89	14	37.16	37.85	33.5	7,962	0.42%
2021/03/22	25	40.49	15	39.43	39.65	10	7,712	0.13%
2021/03/19	38	36.37	18.2	37.52	39.65	19.8	7,459	0.27%
2021/03/18	41	36.88	28	36.89	36.05	13	7,206	0.18%
2021/03/17	27	35.01	22	35.46	35.75	5	6,872	0.07%
2021/03/16	12	32.50	13	31.53	32.50	-1	6,703	-0.01%
2021/03/15	1	29.60	1	29.10	29.55	0	6,656	0.00%
2021/03/12	3	28.70	0	0.00	28.80	3	6,758	0.04%
2021/03/11	4	28.95	1	29.25	29.10	3	6,776	0.04%
2021/03/08	1	28.60	0	0.00	28.30	1	6,735	0.01%
2021/03/05	1	29.00	2	29.05	29.05	-1	6,753	-0.01%
2021/03/04	1	30.00	2	30.15	29.60	-1	6,730	-0.01%
2021/03/03	0	0.00	9	29.19	29.50	-9	6,698	-0.13%
2021/03/02	2	28.90	2	28.93	28.00	0	6,737	0.00%
2021/02/26	2	29.05	0	0.00	28.65	2	6,717	0.03%
2021/02/25	4	29.18	6	29.34	28.65	-2	6,699	-0.03%
2021/02/24	6	28.61	1	29.60	28.60	5	6,692	0.07%
2021/02/23	12	29.87	3	29.48	30.00	9	6,648	0.14%
2021/02/22	6	28.82	35	28.71	28.70	-29	6,563	-0.44%
2021/02/19	1.1	27.86	10	28.45	28.35	-8.9	6,541	-0.14%
2021/02/18	15	28.49	0	0.00	28.80	15	6,571	0.23%
2021/02/17	0	0.00	3	26.45	26.45	-3	6,472	-0.05%
2021/02/05	1	25.00	51	24.43	24.05	-50	6,436	-0.78%
2021/02/04	20	25.44	20	25.06	25.00	0	6,391	0.00%
2021/02/03	6	26.54	2	26.55	26.30	4	6,345	0.06%
2021/02/02	1	26.50	5	27.05	27.00	-4	6,396	-0.06%
2021/02/01	6	26.79	2	26.70	26.25	4	6,410	0.06%
2021/01/29	30	28.20	1	28.50	27.75	29	6,387	0.45%
2021/01/28	17	27.89	17	29.26	29.10	0	6,335	0.00%
2021/01/27	20	26.70	88	27.50	28.50	-68	6,208	-1.10%
2021/01/26	59	26.33	20.9	26.06	25.95	38.1	6,158	0.62%
2021/01/25	19	27.64	9	27.95	27.55	10	6,090	0.16%
2021/01/22	4	28.19	10	28.16	27.90	-6	6,076	-0.10%
2021/01/21	31	28.23	2	28.78	28.00	29	6,075	0.48%
2021/01/20	67	28.77	22	28.62	29.30	45	6,019	0.75%
2021/01/19	28	32.02	4	31.88	30.75	24	5,872	0.41%
2021/01/18	19	29.95	0.1	32.70	32.95	18.9	5,752	0.33%
2021/01/15	4	30.05	50	31.90	31.80	-46	5,594	-0.82%
2021/01/14	2.1	27.76	31	29.07	29.40	-28.9	5,502	-0.53%
2021/01/13	6	27.07	3	26.95	26.75	3	5,606	0.05%
2021/01/12	6	26.22	12.8	26.62	26.20	-6.8	5,694	-0.12%
2021/01/11	0	0.00	34	26.75	26.85	-34	5,688	-0.60%
2021/01/08	23	25.97	16	25.98	26.50	7	5,851	0.12%
2021/01/07	52	25.17	5	25.50	25.05	47	5,845	0.80%
2021/01/06	118	25.12	7	26.05	25.75	111	5,839	1.90%	大買/鉅額交易
2021/01/05	15	26.67	2	26.85	26.45	13	5,713	0.23%
2021/01/04	10	27.10	16	26.12	27.10	-6	5,638	-0.11%
2020/12/31	59	25.97	20	26.88	26.85	39	5,582	0.70%
2020/12/30	35	24.38	81	24.69	25.50	-46	5,411	-0.85%
2020/12/29	37	23.08	8	23.19	23.35	29	5,165	0.56%
2020/12/28	9	20.71	5	20.87	21.60	4	4,892	0.08%
2020/12/25	5	18.35	5	19.65	19.65	0	4,700	0.00%
2020/12/24	1	17.85	62	17.69	17.90	-61	4,359	-1.40%
2020/12/22	10	16.40	0	0.00	16.05	10	4,126	0.24%
2020/12/21	0	0.00	1	16.20	16.40	-1	4,101	-0.02%
2020/12/18	1	16.40	0	0.00	16.35	1	4,083	0.02%
2020/12/16	0	0.00	10	16.85	16.90	-10	4,030	-0.25%
2020/12/15	10	16.75	0	0.00	16.55	10	4,020	0.25%
2020/12/14	3	17.50	23	17.40	17.30	-20	3,969	-0.50%
2020/12/11	17	16.29	5	16.25	16.25	12	3,897	0.31%
2020/12/10	4	16.80	0	0.00	16.80	4	3,856	0.10%
2020/12/09	5	17.30	5	17.75	17.25	0	3,806	0.00%
2020/12/08	11	16.76	5	16.82	16.85	6	3,679	0.16%
2020/12/07	7	15.24	2	15.35	15.35	5	3,545	0.14%
2020/12/04	1	16.20	0	0.00	16.00	1	3,493	0.03%
2020/12/03	2	16.15	0	0.00	16.05	2	3,473	0.06%
2020/12/01	0	0.00	1	16.70	16.75	-1	3,443	-0.03%
2020/11/30	5	16.00	5	16.20	16.20	0	3,412	0.00%
2020/11/27	2	16.43	0	0.00	16.35	2	3,412	0.06%
2020/11/26	0	0.00	13	16.85	16.90	-13	3,379	-0.38%
2020/11/23	0	0.00	6	15.86	15.70	-6	3,286	-0.18%
2020/11/20	73	15.85	2	16.35	15.80	71	3,319	2.14%
2020/11/19	3	16.43	1	16.85	16.50	2	3,334	0.06%
2020/11/18	5	16.50	8	16.69	16.50	-3	3,335	-0.09%
2020/11/17	36	16.65	2	16.83	16.70	34	3,306	1.03%
2020/11/16	20	15.10	6	15.93	15.95	14	3,213	0.44%
2020/11/13	2	14.50	0	0.00	14.50	2	3,211	0.06%
2020/11/11	50	14.79	0	0.00	14.85	50	3,219	1.55%
2020/11/10	28	15.14	3	15.15	15.15	25	3,232	0.77%
2020/11/06	3	16.10	0	0.00	16.10	3	3,235	0.09%
2020/11/05	5	16.60	5	16.35	16.35	0	3,236	0.00%
2020/11/04	3	16.20	3	16.60	16.10	0	3,200	0.00%
2020/11/03	5	16.79	0	0.00	16.50	5	3,159	0.16%
2020/11/02	0	0.00	1	16.75	16.75	-1	3,106	-0.03%
2020/10/30	12	17.38	2	17.10	17.10	10	3,079	0.32%
2020/10/29	1	17.65	7	17.59	17.80	-6	3,005	-0.20%
2020/10/28	27	16.82	14	17.21	16.65	13	2,900	0.45%
2020/10/27	3	17.17	12	17.24	17.25	-9	2,833	-0.32%
2020/10/26	60	17.65	9	17.61	17.70	51	2,773	1.84%
2020/10/23	23	17.83	0	0.00	17.85	23	2,680	0.86%
2020/10/22	2	16.60	15	16.67	17.10	-13	2,591	-0.50%
2020/10/21	20	16.77	14	16.65	17.20	6	2,469	0.24%
2020/10/20	4	15.96	0	0.00	16.00	4	2,224	0.18%
2020/10/19	0	0.00	2	14.60	14.55	-2	2,075	-0.10%
2020/10/16	16	15.24	30	14.82	15.00	-14	2,038	-0.69%
2020/10/15	5	14.30	10	14.35	14.65	-5	1,807	-0.28%
2020/10/12	5	12.60	14	12.41	12.60	-9	1,613	-0.56%
2020/10/08	36	13.17	6	13.26	13.15	30	1,560	1.92%
2020/10/07	26	12.47	10	12.66	12.70	16	1,429	1.12%
2020/10/06	1	11.10	0	0.00	11.55	1	1,296	0.08%
2020/09/29	0	0.00	31	10.37	10.55	-31	1,292	-2.40%
2020/09/28	0	0.00	9	10.30	10.30	-9	1,303	-0.69%
2020/09/25	0	0.00	15	10.35	10.35	-15	1,314	-1.14%
2020/09/24	0	0.00	42	10.71	10.85	-42	1,313	-3.20%
2020/09/21	0	0.00	5	10.80	10.80	-5	1,299	-0.38%
2020/09/18	0	0.00	11	11.11	11.10	-11	1,292	-0.85%
2020/09/15	50	10.60	0	0.00	10.65	50	1,272	3.93%
2020/09/11	2	10.40	0	0.00	10.40	2	1,274	0.16%
2020/09/10	2	11.00	0	0.00	10.80	2	1,260	0.16%
2020/09/03	25	11.82	2	11.75	11.70	23	1,189	1.93%
2020/09/02	25	12.08	2	12.30	12.15	23	1,153	1.99%
2020/09/01	12	12.17	0	0.00	12.30	12	1,120	1.07%
2020/08/31	22	11.47	0	0.00	11.40	22	1,083	2.03%
2020/08/27	2	11.95	8	12.06	11.85	-6	1,044	-0.57%
2020/08/26	46	12.03	9	12.19	12.10	37	1,017	3.64%
2020/08/25	3	11.62	5	10.85	11.95	-2	950	-0.21%
2020/08/19	6	10.70	6	10.37	10.50	0	791	0.00%
2020/08/18	6	9.24	0	0.00	10.10	6	740	0.81%
2020/08/13	13	9.66	5	8.80	9.75	8	650	1.23%
2020/08/12	5	8.47	0	0.00	9.00	5	569	0.88%
2020/08/10	0	0.00	10	7.46	7.45	-10	538	-1.86%
2020/07/27	0	0.00	5	7.33	7.31	-5	595	-0.84%
2020/07/22	0	0.00	25	7.80	7.90	-25	593	-4.21%
2020/07/15	0	0.00	3	7.85	7.85	-3	561	-0.53%
2020/07/14	2	8.05	0	0.00	7.98	2	559	0.36%
2020/07/13	1	8.10	0	0.00	8.06	1	558	0.18%
2020/06/30	0	0.00	1	7.21	7.23	-1	546	-0.18%
2020/06/08	0	0.00	10	7.25	7.23	-10	619	-1.62%
2020/06/04	5	7.23	0	0.00	7.12	5	617	0.81%
2020/05/27	0	0.00	10	7.00	6.99	-10	619	-1.61%
2020/05/26	0	0.00	0.6	7.02	7.07	-0.6	618	-0.10%
2020/05/25	10	6.83	0	0.00	6.83	10	622	1.61%
2020/05/15	5	7.99	1	7.97	7.11	4	576	0.69%
2020/05/11	5	7.02	0	0.00	6.90	5	490	1.02%
2020/04/29	0.1	6.34	0	0.00	6.38	0.1	460	0.02%
2020/04/22	5	5.93	0	0.00	5.83	5	462	1.08%
2020/03/20	10	4.89	0	0.00	4.90	10	359	2.78%
2020/03/17	1	5.54	0	0.00	5.45	1	322	0.31%
2020/03/16	0	0.00	1	5.94	5.80	-1	320	-0.31%
2020/03/13	1	5.69	1	5.68	5.74	0	314	0.00%
2020/03/12	10	6.27	0	0.00	6.31	10	301	3.32%
2020/02/13	1	8.33	0	0.00	8.30	1	272	0.37%
2020/02/11	0	8.24	0	0.00	8.30	0	273	0.00%
2020/02/05	2	8.36	0	0.00	8.35	2	278	0.72%
2020/01/30	10	8.21	0	0.00	8.30	10	268	3.72%
2019/12/31	10	9.37	0	0.00	9.33	10	254	3.92%
2019/12/23	1	9.62	0	0.00	9.72	1	274	0.36%
2019/12/11	0	0.00	1	9.56	9.60	-1	365	-0.27%
2019/12/04	3	9.33	0	0.00	9.25	3	360	0.83%
2019/12/03	0	0.00	5	9.47	9.48	-5	353	-1.41%
2019/11/28	0	0.00	12	9.77	9.75	-12	354	-3.38%
2019/11/27	5	9.82	0	0.00	9.77	5	356	1.40%
2019/11/19	0	0.00	1	9.77	9.77	-1	361	-0.28%
2019/10/29	0	0.00	0.3	10.30	10.35	-0.3	341	-0.08%
2019/10/23	1	10.55	0	0.00	10.55	1	349	0.29%
2019/10/14	0	0.00	3	10.60	10.40	-3	354	-0.85%
2019/09/17	0	0.00	24	10.83	10.90	-24	417	-5.75%
2019/09/16	24	11.35	0	0.00	11.35	24	422	5.68%
2019/08/19	0	0.00	3	10.65	10.65	-3	649	-0.46%
2019/07/15	0	0.00	4	11.65	11.90	-4	848	-0.47%
2019/07/12	0	0.00	0.2	11.60	11.70	-0.2	879	-0.02%
2019/07/11	0	0.00	10	11.90	11.85	-10	935	-1.07%
2019/06/20	8	12.66	0	0.00	12.70	8	1,250	0.64%
2019/06/19	6	13.18	3	13.17	13.00	3	1,339	0.22%
2019/06/18	0	0.00	3	11.72	12.45	-3	1,485	-0.20%
2019/06/06	1	11.25	3	11.10	11.15	-2	1,822	-0.11%
2019/06/04	47	11.43	52	11.43	11.10	-5	1,949	-0.26%
2019/05/28	2	10.70	0	0.00	10.60	2	2,008	0.10%
2019/05/22	2	10.50	0	0.00	10.35	2	2,250	0.09%
2019/05/21	5	10.85	0	0.00	10.85	5	2,233	0.22%
2019/04/16	1	13.10	20	13.10	13.30	-19	1,937	-0.98%
2019/04/15	0	0.00	1	12.00	12.10	-1	1,866	-0.05%
2019/04/11	0	0.00	12	11.90	11.90	-12	1,850	-0.65%
2019/04/08	5	12.97	3	13.10	12.95	2	1,823	0.11%
2019/04/03	3	13.08	0	0.00	12.90	3	1,812	0.17%
2019/03/29	26	12.69	0	0.00	12.65	26	1,755	1.48%
2019/03/28	11	13.40	1	13.25	13.20	10	1,716	0.58%
2019/03/27	6	13.62	21	13.48	13.60	-15	1,694	-0.89%
2019/03/26	0	0.00	1	13.10	13.00	-1	1,630	-0.06%
2019/03/22	2	13.90	1	13.85	13.85	1	1,537	0.07%
2019/03/21	0	0.00	10	14.75	14.50	-10	1,426	-0.70%
2019/03/20	1	13.55	8	13.55	13.55	-7	1,207	-0.58%
2019/03/18	0	0.00	5	12.70	12.65	-5	1,060	-0.47%
2019/03/15	5	13.00	1	13.10	13.05	4	1,005	0.40%
2019/03/14	1	12.45	0	0.00	12.45	1	933	0.11%
2019/03/13	7	12.09	7	12.19	12.10	0	896	0.00%
2019/03/12	0	0.00	8	12.10	12.05	-8	859	-0.93%
2019/03/11	2	11.83	0	0.00	12.25	2	801	0.25%
2019/03/08	6	10.70	0	0.00	11.15	6	686	0.87%
2019/03/06	20	10.93	0	0.00	10.70	20	660	3.03%
2019/02/27	18	11.20	0	0.00	11.25	18	621	2.90%
2019/02/25	2	11.15	0	0.00	11.20	2	563	0.35%
2019/02/22	0	0.00	10	10.60	10.75	-10	480	-2.08%
2019/02/21	10	9.28	0	0.00	9.81	10	393	2.54%
2018/12/11	1	9.27	0	0.00	9.24	1	577	0.17%
2018/11/23	0	0.00	1	9.61	9.53	-1	653	-0.15%
2018/11/05	0.1	10.25	0	0.00	10.25	0.1	730	0.01%
2018/10/30	0	0.00	2	10.10	10.10	-2	728	-0.27%
2018/10/09	0	0.00	5	12.05	12.05	-5	679	-0.74%
2018/10/08	2	12.20	0	0.00	12.05	2	673	0.30%
2018/10/05	5	12.30	2	12.15	12.55	3	653	0.46%
2018/10/02	2	11.25	0	0.00	11.35	2	561	0.36%
2018/09/25	0	0.00	30	11.54	11.30	-30	544	-5.51%
2018/09/21	30	11.30	0	0.00	11.30	30	534	5.62%
2018/09/07	3	13.00	0	0.00	12.35	3	442	0.68%
2018/08/20	5	12.65	0	0.00	12.35	5	365	1.37%
2018/07/27	0	0.00	11.6	14.50	14.55	-11.6	252	-4.61%
2018/07/13	0	0.00	0.6	15.20	15.30	-0.6	250	-0.25%
2018/06/20	0	0.00	3	15.50	15.65	-3	331	-0.90%
2018/06/01	0	0.00	2	15.50	15.45	-2	273	-0.73%
2018/05/08	0	0.00	1	15.55	15.60	-1	332	-0.30%
2018/04/09	0	0.00	1	17.80	17.65	-1	386	-0.26%
2018/04/03	5	18.70	0	0.00	18.60	5	381	1.31%
2018/03/19	1	17.65	4	17.65	17.50	-3	334	-0.90%
2018/03/12	4	17.65	0	0.00	17.60	4	365	1.09%
2018/03/05	1	17.25	0	0.00	17.60	1	396	0.25%
2018/03/02	0	0.00	10	17.10	17.25	-10	396	-2.52%
2018/03/01	0	0.00	10	17.00	17.05	-10	400	-2.49%
2018/02/08	3	16.15	0	0.00	16.00	3	461	0.65%
2018/02/06	5	16.50	0	0.00	15.95	5	509	0.98%
2018/02/05	2	17.00	0	0.00	17.65	2	524	0.38%
2018/02/02	2	18.15	0	0.00	17.90	2	529	0.38%
2018/01/31	2	18.50	0	0.00	18.50	2	539	0.37%
2018/01/30	2	18.80	0	0.00	18.90	2	544	0.37%
2018/01/24	0	0.00	1	19.10	19.20	-1	608	-0.16%
2018/01/09	0	0.00	1	19.65	19.70	-1	735	-0.14%
2018/01/08	0	0.00	2	19.65	19.80	-2	741	-0.27%
2018/01/04	3	19.52	0	0.00	19.50	3	761	0.39%