生達 (1720)-富邦-台南券商分點個股進出

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

生達

(1720)

可現股當沖

股價
64.4
漲跌
▲0.5
漲幅
+0.78%
成交量
271張
產業
上市生技醫療類股
232人加入追蹤

立即追蹤
本地時間:13:30(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

生達 (1720)籌碼相關－富邦-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	5	62.74	0	0.00	63.60	5	296	1.69%
2024/11/14	1	63.30	0	0.00	63.30	1	303	0.33%
2024/11/13	1	63.80	1	63.70	63.60	0	305	0.00%
2024/11/12	1.1	63.51	0	0.00	63.30	1.1	311	0.34%
2024/11/06	0	0.00	3	63.50	63.50	-3	337	-0.89%
2024/11/01	2	63.20	0	0.00	63.60	2	394	0.51%
2024/10/29	14.1	63.44	0	0.00	63.50	14.1	420	3.34%
2024/10/28	6	64.30	0	0.00	64.20	6	431	1.39%
2024/10/24	6	64.60	0	0.00	64.30	6	492	1.22%
2024/10/17	1	64.60	0	0.00	65.50	1	664	0.15%
2024/10/16	10	64.00	1	66.80	66.80	9	658	1.37%
2024/10/11	0	0.00	0.1	64.30	64.00	-0.1	649	-0.02%
2024/10/07	1	64.90	0	0.00	65.30	1	661	0.15%
2024/09/16	0.1	64.67	0	0.00	64.70	0.1	731	0.01%
2024/09/13	1	64.10	0	0.00	64.40	1	752	0.13%
2024/09/10	0.1	64.00	0	0.00	63.90	0.1	767	0.01%
2024/09/06	1	64.60	0	0.00	64.90	1	771	0.13%
2024/09/05	0	0.00	1	65.10	65.00	-1	778	-0.13%
2024/09/04	7	64.97	2	64.15	64.30	5	792	0.63%
2024/09/03	3	66.30	0	0.00	66.40	3	796	0.38%
2024/08/30	0	0.00	2	66.70	66.50	-2	802	-0.25%
2024/08/29	2	66.50	0	0.00	66.50	2	814	0.25%
2024/08/23	2	65.50	0	0.00	65.90	2	820	0.24%
2024/08/21	1	66.40	0	0.00	66.60	1	826	0.12%
2024/08/19	4	65.65	0	0.00	65.60	4	836	0.48%
2024/08/16	0	0.00	1	66.00	65.80	-1	849	-0.12%
2024/08/15	2	65.70	0	0.00	65.30	2	863	0.23%
2024/08/14	3	65.43	0	0.00	65.30	3	917	0.33%
2024/08/13	2	65.75	1	65.30	65.90	1	1,002	0.10%
2024/08/12	0.1	66.30	0	0.00	65.80	0.1	1,018	0.00%
2024/08/09	4	66.35	0	0.00	66.10	4	1,021	0.39%
2024/08/07	2	66.30	0	0.00	66.30	2	1,039	0.19%
2024/08/06	2	66.30	5.1	65.31	66.20	-3.1	1,054	-0.29%
2024/08/05	4	66.40	0	0.00	66.40	4	1,045	0.38%
2024/08/02	1	70.60	0	0.00	70.50	1	1,037	0.10%
2024/08/01	1.1	72.95	2	73.15	73.30	-0.9	1,024	-0.08%
2024/07/30	5.3	74.40	4	74.75	74.60	1.3	1,002	0.13%
2024/07/29	5	77.46	14.3	77.98	75.50	-9.3	984	-0.94%
2024/07/26	6	78.45	12.5	77.17	78.70	-6.5	942	-0.68%
2024/07/23	6.5	74.19	10.1	76.07	77.40	-3.6	885	-0.41%
2024/07/22	7.2	75.08	0	0.00	73.20	7.2	846	0.85%
2024/07/19	1.1	75.87	0	0.00	73.50	1.1	825	0.13%
2024/07/18	5	73.80	2	75.45	75.80	3	796	0.38%
2024/07/17	4.2	73.98	0	0.00	74.00	4.2	780	0.53%
2024/07/16	5.1	73.81	2	73.80	74.00	3.1	781	0.40%
2024/07/15	5	72.80	2	73.00	73.20	3	787	0.38%
2024/07/12	2	72.40	0	0.00	72.10	2	788	0.25%
2024/07/10	1	72.20	1	72.40	72.20	0	801	0.00%
2024/07/09	0	0.00	10	72.09	71.90	-10	806	-1.24%
2024/07/08	2	72.80	0	0.00	72.80	2	807	0.25%
2024/07/04	1	73.00	0	0.00	72.80	1	821	0.12%
2024/07/02	0	0.00	4	74.20	74.30	-4	810	-0.49%
2024/07/01	2	74.55	0	0.00	74.90	2	809	0.25%
2024/06/28	0	0.00	2	74.00	74.20	-2	804	-0.25%
2024/06/27	0	0.00	3	74.47	73.80	-3	801	-0.37%
2024/06/26	0	0.00	4	74.40	73.90	-4	790	-0.51%
2024/06/25	1	74.60	7	74.31	73.80	-6	789	-0.76%
2024/06/24	3	73.20	0	0.00	73.90	3	780	0.38%
2024/06/20	0	0.00	3	72.37	72.90	-3	758	-0.40%
2024/06/19	0	0.00	3	71.10	71.00	-3	738	-0.41%
2024/06/18	3	71.10	3	71.17	71.50	0	738	0.00%
2024/06/13	3	70.90	0	0.00	70.80	3	741	0.40%
2024/06/06	1	70.50	0	0.00	70.10	1	718	0.14%
2024/06/04	2	70.80	3	70.80	70.90	-1	725	-0.14%
2024/06/03	1	70.00	1	70.40	70.00	0	722	0.00%
2024/05/30	8	69.15	0	0.00	69.10	8	727	1.10%
2024/05/29	2	69.60	0	0.00	69.70	2	729	0.27%
2024/05/28	0	69.30	0	0.00	69.50	0	735	0.00%
2024/05/27	0	0.00	1	69.70	69.40	-1	752	-0.13%
2024/05/24	1	69.30	0	0.00	69.50	1	755	0.13%
2024/05/23	2	69.55	1	70.50	70.70	1	761	0.13%
2024/05/22	3	70.47	0	0.00	70.30	3	754	0.40%
2024/05/21	3	70.83	2	71.30	71.20	1	743	0.13%
2024/05/17	5	71.42	23	72.30	72.10	-18	678	-2.65%
2024/05/16	2	69.00	7	68.87	68.90	-5	601	-0.83%
2024/05/14	0	0.00	7	68.37	68.30	-7	633	-1.11%
2024/05/10	0	0.00	1	67.20	67.40	-1	599	-0.17%
2024/05/09	1	65.50	1	65.90	66.00	0	569	0.00%
2024/05/08	7	65.10	2	65.15	65.20	5	560	0.89%
2024/05/02	1	63.20	0	0.00	63.20	1	546	0.18%
2024/04/29	2	63.20	0	0.00	63.10	2	548	0.36%
2024/04/19	2.1	61.63	0	0.00	60.90	2.1	548	0.37%
2024/04/16	5	62.50	0	0.00	62.00	5	551	0.91%
2024/04/15	6	63.65	0	0.00	63.60	6	541	1.11%
2024/04/12	1	64.10	4	64.20	64.20	-3	537	-0.56%
2024/04/11	2	64.70	0	0.00	64.70	2	545	0.37%
2024/04/09	0	0.00	3	66.60	66.50	-3	535	-0.56%
2024/04/02	0	0.00	3	66.50	66.40	-3	534	-0.56%
2024/03/28	1	66.60	1	66.90	66.20	0	532	0.00%
2024/03/27	0	0.00	13	66.20	66.30	-13	529	-2.46%
2024/03/26	5	66.00	0	0.00	65.20	5	538	0.93%
2024/03/25	3	66.10	1	66.00	66.10	2	539	0.37%
2024/03/20	0	0.00	2	66.10	65.90	-2	561	-0.36%
2024/03/18	2	64.75	6	65.28	65.20	-4	561	-0.71%
2024/03/15	3	65.00	0	0.00	64.90	3	568	0.53%
2024/03/14	3	65.90	1	65.90	65.60	2	576	0.35%
2024/03/12	0	0.00	13	66.00	65.80	-13	584	-2.23%
2024/03/11	0	0.00	4	65.10	65.30	-4	597	-0.67%
2024/03/07	11	66.33	0	0.00	66.40	11	658	1.67%
2024/03/06	6	66.70	0	0.00	66.80	6	679	0.88%
2024/03/04	0.2	66.70	5	66.70	66.40	-4.8	698	-0.69%
2024/02/29	2	67.30	0	0.00	66.90	2	837	0.24%
2024/02/27	2	68.25	0	0.00	68.10	2	820	0.24%
2024/02/26	0	0.00	8	68.60	68.50	-8	815	-0.98%
2024/02/23	0	0.00	2	67.20	67.10	-2	810	-0.25%
2024/02/22	0.2	67.70	12	67.80	67.80	-11.8	809	-1.46%
2024/02/21	2	67.80	0	0.00	67.60	2	815	0.25%
2024/02/20	1	67.70	0	0.00	67.70	1	827	0.12%
2024/02/16	0.1	68.40	5	68.74	68.40	-4.9	813	-0.60%
2024/02/15	0	0.00	1	66.50	67.00	-1	776	-0.13%
2024/02/05	2	64.05	0.2	64.40	64.20	1.8	753	0.24%
2024/02/02	2	64.40	1	64.50	64.40	1	754	0.13%
2024/01/31	0	0.00	1	64.10	64.10	-1	761	-0.13%
2024/01/30	1.1	64.53	0	0.00	64.20	1.1	768	0.14%
2024/01/29	3	64.07	0	0.00	64.80	3	771	0.39%
2024/01/25	0.1	64.50	0	0.00	64.20	0.1	773	0.01%
2024/01/17	1	64.20	0	0.00	63.10	1	790	0.13%
2024/01/11	0	0.00	1	64.80	64.70	-1	792	-0.13%
2024/01/10	1	64.60	0	0.00	64.60	1	806	0.12%
2024/01/09	1	66.00	2	66.70	66.60	-1	792	-0.13%
2024/01/08	1	66.30	0	0.00	66.30	1	794	0.13%
2024/01/02	1	65.30	0	0.00	65.40	1	829	0.12%
2023/12/29	0	0.00	2	65.65	65.90	-2	826	-0.24%
2023/12/25	0	0.00	1	65.20	65.20	-1	836	-0.12%
2023/12/21	1	66.60	0	0.00	65.30	1	835	0.12%
2023/12/20	1	66.20	1	66.30	66.20	0	829	0.00%
2023/12/19	14	66.77	0	0.00	66.50	14	828	1.69%
2023/12/13	2	66.60	0	0.00	66.40	2	813	0.25%
2023/12/06	1	67.50	0	0.00	67.50	1	857	0.12%
2023/12/05	2	68.75	1	70.40	68.20	1	842	0.12%
2023/12/04	6	69.18	1	70.10	69.90	5	824	0.61%
2023/12/01	0	0.00	0	67.70	68.00	0	781	0.00%
2023/11/30	0	0.00	2	66.80	66.50	-2	752	-0.27%
2023/11/28	4	66.95	10	66.85	66.10	-6	736	-0.82%
2023/11/27	12	68.73	24	68.69	68.70	-12	685	-1.75%
2023/11/24	10	63.40	0	0.00	63.60	10	597	1.67%
2023/11/21	4	62.75	0	0.00	62.80	4	591	0.68%
2023/11/20	0	0.00	2	63.20	62.90	-2	593	-0.34%
2023/11/17	0	62.05	4	62.63	62.20	-4	590	-0.67%
2023/11/14	0.1	60.30	0	0.00	60.10	0.1	591	0.01%
2023/11/10	2	61.00	0	0.00	60.80	2	597	0.33%
2023/11/08	1	60.80	0.1	61.00	61.00	0.9	635	0.14%
2023/10/31	0	0.00	1	61.10	60.40	-1	747	-0.13%
2023/10/30	1	61.30	0	0.00	61.20	1	766	0.13%
2023/10/25	0	0.00	3	60.40	60.40	-3	779	-0.39%
2023/10/24	1	59.90	0	59.50	60.00	1	785	0.12%
2023/10/20	2	58.50	0	0.00	58.70	2	800	0.25%
2023/10/18	1	58.80	0	0.00	60.30	1	806	0.12%
2023/10/17	4	60.45	0	0.00	60.30	4	796	0.50%
2023/10/16	1	60.30	0	0.00	60.20	1	811	0.12%
2023/10/12	2	61.45	0	0.00	61.50	2	830	0.24%
2023/10/11	5.2	61.45	0	0.00	61.10	5.2	838	0.62%
2023/10/06	0	0.00	1	66.50	66.50	-1	801	-0.12%
2023/10/03	0	0.00	1	67.00	66.10	-1	850	-0.12%
2023/10/02	1.1	65.61	0	0.00	66.10	1.1	859	0.12%
2023/09/26	1.1	65.52	1	65.60	64.80	0.1	882	0.01%
2023/09/25	0	0.00	1	66.10	65.80	-1	904	-0.11%
2023/09/22	1	64.00	0	0.00	64.80	1	928	0.11%
2023/09/21	6	64.63	0	0.00	64.50	6	946	0.63%
2023/09/20	1	65.40	4	65.40	65.20	-3	954	-0.31%
2023/09/19	3	66.60	0	0.00	65.80	3	996	0.30%
2023/09/13	1.1	67.17	0	0.00	67.20	1.1	1,014	0.11%
2023/09/12	3	66.10	1	65.90	66.20	2	999	0.20%
2023/09/11	11	64.72	2	65.20	64.80	9	989	0.91%
2023/09/07	0	0.00	2	62.90	63.50	-2	995	-0.20%
2023/09/06	5	64.30	0	0.00	64.30	5	1,021	0.49%
2023/09/01	2	64.70	0	64.30	64.60	2	1,224	0.16%
2023/08/28	0	0.00	1	61.60	61.50	-1	1,272	-0.08%
2023/08/24	0	0.00	5	62.70	62.70	-5	1,282	-0.39%
2023/08/21	2	63.80	0	0.00	63.80	2	1,317	0.15%
2023/08/18	0	0.00	1	65.40	64.10	-1	1,326	-0.08%
2023/08/15	0	0.00	2	62.00	63.00	-2	1,372	-0.15%
2023/08/14	1	61.30	0	0.00	61.70	1	1,389	0.07%
2023/08/11	2	65.45	0	0.00	65.40	2	1,378	0.15%
2023/08/07	1	61.40	0.1	61.40	61.90	0.9	1,418	0.06%
2023/08/04	2	61.30	0	61.60	61.00	2	1,461	0.14%
2023/08/02	3	63.50	0	0.00	63.40	3	1,525	0.20%
2023/07/31	2	64.60	0	0.00	64.40	2	1,601	0.12%
2023/07/28	0	65.00	0	0.00	64.30	0	1,685	0.00%
2023/07/27	0.1	65.50	0	0.00	65.40	0.1	1,728	0.01%
2023/07/25	1	66.10	0	0.00	66.60	1	2,077	0.05%
2023/07/18	0	66.30	3	67.10	65.70	-3	2,501	-0.12%
2023/07/14	1	65.50	0	0.00	66.00	1	2,671	0.04%
2023/07/13	3	64.93	0	0.00	64.90	3	2,825	0.11%
2023/07/12	1	64.41	0	0.00	64.30	1	2,978	0.03%
2023/07/11	0	65.90	0.1	65.80	65.50	-0.1	2,990	0.00%
2023/07/10	0	0.00	0.1	67.60	67.20	-0.1	2,990	0.00%
2023/07/07	2	67.90	6	68.20	67.80	-4	2,998	-0.13%
2023/07/06	0	69.50	0.1	69.40	69.10	-0.1	2,991	0.00%
2023/07/05	2	69.70	0	0.00	69.90	2	2,993	0.07%
2023/07/04	0	69.80	0	0.00	69.60	0	2,990	0.00%
2023/07/03	9	71.07	0	0.00	70.70	9	2,981	0.30%
2023/06/30	0.1	71.50	0	0.00	71.80	0.1	2,960	0.00%
2023/06/29	0	0.00	4	70.00	70.30	-4	2,938	-0.14%
2023/06/27	6	69.63	1.1	69.64	69.00	4.9	2,927	0.17%
2023/06/26	0	0.00	0.1	68.50	67.70	-0.1	2,900	0.00%
2023/06/21	0	68.20	0	0.00	68.20	0	2,898	0.00%
2023/06/20	1	68.60	0.1	68.60	68.30	0.9	2,899	0.03%
2023/06/15	0	69.40	0	0.00	70.00	0	2,898	0.00%
2023/06/14	5	70.20	2	70.10	69.80	3	2,919	0.10%
2023/06/13	0	70.70	0	0.00	70.30	0	2,948	0.00%
2023/06/12	0	0.00	0.2	70.90	70.60	-0.2	2,964	-0.01%
2023/06/09	1	72.60	5	73.30	73.30	-4	2,948	-0.14%
2023/06/08	3	77.70	2.1	77.02	72.10	0.9	2,933	0.03%
2023/06/07	0	0.00	1	76.21	78.00	-1	2,844	-0.04%
2023/06/06	5.1	73.11	5	73.62	74.30	0.1	2,789	0.00%
2023/06/05	5	73.20	0	0.00	72.70	5	2,778	0.18%
2023/06/02	0	71.80	0	0.00	71.60	0	2,795	0.00%
2023/06/01	0	0.00	0.2	71.30	71.50	-0.2	2,829	-0.01%
2023/05/30	0	70.50	1	70.10	70.10	-1	2,912	-0.03%
2023/05/29	4	70.60	0	0.00	70.80	4	2,996	0.13%
2023/05/26	1	70.00	0	0.00	69.90	1	2,987	0.03%
2023/05/25	1	70.20	0	0.00	71.20	1	2,979	0.03%
2023/05/23	1	69.50	0	0.00	71.10	1	2,988	0.03%
2023/05/16	0.2	67.70	0	0.00	68.10	0.2	2,937	0.01%
2023/05/15	0	0.00	1	66.40	67.10	-1	2,951	-0.03%
2023/05/12	1	67.74	14.1	68.55	67.80	-13.1	2,950	-0.44%
2023/05/11	1	67.74	14.1	68.55	68.10	-13.1	2,937	-0.45%
2023/05/10	1	73.00	1	73.00	72.70	0	2,863	0.00%
2023/05/08	1	75.40	0	0.00	75.00	1	2,810	0.04%
2023/05/05	10	75.95	0	74.50	74.70	10	2,783	0.36%
2023/05/03	0	0.00	1.2	73.86	74.10	-1.2	2,669	-0.05%
2023/05/02	8.2	76.33	4	77.00	74.00	4.2	2,624	0.16%
2023/04/28	28.1	74.04	27	73.61	76.20	1	2,506	0.04%
2023/04/27	1	69.89	2	68.80	69.70	-1	2,280	-0.04%
2023/04/26	0	67.55	0	0.00	68.80	0	2,205	0.00%
2023/04/25	0	67.00	1	68.00	68.10	-1	2,186	-0.05%
2023/04/24	4	66.95	4.1	67.42	67.30	-0.1	2,079	0.00%
2023/04/21	1	67.76	2.2	65.45	64.10	-1.2	2,012	-0.06%
2023/04/20	1	66.60	4	67.70	66.40	-3	1,970	-0.15%
2023/04/19	1	71.50	0.1	69.50	69.00	0.9	1,967	0.05%
2023/04/18	0.1	66.98	5	68.60	68.60	-4.9	1,890	-0.26%
2023/04/17	2	63.15	9	64.78	64.00	-7	1,772	-0.40%
2023/04/12	4.1	57.08	10	56.70	57.20	-5.9	1,825	-0.32%
2023/04/11	0	56.10	0	0.00	56.10	0	1,952	0.00%
2023/04/07	0	55.50	0	0.00	55.40	0	2,606	0.00%
2023/04/06	0	0.00	5	55.50	55.70	-5	2,772	-0.18%
2023/03/30	0	55.00	0	0.00	54.90	0	3,083	0.00%
2023/03/28	0	54.80	0	0.00	54.40	0	3,399	0.00%
2023/03/27	0	55.50	5	55.00	55.10	-5	3,667	-0.14%
2023/03/24	0	54.50	0	0.00	54.50	0	3,966	0.00%
2023/03/23	10	53.90	0	0.00	53.70	10	4,251	0.24%
2023/03/22	1	54.30	0	0.00	54.20	1	4,649	0.02%
2023/03/21	0.1	54.77	0	0.00	54.50	0.1	4,829	0.00%
2023/03/20	0	53.50	0	0.00	53.60	0	4,958	0.00%
2023/03/17	5	54.12	3	53.97	53.90	2	4,978	0.04%
2023/03/16	1	56.00	1	57.30	54.90	0	4,953	0.00%
2023/03/14	1	60.10	0	0.00	59.30	1	4,899	0.02%
2023/03/13	1	58.80	0.2	58.40	59.20	0.8	4,886	0.02%
2023/03/10	0	59.20	0	60.10	59.30	0	4,874	0.00%
2023/03/09	0.2	60.30	0	0.00	60.60	0.2	4,859	0.00%
2023/03/07	1	60.30	1	61.40	60.60	0	4,854	0.00%
2023/03/06	0	0.00	2	61.20	61.20	-2	4,827	-0.04%
2023/03/03	0.1	60.20	1	59.80	59.80	-0.9	4,782	-0.02%
2023/03/02	13.1	60.10	13	60.15	60.20	0.1	4,743	0.00%
2023/03/01	5	59.78	2	59.80	58.50	3	4,679	0.06%
2023/02/23	0	0.00	1	58.00	58.10	-1	4,589	-0.02%
2023/02/22	1	57.80	0	0.00	57.50	1	4,579	0.02%
2023/02/20	1	57.60	1	57.80	57.70	0	4,545	0.00%
2023/02/16	0	0.00	0.1	57.70	57.90	-0.1	4,533	0.00%
2023/02/13	1	58.10	0	0.00	58.20	1	4,486	0.02%
2023/02/06	2	58.40	3	58.40	58.50	-1	4,383	-0.02%
2023/02/03	0	0.00	2	57.65	57.40	-2	4,344	-0.05%
2023/01/30	0.1	55.60	15	55.37	55.80	-14.9	4,276	-0.35%
2023/01/16	1	55.60	0	0.00	55.80	1	4,253	0.02%
2023/01/13	1	55.20	0	0.00	55.20	1	4,243	0.02%
2023/01/12	0	0.00	1	54.40	54.40	-1	4,224	-0.02%
2023/01/10	1	56.80	2	56.45	55.90	-1	4,167	-0.02%
2023/01/09	0.1	57.60	1	57.40	57.20	-0.9	4,117	-0.02%
2023/01/06	7	58.47	7	58.64	57.80	0	4,056	0.00%
2023/01/05	0	0.00	1	60.00	58.30	-1	4,000	-0.02%
2023/01/04	1	58.90	1	59.50	58.60	0	3,950	0.00%
2023/01/03	24	59.36	2	59.40	59.40	22	3,890	0.57%
2022/12/30	2	61.50	1	60.40	61.50	1	3,780	0.03%
2022/12/29	1	61.20	1	60.20	61.00	0	3,683	0.00%
2022/12/28	2	61.60	3	60.80	59.80	-1	3,542	-0.03%
2022/12/27	15	62.91	8	62.16	62.00	7	3,317	0.21%
2022/12/26	41	63.74	62	63.57	65.00	-21	2,872	-0.73%
2022/12/23	21	59.80	24	59.52	59.10	-3	2,699	-0.11%
2022/12/22	27	58.53	19	58.81	59.00	8	2,525	0.32%
2022/12/21	4	57.38	16	57.34	57.50	-12	2,387	-0.50%
2022/12/20	2.1	55.87	23	57.34	55.10	-20.9	2,238	-0.94%
2022/12/19	16	60.55	24	59.81	60.70	-8	2,063	-0.39%
2022/12/16	128	61.24	108	61.60	58.50	20	1,785	1.12%	大買/大賣/
2022/12/15	47	63.13	43.1	62.72	59.80	3.9	1,470	0.27%
2022/12/14	42	61.75	34	62.00	60.80	8	1,180	0.68%
2022/12/13	21	60.45	28	59.93	61.90	-7	775	-0.91%
2022/12/12	96	56.03	181.8	54.66	56.30	-85.8	594	-14.44%	大賣/
2022/12/09	6	51.07	30	51.08	51.20	-24	458	-5.23%
2022/12/07	1	48.65	2	49.20	48.90	-1	415	-0.24%
2022/12/05	0	0.00	2	48.60	48.65	-2	399	-0.50%
2022/12/01	0	47.95	0	0.00	48.15	0	397	0.01%
2022/11/30	0	0.00	2	48.00	48.00	-2	393	-0.51%
2022/11/29	8	47.27	3	47.65	47.25	5	386	1.29%
2022/11/28	1	46.40	1	47.45	47.45	0	369	0.00%
2022/11/25	6	46.63	0	0.00	46.80	6	370	1.62%
2022/11/23	2	46.70	0.1	47.00	46.95	2	383	0.51%
2022/11/21	20	47.08	3	47.13	47.20	17	394	4.31%
2022/11/18	9	46.46	1	46.75	46.50	8	389	2.05%
2022/11/17	1	45.90	0	0.00	46.15	1	391	0.26%
2022/11/15	1	45.40	0	0.00	45.50	1	419	0.24%
2022/11/08	0	0.00	2	46.10	45.55	-2	431	-0.46%
2022/10/28	0.1	44.10	0	0.00	44.25	0.1	459	0.02%
2022/10/25	0	0.00	1	44.00	43.95	-1	471	-0.21%
2022/10/21	1	42.85	0	0.00	42.95	1	480	0.21%
2022/10/20	1	43.20	0	0.00	43.05	1	483	0.21%
2022/10/19	0	0.00	0	44.95	44.80	0	472	-0.01%
2022/10/14	2	44.35	0	0.00	44.20	2	480	0.42%
2022/10/13	1	44.05	0	0.00	43.70	1	485	0.21%
2022/10/12	1	45.20	0	0.00	45.50	1	479	0.21%
2022/10/11	0	0.00	2	46.30	45.20	-2	482	-0.41%
2022/10/06	1	45.75	0	0.00	46.20	1	481	0.21%
2022/10/04	0	0.00	1	46.00	45.80	-1	510	-0.20%
2022/09/30	1	45.10	0	0.00	45.65	1	531	0.19%
2022/09/29	2	46.10	0	0.00	46.10	2	541	0.37%
2022/09/26	4	45.55	0	0.00	44.80	4	547	0.73%
2022/09/22	3	45.93	0	0.00	46.45	3	555	0.54%
2022/09/19	4	46.80	0	0.00	46.35	4	598	0.67%
2022/09/16	3	47.77	0	0.00	47.60	3	602	0.50%
2022/09/14	1	48.15	0	0.00	48.45	1	616	0.16%
2022/09/12	0	0.00	2	49.00	48.95	-2	631	-0.32%
2022/09/07	2	47.40	0	0.00	47.50	2	634	0.32%
2022/09/06	2	47.90	0	0.00	47.50	2	633	0.32%
2022/09/02	2	48.40	0	0.00	48.60	2	627	0.32%
2022/09/01	2	48.80	0	0.00	48.70	2	632	0.32%
2022/08/31	1	49.55	7	49.96	49.65	-6	631	-0.95%
2022/08/30	0	0.00	0.1	49.40	49.40	-0.1	619	-0.01%
2022/08/29	0	0.00	5	48.74	49.30	-5	614	-0.81%
2022/08/24	2	48.00	0	0.00	48.30	2	598	0.33%
2022/08/23	2	48.00	2	49.00	48.15	0	592	0.00%
2022/08/22	6	49.29	11	48.81	48.55	-5	587	-0.85%
2022/08/16	0	0.00	2	47.30	47.20	-2	549	-0.36%
2022/08/12	0	0.00	2	46.50	46.50	-2	539	-0.37%
2022/08/11	2	45.35	0	0.00	45.90	2	539	0.37%
2022/08/05	0	0.00	1	45.80	46.15	-1	532	-0.19%
2022/08/04	0	0.00	2	45.65	46.00	-2	536	-0.37%
2022/08/03	9	44.61	4	45.04	44.45	5	525	0.95%
2022/08/02	3	44.23	0	0.00	44.75	3	527	0.57%
2022/08/01	1	44.30	0	0.00	44.65	1	538	0.19%
2022/07/29	3	44.47	1	44.20	44.45	2	543	0.37%
2022/07/28	2	44.75	1	44.90	44.65	1	545	0.18%
2022/07/27	0	0.00	11	46.88	46.90	-11	544	-2.02%
2022/07/26	0	0.00	4	46.75	46.90	-4	544	-0.73%
2022/07/22	3	45.52	0	0.00	45.90	3	554	0.54%
2022/07/21	4	45.43	1	45.40	45.45	3	581	0.52%
2022/07/20	6	46.20	0	0.00	46.00	6	608	0.99%
2022/07/19	6	46.63	0	0.00	46.35	6	730	0.82%
2022/07/18	2	46.65	0	0.00	46.65	2	838	0.24%
2022/07/15	0	0.00	3	46.40	46.35	-3	937	-0.32%
2022/07/13	4	45.90	0	0.00	46.10	4	979	0.41%
2022/07/12	2	46.80	10	47.05	46.20	-8	1,047	-0.76%
2022/07/11	0	0.00	2	46.80	46.85	-2	1,021	-0.20%
2022/07/07	5	44.66	0	0.00	44.50	5	999	0.50%
2022/07/04	0	0.00	3	45.67	45.70	-3	991	-0.30%
2022/07/01	0	0.00	7	44.66	44.90	-7	984	-0.71%
2022/06/30	7	45.07	0	0.00	44.85	7	974	0.72%
2022/06/29	0	0.00	6	46.10	45.95	-6	964	-0.62%
2022/06/28	0	0.00	2	45.90	45.60	-2	952	-0.21%
2022/06/27	0	0.00	2	45.50	45.20	-2	939	-0.21%
2022/06/23	1	43.70	0	0.00	44.00	1	910	0.11%
2022/06/22	5	44.37	0	0.00	43.90	5	902	0.55%
2022/06/21	0	0.00	5	44.00	44.50	-5	895	-0.56%
2022/06/17	0	0.00	0.1	44.15	44.10	-0.1	875	-0.01%
2022/06/09	1	43.40	0	0.00	43.20	1	862	0.12%
2022/06/08	2	42.80	0	0.00	42.80	2	860	0.23%
2022/06/06	2	42.85	0	0.00	42.75	2	866	0.23%
2022/05/26	1	42.90	0	0.00	42.85	1	902	0.11%
2022/05/13	5	42.50	0	0.00	42.55	5	959	0.52%
2022/05/11	0	42.55	0	0.00	42.60	0	948	0.00%
2022/05/10	2	42.60	0	0.00	43.05	2	942	0.21%
2022/05/04	2	43.70	0	0.00	43.95	2	905	0.22%
2022/04/27	0	0.00	1	43.50	44.50	-1	871	-0.11%
2022/04/26	8	44.08	1	44.20	43.80	7	840	0.83%
2022/04/25	49	46.76	35	46.71	44.80	14	814	1.72%
2022/04/22	4	46.95	9	46.71	46.60	-5	691	-0.72%
2022/04/21	49	47.16	69	47.37	47.20	-20	583	-3.43%
2022/04/19	4	44.05	0	0.00	43.60	4	478	0.84%
2022/04/18	0	0.00	8.1	44.95	45.60	-8.1	454	-1.77%
2022/04/12	2	41.60	0	0.00	41.80	2	386	0.52%
2022/04/11	4	42.05	0	0.00	42.00	4	382	1.04%
2022/04/08	2	42.20	0	0.00	42.15	2	383	0.52%
2022/04/01	2	42.55	0	0.00	42.65	2	397	0.50%
2022/03/31	0	0.00	8	42.85	42.80	-8	397	-2.01%
2022/03/30	2	42.90	2	42.95	42.85	0	399	0.00%
2022/03/25	0	0.00	2	43.15	43.15	-2	410	-0.49%
2022/03/08	6	42.45	0	0.00	42.35	6	495	1.21%
2022/03/07	10	43.16	0	0.00	43.00	10	489	2.04%
2022/03/03	2	44.70	0.2	44.60	44.60	1.8	478	0.38%
2022/03/02	0	0.00	5	44.26	44.50	-5	472	-1.06%
2022/03/01	0	0.00	2	43.70	43.50	-2	458	-0.44%
2022/02/25	0	0.00	1	43.00	43.15	-1	453	-0.22%
2022/02/24	0	0.00	3	43.20	42.20	-3	448	-0.67%
2022/02/21	0	0.00	1	43.00	43.55	-1	433	-0.23%
2022/02/14	0	0.00	10	42.50	42.70	-10	405	-2.46%
2022/02/10	0	0.00	1	43.10	43.20	-1	410	-0.24%
2022/01/24	2	41.85	0	0.00	41.95	2	427	0.47%
2022/01/18	4	42.35	0	0.00	42.20	4	422	0.95%
2022/01/17	4	42.93	0	0.00	42.75	4	415	0.96%
2022/01/13	10	43.80	2	43.90	44.20	8	412	1.94%
2022/01/11	0.2	43.50	0	0.00	43.40	0.2	395	0.05%
2022/01/10	2	42.60	0	0.00	42.70	2	384	0.52%
2021/12/28	0	0.00	5	42.83	43.15	-5	356	-1.40%
2021/12/24	0	0.00	1	41.80	41.85	-1	343	-0.29%
2021/12/21	0	0.00	0.2	42.80	42.85	-0.2	332	-0.05%
2021/12/20	0	0.00	1	42.30	42.90	-1	326	-0.31%
2021/12/17	10	42.28	5	42.29	42.25	5	316	1.58%
2021/12/16	0	0.00	2	41.85	41.95	-2	306	-0.65%
2021/12/15	2	42.93	0	0.00	41.35	2	294	0.68%
2021/12/14	0	0.00	12	41.38	42.70	-12	267	-4.49%
2021/12/08	0	0.00	2	40.50	40.60	-2	239	-0.83%
2021/12/07	0	0.00	6	39.95	40.05	-6	222	-2.69%
2021/11/15	2	39.30	0	0.00	39.35	2	205	0.98%
2021/11/08	0	0.00	3	39.35	39.55	-3	212	-1.41%
2021/11/05	0	0.00	124	39.33	39.35	-124	211	-58.71%	大賣/鉅額交易
2021/11/04	124	39.28	0	0.00	39.35	124	210	58.98%	大買/鉅額交易
2021/11/02	6	38.48	0	0.00	38.40	6	193	3.10%
2021/11/01	15	38.63	1	38.60	38.55	14	196	7.13%
2021/10/05	2	36.95	0	0.00	37.60	2	285	0.70%
2021/10/04	2	37.30	0	0.00	37.30	2	290	0.69%
2021/10/01	3	37.75	85	37.72	37.60	-82	292	-28.07%
2021/09/29	85	37.94	0	0.00	38.00	85	299	28.39%
2021/09/24	3	38.10	0	0.00	38.15	3	317	0.94%
2021/09/01	2	38.05	0	0.00	38.25	2	410	0.49%
2021/08/27	1	37.60	0	0.00	37.60	1	411	0.24%
2021/08/20	2	37.00	0	0.00	36.85	2	432	0.46%
2021/08/19	1	37.05	0	0.00	37.00	1	433	0.23%
2021/08/18	2	37.10	0	0.00	37.50	2	435	0.46%
2021/08/13	2	37.60	0	0.00	37.50	2	464	0.43%
2021/08/12	3	37.95	0	0.00	37.95	3	544	0.55%
2021/08/11	3	38.05	0	0.00	37.90	3	558	0.54%
2021/08/10	1	38.20	14	38.26	38.30	-13	585	-2.22%
2021/08/09	3	38.60	0	0.00	38.50	3	617	0.49%
2021/08/04	0	0.00	7	38.91	39.10	-7	696	-1.00%
2021/08/02	4	38.01	0	0.00	38.10	4	720	0.55%
2021/07/29	3	38.30	0	0.00	38.35	3	732	0.41%
2021/07/28	3	39.68	0	0.00	39.80	3	752	0.40%
2021/07/26	4	40.18	0	0.00	40.10	4	774	0.52%
2021/07/20	5	40.30	0	0.00	40.40	5	783	0.64%
2021/07/16	0	0.00	1	40.00	40.10	-1	797	-0.13%
2021/07/13	1	39.55	0	0.00	39.60	1	816	0.12%
2021/07/02	1	40.70	0	0.00	40.50	1	828	0.12%
2021/07/01	1	40.50	0	0.00	40.40	1	826	0.12%
2021/06/29	1	40.10	0	0.00	40.25	1	825	0.12%
2021/06/25	1	39.75	0	0.00	39.65	1	815	0.12%
2021/06/24	0	0.00	6	39.35	39.40	-6	815	-0.74%
2021/06/18	1	39.75	4	39.63	39.60	-3	829	-0.36%
2021/06/15	10	39.54	0	0.00	39.50	10	850	1.18%
2021/06/10	6	39.48	1	39.70	39.05	5	857	0.58%
2021/06/09	0	0.00	1	38.70	38.65	-1	830	-0.12%
2021/06/03	0	0.00	1	38.90	38.90	-1	825	-0.12%
2021/05/31	2	38.45	2	38.45	38.45	0	810	0.00%
2021/05/25	1	38.05	0	0.00	38.20	1	807	0.12%
2021/05/21	2	38.85	11	38.85	38.80	-9	796	-1.13%
2021/05/20	22	38.52	14	38.31	38.70	8	784	1.02%
2021/05/18	0	0.00	2	40.05	39.95	-2	687	-0.29%
2021/05/17	4	38.88	3	39.80	38.60	1	659	0.15%
2021/05/14	1	39.40	0	0.00	39.40	1	625	0.16%
2021/05/13	2	40.55	2	39.55	39.40	0	609	0.00%
2021/05/12	5	39.16	0	0.00	38.90	5	575	0.87%
2021/05/11	10	39.98	7	39.90	39.95	3	542	0.55%
2021/05/10	0	0.00	2	41.30	40.85	-2	531	-0.38%
2021/05/05	0	0.00	3	40.13	40.25	-3	497	-0.60%
2021/05/04	0	0.00	2	40.75	39.10	-2	475	-0.42%
2021/05/03	0	0.00	14	40.79	40.50	-14	460	-3.04%
2021/04/27	0	0.00	2	40.13	40.30	-2	442	-0.45%
2021/04/26	3	39.67	0	0.00	39.75	3	434	0.69%
2021/04/22	4	39.74	1	40.10	39.40	3	432	0.69%
2021/04/20	0	0.00	1	40.65	40.65	-1	415	-0.24%
2021/04/19	0	0.00	2	40.00	40.25	-2	417	-0.48%
2021/04/16	10	39.55	0	0.00	39.65	10	408	2.45%
2021/04/13	0	0.00	1	39.85	39.45	-1	411	-0.24%
2021/04/09	0	0.00	10	38.82	38.85	-10	391	-2.56%
2021/04/06	1	38.70	5	38.70	38.70	-4	391	-1.02%
2021/03/24	15	39.15	6	39.10	39.10	9	384	2.34%
2021/03/23	0	0.00	1	38.55	38.65	-1	375	-0.27%
2021/03/22	1	38.70	0	0.00	38.55	1	373	0.27%
2021/03/18	0.4	38.20	0	0.00	38.35	0.4	358	0.11%
2021/03/17	1	37.80	4	38.15	37.95	-3	354	-0.85%
2021/03/11	0	0.00	1	37.10	37.20	-1	341	-0.29%
2021/03/09	1	37.10	0	0.00	37.00	1	340	0.29%
2021/02/26	1	37.00	0	0.00	37.05	1	376	0.27%
2021/02/22	0	0.00	2	36.80	36.95	-2	375	-0.53%
2021/02/19	1	36.40	0	0.00	36.40	1	372	0.27%
2021/02/18	0	0.00	2	36.50	36.50	-2	372	-0.54%
2021/02/01	2	35.30	0	0.00	35.20	2	385	0.52%
2021/01/28	2	35.65	0	0.00	35.70	2	390	0.51%
2021/01/21	4	35.65	0	0.00	35.50	4	399	1.00%
2021/01/20	4	36.20	0	0.00	35.85	4	400	1.00%
2021/01/15	2	36.55	0	0.00	36.50	2	405	0.49%
2021/01/12	3	37.50	3	37.45	37.45	0	406	0.00%
2021/01/11	2	37.38	5	37.24	37.25	-3	402	-0.75%
2021/01/07	11	36.60	0	0.00	36.50	11	394	2.79%
2021/01/06	2	37.03	0	0.00	36.90	2	378	0.53%
2020/12/31	0	0.00	2	37.68	37.70	-2	373	-0.54%
2020/12/29	1	37.15	0	0.00	37.15	1	372	0.27%
2020/12/28	2	37.23	0	0.00	37.30	2	378	0.53%
2020/12/25	1	37.50	2	37.50	37.55	-1	375	-0.27%
2020/12/23	2	37.85	0	0.00	37.45	2	380	0.53%
2020/12/22	0	0.00	2	38.00	37.85	-2	420	-0.48%
2020/12/21	1	37.60	0	0.00	37.45	1	435	0.23%
2020/12/18	4	37.04	3	37.10	37.00	1	436	0.23%
2020/12/16	2	37.35	0	0.00	37.50	2	435	0.46%
2020/12/11	3	36.97	0	0.00	37.05	3	437	0.69%
2020/12/10	2	37.45	0	0.00	37.45	2	432	0.46%
2020/12/02	0	0.00	0.2	38.60	38.40	-0.2	442	-0.03%
2020/11/30	0	0.00	2	39.10	39.00	-2	443	-0.45%
2020/11/27	1	38.35	0	0.00	38.50	1	432	0.23%
2020/11/16	0	0.00	7	37.90	38.00	-7	465	-1.50%
2020/11/13	0	0.00	2	38.10	37.95	-2	472	-0.42%
2020/11/12	0	0.00	10	37.90	37.90	-10	477	-2.09%
2020/11/11	2	37.80	0	0.00	38.00	2	478	0.42%
2020/11/05	1	37.70	0	0.00	37.55	1	500	0.20%
2020/11/04	1	37.20	0	0.00	37.20	1	501	0.20%
2020/11/02	2	36.60	0	0.00	36.65	2	524	0.38%
2020/10/29	1	37.10	0	0.00	37.00	1	548	0.18%
2020/10/28	3	37.10	0	0.00	37.05	3	555	0.54%
2020/10/27	4	37.50	0	0.00	37.45	4	557	0.72%
2020/10/26	10	37.65	0	0.00	37.60	10	577	1.73%
2020/10/23	2	38.10	0	0.00	38.10	2	595	0.34%
2020/10/19	1	37.55	0	0.00	37.45	1	645	0.15%
2020/10/15	1	37.60	0	0.00	37.55	1	674	0.15%
2020/09/25	0	0.00	2	39.05	37.85	-2	1,168	-0.17%
2020/09/21	2	39.20	0	0.00	39.20	2	1,202	0.17%
2020/09/17	0	0.00	1	39.00	39.00	-1	1,308	-0.08%
2020/09/09	2	39.03	0	0.00	38.90	2	2,419	0.08%
2020/09/01	1	39.20	0	0.00	39.20	1	2,729	0.04%
2020/08/31	1	39.55	10	39.61	39.55	-9	2,751	-0.33%
2020/08/27	0	0.00	4	39.65	39.70	-4	2,768	-0.14%
2020/08/18	1	42.40	0	0.00	42.15	1	2,869	0.03%
2020/08/13	0	0.00	0.1	41.65	41.65	-0.1	2,963	0.00%
2020/08/12	2	41.63	0	0.00	42.20	2	3,004	0.07%
2020/08/10	0	0.00	2	43.58	43.05	-2	3,086	-0.06%
2020/08/06	1	43.05	4	43.30	43.40	-3	3,202	-0.09%
2020/08/03	2	42.65	6	42.15	42.30	-4	3,330	-0.12%
2020/07/30	11	42.11	1	42.60	41.55	10	3,699	0.27%
2020/07/24	3	44.30	0	0.00	44.15	3	4,161	0.07%
2020/07/23	12	45.61	0	0.00	45.45	12	4,172	0.29%
2020/07/22	14	46.03	1	46.05	46.10	13	4,186	0.31%
2020/07/20	0	0.00	1	44.40	45.25	-1	4,241	-0.02%
2020/07/17	1	42.90	0	0.00	43.60	1	4,217	0.02%
2020/07/16	1	45.60	0	0.00	45.40	1	4,203	0.02%
2020/07/15	1	46.40	1	45.40	45.10	0	4,216	0.00%
2020/07/14	0	0.00	1	46.60	46.00	-1	4,239	-0.02%
2020/07/13	2	46.98	2	47.08	46.90	0	4,272	0.00%
2020/07/10	3	48.23	5	47.96	47.20	-2	4,318	-0.05%
2020/07/09	3	48.28	4	48.63	48.70	-1	4,381	-0.02%
2020/07/08	1	46.75	1	47.00	47.30	0	4,359	0.00%
2020/07/06	0	0.00	2	46.00	45.75	-2	4,365	-0.05%
2020/07/03	0	0.00	5	45.30	45.40	-5	4,350	-0.11%
2020/07/02	1	46.50	0	0.00	45.85	1	4,360	0.02%
2020/07/01	0.1	45.55	0	0.00	45.55	0.1	4,374	0.00%
2020/06/30	0	0.00	2	44.40	44.75	-2	4,394	-0.05%
2020/06/29	1	45.35	3	45.87	45.10	-2	4,395	-0.05%
2020/06/24	5	44.36	1	44.05	44.60	4	4,426	0.09%
2020/06/22	2	46.30	5	47.56	45.70	-3	4,500	-0.07%
2020/06/19	30	47.75	5	47.76	47.30	25	4,424	0.57%
2020/06/18	10	49.93	11	49.99	50.20	-1	4,241	-0.02%
2020/06/17	9	47.03	22	46.35	47.50	-13	3,829	-0.34%
2020/06/16	16	44.31	4	44.23	43.95	12	3,552	0.34%
2020/06/15	9	44.67	7	44.22	44.90	2	3,451	0.06%
2020/06/12	0	0.00	6	41.08	41.10	-6	3,270	-0.18%
2020/06/11	5	40.20	0	0.00	40.20	5	3,249	0.15%
2020/06/10	0	0.00	7	41.66	41.80	-7	3,213	-0.22%
2020/06/09	0	0.00	6	40.87	40.95	-6	3,183	-0.19%
2020/06/05	2	40.25	3	40.20	40.90	-1	3,158	-0.03%
2020/06/04	1	39.55	4	40.00	39.90	-3	3,144	-0.10%
2020/06/02	1	38.80	0	0.00	38.90	1	3,198	0.03%
2020/05/29	3	39.20	0	0.00	39.00	3	3,179	0.09%
2020/05/28	0	0.00	8	39.17	38.75	-8	3,169	-0.25%
2020/05/27	9	39.59	0	0.00	39.20	9	3,153	0.29%
2020/05/26	0	0.00	1	41.30	40.05	-1	3,125	-0.03%
2020/05/25	2	40.90	3	41.00	40.70	-1	3,086	-0.03%
2020/05/22	5	41.61	3	41.25	40.40	2	3,055	0.07%
2020/05/21	2	40.43	3	40.52	40.40	-1	3,006	-0.03%
2020/05/19	6	39.90	1	39.90	40.00	5	2,958	0.17%
2020/05/18	1	41.20	4	40.36	41.00	-3	2,910	-0.10%
2020/05/15	5	39.14	11	39.73	38.75	-6	2,849	-0.21%
2020/05/14	14	40.54	5	40.53	39.70	9	2,807	0.32%
2020/05/13	5	39.55	17	40.04	39.85	-12	2,728	-0.44%
2020/05/12	16	40.82	5	41.00	40.70	11	2,674	0.41%
2020/05/11	5	39.39	0	0.00	40.20	5	2,644	0.19%
2020/05/08	8	41.67	3	42.37	40.10	5	2,586	0.19%
2020/05/07	22	44.14	32	43.89	44.00	-10	2,506	-0.40%
2020/05/06	25	43.69	42	44.59	43.30	-17	2,424	-0.70%
2020/05/05	16	43.21	17	43.23	41.85	-1	2,126	-0.05%
2020/05/04	7	40.65	30	39.70	42.40	-23	1,950	-1.18%
2020/04/30	11	38.25	35	38.55	38.95	-24	1,748	-1.37%
2020/04/29	6	37.16	1	37.05	37.05	5	1,619	0.31%
2020/04/28	0	0.00	11	37.31	37.05	-11	1,642	-0.67%
2020/04/24	3	37.17	45	37.72	37.00	-42	1,682	-2.50%
2020/04/23	12	36.42	8	36.41	37.25	4	1,626	0.25%
2020/04/22	8	35.68	0	0.00	35.80	8	1,590	0.50%
2020/04/21	5	35.91	9	36.01	35.45	-4	1,578	-0.25%
2020/04/20	26	36.83	1	37.25	36.35	25	1,544	1.62%
2020/04/17	3	36.35	0	0.00	36.20	3	1,513	0.20%
2020/04/16	18	37.61	0	0.00	37.10	18	1,467	1.23%
2020/04/15	1	37.25	1	37.60	37.30	0	1,400	0.00%
2020/04/14	12	38.04	26	37.83	38.10	-14	1,324	-1.06%
2020/04/13	1	36.85	0	0.00	36.45	1	1,168	0.09%
2020/04/10	0	0.00	2	35.53	35.30	-2	1,061	-0.19%
2020/04/08	1	34.00	0	0.00	34.20	1	964	0.10%
2020/04/07	3	34.12	0	0.00	34.10	3	950	0.32%
2020/04/06	1	34.60	1	34.85	34.95	0	922	0.00%
2020/04/01	7	34.86	1	34.65	34.75	6	865	0.69%
2020/03/30	3	34.80	4	34.64	34.70	-1	797	-0.13%
2020/03/27	3	34.83	20	35.29	36.10	-17	718	-2.37%
2020/03/26	3	31.00	4	31.34	32.85	-1	541	-0.18%
2020/03/25	1	30.85	0	0.00	30.80	1	529	0.19%
2020/03/23	2	29.65	2	29.45	30.50	0	520	0.00%
2020/03/20	3	29.50	0	0.00	29.55	3	516	0.58%
2020/03/19	2	28.00	0	0.00	27.85	2	510	0.39%
2020/03/13	5	31.01	0	0.00	30.85	5	492	1.02%
2020/03/12	8	33.61	0	0.00	33.05	8	476	1.68%
2020/03/09	7	35.59	26	36.50	34.60	-19	449	-4.23%
2020/03/06	23	34.99	5	34.90	35.80	18	406	4.42%
2020/03/03	1	33.60	0	0.00	34.00	1	396	0.25%
2020/02/26	3	33.77	0	0.00	33.65	3	511	0.59%
2020/02/25	1	33.80	0	0.00	33.85	1	630	0.16%
2020/02/21	1	34.15	0	0.00	34.10	1	620	0.16%
2020/02/12	1	33.70	0	0.00	33.65	1	605	0.17%
2020/02/11	0	0.00	5	33.75	33.65	-5	605	-0.83%
2020/02/10	9	33.79	1	33.60	33.60	8	602	1.33%
2020/02/06	3	33.98	0	0.00	34.05	3	592	0.51%
2020/02/05	2	33.95	3	34.05	34.20	-1	592	-0.17%
2020/02/04	10	33.96	0	0.00	33.80	10	585	1.71%
2020/02/03	12	34.27	2	34.13	34.10	10	573	1.74%
2020/01/31	10	34.65	0	0.00	34.95	10	566	1.76%
2020/01/30	2	36.43	45	36.67	37.10	-43	529	-8.12%
2020/01/20	1	33.75	0	0.00	33.75	1	438	0.23%
2020/01/08	1	33.10	0	0.00	33.10	1	430	0.23%
2020/01/07	1	33.40	0	0.00	33.35	1	432	0.23%
2019/12/31	2	33.45	1	33.40	33.70	1	423	0.24%
2019/12/30	2	33.38	0	0.00	33.50	2	422	0.47%
2019/12/27	1	33.45	0	0.00	33.50	1	420	0.24%
2019/12/26	2	33.50	0	0.00	33.45	2	421	0.47%
2019/12/24	1	33.60	0	0.00	33.55	1	419	0.24%
2019/12/23	4	33.78	0	0.00	33.60	4	418	0.95%
2019/12/17	0	0.00	1	33.60	33.60	-1	420	-0.24%
2019/12/13	2	33.43	1	33.40	33.45	1	419	0.24%
2019/12/12	2	33.45	5	33.51	33.45	-3	417	-0.72%
2019/12/11	1	33.75	0	0.00	33.75	1	408	0.24%
2019/12/10	3	33.85	0	0.00	33.90	3	404	0.74%
2019/12/02	9	33.79	0	0.00	33.80	9	391	2.30%
2019/11/29	8	34.86	3	34.75	34.40	5	381	1.31%
2019/11/28	1	35.50	9	35.49	35.25	-8	371	-2.15%
2019/11/27	3	35.05	2	35.13	34.90	1	354	0.28%
2019/11/26	12	34.83	0	0.00	34.75	12	343	3.49%
2019/11/25	8	36.16	14	35.94	35.15	-6	324	-1.85%
2019/11/22	21	35.27	170	35.74	35.75	-149	226	-65.89%	大賣/鉅額交易
2019/10/25	0	0.00	4	32.90	32.80	-4	120	-3.32%
2019/10/14	0	0.00	4	32.50	32.50	-4	131	-3.05%
2019/10/01	1	32.15	0	0.00	32.15	1	148	0.67%
2019/09/27	4	32.20	0	0.00	32.15	4	151	2.64%
2019/09/19	0	0.00	4	32.55	32.45	-4	151	-2.65%
2019/09/06	5	32.16	0	0.00	32.20	5	154	3.23%
2019/08/30	1	32.25	0	0.00	32.15	1	156	0.64%
2019/08/28	9	32.00	0	0.00	31.85	9	159	5.66%
2019/08/27	21	32.00	0	0.00	32.00	21	160	13.10%
2019/08/26	31	31.61	0	0.00	31.85	31	159	19.45%
2019/08/23	32	31.73	0	0.00	31.75	32	158	20.18%
2019/08/22	23	31.60	0	0.00	31.60	23	160	14.36%
2019/08/21	14	31.55	0	0.00	31.55	14	160	8.73%
2019/08/06	1	30.80	0	0.00	31.05	1	156	0.64%
2019/08/05	1	31.60	0	0.00	31.25	1	157	0.64%
2019/08/01	1	31.90	0	0.00	31.95	1	158	0.63%
2019/07/31	1	33.50	0	0.00	33.60	1	149	0.67%
2019/07/26	1	33.70	0	0.00	33.65	1	139	0.72%
2019/07/22	0	0.00	1	33.85	33.90	-1	132	-0.75%
2019/07/16	2	34.15	0	0.00	33.95	2	137	1.46%
2019/07/12	4	33.93	4	34.30	33.90	0	138	0.00%
2019/07/11	4	33.93	0	0.00	34.00	4	135	2.95%
2019/07/10	5	34.00	0	0.00	34.15	5	133	3.75%
2019/07/09	0	0.00	5	34.35	34.35	-5	127	-3.92%
2019/07/03	0	0.00	5	33.60	33.45	-5	133	-3.74%
2019/07/02	5	33.30	5	33.60	33.60	0	135	0.00%
2019/06/12	0	0.00	1	32.85	32.90	-1	139	-0.72%
2019/05/27	0	32.65	1	32.80	32.65	-1	191	-0.51%
2019/05/15	1	33.10	0	0.00	32.90	1	218	0.46%
2019/05/10	0	0.00	1	33.00	33.00	-1	214	-0.47%
2019/05/08	0	0.00	0	33.30	33.30	0	209	-0.01%
2019/04/11	5	33.40	0	0.00	33.35	5	190	2.62%
2019/04/09	0	0.00	5	33.90	33.90	-5	183	-2.72%
2019/03/15	0	0.00	5	33.10	33.00	-5	175	-2.85%
2019/03/14	10	33.00	0	0.00	32.90	10	172	5.80%
2019/03/13	0.1	33.20	0	0.00	33.20	0.1	169	0.05%
2019/03/11	5	33.50	0	0.00	33.35	5	171	2.92%
2019/03/08	1.9	34.35	0	0.00	34.25	1.9	169	1.13%
2019/03/07	0	0.00	10	33.53	33.65	-10	135	-7.37%
2019/02/18	0	0.00	10	32.53	32.70	-10	112	-8.88%
2019/01/18	0	0.00	1	31.10	31.05	-1	111	-0.90%
2018/12/18	0	0.00	0.2	31.10	31.10	-0.2	149	-0.12%
2018/11/13	0	0.00	1	29.70	30.00	-1	231	-0.43%
2018/11/09	1	29.60	0	0.00	29.70	1	234	0.43%
2018/11/02	1	29.40	0	0.00	29.50	1	253	0.39%
2018/10/30	1	29.10	0	0.00	28.95	1	261	0.38%
2018/10/29	1	29.25	1	29.35	29.30	0	276	0.00%
2018/10/15	1	30.70	0	0.00	30.85	1	288	0.35%
2018/10/11	3	30.78	0	0.00	30.90	3	286	1.05%
2018/10/09	0	0.00	1	31.80	31.80	-1	277	-0.36%
2018/10/05	10	31.90	0	0.00	31.85	10	323	3.09%
2018/10/01	0	0.00	5	32.80	32.80	-5	389	-1.28%
2018/09/27	0	0.00	5	32.40	32.35	-5	395	-1.26%
2018/09/26	5	32.10	0	0.00	32.15	5	397	1.26%
2018/09/25	0	0.00	1	32.55	32.50	-1	397	-0.25%
2018/09/21	5	32.60	0	0.00	32.40	5	397	1.26%
2018/09/18	0	0.00	5	32.90	32.60	-5	389	-1.28%
2018/09/17	5	32.55	0	0.00	32.25	5	387	1.29%
2018/09/14	12	33.51	14	33.89	33.15	-2	383	-0.52%
2018/09/13	0	0.00	1	32.50	32.70	-1	329	-0.30%
2018/09/07	0	0.00	1	31.75	31.50	-1	324	-0.31%
2018/08/28	0	0.00	1	32.00	31.85	-1	346	-0.29%
2018/08/21	1	31.85	10	31.75	31.80	-9	378	-2.38%
2018/08/17	1	31.60	0	0.00	31.50	1	398	0.25%
2018/08/16	0	0.00	1	31.50	31.55	-1	419	-0.24%
2018/08/15	0	0.00	2	31.80	31.80	-2	418	-0.48%
2018/08/13	4	32.15	0	0.00	31.75	4	424	0.94%
2018/08/06	5	32.55	10	32.70	32.70	-5	502	-1.00%
2018/08/03	1	32.55	3	33.00	32.95	-2	504	-0.40%
2018/08/02	2	32.85	2	33.20	32.95	0	495	0.00%
2018/07/30	0	0.00	3	34.40	34.25	-3	499	-0.60%
2018/07/25	20	34.25	1	34.25	34.20	19	592	3.21%
2018/07/24	0	0.00	5	34.30	34.40	-5	623	-0.80%
2018/07/23	5	34.15	0	0.00	34.10	5	674	0.74%
2018/07/20	5	34.14	5	34.30	34.40	0	826	0.00%
2018/07/19	5	34.10	5	34.30	34.15	0	838	0.00%
2018/07/18	5	34.05	0	0.00	34.10	5	891	0.56%
2018/07/17	16	34.58	4	34.50	34.40	12	1,025	1.17%
2018/07/16	17	34.71	15	35.02	34.85	2	1,041	0.19%
2018/07/13	0	0.00	6	34.76	35.05	-6	1,029	-0.58%
2018/07/12	11	33.69	17	33.59	34.05	-6	1,002	-0.60%
2018/07/11	5	32.75	0	0.00	32.65	5	984	0.51%
2018/07/10	8	33.71	0	0.00	32.95	8	979	0.82%
2018/07/09	2	32.55	0	0.00	34.50	2	955	0.21%
2018/07/06	1	32.30	5	32.50	32.40	-4	941	-0.42%
2018/07/05	1	33.10	0	0.00	32.90	1	940	0.11%
2018/06/27	1	33.90	0	0.00	33.80	1	958	0.10%
2018/06/19	0	0.00	1	34.25	34.25	-1	976	-0.10%
2018/06/15	3	34.53	0	0.00	34.35	3	983	0.31%
2018/06/05	2	34.90	2	35.25	34.90	0	984	0.00%
2018/06/01	10	35.15	0	0.00	34.90	10	977	1.02%
2018/05/31	0	0.00	5	34.80	34.70	-5	970	-0.52%
2018/05/29	5	34.30	0	0.00	34.25	5	967	0.52%
2018/05/25	10	34.83	0	0.00	34.85	10	957	1.04%
2018/05/24	0	0.00	10	35.44	35.45	-10	947	-1.06%
2018/05/23	5	34.80	0	0.00	34.80	5	929	0.54%
2018/05/18	0	0.00	3	35.03	35.15	-3	936	-0.32%
2018/05/17	12	35.09	6	35.44	35.05	6	937	0.64%
2018/05/16	3	36.10	2	36.10	35.80	1	931	0.11%
2018/05/15	0	0.00	15	35.60	35.90	-15	880	-1.70%
2018/05/04	18	35.14	6	35.22	34.50	12	839	1.43%
2018/05/03	11	36.06	6	36.13	35.55	5	817	0.61%
2018/05/02	3	37.42	13.1	37.59	37.25	-10.1	789	-1.28%
2018/04/30	3	37.55	5	37.69	36.60	-2	754	-0.26%
2018/04/27	4	37.01	7	37.23	36.90	-3	723	-0.41%
2018/04/26	4.1	35.71	15	36.65	36.50	-10.9	673	-1.62%
2018/04/25	5	34.51	4	34.80	34.90	1	522	0.19%
2018/04/24	13	34.85	6	35.22	34.70	7	509	1.37%
2018/04/23	14	36.01	35	35.92	37.00	-21	457	-4.59%
2018/04/20	0	0.00	2	34.10	33.90	-2	324	-0.62%
2018/04/18	2	33.38	1	33.50	33.30	1	309	0.32%
2018/04/17	5	33.65	0	0.00	33.30	5	308	1.62%
2018/04/16	5	34.05	1	34.00	33.75	4	322	1.24%
2018/04/11	5	34.40	0	0.00	34.65	5	328	1.52%
2018/04/10	6	34.46	0	0.00	34.50	6	329	1.82%
2018/04/09	0	0.00	5	35.20	35.10	-5	325	-1.54%
2018/04/03	5	34.50	0	0.00	34.60	5	319	1.57%
2018/03/31	0	0.00	1	34.90	34.60	-1	317	-0.31%
2018/03/30	0	0.00	1	35.00	34.80	-1	318	-0.31%
2018/03/29	11	34.99	0	0.00	35.05	11	324	3.39%
2018/03/27	1	34.35	0	0.00	34.70	1	325	0.31%
2018/03/19	1	33.45	0	0.00	33.55	1	343	0.29%
2018/03/14	1	33.20	0	0.00	33.15	1	390	0.26%
2018/03/01	0	0.00	2	33.00	32.90	-2	672	-0.30%
2018/02/22	0	0.00	1	32.60	32.70	-1	774	-0.13%
2018/02/21	2	32.55	0	0.00	32.60	2	844	0.24%
2018/02/09	1	32.60	0	0.00	32.75	1	921	0.11%
2018/02/06	1	33.00	0	0.00	33.20	1	962	0.10%
2018/02/05	1	34.00	0	0.00	34.35	1	978	0.10%
2018/01/29	3	35.55	0	0.00	35.60	3	990	0.30%
2018/01/26	6	35.25	0	0.00	35.65	6	985	0.61%
2018/01/15	1	34.30	0	0.00	34.80	1	962	0.10%
2018/01/12	1	34.20	1	34.30	34.30	0	958	0.00%
2018/01/11	0	0.00	1	34.30	34.15	-1	963	-0.10%
2018/01/10	1	34.10	0	0.00	34.10	1	963	0.10%
2018/01/09	1	35.85	0	0.00	35.85	1	946	0.11%
2018/01/05	0	0.00	1	35.95	36.00	-1	937	-0.11%
2018/01/03	1	35.80	0	0.00	35.80	1	933	0.11%