正達 (3149)-永豐金-苓雅券商分點個股進出

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

正達

(3149)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

正達 (3149)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	5	30.90	5	30.60	30.90	0	19,232	0.00%
2024/12/16	13	30.58	34	30.91	30.55	-21	19,312	-0.11%
2024/12/13	24	31.09	23	32.45	31.10	1	19,438	0.01%
2024/12/12	24	32.78	25	32.50	32.75	-1	19,658	-0.01%
2024/12/11	23	32.30	23	31.90	32.30	0	19,673	0.00%
2024/12/10	35	32.47	37	32.38	32.45	-2	19,684	-0.01%
2024/12/09	25.7	32.22	23	31.95	32.20	2.7	19,709	0.01%
2024/12/06	23	31.70	22	31.80	31.70	1	19,715	0.01%
2024/12/05	22.1	32.10	22	32.70	32.10	0.1	19,768	0.00%
2024/12/04	23	32.47	23	32.70	32.45	0	19,897	0.00%
2024/12/03	34	32.90	11	32.30	32.90	23	20,022	0.11%
2024/12/02	2.1	32.35	2	32.68	32.25	0.1	20,375	0.00%
2024/11/28	2.1	31.24	1	31.30	31.30	1.1	20,964	0.01%
2024/11/27	21	32.35	16.5	33.15	31.70	4.5	21,273	0.02%
2024/11/25	27	34.80	26	34.90	34.80	1	21,869	0.00%
2024/11/22	2	35.02	3	35.00	35.15	-1	21,836	0.00%
2024/11/21	10	33.64	9	33.82	33.60	1	21,803	0.00%
2024/11/20	0	0.00	2	34.00	34.00	-2	21,808	-0.01%
2024/11/19	4	34.16	8	34.50	34.30	-4	21,746	-0.02%
2024/11/18	2.5	34.26	6	34.48	33.50	-3.5	21,648	-0.02%
2024/11/15	13.5	35.54	10	36.35	35.35	3.5	21,533	0.02%
2024/11/14	5	35.60	15.5	36.34	36.30	-10.5	21,412	-0.05%
2024/11/13	3	36.20	3	36.27	35.70	0	21,144	0.00%
2024/11/12	4	36.86	7	37.29	36.05	-3	21,064	-0.01%
2024/11/11	16	36.73	25	37.12	36.45	-9	20,878	-0.04%
2024/11/08	76.1	38.57	89	39.90	38.55	-12.9	20,663	-0.06%
2024/11/07	91	39.97	73.1	39.62	39.80	17.9	20,415	0.09%
2024/11/06	47	39.62	28.1	40.38	39.25	19	20,139	0.09%
2024/11/05	49	39.53	45.5	37.88	39.25	3.5	19,785	0.02%
2024/11/04	62.1	38.04	63	38.79	38.00	-0.9	19,523	0.00%
2024/11/01	3.5	38.91	1	38.95	39.00	2.5	19,444	0.01%
2024/10/30	16	39.22	11	39.45	38.95	5	19,319	0.03%
2024/10/29	75.5	39.29	71	39.82	39.30	4.5	19,128	0.02%
2024/10/28	48.1	40.02	27.7	40.43	39.50	20.4	18,942	0.11%
2024/10/25	21.5	41.46	51	42.73	41.30	-29.5	18,686	-0.16%
2024/10/24	23.5	42.87	9	44.24	42.25	14.5	18,383	0.08%
2024/10/23	96	44.44	92.1	44.41	44.50	3.9	18,157	0.02%
2024/10/22	22	44.47	12	44.38	44.40	10	17,986	0.06%
2024/10/21	38.1	45.72	43.1	45.20	44.65	-5	17,729	-0.03%
2024/10/18	81.6	43.46	87.7	45.63	43.15	-6.1	17,024	-0.04%
2024/10/17	67	45.83	77	45.68	46.00	-10	16,569	-0.06%
2024/10/16	33.1	46.29	39.4	45.82	45.50	-6.4	16,053	-0.04%
2024/10/15	152	45.65	129	44.58	44.25	23	14,988	0.15%	大買/大賣/
2024/10/14	20	42.63	34.1	43.17	44.55	-14.1	13,636	-0.10%
2024/10/11	146.1	43.21	125.6	43.85	40.50	20.5	12,790	0.16%	大買/大賣/
2024/10/09	8	41.76	14.2	41.05	42.15	-6.2	11,054	-0.06%
2024/10/08	78	38.87	190	38.62	38.35	-112	10,769	-1.04%	大賣/鉅額交易
2024/10/07	202	37.72	90.6	36.64	38.50	111.4	9,857	1.13%	大買/鉅額交易
2024/10/04	72	35.55	52.1	35.45	35.00	19.9	9,466	0.21%
2024/10/01	86	36.30	160.3	35.19	36.60	-74.3	9,360	-0.79%	大賣/
2024/09/30	17	34.98	3.3	35.23	35.00	13.8	9,183	0.15%
2024/09/27	41	36.45	42.2	36.66	36.40	-1.2	9,026	-0.01%
2024/09/26	57.2	35.69	91.8	36.12	35.95	-34.6	8,410	-0.41%
2024/09/25	53.2	34.74	14.2	34.75	34.60	39	7,781	0.50%
2024/09/24	95.3	35.94	55.1	36.06	33.75	40.2	7,412	0.54%
2024/09/23	118.1	33.10	123.2	31.64	34.30	-5.2	6,234	-0.08%	大買/大賣/
2024/09/20	34.1	31.72	25.1	31.80	31.20	9	5,930	0.15%
2024/09/19	14	30.52	8	30.06	30.75	6	5,747	0.10%
2024/09/18	24	30.13	29	30.91	30.05	-5	5,845	-0.09%
2024/09/16	3.1	31.02	4	31.28	30.80	-0.9	5,761	-0.02%
2024/09/13	5.5	31.16	4	30.98	30.85	1.5	5,615	0.03%
2024/09/12	38.2	29.42	54	28.50	29.30	-15.8	5,364	-0.29%
2024/09/11	27.1	27.31	23	27.95	27.30	4.1	5,302	0.08%
2024/09/10	2.2	28.68	2	28.95	28.00	0.2	5,344	0.00%
2024/09/09	2	27.90	0	0.00	27.95	2	5,261	0.04%
2024/09/06	12	28.94	0	0.00	28.30	12	5,222	0.23%
2024/09/05	4	29.01	5	29.15	28.80	-1	5,148	-0.02%
2024/09/04	3	28.90	0	0.00	28.10	3	4,995	0.06%
2024/09/03	8	30.37	11	31.63	30.30	-3	4,843	-0.06%
2024/09/02	47	32.65	35	32.69	31.15	12	4,443	0.27%
2024/08/30	5	31.89	2.2	33.05	33.05	2.8	3,957	0.07%
2024/08/29	9	30.09	5	30.76	30.05	4	3,779	0.11%
2024/08/28	4	30.08	11	30.07	30.80	-7	3,404	-0.21%
2024/08/27	11.5	28.26	3	28.17	28.00	8.5	3,058	0.28%
2024/08/26	0	0.00	4.1	27.95	27.95	-4.1	2,659	-0.16%
2024/08/23	0	0.00	1	24.00	25.45	-1	2,633	-0.04%
2024/08/22	1	23.40	5	23.88	23.15	-4	2,511	-0.16%
2024/08/19	1	22.50	0	0.00	22.50	1	2,490	0.04%
2024/08/14	1	22.00	0	0.00	22.05	1	2,480	0.04%
2024/08/13	1	21.70	0	0.00	21.85	1	2,472	0.04%
2024/08/12	1	22.30	0	22.35	22.15	1	2,465	0.04%
2024/08/09	0	0.00	0.2	22.15	21.85	-0.2	2,458	-0.01%
2024/08/07	0	0.00	3	22.60	22.35	-3	2,438	-0.12%
2024/08/06	3	21.17	6	20.30	21.30	-3	2,428	-0.12%
2024/08/05	4	22.56	0.1	22.40	22.40	3.9	2,404	0.16%
2024/08/02	1	24.90	2	25.15	24.85	-1	2,385	-0.04%
2024/08/01	1	25.40	0	0.00	25.65	1	2,376	0.04%
2024/07/29	1	24.50	0	0.00	24.35	1	2,350	0.04%
2024/07/26	1.1	25.00	1	25.00	25.00	0.1	2,341	0.01%
2024/07/23	2	25.55	0	0.00	25.30	2	2,332	0.09%
2024/07/22	4	25.71	2	25.70	25.60	2	2,316	0.09%
2024/07/19	6	27.73	16	27.38	27.10	-10	2,264	-0.44%
2024/07/18	1	29.05	1	29.00	30.10	0	2,146	0.00%
2024/07/17	1	29.90	0	0.00	29.90	1	2,109	0.05%
2024/07/16	1	31.55	0	0.00	30.00	1	2,069	0.05%
2024/07/15	1	29.85	1	30.30	29.90	0	2,038	0.00%
2024/07/12	1	29.75	0	0.00	30.00	1	2,014	0.05%
2024/07/11	0	0.00	1	30.35	30.50	-1	1,990	-0.05%
2024/07/10	3.1	29.73	1	30.15	30.00	2.1	1,958	0.11%
2024/07/09	21	29.46	7	28.80	30.20	14	1,925	0.73%
2024/07/08	2	31.70	1	31.40	31.75	1	1,797	0.06%
2024/07/05	6	31.65	9.2	32.00	32.00	-3.2	1,753	-0.18%
2024/07/04	0	0.00	3	30.40	30.50	-3	1,697	-0.18%
2024/07/03	0	0.00	1	30.70	30.85	-1	1,637	-0.06%
2024/07/02	3	30.98	0	0.00	30.65	3	1,604	0.19%
2024/07/01	1	30.60	65	30.10	30.35	-64	1,562	-4.10%
2024/06/28	69	32.13	59	31.05	30.90	10	1,498	0.67%
2024/06/27	62	32.12	2	31.70	31.45	60	1,396	4.30%
2024/06/26	1	33.00	7	31.59	33.00	-6	1,337	-0.45%
2024/06/25	5	30.65	9.2	30.72	30.70	-4.2	1,164	-0.36%
2024/06/24	5.1	29.28	6	29.22	29.80	-0.9	1,013	-0.09%
2024/06/21	0	0.00	2	26.58	27.20	-2	833	-0.24%
2024/06/20	0	0.00	1	27.25	27.30	-1	818	-0.12%
2024/06/19	4	26.85	6.1	27.06	26.55	-2.1	802	-0.26%
2024/06/18	0	0.00	6.6	28.29	28.10	-6.6	778	-0.85%
2024/06/17	7	28.88	10.1	29.04	28.95	-3.1	745	-0.42%
2024/06/14	0	0.00	2.5	26.42	26.75	-2.5	664	-0.38%
2024/06/13	0	0.00	1	24.35	24.35	-1	629	-0.16%
2024/06/12	0	0.00	1	24.50	24.50	-1	633	-0.16%
2024/06/07	0	0.00	0.1	24.50	24.50	-0.1	629	-0.01%
2024/06/05	1	23.75	11	23.55	23.80	-10	623	-1.60%
2024/06/04	0.1	23.65	3	24.50	23.80	-2.9	622	-0.47%
2024/06/03	0	0.00	0.1	24.80	24.95	-0.1	632	-0.01%
2024/05/30	1	25.70	0	0.00	25.20	1	701	0.14%
2024/05/28	0.1	25.25	2	25.15	25.25	-1.9	695	-0.28%
2024/05/27	0	0.00	0.1	25.75	26.10	-0.1	682	-0.01%
2024/05/24	0.1	24.60	0	0.00	25.05	0.1	696	0.01%
2024/05/23	0	0.00	1.1	25.78	25.50	-1.1	704	-0.15%
2024/05/17	0	0.00	2.4	24.00	24.15	-2.4	745	-0.33%
2024/05/15	1.1	23.50	0	0.00	23.45	1.1	779	0.14%
2024/05/13	1.1	23.70	0	0.00	23.55	1.1	818	0.13%
2024/05/08	0	0.00	0.1	24.50	24.50	-0.1	866	-0.01%
2024/05/07	0.1	23.95	0	0.00	23.80	0.1	875	0.01%
2024/04/25	0.1	23.00	2	23.05	22.80	-2	1,230	-0.16%
2024/04/24	4.1	23.11	6	23.30	23.25	-2	1,270	-0.15%
2024/04/23	1.1	23.02	11	23.16	23.20	-9.9	1,312	-0.75%
2024/04/19	2.2	23.39	1.6	23.20	22.85	0.6	1,442	0.04%
2024/04/18	1	23.95	0	0.00	23.90	1	1,437	0.07%
2024/04/16	1	23.80	0	0.00	23.70	1	1,447	0.07%
2024/04/15	0.1	24.45	1	24.50	24.40	-0.9	1,442	-0.07%
2024/04/11	0	0.00	2	25.18	25.05	-2	1,442	-0.14%
2024/04/10	0	0.00	0.1	25.80	25.65	-0.1	1,436	0.00%
2024/04/09	1	24.80	0	0.00	24.80	1	1,418	0.07%
2024/04/03	2.1	24.65	0	0.00	24.50	2.1	1,413	0.15%
2024/04/02	0	0.00	8	25.10	25.10	-8	1,414	-0.57%
2024/04/01	3	25.00	2	24.75	25.10	1	1,420	0.07%
2024/03/29	2.1	25.81	0	0.00	25.35	2.1	1,417	0.15%
2024/03/28	3	25.48	10.2	26.15	26.15	-7.2	1,394	-0.51%
2024/03/27	0	0.00	0.6	23.71	23.80	-0.6	1,366	-0.04%
2024/03/26	1.1	23.84	0.5	24.50	23.70	0.5	1,363	0.04%
2024/03/25	0	0.00	2.1	24.45	24.40	-2.1	1,356	-0.15%
2024/03/21	1	24.25	0	0.00	24.10	1	1,384	0.07%
2024/03/20	1.2	24.09	0	0.00	24.10	1.2	1,423	0.08%
2024/03/15	0	0.00	0.1	25.25	25.35	-0.1	1,429	0.00%
2024/03/14	1	24.80	0	0.00	25.15	1	1,426	0.07%
2024/03/13	1	24.45	0	0.00	24.65	1	1,422	0.07%
2024/03/12	2	24.83	4.3	25.00	25.00	-2.3	1,426	-0.16%
2024/03/08	1.1	24.99	0	0.00	24.85	1.1	1,420	0.07%
2024/03/07	3	25.77	0	0.00	25.75	3	1,417	0.21%
2024/03/06	9.3	25.24	0	0.00	25.10	9.3	1,402	0.67%
2024/03/05	1	27.60	3	27.55	27.65	-2	1,349	-0.15%
2024/03/01	4.1	27.41	0	0.00	27.35	4.1	1,360	0.30%
2024/02/29	9	27.55	2	27.20	27.60	7	1,363	0.51%
2024/02/27	6.2	28.34	0.5	29.35	27.80	5.7	1,369	0.42%
2024/02/26	0.5	29.79	0	0.00	29.75	0.5	1,359	0.03%
2024/02/23	0.1	29.15	3	29.22	29.00	-3	1,366	-0.22%
2024/02/22	9	29.93	0	0.00	29.40	9	1,420	0.63%
2024/02/21	0	0.00	3	30.35	30.40	-3	1,459	-0.21%
2024/02/20	1	29.50	0	0.00	30.00	1	1,470	0.07%
2024/02/19	7	30.38	0.1	29.80	29.95	6.9	1,465	0.47%
2024/02/16	0	0.00	0.1	29.05	28.95	-0.1	1,460	0.00%
2024/02/15	0	0.00	2	28.95	28.95	-2	1,451	-0.14%
2024/02/05	3.1	27.45	1	27.35	27.35	2.1	1,436	0.14%
2024/02/02	2	28.18	1	28.40	28.05	1	1,418	0.07%
2024/02/01	1.6	28.51	0	0.00	28.35	1.6	1,404	0.12%
2024/01/30	0	0.00	0	29.75	29.60	0	1,365	0.00%
2024/01/29	0	29.50	0.1	29.65	30.05	-0.1	1,346	0.00%
2024/01/26	3.2	30.08	1	29.95	30.00	2.2	1,324	0.17%
2024/01/25	14.5	30.17	5	31.64	29.85	9.5	1,302	0.73%
2024/01/24	11	31.10	19.3	31.36	31.70	-8.3	1,230	-0.67%
2024/01/23	3	29.22	15.1	29.17	29.30	-12.1	1,120	-1.08%
2024/01/22	1	26.80	1	27.30	26.65	0	1,035	0.00%
2024/01/19	0	0.00	2.5	26.24	26.10	-2.5	1,022	-0.24%
2024/01/18	1	26.75	1.1	27.59	27.55	-0.1	988	-0.01%
2024/01/17	2	26.45	1.4	27.14	26.75	0.6	947	0.06%
2024/01/16	1.5	26.40	4	27.69	28.00	-2.5	908	-0.28%
2024/01/15	5	26.10	1.1	26.15	26.15	3.9	835	0.46%
2024/01/11	0	0.00	0.1	24.20	24.20	-0.1	802	-0.01%
2024/01/10	2	23.53	0	0.00	23.45	2	799	0.25%
2024/01/05	1	23.80	0	0.00	23.75	1	802	0.12%
2024/01/04	1	23.60	0	0.00	23.60	1	803	0.12%
2024/01/03	0.3	23.98	2	23.90	23.75	-1.7	807	-0.21%
2024/01/02	0.7	24.18	0	0.00	24.05	0.7	810	0.09%
2023/12/29	0	0.00	0	24.45	24.35	0	822	0.00%
2023/12/28	0	0.00	5	24.20	24.20	-5	831	-0.60%
2023/12/22	1	23.60	0.4	23.40	23.55	0.6	874	0.07%
2023/12/21	2	23.50	0	0.00	23.50	2	875	0.23%
2023/12/20	3	23.50	0	0.00	23.60	3	875	0.34%
2023/12/19	2.1	23.82	0	0.00	23.10	2.1	883	0.24%
2023/12/18	0.1	24.60	2	25.90	24.35	-1.9	868	-0.22%
2023/12/15	4	24.66	5	25.30	25.50	-1	854	-0.12%
2023/12/11	1	23.30	0	0.00	23.75	1	862	0.12%
2023/12/08	0	0.00	1	23.60	23.40	-1	927	-0.11%
2023/12/07	1	23.35	0	0.00	23.55	1	959	0.10%
2023/12/04	0	0.00	0.3	23.50	23.45	-0.3	1,011	-0.03%
2023/12/01	0	0.00	0	23.45	23.50	0	1,003	0.00%
2023/11/30	0	0.00	2	23.43	23.70	-2	998	-0.20%
2023/11/29	2	23.20	0	0.00	23.40	2	983	0.20%
2023/11/28	5	22.35	0	0.00	22.20	5	961	0.52%
2023/11/21	0	0.00	6	23.72	22.85	-6	928	-0.65%
2023/11/20	0	0.00	11	22.25	22.40	-11	871	-1.26%
2023/11/17	0	0.00	7	20.06	20.40	-7	821	-0.85%
2023/11/16	0	0.00	8	18.46	18.55	-8	788	-1.01%
2023/11/15	0	0.00	9	18.39	18.55	-9	769	-1.17%
2023/11/14	1	17.00	0	0.00	16.90	1	751	0.13%
2023/11/13	4	16.99	0	0.00	16.70	4	753	0.53%
2023/11/10	1	16.85	0	0.00	17.15	1	748	0.13%
2023/11/09	1	17.00	0	0.00	16.90	1	749	0.13%
2023/11/08	1	17.00	0	0.00	17.00	1	752	0.13%
2023/11/06	1.7	17.13	0	0.00	17.20	1.7	761	0.22%
2023/11/03	1.5	17.10	0	0.00	17.00	1.5	767	0.19%
2023/11/01	9	16.65	0	0.00	16.70	9	777	1.16%
2023/10/31	0	0.00	6	16.67	16.50	-6	781	-0.77%
2023/10/30	7.3	17.31	0.7	17.00	17.05	6.6	784	0.84%
2023/10/27	2	17.83	0	0.00	17.80	2	786	0.25%
2023/10/24	1.1	18.19	8	18.00	17.90	-6.9	837	-0.82%
2023/10/23	3.4	18.62	6.4	18.92	18.60	-3.1	916	-0.34%
2023/10/13	4	13.00	0	0.00	13.15	4	977	0.41%
2023/10/12	1	13.05	0	0.00	12.95	1	993	0.10%
2023/10/04	2	13.65	6	13.82	13.85	-4	1,005	-0.40%
2023/10/03	1.8	13.83	10	13.85	13.85	-8.2	1,009	-0.81%
2023/10/02	11	13.75	0	0.00	13.65	11	1,008	1.09%
2023/09/27	3	13.97	0	0.00	13.95	3	1,007	0.30%
2023/09/26	2.2	14.43	0	0.00	14.30	2.2	1,013	0.21%
2023/09/25	3	15.25	4	15.00	14.85	-1	1,013	-0.10%
2023/09/22	4	15.20	15.6	14.91	15.20	-11.6	991	-1.16%
2023/09/20	0	0.00	0.4	14.55	14.30	-0.4	967	-0.05%
2023/09/15	1	14.15	0	0.00	14.05	1	969	0.10%
2023/09/12	2	14.60	0	0.00	14.10	2	970	0.21%
2023/09/11	2	14.68	0	14.55	14.35	2	968	0.21%
2023/09/08	0	0.00	72	15.53	15.50	-72	956	-7.53%
2023/09/07	76	15.73	62	15.43	15.60	14	950	1.47%
2023/09/06	60	15.92	2.1	16.15	16.05	57.9	927	6.25%
2023/09/05	0	0.00	0.3	15.05	15.35	-0.3	861	-0.03%
2023/09/04	0	0.00	6.2	14.90	15.00	-6.2	828	-0.75%
2023/09/01	1.1	14.15	5	14.10	14.25	-3.9	804	-0.49%
2023/08/31	0	0.00	2.5	14.64	14.60	-2.5	794	-0.31%
2023/08/30	0	0.00	0.3	13.60	13.70	-0.3	768	-0.03%
2023/08/29	0	0.00	1	13.50	13.50	-1	775	-0.13%
2023/08/24	0	0.00	55	13.14	13.35	-55	806	-6.82%
2023/08/23	1	13.15	0	0.00	13.00	1	809	0.12%
2023/08/21	1	13.40	0	13.60	13.35	1	833	0.12%
2023/08/18	0	0.00	3.9	13.83	13.80	-3.9	843	-0.46%
2023/08/16	10.1	12.20	0	0.00	12.20	10.1	819	1.24%
2023/08/15	3	12.70	0	0.00	12.40	3	821	0.37%
2023/08/14	3	12.52	0	0.00	12.45	3	822	0.36%
2023/08/11	30.2	13.07	20	12.95	12.95	10.2	823	1.23%
2023/08/09	1	13.60	0	0.00	13.50	1	826	0.12%
2023/08/04	2	13.70	0	0.00	13.90	2	872	0.23%
2023/08/02	2	13.93	0	0.00	13.70	2	934	0.21%
2023/07/28	0	0.00	1	14.00	14.00	-1	980	-0.10%
2023/07/27	4	14.15	0	0.00	14.15	4	977	0.41%
2023/07/26	8	14.05	0	0.00	14.05	8	975	0.82%
2023/07/25	11	14.19	0	0.00	14.15	11	975	1.13%
2023/07/24	2	14.35	0	0.00	14.05	2	970	0.21%
2023/07/21	3	14.40	1	13.90	14.45	2	962	0.21%
2023/07/20	2	14.10	0	0.00	14.25	2	969	0.21%
2023/07/19	5	15.17	10	15.20	14.95	-5	963	-0.52%
2023/07/18	16	14.68	0	0.00	14.75	16	953	1.68%
2023/07/17	0	0.00	0.2	13.45	13.45	-0.2	947	-0.02%
2023/07/14	0.4	12.34	1	12.25	12.25	-0.6	931	-0.06%
2023/07/13	0.1	12.90	0	0.00	12.75	0.1	923	0.01%
2023/07/10	0.1	13.60	0	0.00	13.50	0.1	913	0.01%
2023/07/07	1.1	13.11	0	0.00	13.10	1.1	907	0.12%
2023/07/05	0.1	13.40	0	0.00	13.40	0.1	898	0.01%
2023/07/04	0	0.00	30	13.40	13.50	-30	893	-3.36%
2023/07/03	0.3	13.80	0	0.00	13.75	0.3	873	0.03%
2023/06/29	1	14.10	0	0.00	14.15	1	858	0.12%
2023/06/21	2	14.45	0	0.00	14.50	2	842	0.24%
2023/06/13	3	14.40	0	0.00	14.40	3	814	0.37%
2023/06/12	0.3	14.40	0	0.00	14.40	0.3	808	0.03%
2023/06/06	0	0.00	2	14.85	14.85	-2	802	-0.25%
2023/05/30	1	15.10	0.4	15.10	15.10	0.6	820	0.07%
2023/05/25	0.2	14.95	0	0.00	14.90	0.2	790	0.03%
2023/05/23	1	14.45	0	0.00	14.50	1	762	0.13%
2023/05/19	0.1	14.15	0	0.00	14.05	0.1	759	0.01%
2023/05/15	0	0.00	1	14.05	14.15	-1	752	-0.13%
2023/05/12	2.1	14.02	1	14.25	14.30	1.1	750	0.15%
2023/05/11	3.2	14.60	1.6	15.05	14.50	1.6	745	0.22%
2023/05/10	1	15.20	1	15.40	15.35	0	735	0.00%
2023/05/09	13.2	15.31	0	0.00	15.25	13.2	721	1.83%
2023/05/08	7.3	17.13	14	16.76	16.65	-6.7	660	-1.02%
2023/04/25	0	0.00	125	18.65	18.25	-125	608	-20.54%	大賣/鉅額交易
2023/04/24	135	18.83	0	0.00	18.90	135	590	22.87%	大買/鉅額交易
2023/04/21	3	19.75	12	20.30	19.60	-9	571	-1.57%
2023/04/20	12	19.29	0	0.00	19.65	12	499	2.40%
2023/04/19	2	18.55	0	0.00	18.50	2	441	0.45%
2023/04/18	1	18.30	2	18.85	18.75	-1	434	-0.23%
2023/04/17	0.2	18.30	0	0.00	18.30	0.2	417	0.05%
2023/04/12	0	0.00	1	18.40	18.40	-1	412	-0.24%
2023/04/11	2	18.25	0	0.00	18.25	2	410	0.49%
2023/03/23	1.1	18.25	0	0.00	18.30	1.1	459	0.24%
2023/03/21	0.1	18.30	0	0.00	18.40	0.1	465	0.02%
2023/03/20	0	0.00	10	18.10	18.15	-10	467	-2.14%
2023/03/15	0	20.00	0	0.00	18.40	0	515	0.00%
2023/03/10	0	0.00	0	18.85	18.70	0	741	0.00%
2023/03/09	0	0.00	1	19.30	19.15	-1	754	-0.13%
2023/02/20	2	18.78	5	19.05	19.00	-3	803	-0.37%
2023/02/17	5	18.50	0	0.00	18.50	5	815	0.61%
2023/02/15	0.1	18.70	2	18.60	18.40	-1.9	853	-0.22%
2023/02/14	2	18.10	0	0.00	18.60	2	868	0.23%
2023/02/13	0.1	18.75	0	0.00	18.70	0.1	903	0.01%
2023/02/02	1	19.10	0	0.00	19.20	1	1,031	0.10%
2023/02/01	1	18.95	0	0.00	18.90	1	1,043	0.10%
2023/01/31	0	0.00	4	19.15	19.00	-4	1,074	-0.37%
2023/01/30	0.1	18.40	0	0.00	18.35	0.1	1,104	0.01%
2023/01/17	0.1	18.20	0	0.00	18.05	0.1	1,126	0.01%
2023/01/16	2	18.20	1	18.20	18.15	1	1,145	0.09%
2023/01/09	0	0.00	10	18.60	18.60	-10	1,427	-0.70%
2023/01/05	3.1	18.46	0	0.00	18.35	3.1	1,582	0.20%
2023/01/03	10	18.40	0	0.00	18.45	10	1,730	0.58%
2022/12/28	0.2	18.90	0	0.00	18.65	0.2	1,880	0.01%
2022/12/26	0.1	19.05	0	0.00	19.10	0.1	1,882	0.01%
2022/12/20	4	19.04	0	0.00	18.85	4	1,893	0.21%
2022/12/16	0	0.00	1	20.00	19.95	-1	1,886	-0.05%
2022/12/15	1	20.15	0	0.00	20.10	1	1,887	0.05%
2022/12/14	0	0.00	4	20.21	20.25	-4	1,902	-0.21%
2022/12/08	4	20.30	0	0.00	20.25	4	1,980	0.20%
2022/12/07	2	20.10	0	0.00	20.05	2	1,972	0.10%
2022/12/06	12	20.98	0	0.00	20.75	12	1,939	0.62%
2022/12/05	10	21.95	2	21.80	21.70	8	1,903	0.42%
2022/12/02	2	21.55	10	21.86	22.35	-8	1,840	-0.43%
2022/12/01	11	20.25	0	0.00	20.45	11	1,725	0.64%
2022/11/30	6	19.99	0	0.00	20.00	6	1,714	0.35%
2022/11/29	5	20.25	0	0.00	20.30	5	1,699	0.29%
2022/11/28	1	19.85	0	0.00	19.85	1	1,704	0.06%
2022/11/25	3	20.10	0	0.00	19.85	3	1,720	0.17%
2022/11/23	1	20.20	0	0.00	20.25	1	1,749	0.06%
2022/11/22	1	20.10	0	0.00	20.15	1	1,784	0.06%
2022/11/21	0	0.00	2	20.45	20.60	-2	1,873	-0.11%
2022/11/18	2	20.48	1	20.75	20.40	1	1,912	0.05%
2022/11/17	2	20.95	0	0.00	21.00	2	1,901	0.11%
2022/11/16	1	20.70	2	20.60	20.55	-1	1,891	-0.05%
2022/11/11	10	21.25	0	0.00	21.40	10	1,855	0.54%
2022/11/09	4.2	21.60	0	0.00	21.55	4.2	1,814	0.23%
2022/11/08	2	21.95	14	22.41	22.00	-12	1,780	-0.67%
2022/11/07	2	20.60	4	20.73	21.20	-2	1,716	-0.12%
2022/11/04	4	20.56	0	0.00	20.80	4	1,699	0.24%
2022/11/03	0	0.00	0	20.70	20.25	0	1,691	0.00%
2022/10/31	2	21.05	0	0.00	20.90	2	1,642	0.12%
2022/10/28	0	0.00	6	20.80	20.70	-6	1,637	-0.37%
2022/10/27	1	21.15	11.4	21.31	21.80	-10.4	1,619	-0.64%
2022/10/26	3	21.10	4	20.64	21.10	-1	1,588	-0.06%
2022/10/25	7	19.99	0	20.15	19.75	7	1,549	0.45%
2022/10/24	5	20.20	0	0.00	19.50	5	1,527	0.33%
2022/10/21	4	20.20	6	20.30	19.90	-2	1,508	-0.13%
2022/10/20	2	20.53	4	20.28	20.45	-2	1,492	-0.13%
2022/10/19	0	0.00	6	20.94	20.60	-6	1,464	-0.41%
2022/10/18	21	22.21	81	22.19	21.85	-60	1,413	-4.24%
2022/10/17	4	22.48	4	22.23	22.85	0	1,347	0.00%
2022/10/14	1	22.20	61.2	22.05	22.40	-60.2	1,236	-4.86%
2022/10/13	78	20.57	11	21.53	20.40	67	1,140	5.87%
2022/10/12	52	21.78	102.2	21.45	21.50	-50.2	1,086	-4.62%	大賣/
2022/10/11	24	20.93	19	21.29	22.05	5	1,026	0.49%
2022/10/07	20	20.78	9	21.18	21.35	11	943	1.17%
2022/10/06	66	20.11	6	20.34	20.50	60	869	6.90%
2022/10/05	2	18.80	0	0.00	18.65	2	806	0.25%
2022/10/04	6	18.65	0	0.00	18.65	6	800	0.75%
2022/09/29	6	18.30	0	0.00	18.85	6	800	0.75%
2022/09/28	5	18.25	5	18.00	17.95	0	796	0.00%
2022/09/26	0	0.00	6	18.70	18.75	-6	797	-0.75%
2022/09/23	1	19.45	0	0.00	19.45	1	801	0.12%
2022/09/22	0	0.00	1	19.95	20.10	-1	812	-0.12%
2022/09/21	3	20.15	3	20.00	20.00	0	811	0.00%
2022/09/20	4	19.05	0.4	19.51	20.25	3.6	793	0.46%
2022/09/19	1.2	18.81	4	19.05	18.80	-2.8	776	-0.36%
2022/09/16	1	19.50	0	0.00	19.50	1	770	0.13%
2022/09/15	0	0.00	0.5	20.00	20.00	-0.5	747	-0.07%
2022/09/14	0	0.00	2	18.25	18.20	-2	709	-0.28%
2022/09/13	10	18.45	0	0.00	18.50	10	712	1.40%
2022/09/08	0	0.00	0.1	18.60	18.35	-0.1	731	-0.01%
2022/09/07	1	18.30	0	18.50	18.30	1	734	0.13%
2022/09/06	4	18.60	0	0.00	18.65	4	730	0.55%
2022/09/05	0	0.00	4	19.25	19.20	-4	729	-0.55%
2022/09/02	2	20.15	0	0.00	19.80	2	728	0.27%
2022/09/01	1	20.05	0	0.00	20.15	1	718	0.14%
2022/08/31	10	21.07	3	20.90	20.90	7	704	0.99%
2022/08/30	0	0.00	2	21.45	21.40	-2	690	-0.29%
2022/08/29	7	20.59	0.7	20.62	20.55	6.4	667	0.96%
2022/08/26	13	20.93	18.6	21.59	21.90	-5.6	634	-0.88%
2022/08/25	6	19.56	8.2	19.74	20.20	-2.2	542	-0.41%
2022/08/23	0	0.00	2	17.85	18.05	-2	542	-0.37%
2022/08/22	5	18.13	0	18.20	18.15	5	557	0.90%
2022/08/19	4	18.20	0	0.00	18.50	4	582	0.69%
2022/08/18	0	0.00	0.1	19.00	18.30	-0.1	686	-0.02%
2022/08/12	0	0.00	1	16.85	17.35	-1	734	-0.14%
2022/08/10	0	0.00	1.1	16.89	17.15	-1.1	745	-0.15%
2022/08/09	0.1	16.65	0	0.00	16.75	0.1	742	0.02%
2022/08/05	1	16.45	0	0.00	16.50	1	750	0.13%
2022/08/04	0.1	16.25	0	0.00	16.15	0.1	756	0.01%
2022/08/02	1	16.90	0	0.00	16.80	1	760	0.13%
2022/08/01	2	17.35	0	0.00	17.45	2	771	0.26%
2022/07/28	2	17.28	0	0.00	17.25	2	832	0.24%
2022/07/26	0	0.00	4	17.20	17.10	-4	846	-0.47%
2022/07/22	2	18.00	0	0.00	17.90	2	844	0.24%
2022/07/20	0	0.00	0.1	17.60	17.55	-0.1	839	-0.01%
2022/07/18	6	16.70	0	0.00	16.95	6	836	0.72%
2022/07/08	0.1	17.00	0	0.00	17.00	0.1	825	0.01%
2022/07/06	1.1	16.58	6	16.10	16.10	-4.9	818	-0.60%
2022/07/05	6	17.18	0	0.00	17.15	6	822	0.73%
2022/07/01	0.2	17.90	0	0.00	17.00	0.2	861	0.03%
2022/06/30	0	0.00	5	18.90	17.90	-5	857	-0.58%
2022/06/27	2	19.85	0	0.00	19.65	2	918	0.22%
2022/06/20	5.1	19.81	2.5	19.77	19.00	2.6	908	0.29%
2022/06/16	0.3	21.40	0	0.00	21.20	0.3	889	0.04%
2022/06/13	5	21.90	0	0.00	21.75	5	887	0.56%
2022/06/10	1	22.35	0	0.00	22.35	1	892	0.11%
2022/06/09	0	0.00	2	22.45	22.60	-2	893	-0.22%
2022/06/08	0.1	22.55	0	0.00	22.45	0.1	888	0.01%
2022/06/07	0	0.00	1	22.55	22.50	-1	892	-0.11%
2022/06/01	2	23.15	0	0.00	22.80	2	904	0.22%
2022/05/31	5	22.15	0	0.00	22.50	5	885	0.56%
2022/05/30	15	22.77	1	22.85	22.70	14	852	1.64%
2022/05/27	3	22.98	100	22.98	22.75	-97	837	-11.58%
2022/05/26	114	23.47	11	22.86	22.65	103	818	12.59%	大買/鉅額交易
2022/05/25	0	24.50	0.1	25.05	25.05	-0.1	717	-0.02%
2022/05/16	0	0.00	0	22.55	22.45	0	663	0.00%
2022/05/13	0.1	22.60	4	22.35	22.55	-3.9	657	-0.59%
2022/05/11	5	22.73	0	0.00	22.45	5	650	0.77%
2022/05/10	0	0.00	2	22.40	23.15	-2	652	-0.31%
2022/05/09	6	23.44	5	23.10	23.10	1	651	0.15%
2022/05/06	3	24.70	0	25.30	25.00	3	640	0.47%
2022/05/05	0	26.50	3	26.20	26.45	-3	627	-0.48%
2022/04/29	3	22.55	0	0.00	22.15	3	592	0.51%
2022/04/25	0	0.00	0.1	23.40	22.70	-0.1	598	-0.02%
2022/04/21	0	25.40	0	0.00	24.90	0	614	0.00%
2022/04/18	0.2	24.30	0	0.00	24.40	0.2	675	0.02%
2022/04/12	1	25.55	0	0.00	25.50	1	974	0.10%
2022/04/11	0	0.00	100	25.79	25.45	-100	979	-10.21%
2022/04/08	100	26.56	0	0.00	26.80	100	971	10.29%
2022/04/01	4	26.45	4	26.45	26.45	0	923	0.00%
2022/03/31	0	0.00	0	27.35	27.45	0	915	0.00%
2022/03/30	2	24.20	0.1	25.50	25.50	1.9	866	0.22%
2022/03/25	0	0.00	3	23.90	23.85	-3	867	-0.35%
2022/03/24	0	0.00	2	23.80	24.10	-2	868	-0.23%
2022/03/23	0	0.00	1	24.00	23.65	-1	867	-0.12%
2022/03/15	1	22.45	0.3	22.89	22.30	0.7	943	0.07%
2022/03/09	0	0.00	0.7	23.50	23.30	-0.7	936	-0.08%
2022/03/08	1	24.15	0	0.00	23.70	1	933	0.11%
2022/03/03	1	25.50	0	0.00	25.65	1	936	0.11%
2022/03/02	1	25.40	0	0.00	25.65	1	952	0.10%
2022/03/01	0.1	25.80	0	0.00	25.75	0.1	959	0.01%
2022/02/25	2	25.45	0	0.00	25.15	2	962	0.21%
2022/02/24	0	0.00	1	26.20	25.45	-1	993	-0.10%
2022/02/22	0.2	26.95	0.3	27.00	26.90	-0.1	1,047	-0.01%
2022/02/18	0	0.00	2	27.10	27.20	-2	1,061	-0.19%
2022/02/15	1	27.30	0	0.00	27.10	1	1,099	0.09%
2022/02/10	0	0.00	1	28.85	28.25	-1	1,123	-0.09%
2022/02/08	1	28.20	0	0.00	28.80	1	1,123	0.09%
2022/02/07	1	28.00	0	0.00	28.00	1	1,150	0.09%
2022/01/25	1	27.00	0	0.00	26.80	1	1,201	0.08%
2022/01/14	1	28.50	0	0.00	28.50	1	1,281	0.08%
2022/01/13	5	29.60	5	29.60	29.60	0	1,271	0.00%
2022/01/12	8	30.07	5	29.80	29.80	3	1,261	0.24%
2022/01/10	2	31.30	0	0.00	31.25	2	1,237	0.16%
2022/01/07	3	32.67	5	32.53	32.20	-2	1,224	-0.16%
2022/01/06	5	33.51	3.5	34.43	34.00	1.5	1,172	0.13%
2022/01/05	2	32.80	12.1	33.88	33.95	-10.1	1,080	-0.93%
2022/01/03	1	31.15	0	0.00	31.10	1	959	0.10%
2021/12/30	1	31.05	1	31.05	31.10	0	965	0.00%
2021/12/28	1	31.15	0	0.00	31.25	1	977	0.10%
2021/12/23	0.3	31.54	0	0.00	31.60	0.3	996	0.03%
2021/12/22	1	31.90	0	0.00	31.90	1	1,001	0.10%
2021/12/20	1	31.00	0	0.00	30.90	1	999	0.10%
2021/12/15	8.1	31.97	4.1	31.80	31.80	4	997	0.40%
2021/12/14	4.1	33.13	5	32.91	32.85	-0.9	993	-0.09%
2021/12/13	1	33.40	0	0.00	33.00	1	977	0.10%
2021/12/10	0.1	30.82	0	0.00	30.80	0.1	982	0.01%
2021/12/08	8	31.25	0	0.00	31.25	8	985	0.81%
2021/12/07	0	0.00	1	31.00	31.10	-1	983	-0.10%
2021/12/06	3	30.67	0	0.00	30.75	3	988	0.30%
2021/12/03	0	0.00	4	30.93	31.00	-4	994	-0.40%
2021/12/02	1.2	30.72	0	0.00	30.75	1.2	1,002	0.11%
2021/12/01	0	0.00	1	30.90	30.95	-1	1,016	-0.10%
2021/11/30	1	31.05	0	0.00	30.95	1	1,029	0.10%
2021/11/29	0	0.00	1	30.80	30.90	-1	1,039	-0.10%
2021/11/26	2	31.83	0	0.00	31.60	2	1,040	0.20%
2021/11/24	1	32.45	1	32.30	32.30	0	1,031	0.00%
2021/11/23	13	33.45	3	33.43	32.75	10	1,031	0.97%
2021/11/22	12	34.63	0	34.65	34.90	12	1,004	1.19%
2021/11/18	0	0.00	0	32.10	32.20	0	969	0.00%
2021/11/17	0	0.00	3	32.30	32.30	-3	978	-0.31%
2021/11/15	0	0.00	0	32.50	32.65	0	1,029	0.00%
2021/11/12	0	0.00	2	32.30	32.00	-2	1,064	-0.19%
2021/11/10	3	31.40	0	0.00	31.45	3	1,119	0.27%
2021/11/08	0	0.00	1	31.00	30.85	-1	1,132	-0.09%
2021/11/05	2.2	31.05	0	0.00	31.20	2.2	1,148	0.19%
2021/11/04	0.1	31.20	0.2	31.00	30.95	-0.1	1,158	-0.01%
2021/11/03	0	31.80	0	0.00	31.55	0	1,154	0.00%
2021/11/02	0.2	34.10	1	33.20	33.10	-0.8	1,167	-0.07%
2021/11/01	1	32.00	0	33.60	34.20	1	1,211	0.08%
2021/10/29	2	32.10	0	0.00	31.90	2	1,180	0.17%
2021/10/28	1	32.90	0.3	33.60	32.90	0.7	1,174	0.06%
2021/10/26	2	33.73	0	0.00	33.50	2	1,223	0.16%
2021/10/25	0.1	33.80	0	0.00	33.75	0.1	1,253	0.01%
2021/10/21	1	33.40	0	0.00	33.00	1	1,472	0.07%
2021/10/20	0.2	33.30	0	0.00	33.35	0.2	1,679	0.01%
2021/10/19	0	0.00	3	33.20	33.15	-3	1,725	-0.17%
2021/10/18	0.1	33.30	1	33.00	33.05	-0.9	1,763	-0.05%
2021/10/08	0	0.00	2	31.95	32.20	-2	1,978	-0.10%
2021/10/01	15	32.10	0	0.00	30.75	15	2,678	0.56%
2021/09/29	0.1	33.00	0	0.00	32.80	0.1	2,721	0.00%
2021/09/27	0	0.00	3	35.08	34.90	-3	2,873	-0.10%
2021/09/24	1	34.30	1	34.40	34.55	0	2,924	0.00%
2021/09/23	2	34.10	0	0.00	33.95	2	2,973	0.07%
2021/09/16	31	34.11	6	34.02	34.00	25	3,175	0.79%
2021/09/15	1	35.25	3	35.72	35.45	-2	3,243	-0.06%
2021/09/14	1	33.45	0	0.00	33.40	1	3,390	0.03%
2021/09/13	1	34.30	0	0.00	34.25	1	3,584	0.03%
2021/09/10	0	0.00	1	34.40	34.60	-1	3,685	-0.03%
2021/09/09	2	34.70	0	0.00	34.35	2	3,924	0.05%
2021/09/07	1	35.40	0	0.00	34.80	1	4,170	0.02%
2021/09/06	4	35.54	3	35.60	35.45	1	4,190	0.02%
2021/09/02	1	37.75	0	0.00	37.70	1	4,201	0.02%
2021/09/01	1.1	39.01	5	39.05	38.90	-3.9	4,210	-0.09%
2021/08/30	1	38.70	0	0.00	38.35	1	4,232	0.02%
2021/08/27	0	0.00	1	38.70	38.45	-1	4,260	-0.02%
2021/08/25	0	0.00	1	39.00	38.90	-1	4,339	-0.02%
2021/08/24	1	38.35	0	38.35	38.25	1	4,380	0.02%
2021/08/23	0	0.00	0	39.00	38.70	0	4,433	0.00%
2021/08/20	4	38.01	3	37.35	37.60	1	4,454	0.02%
2021/08/19	3	38.93	5	39.51	38.60	-2	4,461	-0.04%
2021/08/18	0	0.00	2	38.78	39.00	-2	4,501	-0.04%
2021/08/17	7	37.23	3.6	37.30	36.00	3.4	4,560	0.07%
2021/08/16	2	39.65	3	39.02	39.50	-1	4,564	-0.02%
2021/08/13	2	41.78	0	0.00	41.50	2	4,593	0.04%
2021/08/11	1	41.85	0	0.00	40.55	1	4,692	0.02%
2021/08/09	2.1	42.43	63	42.68	42.10	-60.9	4,776	-1.27%
2021/08/06	65	44.45	1	44.75	43.80	64	4,807	1.33%
2021/08/05	0	0.00	5	43.80	45.60	-5	4,845	-0.10%
2021/08/04	2	42.80	0	0.00	42.70	2	4,872	0.04%
2021/08/03	1	42.45	3.5	42.41	42.30	-2.5	4,961	-0.05%
2021/07/30	22	41.93	1	42.10	41.80	21	5,042	0.42%
2021/07/29	10	41.90	0	0.00	42.75	10	5,044	0.20%
2021/07/28	112	42.13	3	42.23	42.95	109	5,065	2.15%	大買/鉅額交易
2021/07/27	2	44.85	110	44.00	43.80	-108	5,098	-2.12%	大賣/鉅額交易
2021/07/26	2	45.33	6.1	45.85	47.60	-4.1	5,068	-0.08%
2021/07/23	10	41.25	2	41.65	43.30	8	4,911	0.16%
2021/07/22	3	40.55	3.1	42.10	41.70	-0.1	4,939	0.00%
2021/07/21	44	40.70	13	40.27	40.20	31	5,003	0.62%
2021/07/20	61	40.91	5	41.37	40.55	56	5,122	1.09%
2021/07/19	7	42.92	5	43.38	42.80	2	5,155	0.04%
2021/07/16	3	43.88	8	44.78	43.85	-5	5,199	-0.10%
2021/07/15	10	44.09	3	43.75	43.80	7	5,203	0.13%
2021/07/14	15	45.31	23	45.14	44.50	-8	5,193	-0.15%
2021/07/13	17	44.77	24.2	47.30	46.50	-7.2	5,085	-0.14%
2021/07/12	22	42.98	285.1	44.44	44.45	-263.1	4,781	-5.50%	大賣/鉅額交易
2021/07/09	15	40.25	1	40.45	40.45	14	4,661	0.30%
2021/07/08	18	40.22	5	41.00	40.85	13	4,708	0.28%
2021/07/07	6	40.92	0	0.00	40.80	6	4,729	0.13%
2021/07/06	4.2	41.16	1.1	40.62	40.50	3.1	4,770	0.06%
2021/07/05	1.1	42.50	2	41.70	41.50	-0.9	4,875	-0.02%
2021/07/02	4.9	41.00	28	41.97	42.10	-23.1	5,035	-0.46%
2021/07/01	71	40.07	1	39.55	39.45	70	5,413	1.29%
2021/06/30	7	40.65	9	41.26	40.75	-2	5,611	-0.04%
2021/06/29	135	40.53	1.1	40.12	40.05	133.9	5,880	2.28%	大買/鉅額交易
2021/06/28	43	41.71	1.1	41.57	41.55	41.9	7,192	0.58%
2021/06/25	23	42.62	8.1	43.58	42.50	14.9	7,821	0.19%
2021/06/24	4	43.56	2	43.53	43.25	2	7,846	0.03%
2021/06/23	6.1	44.24	11.2	45.37	43.70	-5.1	7,873	-0.06%
2021/06/22	13	40.01	308.2	43.58	44.00	-295.2	7,777	-3.80%	大賣/鉅額交易
2021/06/21	90	40.40	0	0.00	40.00	90	7,671	1.17%
2021/06/18	10.2	41.99	81.2	42.53	42.60	-71	7,843	-0.91%
2021/06/17	24.1	39.75	54.3	39.41	40.30	-30.2	7,909	-0.38%
2021/06/16	4	33.99	7.1	35.31	36.65	-3.1	8,099	-0.04%
2021/06/15	0	0.00	2	32.70	33.35	-2	8,354	-0.02%
2021/06/11	1.1	32.27	0	32.70	32.20	1.1	8,550	0.01%
2021/06/10	5	32.57	2	32.38	32.30	3	8,708	0.03%
2021/06/08	1	32.60	0	0.00	32.60	1	8,756	0.01%
2021/06/07	4	32.70	4	32.60	32.85	0	8,798	0.00%
2021/06/04	45	33.64	4	33.65	33.00	41	8,798	0.47%
2021/06/03	1	34.40	0	0.00	34.30	1	8,815	0.01%
2021/06/02	57	34.46	5.1	34.52	34.15	51.9	8,837	0.59%
2021/06/01	4	35.74	15.6	35.82	36.10	-11.6	8,825	-0.13%
2021/05/31	2	34.60	16	35.57	34.90	-14	8,872	-0.16%
2021/05/28	9	34.02	4	34.40	33.90	5	8,894	0.06%
2021/05/27	21	32.88	0.2	33.82	33.60	20.8	8,896	0.23%
2021/05/26	10	33.67	2	34.50	33.55	8	8,903	0.09%
2021/05/25	9	33.99	14	34.44	35.20	-5	8,854	-0.06%
2021/05/24	2	30.48	3	32.33	32.00	-1	8,839	-0.01%
2021/05/21	5	31.64	5	31.91	31.70	0	8,911	0.00%
2021/05/20	1	30.90	1	30.75	30.25	0	8,920	0.00%
2021/05/19	6	31.73	2	31.00	31.95	4	8,978	0.04%
2021/05/18	2	28.15	3	29.73	29.90	-1	9,059	-0.01%
2021/05/17	4	27.16	7.4	27.36	27.20	-3.4	9,079	-0.04%
2021/05/14	8	30.80	4	31.75	30.10	4	9,067	0.04%
2021/05/13	12.1	29.04	27	29.71	30.50	-14.9	9,083	-0.16%
2021/05/12	35.2	31.47	16	32.55	31.20	19.2	9,042	0.21%
2021/05/11	19.3	34.86	5	34.70	34.65	14.3	8,981	0.16%
2021/05/10	8	38.64	1	39.00	38.50	7	8,934	0.08%
2021/05/07	15	39.63	17	38.86	40.60	-2	8,974	-0.02%
2021/05/06	38	37.42	4	37.46	37.00	34	9,070	0.38%
2021/05/05	54	38.86	3	39.41	38.00	51	9,134	0.56%
2021/05/04	16	37.56	20	38.97	41.30	-4	9,153	-0.04%
2021/05/03	105	39.08	4.3	38.41	37.80	100.7	9,098	1.11%	大買/
2021/04/29	2	40.45	6	41.23	40.50	-4	9,114	-0.04%
2021/04/28	10.1	41.39	1	41.60	41.10	9.1	9,181	0.10%
2021/04/27	10.1	41.82	5	43.74	42.50	5.1	9,314	0.05%
2021/04/26	15.1	45.64	3	44.68	44.15	12.1	9,419	0.13%
2021/04/23	12	48.08	7.1	48.10	47.60	4.9	9,512	0.05%
2021/04/22	7.1	47.56	5	47.85	46.00	2.1	9,628	0.02%
2021/04/21	2	48.03	9	48.13	49.60	-7	9,689	-0.07%
2021/04/20	2	45.68	2	46.78	47.00	0	9,693	0.00%
2021/04/19	13	46.80	3	46.30	46.35	10	9,716	0.10%
2021/04/16	0	0.00	1	47.10	46.95	-1	9,754	-0.01%
2021/04/15	0	44.38	8	43.69	45.80	-8	9,823	-0.08%
2021/04/14	10	43.96	1	44.40	44.40	9	9,842	0.09%
2021/04/13	0	48.50	0.1	47.50	46.85	0	9,905	0.00%
2021/04/12	2	47.58	9	46.89	46.60	-7	9,977	-0.07%
2021/04/09	5	48.15	13	46.70	48.00	-8	10,093	-0.08%
2021/04/08	5	51.36	18.1	52.23	51.10	-13.1	10,262	-0.13%
2021/04/07	44.2	50.80	32.1	51.58	52.80	12.2	10,309	0.12%
2021/04/06	24	49.16	5	48.90	50.80	19	10,109	0.19%
2021/04/01	21.1	43.70	18.1	45.79	46.20	3	10,047	0.03%
2021/03/31	30.2	42.25	125	43.39	42.00	-94.9	10,066	-0.94%	大賣/
2021/03/30	7	39.55	34.2	40.80	41.40	-27.2	8,889	-0.31%
2021/03/29	6	37.83	2	37.73	37.65	4	8,218	0.05%
2021/03/26	41	37.45	6	38.55	38.10	35	8,146	0.43%
2021/03/25	6	37.01	0	0.00	36.40	6	8,068	0.07%
2021/03/24	4	37.73	2	37.15	37.05	2	8,022	0.02%
2021/03/23	12	37.60	5.2	38.58	37.85	6.8	7,962	0.09%
2021/03/22	38.3	40.01	11	40.32	39.65	27.3	7,712	0.35%
2021/03/19	52.1	37.11	17	38.10	39.65	35.1	7,459	0.47%
2021/03/18	20.1	37.18	19.1	37.05	36.05	1	7,206	0.01%
2021/03/17	7	35.14	16.9	35.10	35.75	-9.9	6,872	-0.14%
2021/03/16	14	31.41	24	31.21	32.50	-10	6,703	-0.15%
2021/03/12	5.1	28.79	6	28.96	28.80	-0.9	6,758	-0.01%
2021/03/11	3	28.90	2	29.40	29.10	1	6,776	0.01%
2021/03/10	1	28.20	3	28.30	28.05	-2	6,751	-0.03%
2021/03/09	0	0.00	1.1	28.51	28.60	-1.1	6,754	-0.02%
2021/03/08	4	29.38	3	29.20	28.30	1	6,735	0.01%
2021/03/05	6	29.09	0	0.00	29.05	6	6,753	0.09%
2021/03/04	1	29.55	6	29.67	29.60	-5	6,730	-0.07%
2021/03/03	11	28.50	3	28.57	29.50	8	6,698	0.12%
2021/03/02	2	29.25	4	28.51	28.00	-2	6,737	-0.03%
2021/02/25	1	28.70	5	29.12	28.65	-4	6,699	-0.06%
2021/02/24	7	29.16	1	28.55	28.60	6	6,692	0.09%
2021/02/23	4	30.36	33	30.43	30.00	-29	6,648	-0.44%
2021/02/22	0	0.00	2	28.80	28.70	-2	6,563	-0.03%
2021/02/19	6	28.45	1	27.50	28.35	5	6,541	0.08%
2021/02/18	1	28.10	0	0.00	28.80	1	6,571	0.02%
2021/02/17	2	26.45	11	26.21	26.45	-9	6,472	-0.14%
2021/02/05	6	24.45	7	24.15	24.05	-1	6,436	-0.02%
2021/02/04	11	25.36	1	25.30	25.00	10	6,391	0.16%
2021/02/03	0	0.00	3	26.67	26.30	-3	6,345	-0.05%
2021/02/01	2	26.48	2	26.60	26.25	0	6,410	0.00%
2021/01/29	5	28.70	2	27.88	27.75	3	6,387	0.05%
2021/01/28	2.1	28.56	12	28.98	29.10	-10	6,335	-0.16%
2021/01/27	9	27.62	2.1	27.47	28.50	7	6,208	0.11%
2021/01/26	8	26.98	1	26.60	25.95	7	6,158	0.11%
2021/01/25	22	28.05	0.2	28.00	27.55	21.8	6,090	0.36%
2021/01/22	8	28.04	70	27.88	27.90	-62	6,076	-1.02%
2021/01/21	73	28.79	20	29.53	28.00	53	6,075	0.87%
2021/01/20	11	29.25	17	28.10	29.30	-6	6,019	-0.10%
2021/01/19	12	32.09	55	32.98	30.75	-43	5,872	-0.73%
2021/01/18	60	30.90	16	31.99	32.95	44	5,752	0.76%
2021/01/15	13.1	30.63	15	31.14	31.80	-1.9	5,594	-0.03%
2021/01/14	2	29.40	22	28.70	29.40	-20	5,502	-0.36%
2021/01/13	1	27.15	6	26.70	26.75	-5	5,606	-0.09%
2021/01/12	2	26.28	0	0.00	26.20	2	5,694	0.04%
2021/01/11	2	25.40	7	26.90	26.85	-5	5,688	-0.09%
2021/01/08	0.1	27.30	21	26.39	26.50	-20.9	5,851	-0.36%
2021/01/07	2	25.50	2	25.15	25.05	0	5,845	0.00%
2021/01/06	6	25.29	5	25.50	25.75	1	5,839	0.02%
2021/01/05	7	26.47	4.5	26.48	26.45	2.5	5,713	0.04%
2021/01/04	10.1	26.56	6	27.43	27.10	4.1	5,638	0.07%
2020/12/31	22	25.85	51	25.72	26.85	-29	5,582	-0.52%
2020/12/30	30	24.62	21	24.73	25.50	9	5,411	0.17%
2020/12/29	10	23.00	98.1	22.77	23.35	-88.1	5,165	-1.71%
2020/12/28	17	19.85	0	0.00	21.60	17	4,892	0.35%
2020/12/25	2	19.65	8	18.40	19.65	-6	4,700	-0.13%
2020/12/24	4	17.80	0	0.00	17.90	4	4,359	0.09%
2020/12/17	0.1	16.90	0	0.00	16.90	0.1	4,058	0.00%
2020/12/15	0	0.00	1	16.60	16.55	-1	4,020	-0.02%
2020/12/14	30	17.00	0	0.00	17.30	30	3,969	0.76%
2020/12/11	35	16.23	0	0.00	16.25	35	3,897	0.90%
2020/12/10	0	0.00	5	17.05	16.80	-5	3,856	-0.13%
2020/12/09	31	16.45	6	17.34	17.25	25	3,806	0.66%
2020/12/08	10	16.80	0	0.00	16.85	10	3,679	0.27%
2020/12/07	14	15.49	0	0.00	15.35	14	3,545	0.39%
2020/12/04	2	16.00	8	16.33	16.00	-6	3,493	-0.17%
2020/12/02	20	16.60	0	0.00	16.55	20	3,454	0.58%
2020/12/01	1	16.35	0	0.00	16.75	1	3,443	0.03%
2020/11/27	0	0.00	3	16.50	16.35	-3	3,412	-0.09%
2020/11/26	3	16.85	0	0.00	16.90	3	3,379	0.09%
2020/11/23	0	0.00	1	15.50	15.70	-1	3,286	-0.03%
2020/11/20	3	15.85	0	0.00	15.80	3	3,319	0.09%
2020/11/19	5	16.40	200	16.60	16.50	-195	3,334	-5.85%	大賣/鉅額交易
2020/11/18	200	16.58	10	16.65	16.50	190	3,335	5.70%	大買/鉅額交易
2020/11/17	1	16.40	0	0.00	16.70	1	3,306	0.03%
2020/11/12	10	15.10	1	15.00	14.80	9	3,225	0.28%
2020/11/11	0	0.00	3	14.95	14.85	-3	3,219	-0.09%
2020/11/10	5	14.80	0	0.00	15.15	5	3,232	0.15%
2020/11/03	5	16.80	0	0.00	16.50	5	3,159	0.16%
2020/11/02	0	0.00	32	16.79	16.75	-32	3,106	-1.03%
2020/10/30	6	17.63	73	17.26	17.10	-67	3,079	-2.18%
2020/10/29	4	17.31	0	0.00	17.80	4	3,005	0.13%
2020/10/28	5	17.40	4	17.03	16.65	1	2,900	0.03%
2020/10/27	1	17.10	0	0.00	17.25	1	2,833	0.04%
2020/10/26	0	0.00	5	17.83	17.70	-5	2,773	-0.18%
2020/10/23	2	16.95	0	0.00	17.85	2	2,680	0.07%
2020/10/22	30	16.50	3	16.35	17.10	27	2,591	1.04%
2020/10/21	77	16.22	12	17.12	17.20	65	2,469	2.63%
2020/10/20	7	15.02	6	15.40	16.00	1	2,224	0.04%
2020/10/19	2	14.75	0	0.00	14.55	2	2,075	0.10%
2020/10/16	6	15.10	8	15.27	15.00	-2	2,038	-0.10%
2020/10/15	0	0.00	2	14.20	14.65	-2	1,807	-0.11%
2020/10/14	8	12.96	1	13.30	13.35	7	1,706	0.41%
2020/10/08	1	13.15	9	13.32	13.15	-8	1,560	-0.51%
2020/10/07	0	0.00	5.6	12.51	12.70	-5.6	1,429	-0.39%
2020/09/22	0	0.00	10	10.60	11.25	-10	1,315	-0.76%
2020/09/11	3	10.50	0	0.00	10.40	3	1,274	0.24%
2020/09/10	0	0.00	4	10.90	10.80	-4	1,260	-0.32%
2020/09/04	0	0.00	5	11.40	11.40	-5	1,210	-0.41%
2020/09/03	12	11.94	0	0.00	11.70	12	1,189	1.01%
2020/09/02	8	12.20	0	0.00	12.15	8	1,153	0.69%
2020/08/31	0	0.00	4	11.65	11.40	-4	1,083	-0.37%
2020/08/27	0	0.00	5	12.01	11.85	-5	1,044	-0.48%
2020/08/26	8	11.97	10	12.05	12.10	-2	1,017	-0.20%
2020/08/25	10	11.70	0	0.00	11.95	10	950	1.05%
2020/08/24	0	0.00	20	10.89	11.00	-20	883	-2.26%
2020/08/21	10	10.20	1	10.05	10.05	9	840	1.07%
2020/08/20	0	0.00	10	10.50	9.71	-10	824	-1.21%
2020/08/19	17	10.57	1	10.60	10.50	16	791	2.02%
2020/08/18	5	9.05	5	10.10	10.10	0	740	0.00%
2020/08/17	0	0.00	10	9.44	9.21	-10	708	-1.41%
2020/08/14	15	9.14	0	0.00	9.46	15	690	2.17%
2020/08/13	6	9.05	42	9.74	9.75	-36	650	-5.53%
2020/08/12	0	0.00	10	9.00	9.00	-10	569	-1.76%
2020/08/07	2	7.43	0	0.00	7.45	2	566	0.35%
2020/08/05	2	7.52	0	0.00	7.48	2	569	0.35%
2020/07/27	0	0.00	1	7.33	7.31	-1	595	-0.17%
2020/07/23	0	0.00	3	7.97	7.79	-3	596	-0.50%
2020/07/22	3	7.99	0	0.00	7.90	3	593	0.51%
2020/07/20	0	0.00	15	7.51	7.55	-15	568	-2.64%
2020/07/10	3	7.99	0	0.00	7.96	3	556	0.54%
2020/07/09	2	8.07	0	0.00	8.05	2	548	0.36%
2020/07/08	14	7.96	0	0.00	8.05	14	545	2.57%
2020/06/23	4	7.28	0	0.00	7.28	4	550	0.73%
2020/06/15	0	0.00	5	6.97	6.99	-5	573	-0.87%
2020/06/12	0	0.00	3	6.85	6.89	-3	585	-0.51%
2020/06/09	12	7.38	0	0.00	7.24	12	603	1.99%
2020/06/04	0.7	7.12	0	0.00	7.12	0.7	617	0.12%
2020/05/26	0	0.00	1	7.00	7.07	-1	618	-0.16%
2020/05/15	1	7.81	3	8.05	7.11	-2	576	-0.35%
2020/05/13	0	0.00	22	6.94	6.95	-22	497	-4.42%
2020/04/28	15	6.26	0	0.00	6.21	15	455	3.30%
2020/04/24	3	5.94	2	5.93	5.98	1	457	0.22%
2020/04/20	0	0.00	1	6.14	6.13	-1	455	-0.22%
2020/03/17	0	0.00	2	5.30	5.45	-2	322	-0.62%
2020/03/11	2	6.95	0	0.00	6.96	2	283	0.71%
2020/03/05	0	0.00	3	7.81	7.79	-3	275	-1.09%
2020/02/26	2	7.92	0	0.00	7.95	2	265	0.75%
2020/02/17	0	0.00	0.3	8.23	8.27	-0.3	274	-0.09%
2020/01/13	4	9.40	0	0.00	9.27	4	265	1.51%
2020/01/09	3	9.11	0	0.00	9.41	3	263	1.14%
2020/01/07	0	0.00	10	9.04	9.05	-10	250	-4.00%
2019/12/31	0	0.00	1	9.30	9.33	-1	254	-0.39%
2019/12/04	0	0.00	13	9.39	9.25	-13	360	-3.61%
2019/11/28	2	9.77	0	0.00	9.75	2	354	0.56%
2019/11/15	0	0.00	2	10.05	10.05	-2	357	-0.56%
2019/10/24	0	0.00	3	10.50	10.50	-3	351	-0.85%
2019/10/23	0	0.00	5	10.56	10.55	-5	349	-1.43%
2019/09/24	3	11.35	0	0.00	11.75	3	409	0.73%
2019/09/18	3	11.20	0	0.00	11.00	3	415	0.72%
2019/09/03	2	10.75	0	0.00	10.65	2	595	0.34%
2019/08/26	0	0.00	20	10.20	10.30	-20	643	-3.11%
2019/08/23	0	0.00	30	10.50	10.50	-30	645	-4.65%
2019/07/17	2	11.95	0	0.00	11.90	2	828	0.24%
2019/07/12	2	11.75	0	0.00	11.70	2	879	0.23%
2019/07/10	2	11.90	0	0.00	11.90	2	1,007	0.20%
2019/07/09	2	11.95	0	0.00	11.85	2	1,014	0.20%
2019/07/08	0	0.00	1	12.15	12.15	-1	1,009	-0.10%
2019/07/04	3	12.30	0	0.00	12.35	3	1,045	0.29%
2019/07/03	6	12.47	0	0.00	12.50	6	1,065	0.56%
2019/06/25	1	11.85	0	0.00	11.85	1	1,125	0.09%
2019/06/24	0	0.00	3	12.40	12.45	-3	1,171	-0.26%
2019/06/21	0	0.00	2	12.50	12.55	-2	1,215	-0.16%
2019/06/20	0	0.00	1	12.75	12.70	-1	1,250	-0.08%
2019/06/19	1	13.25	13	12.93	13.00	-12	1,339	-0.90%
2019/06/18	11	12.14	6	12.38	12.45	5	1,485	0.34%
2019/06/04	0	0.00	5	11.35	11.10	-5	1,949	-0.26%
2019/05/21	0	0.00	2	10.85	10.85	-2	2,233	-0.09%
2019/05/17	2	10.30	0	0.00	9.98	2	2,197	0.09%
2019/05/15	50	10.45	0	0.00	10.35	50	2,195	2.28%
2019/05/09	1	10.80	0	0.00	10.55	1	2,158	0.05%
2019/05/08	6	10.54	0	0.00	10.60	6	2,150	0.28%
2019/04/26	2	11.85	0	0.00	11.70	2	2,097	0.10%
2019/04/09	0	0.00	13	12.75	12.45	-13	1,824	-0.71%
2019/04/02	3	12.85	0	0.00	12.80	3	1,795	0.17%
2019/03/29	8	13.15	8	12.90	12.65	0	1,755	0.00%
2019/03/28	12	13.43	0	0.00	13.20	12	1,716	0.70%
2019/03/26	0	0.00	0.9	12.95	13.00	-0.9	1,630	-0.06%
2019/03/22	0	0.00	10	14.50	13.85	-10	1,537	-0.65%
2019/03/21	0	0.00	60	14.61	14.50	-60	1,426	-4.21%
2019/03/20	20	13.55	2	12.50	13.55	18	1,207	1.49%
2019/03/19	1	12.45	9	12.45	12.35	-8	1,085	-0.74%
2019/03/15	10	13.00	0	0.00	13.05	10	1,005	0.99%
2019/03/11	0	0.00	1	12.10	12.25	-1	801	-0.12%
2019/02/27	50	11.12	0	0.00	11.25	50	621	8.05%
2019/02/26	0	0.00	5	10.85	10.90	-5	593	-0.84%
2019/02/25	7	11.09	0	0.00	11.20	7	563	1.24%
2019/02/19	1	8.88	0	0.00	8.94	1	354	0.28%
2019/02/11	0	9.03	0	0.00	9.03	0	370	0.00%
2018/08/21	5	12.25	0	0.00	12.15	5	379	1.32%
2018/07/16	0	0.00	5	15.10	15.10	-5	251	-1.99%
2018/04/03	0	0.00	1	18.60	18.60	-1	381	-0.26%
2018/04/02	1	17.50	0	0.00	18.35	1	346	0.29%
2018/03/22	0	0.00	10	16.90	16.80	-10	329	-3.03%
2018/03/08	5	17.60	0	0.00	17.60	5	377	1.32%
2018/03/05	5	17.60	0	0.00	17.60	5	396	1.26%
2018/02/07	0	0.00	5	16.38	16.40	-5	505	-0.99%
2018/02/06	10	15.93	0	0.00	15.95	10	509	1.96%
2018/01/26	1	19.00	0	0.00	18.80	1	565	0.18%