盛達 (3027)-元大-竹科券商分點個股進出

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

盛達

(3027)

可現股當沖

股價
43.95
漲跌
▼0.15
漲幅
-0.34%
成交量
1,236張
產業
上市通信網路類股
215人加入追蹤

立即追蹤
本地時間:13:30

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

盛達 (3027)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/05/03	0	0.00	10	44.50	44.10	-10	4,036	-0.25%
2024/04/30	1	45.50	0	0.00	45.30	1	3,990	0.03%
2024/04/29	20	46.25	0	0.00	45.05	20	3,970	0.50%
2024/04/26	0	0.00	3	46.92	46.15	-3	3,924	-0.08%
2024/04/25	30	48.05	0	0.00	47.50	30	3,876	0.77%
2024/04/24	72	49.53	104	49.89	49.35	-32	3,827	-0.84%	大賣/
2024/04/23	103	48.98	4	47.14	49.00	99	3,667	2.70%	大買/
2024/04/22	111	49.61	117.1	49.73	47.40	-6.1	3,578	-0.17%	大買/大賣/
2024/04/19	54.1	50.38	57	49.77	47.35	-2.9	3,391	-0.09%
2024/04/18	2	48.85	3	48.77	47.35	-1	3,078	-0.03%
2024/04/17	168	49.18	166	49.29	48.55	2	2,948	0.07%	大買/大賣/
2024/04/16	13	47.30	314	47.33	46.25	-301	2,505	-12.01%	大賣/鉅額交易
2024/04/15	702	45.95	405	45.40	46.55	297	2,182	13.61%	大買/大賣/鉅額交易
2024/04/12	105	44.12	105	44.55	44.65	0	2,050	0.00%	大買/大賣/
2024/04/11	0	0.00	2	42.03	41.70	-2	1,986	-0.10%
2024/04/08	5	44.30	0	0.00	42.85	5	1,961	0.25%
2024/04/03	2	45.43	13	44.55	44.55	-11	1,924	-0.57%
2024/04/02	5	44.64	5	46.00	44.90	0	1,924	0.00%
2024/03/29	5	44.80	0	0.00	44.55	5	1,874	0.27%
2024/03/28	0	0.00	2	46.60	45.60	-2	1,856	-0.11%
2024/03/27	1.8	47.12	10.1	48.49	46.40	-8.3	1,809	-0.46%
2024/03/26	1	46.05	1	45.35	44.70	0	1,677	0.00%
2024/03/25	0	0.00	1	46.00	45.70	-1	1,650	-0.06%
2024/03/22	0	0.00	1	44.35	44.75	-1	1,615	-0.06%
2024/03/21	12	42.85	0	0.00	42.70	12	1,584	0.76%
2024/03/20	1	42.65	1	42.40	42.10	0	1,579	0.00%
2024/03/19	1	42.55	1	42.70	42.50	0	1,583	0.00%
2024/03/18	2	43.08	5	42.96	43.00	-3	1,594	-0.19%
2024/03/15	9	42.98	9	42.58	42.55	0	1,647	0.00%
2024/03/14	3	42.35	29	42.32	42.20	-26	1,647	-1.58%
2024/03/13	13	43.57	10	43.07	43.00	3	1,642	0.18%
2024/03/12	3	44.00	2	44.23	43.95	1	1,625	0.06%
2024/03/11	4	44.53	4	44.78	44.00	0	1,625	0.00%
2024/03/08	5	43.87	6	44.13	43.35	-1	1,654	-0.06%
2024/03/07	2	45.18	2	45.28	44.75	0	1,621	0.00%
2024/03/06	3	46.77	4	46.65	46.40	-1	1,613	-0.06%
2024/03/05	13	47.63	4.1	46.56	46.35	8.9	1,598	0.56%
2024/03/04	4.1	45.74	11.2	46.51	46.80	-7.1	1,503	-0.47%
2024/03/01	4	46.90	1	46.50	46.45	3	1,467	0.20%
2024/02/29	6	47.33	4	47.20	47.05	2	1,441	0.14%
2024/02/27	5.1	46.24	2.1	46.65	46.55	3	1,369	0.22%
2024/02/26	17.1	47.14	21	48.15	45.60	-3.9	1,302	-0.30%
2024/02/22	0	0.00	2	45.10	45.10	-2	1,159	-0.17%
2024/02/21	52	45.87	44	45.87	45.85	8	1,125	0.71%
2024/02/20	0	0.00	2	43.38	43.55	-2	1,029	-0.19%
2024/02/19	1	43.15	5	43.07	42.90	-4	1,004	-0.40%
2024/02/16	5	42.76	0	0.00	42.85	5	991	0.50%
2024/01/19	0	0.00	0.1	39.25	38.90	-0.1	978	-0.01%
2024/01/02	0	0.00	1	42.85	42.55	-1	953	-0.10%
2023/12/29	0	0.00	7	41.79	42.75	-7	946	-0.74%
2023/12/25	2	41.73	1	41.50	41.70	1	888	0.11%
2023/12/15	0	0.00	1	41.85	41.65	-1	946	-0.11%
2023/12/12	11	43.05	12	43.05	43.00	-1	939	-0.11%
2023/12/08	1	42.75	0	0.00	42.35	1	935	0.11%
2023/12/07	1	43.50	0	0.00	42.40	1	945	0.11%
2023/12/06	5	42.65	1	42.55	41.95	4	932	0.43%
2023/12/05	3	43.05	3	42.15	42.95	0	911	0.00%
2023/12/04	9	41.28	0	0.00	41.05	9	870	1.03%
2023/12/01	1	42.50	1	42.10	41.40	0	872	0.00%
2023/11/30	0	40.15	9	40.30	41.60	-9	860	-1.05%
2023/11/28	0	0.00	2	40.00	40.10	-2	842	-0.24%
2023/11/27	0	0.00	13	39.80	39.80	-13	845	-1.54%
2023/11/20	0	0.00	2	40.05	40.15	-2	903	-0.22%
2023/11/16	1	39.60	5	39.50	39.80	-4	936	-0.43%
2023/11/15	5	39.50	0	0.00	39.20	5	936	0.53%
2023/11/13	7	39.16	0	0.00	39.30	7	952	0.73%
2023/11/09	1	36.50	0	0.00	36.60	1	940	0.11%
2023/11/02	0	0.00	0.1	36.30	36.20	-0.1	1,182	-0.01%
2023/10/31	0	0.00	6	35.80	35.85	-6	1,391	-0.43%
2023/10/30	0	0.00	1	37.60	37.40	-1	1,444	-0.07%
2023/10/27	0	0.00	1	38.00	37.30	-1	1,478	-0.07%
2023/10/25	0	0.00	1	38.70	38.50	-1	1,526	-0.07%
2023/10/18	8	37.88	5	37.10	37.10	3	1,666	0.18%
2023/10/17	0	0.00	1	40.20	38.60	-1	1,661	-0.06%
2023/10/13	2	40.10	2	40.25	40.00	0	1,843	0.00%
2023/10/12	0	0.00	5	40.80	40.55	-5	1,982	-0.25%
2023/10/11	2	40.53	2	40.40	40.30	0	2,023	0.00%
2023/10/06	2	42.25	0	0.00	41.75	2	2,072	0.10%
2023/10/05	0	0.00	1	42.35	42.40	-1	2,165	-0.05%
2023/10/04	2	40.43	1	40.50	40.60	1	2,239	0.04%
2023/10/02	1	42.05	0	0.00	42.05	1	2,450	0.04%
2023/09/27	1	42.50	0	0.00	42.15	1	2,776	0.04%
2023/09/26	2	42.33	1	42.40	42.10	1	2,867	0.03%
2023/09/25	2	42.18	2	42.23	42.00	0	3,034	0.00%
2023/09/22	1	39.45	2	40.05	40.30	-1	3,118	-0.03%
2023/09/21	2.1	40.85	2	40.00	40.10	0.1	3,291	0.00%
2023/09/20	0	0.00	9	42.23	41.50	-9	3,345	-0.27%
2023/09/19	0	0.00	2	41.65	41.70	-2	3,478	-0.06%
2023/09/18	2	42.00	2	42.55	41.80	0	3,601	0.00%
2023/09/15	5	42.42	1	42.25	42.15	4	3,977	0.10%
2023/09/14	2	42.90	2	42.85	42.65	0	4,076	0.00%
2023/09/13	2	40.73	2	41.15	41.35	0	4,154	0.00%
2023/09/12	4	41.20	8	41.03	40.90	-4	4,321	-0.09%
2023/09/11	6	41.68	0	0.00	41.55	6	4,405	0.14%
2023/09/08	1	41.65	1	42.00	42.20	0	4,490	0.00%
2023/09/07	1	42.05	1	41.95	41.80	0	4,742	0.00%
2023/09/06	3	42.38	1	42.50	42.25	2	5,167	0.04%
2023/09/05	4	41.85	0	0.00	42.20	4	5,602	0.07%
2023/09/04	4	41.34	2	41.15	41.05	2	5,927	0.03%
2023/09/01	4	42.03	2	42.18	41.90	2	6,450	0.03%
2023/08/30	1	41.10	1	41.90	42.20	0	6,553	0.00%
2023/08/28	4	42.01	4	40.90	40.90	0	6,622	0.00%
2023/08/25	1	42.50	0	0.00	42.55	1	6,607	0.02%
2023/08/24	1	42.55	1	42.50	42.45	0	6,616	0.00%
2023/08/23	2	43.32	1	42.80	42.80	1	6,624	0.02%
2023/08/22	3	44.62	3	44.18	44.00	0	6,645	0.00%
2023/08/18	1	45.70	1	45.30	45.35	0	6,671	0.00%
2023/08/16	1	42.45	2	43.00	43.95	-1	6,699	-0.01%
2023/08/15	1	42.10	3	42.48	43.40	-2	6,719	-0.03%
2023/08/14	2	42.55	4	43.60	42.10	-2	6,740	-0.03%
2023/08/11	3	44.68	6	44.10	43.80	-3	6,731	-0.04%
2023/08/10	4	46.04	3	45.38	45.25	1	6,726	0.01%
2023/08/09	3	47.00	2	47.35	47.10	1	6,736	0.01%
2023/08/08	26.5	48.53	28	47.36	47.15	-1.6	6,750	-0.02%
2023/08/07	17	49.93	11	49.55	51.50	6	6,697	0.09%
2023/08/04	16	49.26	18.5	49.75	50.30	-2.5	6,660	-0.04%
2023/08/02	8	48.12	4	46.18	46.25	4	6,868	0.06%
2023/08/01	2	48.53	2	48.68	49.05	0	6,836	0.00%
2023/07/31	18	48.61	8	47.91	47.70	10	6,823	0.15%
2023/07/28	3	47.05	3	47.55	47.65	0	6,811	0.00%
2023/07/27	2	47.25	3	47.47	47.70	-1	6,836	-0.01%
2023/07/25	5	45.92	8	46.28	46.35	-3	6,893	-0.04%
2023/07/24	6	47.52	3	46.20	46.10	3	6,906	0.04%
2023/07/21	1	48.20	12	48.30	48.95	-11	6,910	-0.16%
2023/07/19	3	48.73	1	48.50	48.50	2	6,991	0.03%
2023/07/18	21.5	50.58	4	49.10	49.10	17.5	7,064	0.25%
2023/07/17	11	51.12	19	51.18	52.50	-8	7,043	-0.11%
2023/07/14	11	48.82	1	48.65	48.65	10	6,975	0.14%
2023/07/13	5	48.48	103	48.38	48.30	-98	7,039	-1.39%	大賣/
2023/07/12	7	48.98	4	48.43	48.30	3	7,101	0.04%
2023/07/11	8	50.04	11	50.81	49.60	-3	7,190	-0.04%
2023/07/10	8	51.48	21.1	51.10	50.10	-13.1	7,562	-0.17%
2023/07/07	5	52.82	11	53.05	52.80	-6	7,906	-0.08%
2023/07/06	17	54.39	27	53.76	53.90	-10	7,947	-0.13%
2023/07/05	15	56.37	15	57.34	56.20	0	7,914	0.00%
2023/07/04	4	55.20	3	55.63	55.50	1	7,863	0.01%
2023/07/03	28	55.11	21	55.44	55.30	7	7,827	0.09%
2023/06/30	9	53.91	7	54.46	54.80	2	7,702	0.03%
2023/06/29	21	53.07	12	53.01	54.00	9	7,626	0.12%
2023/06/28	6	51.58	12	51.64	51.20	-6	7,506	-0.08%
2023/06/27	15	50.40	10	51.31	50.80	5	7,528	0.07%
2023/06/26	10	52.84	19	52.96	52.10	-9	7,474	-0.12%
2023/06/21	36	54.69	37	54.95	53.10	-1	7,485	-0.01%
2023/06/20	4	51.90	2	52.00	52.10	2	7,217	0.03%
2023/06/19	25	51.30	29.1	50.78	51.60	-4.1	7,325	-0.06%
2023/06/16	13	51.56	16	51.29	50.30	-3	7,552	-0.04%
2023/06/15	6	51.22	3	51.47	51.10	3	7,942	0.04%
2023/06/14	12	51.36	7	51.57	51.10	5	8,305	0.06%
2023/06/13	9	50.82	11	51.17	51.70	-2	8,705	-0.02%
2023/06/12	51	50.61	41	50.29	50.00	10	8,992	0.11%
2023/06/09	30	50.11	66.2	50.13	50.30	-36.2	8,648	-0.42%
2023/06/08	124	48.65	9.1	47.92	47.00	115	8,358	1.38%	大買/鉅額交易
2023/06/07	12	47.65	314	47.87	47.35	-302	8,240	-3.66%	大賣/鉅額交易
2023/06/06	321	46.50	2.3	46.50	46.50	318.7	7,867	4.05%	大買/鉅額交易
2023/06/02	3	42.02	2	41.95	41.80	1	8,028	0.01%
2023/06/01	1	39.65	1	40.05	40.80	0	8,148	0.00%
2023/05/31	1	39.75	10	39.84	39.85	-9	8,317	-0.11%
2023/05/30	3	39.73	4	39.65	39.85	-1	8,707	-0.01%
2023/05/29	8	40.08	0	0.00	40.20	8	8,825	0.09%
2023/05/26	3.5	39.99	3	39.50	39.55	0.5	9,011	0.01%
2023/05/25	2	41.47	22	41.12	40.90	-20	9,190	-0.22%
2023/05/24	2	41.93	12	41.89	41.90	-10	9,661	-0.10%
2023/05/23	3.1	41.98	4	42.18	42.40	-1	10,193	-0.01%
2023/05/22	3	41.45	8	41.67	42.20	-5	10,526	-0.05%
2023/05/19	10	41.31	5	40.71	40.60	5	10,681	0.05%
2023/05/18	1	42.10	2	41.80	41.30	-1	10,949	-0.01%
2023/05/17	1	41.10	1	41.00	40.90	0	11,224	0.00%
2023/05/16	3	41.07	2	41.25	40.95	1	11,282	0.01%
2023/05/15	3	41.83	5	41.29	41.20	-2	11,383	-0.02%
2023/05/11	5	42.87	4.5	41.99	41.70	0.5	11,677	0.00%
2023/05/10	5	43.90	4	43.68	43.55	1	11,757	0.01%
2023/05/09	21	46.08	22	45.90	44.90	-1	11,756	-0.01%
2023/05/08	1	44.35	4	44.36	44.35	-3	11,527	-0.03%
2023/05/05	6	43.78	17	43.60	43.70	-11	11,622	-0.09%
2023/05/04	1	43.40	0	0.00	44.30	1	11,743	0.01%
2023/05/03	5	43.90	10	43.70	43.50	-5	11,950	-0.04%
2023/05/02	4	44.06	4	43.80	44.45	0	12,344	0.00%
2023/04/28	10	42.56	1	42.60	42.50	9	12,607	0.07%
2023/04/27	14	41.57	10	42.05	41.85	4	12,749	0.03%
2023/04/26	4	41.28	0	0.00	41.60	4	12,781	0.03%
2023/04/25	1	42.05	2	43.85	42.25	-1	12,856	-0.01%
2023/04/24	3	44.29	2	44.50	44.55	1	12,831	0.01%
2023/04/21	3	44.30	7.9	44.48	43.60	-4.9	12,990	-0.04%
2023/04/20	5	47.63	1.5	48.24	46.15	3.5	13,054	0.03%
2023/04/19	2	48.13	2	48.48	48.30	0	13,098	0.00%
2023/04/18	2	48.65	30	48.45	48.10	-28	13,164	-0.21%
2023/04/17	9	48.72	15	49.08	48.00	-6	13,312	-0.05%
2023/04/14	6	48.44	3	49.35	48.10	3	13,750	0.02%
2023/04/13	23.1	49.81	20.2	50.01	49.00	3	13,755	0.02%
2023/04/12	34	48.28	15	49.46	50.60	19	13,382	0.14%
2023/04/11	9	46.75	9	46.99	46.75	0	12,957	0.00%
2023/04/10	1	47.65	2	47.45	47.65	-1	12,977	-0.01%
2023/04/07	43	47.55	16	47.27	47.20	27	13,058	0.21%
2023/04/06	23	46.62	15	46.43	46.25	8	13,022	0.06%
2023/03/31	3	46.27	0	0.00	46.00	3	13,146	0.02%
2023/03/30	1	45.85	0	0.00	45.85	1	13,225	0.01%
2023/03/29	1.1	45.50	0	0.00	45.35	1.1	13,310	0.01%
2023/03/28	1.1	45.50	1	45.85	46.15	0.1	13,502	0.00%
2023/03/27	7	45.81	7	46.19	45.75	0	13,565	0.00%
2023/03/24	2.1	45.96	11	46.08	45.50	-8.9	13,746	-0.07%
2023/03/23	2.1	47.04	4	47.38	46.70	-1.9	14,235	-0.01%
2023/03/22	11	47.85	13	48.09	47.70	-2	14,548	-0.01%
2023/03/21	63.1	48.07	44	47.61	47.35	19.1	14,637	0.13%
2023/03/20	32.4	46.69	21.1	47.16	47.70	11.3	14,422	0.08%
2023/03/17	11	44.80	45.1	45.25	45.55	-34	14,151	-0.24%
2023/03/16	67.1	43.75	42	43.61	43.15	25.1	13,864	0.18%
2023/03/15	39	45.71	28	45.67	44.80	11	13,872	0.08%
2023/03/14	7.1	42.93	3	43.10	42.90	4.1	13,523	0.03%
2023/03/13	8	42.14	8	42.46	43.00	0	13,860	0.00%
2023/03/10	21	43.80	18	43.92	43.75	3	14,225	0.02%
2023/03/09	2	43.70	4	43.85	43.45	-2	14,343	-0.01%
2023/03/08	1	44.67	10	45.13	45.20	-9	14,704	-0.06%
2023/03/07	2	45.38	15	45.30	45.35	-13	14,953	-0.09%
2023/03/06	14	44.44	14.1	45.02	45.35	-0.1	15,024	0.00%
2023/03/03	22	43.91	7	43.60	43.85	15	14,898	0.10%
2023/03/02	56.1	45.16	103	43.94	42.85	-46.9	14,781	-0.32%	大賣/
2023/03/01	7	43.33	3	43.55	43.60	4	14,420	0.03%
2023/02/24	108	42.82	104	42.48	42.90	4	14,315	0.03%	大買/大賣/
2023/02/23	7	42.89	3	43.12	43.10	4	14,202	0.03%
2023/02/22	33	42.95	43	42.72	43.30	-10	14,043	-0.07%
2023/02/21	66	43.09	33.4	44.08	41.75	32.6	13,598	0.24%
2023/02/20	63	40.79	66	40.93	41.40	-3	13,096	-0.02%
2023/02/17	25	39.53	1	39.65	39.90	24	12,905	0.19%
2023/02/16	9	39.67	12	40.08	40.50	-3	12,807	-0.02%
2023/02/15	14	38.96	18	38.88	38.80	-4	12,600	-0.03%
2023/02/14	3	37.03	12	36.97	37.00	-9	12,422	-0.07%
2023/02/13	6	36.88	12	36.68	36.50	-6	12,420	-0.05%
2023/02/10	8	39.39	21	39.20	38.55	-13	12,564	-0.10%
2023/02/09	40	38.35	26	38.31	38.60	14	12,748	0.11%
2023/02/08	10	39.42	25	39.08	38.50	-15	12,811	-0.12%
2023/02/07	3	39.60	1	39.45	39.60	2	12,781	0.02%
2023/02/06	12	38.87	26	38.98	39.25	-14	12,779	-0.11%
2023/02/03	7	39.84	2	38.88	38.50	5	12,727	0.04%
2023/02/02	8	39.74	2	39.80	39.90	6	12,609	0.05%
2023/02/01	8	40.01	5.2	40.30	39.85	2.9	12,472	0.02%
2023/01/31	46	40.46	41	40.61	41.20	5	12,257	0.04%
2023/01/30	33	38.54	33	38.73	39.10	0	11,844	0.00%
2023/01/17	4	36.38	1.1	36.29	36.40	2.9	11,549	0.03%
2023/01/13	0.1	34.97	2.5	34.92	34.35	-2.4	11,423	-0.02%
2023/01/12	1	36.40	2	36.30	36.15	-1	11,390	-0.01%
2023/01/11	12	37.16	12	37.03	36.20	0	11,389	0.00%
2023/01/10	2	37.85	3	37.38	37.00	-1	11,213	-0.01%
2023/01/09	7	37.15	25	37.41	37.45	-18	11,059	-0.16%
2023/01/06	4	35.91	5	35.91	36.75	-1	10,943	-0.01%
2023/01/05	31	36.11	4	35.96	36.30	27	10,843	0.25%
2023/01/04	16	37.03	10.1	37.10	37.20	5.9	10,622	0.06%
2023/01/03	8	35.16	1	35.05	35.10	7	10,104	0.07%
2022/12/30	4	34.58	1	33.95	33.45	3	9,948	0.03%
2022/12/29	2	34.45	2	34.33	34.35	0	9,931	0.00%
2022/12/28	4	35.71	11	35.70	35.00	-7	9,959	-0.07%
2022/12/27	2	36.40	2	35.98	36.70	0	9,988	0.00%
2022/12/26	32	35.76	22	36.00	36.15	10	9,992	0.10%
2022/12/23	19	34.38	2	35.78	36.05	17	9,966	0.17%
2022/12/22	28	34.74	2	34.45	34.50	26	9,874	0.26%
2022/12/21	1	34.75	1.1	33.79	33.80	-0.1	9,800	0.00%
2022/12/20	1.1	36.43	2	37.00	34.20	-0.9	9,769	-0.01%
2022/12/19	4	37.05	10	36.91	35.90	-6	9,585	-0.06%
2022/12/16	2	38.05	12	37.73	37.00	-10	9,527	-0.10%
2022/12/15	45	38.49	35	37.93	39.00	10	9,295	0.11%
2022/12/14	7	36.58	12	36.94	37.75	-5	8,711	-0.06%
2022/12/13	17	35.29	11	35.06	34.35	6	8,350	0.07%
2022/12/12	0	0.00	1	34.90	34.10	-1	8,104	-0.01%
2022/12/09	4	34.08	8	34.14	34.80	-4	8,101	-0.05%
2022/12/07	23	34.75	31	34.91	34.45	-8	8,029	-0.10%
2022/12/06	1	34.85	34	34.71	33.90	-33	7,813	-0.42%
2022/12/05	8	34.16	13	34.17	35.00	-5	7,827	-0.06%
2022/12/02	9	33.65	8	33.33	34.40	1	7,489	0.01%
2022/12/01	4	31.99	25	31.68	33.25	-21	6,982	-0.30%
2022/11/30	22	31.40	33.1	30.40	30.25	-11.1	6,673	-0.17%
2022/11/29	26	27.73	23.1	28.55	29.25	2.9	6,178	0.05%
2022/11/28	11	27.55	3.1	27.70	27.70	7.9	5,838	0.14%
2022/11/25	0	0.00	4	25.75	25.75	-4	5,729	-0.07%
2022/11/24	4	26.30	30	25.96	26.20	-26	5,671	-0.46%
2022/11/23	0	0.00	3	25.23	26.00	-3	5,621	-0.05%
2022/11/22	3.1	25.29	0	0.00	25.40	3.1	5,610	0.05%
2022/11/21	56	26.02	48.1	26.10	25.55	7.9	5,635	0.14%
2022/11/18	6	25.52	9	25.59	25.30	-3	5,555	-0.05%
2022/11/17	4	25.19	0	0.00	25.25	4	5,490	0.07%
2022/11/16	13	24.46	0	0.00	24.60	13	5,432	0.24%
2022/11/15	4.1	24.70	1	24.90	24.80	3.1	5,401	0.06%
2022/11/14	0	0.00	1.4	26.09	26.35	-1.4	5,315	-0.03%
2022/11/11	17.2	25.97	14	25.78	25.35	3.2	5,212	0.06%
2022/11/10	44.2	26.32	10	25.98	25.85	34.1	5,116	0.67%
2022/11/09	1.1	26.39	1	26.70	26.10	0.1	4,983	0.00%
2022/11/08	6.1	27.00	10	27.00	26.50	-3.9	4,905	-0.08%
2022/11/07	33	27.38	57	27.25	26.65	-24	4,624	-0.52%
2022/11/04	6	25.15	8.1	25.73	26.65	-2.1	4,221	-0.05%
2022/11/03	2	24.53	3	24.82	24.25	-1	4,008	-0.02%
2022/11/02	2	24.18	1.1	24.50	24.25	0.9	3,901	0.02%
2022/11/01	0	0.00	0.1	23.40	23.40	-0.1	3,829	0.00%
2022/10/31	0	0.00	3	22.45	22.45	-3	3,802	-0.08%
2022/10/27	0.1	22.25	0	0.00	22.50	0.1	3,776	0.00%
2022/10/26	0	22.20	0	0.00	22.05	0	3,759	0.00%
2022/10/25	0.1	22.85	0	0.00	22.70	0.1	3,746	0.00%
2022/10/24	0.1	23.10	0	0.00	22.90	0.1	3,705	0.00%
2022/10/21	3	23.78	3	23.68	23.55	0	3,658	0.00%
2022/10/20	16	23.48	13.1	23.38	23.55	2.9	3,562	0.08%
2022/10/19	0	0.00	1	23.80	22.90	-1	3,458	-0.03%
2022/10/18	0	0.00	1	23.00	22.90	-1	3,400	-0.03%
2022/10/17	0	0.00	0.1	23.05	22.50	-0.1	3,372	0.00%
2022/10/14	1	22.45	2.1	22.42	22.45	-1.1	3,346	-0.03%
2022/10/13	1	21.39	8	20.93	20.95	-7	3,285	-0.21%
2022/10/12	0	0.00	3	22.43	22.30	-3	3,236	-0.09%
2022/10/11	1	22.75	0	0.00	22.75	1	3,199	0.03%
2022/10/07	0.1	25.30	1	25.30	25.25	-0.9	3,149	-0.03%
2022/10/06	0.1	25.55	12	25.80	25.75	-11.9	3,112	-0.38%
2022/10/05	1.1	25.95	0	0.00	25.30	1.1	3,038	0.04%
2022/10/04	5	25.90	2	25.63	26.00	3	2,936	0.10%
2022/10/03	13	25.43	5	25.60	25.40	8	2,770	0.29%
2022/09/30	0	0.00	5.1	24.20	24.00	-5.1	2,588	-0.20%
2022/09/29	1	22.85	6.1	23.02	23.05	-5.1	2,491	-0.20%
2022/09/28	1	21.45	6	22.91	21.20	-5	2,397	-0.21%
2022/09/27	2.1	22.64	5	24.05	23.45	-2.9	2,338	-0.12%
2022/09/26	3	25.00	8	25.39	25.00	-5	2,244	-0.22%
2022/09/23	26	25.23	0.1	25.25	25.45	25.9	2,179	1.19%
2022/09/22	1	24.10	5	24.00	24.55	-4	2,076	-0.19%
2022/09/20	4	25.25	0	0.00	25.50	4	1,990	0.20%
2022/09/19	5	26.06	7	25.54	24.90	-2	1,926	-0.10%
2022/09/16	0.1	26.05	15	26.17	26.40	-14.9	1,861	-0.80%
2022/09/15	6.1	27.59	9	27.38	27.15	-2.9	1,727	-0.17%
2022/09/14	21	27.58	20	26.39	27.95	1	1,591	0.06%
2022/09/13	5	26.11	8	26.04	26.60	-3	1,314	-0.23%
2022/09/12	24	24.98	154	24.81	24.40	-130	1,015	-12.81%	大賣/鉅額交易
2022/09/08	150	23.90	0	0.00	23.90	150	802	18.70%	大買/鉅額交易
2022/09/06	8	22.11	1	21.60	21.10	7	699	1.00%
2022/09/05	6	23.07	3	23.27	22.70	3	668	0.45%
2022/09/02	9	23.46	19.5	23.09	23.30	-10.5	643	-1.63%
2022/09/01	5	23.16	15	23.17	22.40	-10	571	-1.75%
2022/08/30	0	0.00	1	21.90	21.70	-1	482	-0.21%
2022/08/29	1	21.35	0	0.00	21.55	1	454	0.22%
2022/08/26	28	21.16	0	0.00	21.35	28	422	6.63%
2022/08/25	2	20.30	3	20.33	20.30	-1	360	-0.28%
2022/08/22	0	0.00	3	19.10	19.10	-3	332	-0.90%
2022/08/19	7	19.34	23	19.00	19.60	-16	313	-5.10%
2022/08/16	3	17.72	0	0.00	17.60	3	249	1.20%
2022/08/15	2	17.68	0	0.00	17.60	2	249	0.80%
2022/08/12	2	17.85	0	0.00	17.90	2	258	0.77%
2022/08/10	4	18.24	0	0.00	18.35	4	306	1.31%
2022/08/05	1	18.00	1	18.25	18.90	0	332	0.00%
2022/08/04	4	18.08	3	17.80	17.90	1	333	0.30%
2022/08/02	1	18.80	0	0.00	18.75	1	337	0.30%
2022/08/01	4	19.34	29	18.50	19.40	-25	343	-7.27%
2022/07/22	1	18.30	0	0.00	18.30	1	359	0.28%
2022/07/15	2	17.88	0	0.00	18.00	2	377	0.53%
2022/07/12	3	17.17	3	17.80	17.80	0	378	0.00%
2022/07/11	1	17.80	0	0.00	17.85	1	383	0.26%
2022/07/07	1	17.45	0	0.00	17.55	1	383	0.26%
2022/06/16	1	18.25	0	0.00	18.00	1	384	0.26%
2022/06/13	4	18.33	6	18.20	18.20	-2	386	-0.52%
2022/06/08	1	19.00	0	0.00	19.15	1	399	0.25%
2022/06/06	2	19.03	0	0.00	19.05	2	411	0.49%
2022/06/02	0	0.00	4	19.20	19.20	-4	416	-0.96%
2022/06/01	0	0.00	1	19.30	19.30	-1	421	-0.24%
2022/05/31	0	0.00	1	19.20	19.20	-1	425	-0.24%
2022/05/30	4	19.33	0	0.00	19.40	4	431	0.93%
2022/05/27	2	19.25	0	0.00	19.25	2	434	0.46%
2022/05/26	3	19.42	0	0.00	19.35	3	438	0.68%
2022/05/25	1	19.45	1	20.00	19.75	0	437	0.00%
2022/05/24	15	19.87	0	0.00	19.55	15	438	3.42%
2022/05/19	1	19.55	1	20.20	20.40	0	424	0.00%
2022/05/18	0	0.00	7	20.10	19.95	-7	414	-1.69%
2022/05/17	7	18.62	0	0.00	18.75	7	377	1.86%
2022/05/16	1	18.10	0	0.00	18.30	1	357	0.28%
2022/04/29	2	18.95	0	0.00	18.30	2	420	0.48%
2022/04/26	1	19.80	0	0.00	19.75	1	407	0.25%
2022/04/22	0	20.30	0	0.00	20.30	0	407	0.00%
2022/04/18	0	0.00	5	20.50	20.40	-5	443	-1.13%
2022/04/15	1	20.60	0	0.00	20.50	1	446	0.22%
2022/04/07	0	0.00	0	21.15	21.15	0	481	0.00%
2022/04/06	0	23.00	0	0.00	21.80	0	480	0.00%
2022/03/31	0	22.25	0	0.00	22.05	0	493	0.00%
2022/03/29	0	22.20	0	0.00	21.70	0	496	0.00%
2022/03/23	0	22.15	0	0.00	21.85	0	509	0.00%
2022/03/22	0	21.70	0	22.05	21.80	0	510	0.00%
2022/03/11	0.5	21.00	0	0.00	21.10	0.5	529	0.09%
2022/02/25	1	21.90	0	0.00	21.90	1	600	0.17%
2022/02/24	0	23.30	0	0.00	21.95	0	609	0.00%
2022/02/22	0	0.00	0	22.80	22.80	0	623	0.00%
2022/02/18	1	23.45	0	0.00	23.50	1	676	0.15%
2022/02/17	0	0.00	7	23.14	23.05	-7	730	-0.96%
2022/02/15	10	24.15	0	0.00	22.95	10	762	1.31%
2022/02/10	0	0.00	1	23.00	23.05	-1	772	-0.13%
2022/01/24	0	0.00	6	21.02	21.05	-6	862	-0.70%
2022/01/14	0	0.00	2	21.50	21.60	-2	950	-0.21%
2022/01/12	1	21.75	0	0.00	21.95	1	949	0.11%
2022/01/11	1	22.00	0	0.00	21.90	1	943	0.11%
2022/01/10	1	21.30	0	0.00	21.30	1	920	0.11%
2022/01/06	1	22.30	0	0.00	22.10	1	911	0.11%
2022/01/04	5	22.25	0	0.00	22.30	5	915	0.55%
2021/12/28	0	0.00	0	22.40	22.35	0	918	0.00%
2021/12/16	1	22.15	0	0.00	22.35	1	954	0.10%
2021/12/15	1	22.30	0	0.00	22.30	1	972	0.10%
2021/12/14	1	21.90	0	0.00	21.95	1	979	0.10%
2021/12/13	0	0.00	0.1	22.40	22.40	-0.1	986	-0.01%
2021/12/10	2	22.45	0	0.00	22.50	2	999	0.20%
2021/12/03	1	23.50	0	0.00	23.15	1	1,012	0.10%
2021/12/02	1	23.20	0	23.30	22.95	1	1,014	0.10%
2021/11/29	0	0.00	5	23.27	23.30	-5	992	-0.50%
2021/11/25	2	25.90	1	25.10	25.15	1	967	0.10%
2021/11/24	0	0.00	2	25.30	26.20	-2	955	-0.21%
2021/11/22	1	24.85	2	24.80	25.30	-1	929	-0.11%
2021/11/18	8	25.77	0	25.40	25.40	8	923	0.86%
2021/11/17	0	0.00	1	25.85	26.10	-1	909	-0.11%
2021/11/16	3	26.23	12	26.45	26.95	-9	875	-1.03%
2021/11/15	1	25.60	20	25.39	25.10	-19	821	-2.31%
2021/11/12	6	24.25	0	0.00	24.10	6	796	0.75%
2021/11/11	6	24.65	7	25.76	24.25	-1	790	-0.13%
2021/11/09	0	0.00	1	24.85	25.00	-1	783	-0.13%
2021/11/05	4	23.95	4	24.26	24.35	0	760	0.00%
2021/11/04	2	24.10	5	24.52	24.10	-3	760	-0.39%
2021/11/03	3	24.15	1	23.85	23.90	2	749	0.27%
2021/11/02	7	24.34	4	24.60	24.10	3	726	0.41%
2021/11/01	2	24.68	5	25.21	24.20	-3	709	-0.42%
2021/10/29	5.1	24.30	2	24.25	24.50	3.1	690	0.44%
2021/10/19	0	0.00	4	21.85	21.70	-4	753	-0.53%
2021/10/14	1	20.40	0	0.00	20.80	1	849	0.12%
2021/10/13	4	21.39	0	0.00	21.10	4	993	0.40%
2021/10/12	8	21.97	8	21.95	21.75	0	1,030	0.00%
2021/10/08	0	0.00	28	22.70	22.85	-28	1,054	-2.66%
2021/10/07	3	22.15	0	0.00	22.15	3	1,228	0.24%
2021/10/06	15	21.67	0	0.00	21.20	15	1,387	1.08%
2021/10/05	1	21.85	0	0.00	22.20	1	1,435	0.07%
2021/10/04	3	22.42	3	22.05	22.00	0	1,441	0.00%
2021/10/01	7	23.32	4	22.80	22.80	3	1,442	0.21%
2021/09/29	5	23.44	0	0.00	23.90	5	1,453	0.34%
2021/09/28	2	24.53	0	0.00	24.10	2	1,460	0.14%
2021/09/23	0	0.00	1	23.90	24.50	-1	1,543	-0.06%
2021/09/22	2	24.48	2	23.53	24.05	0	1,539	0.00%
2021/09/17	0	0.00	6	24.17	24.05	-6	1,537	-0.39%
2021/09/16	5	24.03	1	24.00	23.85	4	1,540	0.26%
2021/09/14	0	0.00	25	23.20	23.10	-25	1,534	-1.63%
2021/09/13	0	0.00	8	22.95	22.95	-8	1,537	-0.52%
2021/09/10	2	22.18	0	0.00	22.00	2	1,556	0.13%
2021/09/09	7	21.36	0	0.00	21.45	7	1,574	0.44%
2021/09/08	7	21.79	0	0.00	21.00	7	1,582	0.44%
2021/09/07	7	22.48	3	22.57	22.45	4	1,604	0.25%
2021/09/06	10	22.66	2	22.80	22.65	8	1,610	0.50%
2021/09/02	0	0.00	20	23.00	23.05	-20	1,625	-1.23%
2021/09/01	1	23.20	20	23.20	23.25	-19	1,633	-1.16%
2021/08/31	0	0.00	3	23.00	23.00	-3	1,634	-0.18%
2021/08/27	3	22.63	0	0.00	22.60	3	1,663	0.18%
2021/08/25	0	0.00	1	21.90	22.50	-1	1,687	-0.06%
2021/08/23	1	20.60	0	0.00	21.40	1	1,714	0.06%
2021/08/19	1	20.30	0	0.00	20.15	1	1,740	0.06%
2021/08/17	2	19.88	0	0.00	19.85	2	1,825	0.11%
2021/08/16	9	20.17	0	0.00	20.10	9	1,889	0.48%
2021/08/13	3	21.80	0	0.00	21.25	3	1,926	0.16%
2021/08/12	3	22.28	0	0.00	22.30	3	1,961	0.15%
2021/08/11	1	22.25	0	0.00	22.25	1	1,989	0.05%
2021/08/10	7	23.11	0	0.00	22.80	7	2,010	0.35%
2021/08/05	1	23.50	0	0.00	23.45	1	2,110	0.05%
2021/08/04	1	23.90	0	0.00	23.80	1	2,151	0.05%
2021/08/03	1	23.10	0	0.00	23.15	1	2,189	0.05%
2021/07/30	6	23.18	2	23.90	23.00	4	2,233	0.18%
2021/07/29	2	23.48	0	0.00	23.50	2	2,276	0.09%
2021/07/28	2	23.78	0	0.00	23.45	2	2,301	0.09%
2021/07/27	6	24.38	0	0.00	24.10	6	2,342	0.26%
2021/07/26	7	25.17	3	25.27	25.05	4	2,394	0.17%
2021/07/23	2	25.55	0	0.00	25.35	2	2,409	0.08%
2021/07/21	11	25.53	2	25.70	25.10	9	2,424	0.37%
2021/07/20	3	26.12	0	0.00	25.65	3	2,421	0.12%
2021/07/19	12	26.37	17	26.61	26.50	-5	2,415	-0.21%
2021/07/15	4	25.19	2	25.50	25.50	2	2,398	0.08%
2021/07/14	37	25.69	36	26.13	25.90	1	2,393	0.04%
2021/07/13	31	25.63	19	26.08	26.15	12	2,265	0.53%
2021/07/12	0	0.00	12	23.80	23.80	-12	2,156	-0.56%
2021/07/09	1	22.75	1	23.20	23.00	0	2,239	0.00%
2021/07/06	1	22.75	0	0.00	22.70	1	2,594	0.04%
2021/07/05	1	22.80	6	23.45	23.45	-5	2,889	-0.17%
2021/07/02	5	22.79	0	0.00	22.75	5	2,972	0.17%
2021/07/01	9	23.28	0	0.00	22.75	9	3,113	0.29%
2021/06/30	4	24.23	13	23.90	24.00	-9	3,792	-0.24%
2021/06/29	7	22.92	0	0.00	22.95	7	3,980	0.18%
2021/06/28	5	23.36	29	23.15	23.40	-24	4,132	-0.58%
2021/06/25	1	22.80	0	0.00	22.80	1	4,190	0.02%
2021/06/24	0	0.00	9	23.15	23.15	-9	4,226	-0.21%
2021/06/23	1	22.10	1	22.45	22.75	0	4,223	0.00%
2021/06/22	1	21.75	2	22.00	21.95	-1	4,222	-0.02%
2021/06/21	22	21.95	8	21.80	21.80	14	4,221	0.33%
2021/06/17	0	0.00	1	23.10	23.40	-1	4,346	-0.02%
2021/06/16	5	23.25	19	23.73	23.15	-14	4,464	-0.31%
2021/06/15	3	22.45	1	22.45	22.80	2	4,511	0.04%
2021/06/11	10	22.25	0	0.00	22.10	10	4,526	0.22%
2021/06/10	1	22.40	0	0.00	22.55	1	4,532	0.02%
2021/06/09	7	23.02	0	0.00	22.65	7	4,544	0.15%
2021/06/07	1	22.45	1	22.55	22.55	0	4,632	0.00%
2021/06/04	3	23.13	0	0.00	22.90	3	4,646	0.06%
2021/06/02	7	23.10	3	23.40	23.35	4	4,649	0.09%
2021/06/01	3	23.57	0.1	24.00	23.80	2.9	4,686	0.06%
2021/05/31	2	23.30	0	0.00	23.45	2	4,715	0.04%
2021/05/28	3	23.25	0	0.00	23.30	3	4,738	0.06%
2021/05/26	12	23.38	37	23.62	23.20	-25	4,766	-0.52%
2021/05/25	2	22.80	0	0.00	22.80	2	4,719	0.04%
2021/05/24	12	22.58	0	0.00	22.60	12	4,726	0.25%
2021/05/21	5	22.80	12	22.40	23.10	-7	4,723	-0.15%
2021/05/20	21	21.53	15	21.56	21.00	6	4,773	0.13%
2021/05/19	1	21.85	7	22.25	22.25	-6	4,753	-0.13%
2021/05/18	0	0.00	25	20.25	20.25	-25	4,732	-0.53%
2021/05/14	20	21.70	18	20.25	20.50	2	4,678	0.04%
2021/05/13	11	20.86	16	21.27	21.45	-5	4,648	-0.11%
2021/05/12	0	0.00	10	21.75	21.80	-10	4,607	-0.22%
2021/05/11	20	24.54	7	25.04	24.15	13	4,571	0.28%
2021/05/10	2	25.93	0	0.00	25.70	2	4,531	0.04%
2021/05/07	4	26.09	1	26.55	26.60	3	4,513	0.07%
2021/05/06	18	26.80	3	27.80	26.20	15	4,480	0.33%
2021/05/04	0	0.00	6	24.73	25.35	-6	4,372	-0.14%
2021/05/03	5	27.25	1	27.60	27.10	4	4,317	0.09%
2021/04/27	0	0.00	10	31.17	30.30	-10	4,215	-0.24%
2021/04/26	5	31.05	0	0.00	30.85	5	4,198	0.12%
2021/04/23	5	30.60	23	31.61	31.50	-18	4,209	-0.43%
2021/04/22	16	32.10	42	34.19	30.65	-26	4,187	-0.62%
2021/04/21	0	0.00	19	32.94	33.70	-19	4,095	-0.46%
2021/04/20	5	32.00	7	32.36	32.25	-2	4,037	-0.05%
2021/04/19	17	32.89	5	32.66	32.05	12	4,030	0.30%
2021/04/16	1	32.95	16	33.45	33.30	-15	3,999	-0.38%
2021/04/15	0	0.00	20	33.98	33.05	-20	3,971	-0.50%
2021/04/14	5	32.50	5	32.08	32.05	0	3,856	0.00%
2021/04/13	9	33.76	35	34.14	33.25	-26	3,771	-0.69%
2021/04/12	48	34.19	39	34.15	33.65	9	3,692	0.24%
2021/04/09	45	33.55	34	33.44	33.15	11	3,596	0.31%
2021/04/08	47	30.79	6.2	30.59	31.40	40.8	3,318	1.23%
2021/04/07	27	31.05	27	31.27	30.80	0	3,286	0.00%
2021/04/06	185	29.60	122	29.70	31.45	63	3,194	1.97%	大買/大賣/
2021/04/01	24	28.63	18	28.47	29.45	6	2,550	0.24%
2021/03/31	1	25.40	1	26.50	26.80	0	2,602	0.00%
2021/03/30	2	24.45	5	24.60	24.40	-3	2,664	-0.11%
2021/03/29	17	23.90	10	23.97	23.65	7	2,621	0.27%
2021/03/26	1	23.35	0	0.00	23.45	1	2,609	0.04%
2021/03/23	2	23.55	0	0.00	23.45	2	2,699	0.07%
2021/03/22	4	23.46	5	23.68	23.70	-1	2,722	-0.04%
2021/03/19	8	24.01	0	0.00	22.70	8	2,605	0.31%
2021/03/18	0	0.00	1	23.10	24.30	-1	2,541	-0.04%
2021/03/17	6	23.07	0	0.00	22.80	6	2,486	0.24%
2021/03/15	1	23.05	2	23.00	22.90	-1	2,508	-0.04%
2021/03/12	3	22.93	9	22.95	22.70	-6	2,526	-0.24%
2021/03/11	4	22.53	5	23.00	22.50	-1	2,475	-0.04%
2021/03/09	0	0.00	6	21.71	21.80	-6	2,450	-0.24%
2021/03/08	2	22.00	4	22.13	21.95	-2	2,466	-0.08%
2021/03/05	3	22.10	0	0.00	22.05	3	2,489	0.12%
2021/03/03	2	22.25	3	22.10	22.10	-1	2,416	-0.04%
2021/03/02	0	0.00	5	21.85	21.75	-5	2,395	-0.21%
2021/02/25	2	21.65	2	21.90	21.70	0	2,521	0.00%
2021/02/24	1	21.55	16	21.68	21.60	-15	2,520	-0.60%
2021/02/23	8	21.44	1	21.75	21.60	7	2,505	0.28%
2021/02/22	14	21.58	21	21.68	22.00	-7	2,456	-0.28%
2021/02/19	9	19.93	1	19.80	20.00	8	2,356	0.34%
2021/02/18	5	19.15	0	0.00	19.25	5	2,348	0.21%
2021/02/17	2	19.10	4	18.70	19.30	-2	2,372	-0.08%
2021/02/04	1	18.20	0	0.00	18.10	1	2,454	0.04%
2021/02/03	15	18.06	23	18.20	17.90	-8	2,482	-0.32%
2021/02/02	1	17.80	0	0.00	17.80	1	2,513	0.04%
2021/02/01	2	17.10	10	16.86	17.05	-8	2,532	-0.32%
2021/01/29	3	17.60	0	0.00	17.55	3	2,573	0.12%
2021/01/28	0	0.00	1	17.60	17.85	-1	2,610	-0.04%
2021/01/26	20	17.89	2	17.85	17.75	18	2,690	0.67%
2021/01/25	2	17.43	0	0.00	18.10	2	2,738	0.07%
2021/01/18	1	17.90	8	18.25	18.40	-7	2,862	-0.24%
2021/01/15	2	19.05	5	19.25	18.95	-3	2,867	-0.10%
2021/01/14	1	19.40	0	0.00	19.50	1	2,896	0.03%
2021/01/13	2	19.75	0	0.00	19.65	2	3,031	0.07%
2021/01/12	0	0.00	1	19.85	19.65	-1	3,085	-0.03%
2021/01/11	3	20.00	1	20.30	20.30	2	3,203	0.06%
2021/01/08	1	20.05	0	0.00	20.00	1	3,358	0.03%
2021/01/07	3	20.32	0	0.00	20.15	3	3,825	0.08%
2021/01/05	0	0.00	2	21.20	20.85	-2	4,033	-0.05%
2021/01/04	5	20.78	0	0.00	21.10	5	4,086	0.12%
2020/12/31	0	0.00	23	20.93	20.95	-23	4,203	-0.55%
2020/12/30	4	21.63	0	0.00	21.50	4	4,455	0.09%
2020/12/29	3	21.68	0	0.00	21.50	3	4,472	0.07%
2020/12/28	11	21.94	5	22.09	21.60	6	4,446	0.13%
2020/12/25	19	23.06	1	23.45	22.00	18	4,422	0.41%
2020/12/24	4	22.31	9	22.63	23.25	-5	4,198	-0.12%
2020/12/23	2	21.18	4	21.50	21.15	-2	4,109	-0.05%
2020/12/22	4	21.11	0	0.00	20.70	4	4,248	0.09%
2020/12/21	0	0.00	11	21.53	21.60	-11	4,622	-0.24%
2020/12/18	2	20.80	1	20.85	20.60	1	4,928	0.02%
2020/12/17	8	21.01	0	0.00	20.90	8	4,967	0.16%
2020/12/16	1	21.30	0	0.00	21.45	1	4,938	0.02%
2020/12/14	2	21.10	2	21.40	21.00	0	4,891	0.00%
2020/12/10	7	20.40	0	0.00	20.40	7	4,855	0.14%
2020/12/09	5	21.38	14	21.74	20.70	-9	4,903	-0.18%
2020/12/08	9	21.41	11.2	21.48	21.40	-2.2	4,899	-0.05%
2020/12/03	0	0.00	2	20.43	20.50	-2	4,964	-0.04%
2020/12/02	4	20.30	1	20.25	20.00	3	5,023	0.06%
2020/12/01	2	20.40	4	20.40	20.60	-2	5,070	-0.04%
2020/11/30	3	21.08	0	0.00	21.00	3	5,166	0.06%
2020/11/27	2	21.43	0	0.00	21.35	2	5,310	0.04%
2020/11/26	0	0.00	5	21.65	21.45	-5	5,496	-0.09%
2020/11/25	8	21.48	7	21.55	21.35	1	5,639	0.02%
2020/11/24	7	21.41	3	21.42	21.55	4	5,691	0.07%
2020/11/23	1	20.35	1	20.70	20.30	0	5,666	0.00%
2020/11/20	1	19.95	0	0.00	19.95	1	5,759	0.02%
2020/11/19	6	19.79	1	20.10	19.65	5	5,808	0.09%
2020/11/18	2	19.80	0	0.00	19.70	2	5,892	0.03%
2020/11/16	2	20.20	1	20.40	19.60	1	6,010	0.02%
2020/11/13	1	19.90	1	20.20	20.25	0	6,030	0.00%
2020/11/12	1	19.30	0.4	19.40	19.50	0.6	6,055	0.01%
2020/11/11	0	0.00	23	20.55	20.20	-23	6,112	-0.38%
2020/11/10	0	0.00	6	21.22	20.65	-6	6,169	-0.10%
2020/11/09	27	21.59	1	21.20	21.60	26	6,299	0.41%
2020/11/06	10	22.10	12	21.48	21.30	-2	6,560	-0.03%
2020/11/05	3	21.28	2	21.30	21.30	1	6,815	0.01%
2020/11/03	0	0.00	1	20.55	21.15	-1	6,816	-0.01%
2020/11/02	0	0.00	10	20.85	20.30	-10	6,788	-0.15%
2020/10/30	3	22.10	0	0.00	21.40	3	6,813	0.04%
2020/10/29	1	21.00	0	0.00	22.05	1	6,791	0.01%
2020/10/28	0	0.00	1	22.25	22.00	-1	6,754	-0.01%
2020/10/27	0	0.00	20	22.65	22.35	-20	6,764	-0.30%
2020/10/23	0	0.00	11	23.26	23.20	-11	6,777	-0.16%
2020/10/21	4	24.34	28	24.24	23.80	-24	6,726	-0.36%
2020/10/20	7	23.35	5	23.05	23.15	2	6,628	0.03%
2020/10/19	11	23.05	0	0.00	23.30	11	6,588	0.17%
2020/10/16	24	24.16	32	23.87	22.90	-8	6,485	-0.12%
2020/10/15	80	24.84	177	25.04	25.40	-97	6,321	-1.53%	大賣/
2020/10/14	127	23.74	6	23.60	23.75	121	5,847	2.07%	大買/鉅額交易
2020/10/12	4	22.25	3	22.13	22.00	1	5,723	0.02%
2020/10/08	4	21.96	0	0.00	21.80	4	5,664	0.07%
2020/10/07	27	21.10	28	21.24	22.00	-1	5,628	-0.02%
2020/10/06	2	20.43	0.1	21.00	21.00	1.9	5,434	0.04%
2020/10/05	0	0.00	2	19.20	19.10	-2	5,379	-0.04%
2020/09/30	2	19.20	0	0.00	19.10	2	5,382	0.04%
2020/09/29	0	0.00	3	19.23	18.80	-3	5,385	-0.06%
2020/09/28	3	19.15	12	19.65	19.30	-9	5,390	-0.17%
2020/09/25	2	21.40	3	20.88	20.45	-1	5,358	-0.02%
2020/09/24	49	22.48	36	22.44	22.70	13	5,331	0.24%
2020/09/23	9	21.76	9	21.86	22.20	0	5,037	0.00%
2020/09/22	2	20.20	3	19.55	20.20	-1	4,722	-0.02%
2020/09/21	3	19.30	9	19.57	19.30	-6	4,684	-0.13%
2020/09/16	0	0.00	1	18.75	18.95	-1	4,656	-0.02%
2020/09/15	1	19.70	0	0.00	18.85	1	4,636	0.02%
2020/09/14	0	0.00	2	19.25	19.25	-2	4,611	-0.04%
2020/09/11	2	19.80	1	19.15	19.15	1	4,552	0.02%
2020/09/10	2	20.90	2	20.40	19.95	0	4,504	0.00%
2020/09/09	10	20.13	0	0.00	19.95	10	4,436	0.23%
2020/09/08	3	19.80	0	0.00	19.65	3	4,397	0.07%
2020/09/07	10	19.97	2	20.10	19.60	8	4,366	0.18%
2020/09/04	11	18.85	0	0.00	19.30	11	4,294	0.26%
2020/09/03	0	0.00	2	19.95	19.80	-2	4,222	-0.05%
2020/09/02	0	0.00	0	20.10	20.20	0	4,089	0.00%
2020/09/01	12	20.63	17	20.53	19.40	-5	3,933	-0.13%
2020/08/31	2	21.10	5	20.52	21.20	-3	3,742	-0.08%
2020/08/28	14	18.73	0	0.00	19.35	14	3,589	0.39%
2020/08/27	1	18.10	1	17.70	17.60	0	3,493	0.00%
2020/08/26	10	17.70	21	17.47	17.45	-11	3,456	-0.32%
2020/08/25	4	15.85	0	0.00	16.10	4	3,351	0.12%
2020/08/24	10	15.80	3	15.40	15.65	7	3,291	0.21%
2020/08/21	1	15.20	10	15.30	15.40	-9	3,188	-0.28%
2020/08/20	3	13.72	0	0.00	14.65	3	3,125	0.10%
2020/08/18	11	15.09	11	15.20	15.05	0	2,988	0.00%
2020/08/17	20	15.03	15	15.31	15.00	5	2,925	0.17%
2020/08/14	1	14.45	2	14.65	14.80	-1	2,802	-0.04%
2020/08/13	3	14.73	3	14.97	14.20	0	2,717	0.00%
2020/08/12	8	14.59	125	14.74	15.10	-117	2,551	-4.59%	大賣/鉅額交易
2020/08/11	8	13.48	11	13.59	13.85	-3	2,260	-0.13%
2020/08/10	32	12.54	31	12.55	12.60	1	1,959	0.05%
2020/08/07	2	12.30	0	0.00	12.15	2	1,902	0.11%
2020/08/05	3	11.95	3	12.15	12.20	0	1,857	0.00%
2020/08/03	0	0.00	1	11.70	11.80	-1	1,753	-0.06%
2020/07/31	43	11.61	0	0.00	11.70	43	1,745	2.46%
2020/07/30	79	11.52	1	11.55	11.65	78	1,697	4.60%
2020/07/24	0	0.00	2	11.45	11.50	-2	1,575	-0.13%
2020/07/23	2	11.80	0	0.00	11.50	2	1,520	0.13%
2020/07/22	3	11.95	0	0.00	11.80	3	1,493	0.20%
2020/07/21	0	0.00	5	11.73	11.65	-5	1,455	-0.34%
2020/07/20	1	11.25	0	0.00	11.25	1	1,439	0.07%
2020/07/17	1	11.40	0	0.00	11.40	1	1,421	0.07%
2020/07/16	0	0.00	1	12.40	12.65	-1	1,358	-0.07%
2020/07/14	1	11.75	0	0.00	11.80	1	1,258	0.08%
2020/07/13	0	0.00	1	12.35	12.35	-1	1,141	-0.09%
2020/07/10	2	11.45	15	11.20	11.25	-13	1,053	-1.23%
2020/07/09	0	0.00	1	11.65	11.65	-1	1,022	-0.10%
2020/07/08	5	11.48	15	11.40	11.40	-10	988	-1.01%
2020/07/07	25	11.83	60	12.01	11.95	-35	942	-3.71%
2020/07/06	43	11.53	14	11.65	12.10	29	852	3.40%
2020/07/03	36	11.06	28	11.25	11.00	8	748	1.07%
2020/07/02	17	10.50	6	10.39	10.50	11	605	1.82%
2020/06/22	0	0.00	5	8.78	8.78	-5	389	-1.28%
2020/06/15	0	0.00	1	8.56	8.51	-1	389	-0.26%
2020/06/12	1	8.50	21	8.48	8.52	-20	387	-5.16%
2020/06/11	21	8.95	40	8.62	8.83	-19	387	-4.90%
2020/06/10	40	8.87	0	0.00	8.94	40	376	10.64%
2020/06/09	1	8.74	0	0.00	8.82	1	378	0.26%
2020/06/02	1	8.99	5	9.00	9.29	-4	320	-1.25%
2020/06/01	0	0.00	5	8.85	8.88	-5	259	-1.93%
2020/05/14	2	8.07	0	0.00	8.09	2	226	0.88%
2020/05/11	4	7.86	0	0.00	7.89	4	217	1.84%
2020/05/08	5	7.88	0	0.00	7.80	5	216	2.30%
2020/05/06	0	0.00	1	7.77	7.78	-1	211	-0.47%
2020/04/24	0	0.00	1	7.13	7.15	-1	212	-0.47%
2020/04/22	2	6.99	0	0.00	7.08	2	213	0.94%
2020/04/20	0	0.00	2	7.44	7.35	-2	211	-0.94%
2020/04/10	1	6.45	0	0.00	6.46	1	198	0.50%
2020/04/08	1	5.98	0	0.00	6.11	1	213	0.47%
2020/01/16	0	8.23	0	0.00	8.18	0	390	0.00%
2020/01/15	0	8.19	0	0.00	8.18	0	392	0.00%
2019/10/07	0	0.00	2	7.82	7.82	-2	259	-0.77%
2019/09/20	1	7.42	0	0.00	7.42	1	241	0.41%
2019/08/07	0	0.00	3	7.66	7.69	-3	335	-0.89%
2019/08/05	0	0.00	1	7.60	7.62	-1	345	-0.29%
2019/07/31	0	0.00	1	7.75	7.87	-1	367	-0.27%
2019/07/30	1	7.79	0	0.00	7.76	1	374	0.27%
2019/07/29	4	7.87	0	0.00	7.85	4	390	1.02%
2019/07/25	0	0.00	1	7.88	8.00	-1	445	-0.22%
2019/07/22	1	7.66	0	0.00	7.80	1	674	0.15%
2019/07/18	2	7.65	0	0.00	7.60	2	685	0.29%
2019/06/03	0	0.00	20	8.29	8.24	-20	1,784	-1.12%
2019/05/31	0	0.00	2	8.36	8.30	-2	1,781	-0.11%
2019/05/27	21	8.25	0	0.00	8.30	21	1,757	1.19%
2019/05/24	0	0.00	10	8.30	8.21	-10	1,745	-0.57%
2019/05/17	0	0.00	2	7.86	7.80	-2	1,691	-0.12%
2019/05/07	3	8.06	0	0.00	8.01	3	1,630	0.18%
2019/05/02	10	8.60	0	0.00	8.60	10	1,573	0.64%
2019/04/30	1	8.40	0	0.00	8.43	1	1,537	0.07%
2019/04/29	10	7.95	0	0.00	7.96	10	1,485	0.67%
2019/04/18	2	11.10	0	0.00	10.90	2	1,191	0.17%
2019/04/17	10	12.57	9	12.55	11.75	1	1,118	0.09%
2019/04/12	0	0.00	1	11.70	11.55	-1	916	-0.11%
2019/04/02	0	0.00	3	12.20	12.30	-3	650	-0.46%
2019/03/29	0	0.00	122	10.06	10.90	-122	340	-35.83%	大賣/鉅額交易
2019/03/28	120	9.93	0	0.00	9.93	120	162	73.66%	大買/鉅額交易
2019/03/25	2	9.17	2	9.09	9.10	0	101	0.00%
2019/02/27	0	0.00	2	8.64	8.63	-2	90	-2.22%
2018/12/04	0	0.00	0.4	8.60	8.70	-0.4	106	-0.34%
2018/12/03	0.2	8.90	0	0.00	8.98	0.2	104	0.17%
2018/10/11	2	7.95	0	0.00	7.99	2	119	1.67%
2018/03/28	0	0.00	2	10.61	10.65	-2	370	-0.55%
2018/03/12	0	0.00	12	10.90	10.85	-12	381	-3.14%
2018/02/09	2	9.88	0	0.00	9.88	2	436	0.46%
2018/02/07	1	10.00	0	0.00	9.92	1	474	0.21%
2018/02/01	5	10.50	0	0.00	10.50	5	499	1.00%
2018/01/31	1	10.60	0	0.00	10.60	1	498	0.20%
2018/01/22	0.9	10.70	0	0.00	10.60	0.9	507	0.19%
2018/01/15	1	11.20	0	0.00	11.20	1	599	0.17%
2018/01/12	60	11.50	50	11.30	11.15	10	593	1.68%