正達 (3149)-第一金-路竹券商分點個股進出

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)

股價
23.20
漲跌
▲0.45
漲幅
+1.98%
成交量
397張
產業
上市光電類股
306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

正達 (3149)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/26	1	22.80	0	0.00	22.75	1	1,196	0.08%
2024/04/25	1	23.00	1	22.80	22.80	0	1,230	0.00%
2024/04/24	2	23.18	0	0.00	23.25	2	1,270	0.16%
2024/04/22	4	22.75	0	0.00	23.10	4	1,392	0.29%
2024/04/19	2	23.50	0	0.00	22.85	2	1,442	0.14%
2024/04/17	5	23.95	1	23.95	24.10	4	1,447	0.28%
2024/04/16	6	23.78	0	0.00	23.70	6	1,447	0.41%
2024/04/12	0	0.00	5	25.05	25.05	-5	1,442	-0.35%
2024/04/10	6	25.66	1	25.65	25.65	5	1,436	0.35%
2024/04/09	1	24.80	0	0.00	24.80	1	1,418	0.07%
2024/04/03	0	0.00	1	24.60	24.50	-1	1,413	-0.07%
2024/04/02	0	0.00	1	25.05	25.10	-1	1,414	-0.07%
2024/03/29	1	26.00	1	25.60	25.35	0	1,417	0.00%
2024/03/28	2	25.80	12	26.15	26.15	-10	1,394	-0.72%
2024/03/27	1	23.60	0	0.00	23.80	1	1,366	0.07%
2024/03/25	0	24.45	1	24.25	24.40	-1	1,356	-0.07%
2024/03/22	1	24.25	1	24.05	24.10	0	1,372	0.00%
2024/03/21	1	24.05	0	0.00	24.10	1	1,384	0.07%
2024/03/20	3	24.40	0	0.00	24.10	3	1,423	0.21%
2024/03/15	0	0.00	3	25.25	25.35	-3	1,429	-0.21%
2024/03/14	0	24.55	0	0.00	25.15	0	1,426	0.00%
2024/03/13	2	24.55	0	0.00	24.65	2	1,422	0.14%
2024/03/12	3	24.75	0	0.00	25.00	3	1,426	0.21%
2024/03/11	0	24.60	0	0.00	24.50	0	1,423	0.00%
2024/03/08	3	24.93	0	0.00	24.85	3	1,420	0.21%
2024/03/07	0	0.00	1	25.40	25.75	-1	1,417	-0.07%
2024/03/06	0	0.00	2	25.05	25.10	-2	1,402	-0.14%
2024/03/05	5	27.74	0	0.00	27.65	5	1,349	0.37%
2024/03/01	0	0.00	1.4	27.35	27.35	-1.4	1,360	-0.11%
2024/02/29	3.8	27.58	1	27.65	27.60	2.8	1,363	0.20%
2024/02/27	1	27.55	2	29.80	27.80	-1	1,369	-0.07%
2024/02/26	2	29.98	1	29.75	29.75	1	1,359	0.07%
2024/02/23	1	29.00	2	29.13	29.00	-1	1,366	-0.07%
2024/02/21	0	0.00	1	30.05	30.40	-1	1,459	-0.07%
2024/02/20	2	29.65	6	29.63	30.00	-4	1,470	-0.27%
2024/02/19	3	29.85	5	29.91	29.95	-2	1,465	-0.14%
2024/02/15	0	0.00	3	28.15	28.95	-3	1,451	-0.21%
2024/02/05	4	27.33	15	27.26	27.35	-11	1,436	-0.77%
2024/02/02	3	28.28	2	28.20	28.05	1	1,418	0.07%
2024/02/01	2	28.95	1	28.50	28.35	1	1,404	0.07%
2024/01/30	2	29.73	1	29.60	29.60	1	1,365	0.07%
2024/01/29	1	29.80	2	29.73	30.05	-1	1,346	-0.07%
2024/01/26	1	29.80	2	29.98	30.00	-1	1,324	-0.08%
2024/01/25	8	30.00	0	0.00	29.85	8	1,302	0.61%
2024/01/24	5	31.21	5	30.89	31.70	0	1,230	0.00%
2024/01/23	3	29.30	6.6	29.08	29.30	-3.6	1,120	-0.32%
2024/01/22	1	27.05	0	0.00	26.65	1	1,035	0.10%
2024/01/18	4	28.28	4	27.34	27.55	0	988	0.00%
2024/01/17	1	27.70	0	0.00	26.75	1	947	0.11%
2024/01/16	17	26.33	0	0.00	28.00	17	908	1.87%
2024/01/15	0	0.00	2	25.78	26.15	-2	835	-0.24%
2024/01/12	1	23.90	1	24.00	23.80	0	788	0.00%
2024/01/09	0	0.00	2	23.85	23.85	-2	804	-0.25%
2024/01/08	1	23.90	0	0.00	24.20	1	803	0.12%
2024/01/03	0	0.00	3	23.85	23.75	-3	807	-0.37%
2024/01/02	3	24.05	4	24.15	24.05	-1	810	-0.12%
2023/12/29	4	24.46	0	0.00	24.35	4	822	0.49%
2023/12/28	0	0.00	2	24.20	24.20	-2	831	-0.24%
2023/12/27	3	24.77	2	24.80	24.50	1	852	0.12%
2023/12/25	75	24.39	1	24.05	24.20	74	876	8.44%
2023/12/21	1	23.35	1	23.50	23.50	0	875	0.00%
2023/12/20	0	0.00	1	23.50	23.60	-1	875	-0.11%
2023/12/19	2	23.68	0	0.00	23.10	2	883	0.23%
2023/12/18	0	0.00	1	24.70	24.35	-1	868	-0.12%
2023/12/15	1	24.75	2	23.45	25.50	-1	854	-0.12%
2023/12/14	2	23.25	1	23.60	23.40	1	820	0.12%
2023/12/12	1	23.40	1	23.75	23.15	0	835	0.00%
2023/12/11	1	23.25	1	23.30	23.75	0	862	0.00%
2023/12/08	1	23.50	0	0.00	23.40	1	927	0.11%
2023/12/07	0	0.00	0.2	23.35	23.55	-0.2	959	-0.02%
2023/12/05	0.4	23.50	0	0.00	23.05	0.4	988	0.04%
2023/11/30	0	0.00	5	23.55	23.70	-5	998	-0.50%
2023/11/29	3	23.42	1.6	23.40	23.40	1.4	983	0.14%
2023/11/27	2	22.15	1	22.30	22.15	1	955	0.10%
2023/11/24	1	22.00	3	21.90	21.80	-2	947	-0.21%
2023/11/23	0	0.00	15	22.60	22.50	-15	936	-1.60%
2023/11/22	0	0.00	6	22.25	22.20	-6	923	-0.65%
2023/11/21	0	0.00	1.2	23.73	22.85	-1.2	928	-0.13%
2023/11/20	15	21.69	3	22.17	22.40	12	871	1.38%
2023/11/17	1	20.25	0	0.00	20.40	1	821	0.12%
2023/11/16	0	0.00	1	18.60	18.55	-1	788	-0.13%
2023/11/13	0	0.00	2	16.88	16.70	-2	753	-0.27%
2023/11/10	2	17.03	0	0.00	17.15	2	748	0.27%
2023/11/03	0	0.00	1	17.00	17.00	-1	767	-0.13%
2023/11/02	0	17.55	0	0.00	17.25	0	775	0.00%
2023/11/01	1	16.80	0	0.00	16.70	1	777	0.13%
2023/10/30	0	0.00	4	17.11	17.05	-4	784	-0.51%
2023/10/27	0.2	17.80	0	0.00	17.80	0.2	786	0.03%
2023/10/26	3	17.90	2	17.90	17.90	1	800	0.12%
2023/10/25	2.2	18.25	2	18.35	18.30	0.2	813	0.02%
2023/10/24	5	18.11	3	17.95	17.90	2	837	0.24%
2023/10/23	4.4	18.73	8	18.56	18.60	-3.6	916	-0.40%
2023/10/13	1	13.15	1	13.15	13.15	0	977	0.00%
2023/10/12	1	13.00	0	0.00	12.95	1	993	0.10%
2023/10/11	0	0.00	2	13.40	13.35	-2	1,003	-0.20%
2023/10/06	2	13.95	3	13.92	13.90	-1	1,008	-0.10%
2023/10/05	2	13.80	1	13.80	13.80	1	1,004	0.10%
2023/10/04	1	13.85	1	13.95	13.85	0	1,005	0.00%
2023/09/28	2	14.10	2	13.90	13.90	0	1,008	0.00%
2023/09/27	2	13.93	3	13.90	13.95	-1	1,007	-0.10%
2023/09/26	1	14.30	0	0.00	14.30	1	1,013	0.10%
2023/09/25	1	14.85	0	0.00	14.85	1	1,013	0.10%
2023/09/22	1	15.00	0	0.00	15.20	1	991	0.10%
2023/09/21	0	0.00	2	14.35	14.35	-2	962	-0.21%
2023/09/20	5	14.51	0	0.00	14.30	5	967	0.52%
2023/09/19	0	0.00	7	14.30	14.25	-7	965	-0.72%
2023/09/18	1	14.40	0	0.00	14.40	1	968	0.10%
2023/09/15	4	14.10	0	0.00	14.05	4	969	0.41%
2023/09/14	1	14.50	1	14.40	14.50	0	966	0.00%
2023/09/13	1	14.25	1	14.30	14.35	0	968	0.00%
2023/09/12	1	14.10	1	14.20	14.10	0	970	0.00%
2023/09/11	0	0.00	5	14.35	14.35	-5	968	-0.52%
2023/09/08	5	15.56	1	15.60	15.50	4	956	0.42%
2023/09/07	6	15.85	0	0.00	15.60	6	950	0.63%
2023/09/06	0	0.00	3	16.00	16.05	-3	927	-0.32%
2023/09/05	1	14.90	1	15.35	15.35	0	861	0.00%
2023/09/01	27	14.11	1	14.05	14.25	26	804	3.23%
2023/08/31	23	14.50	0	0.00	14.60	23	794	2.89%
2023/08/30	0	0.00	2	13.70	13.70	-2	768	-0.26%
2023/08/29	2	13.50	0	0.00	13.50	2	775	0.26%
2023/08/24	0	0.00	1	13.15	13.35	-1	806	-0.12%
2023/08/22	1	13.20	2	13.13	13.10	-1	818	-0.12%
2023/08/21	39	13.35	2	13.30	13.35	37	833	4.44%
2023/08/18	108	13.81	0	0.00	13.80	108	843	12.81%	大買/鉅額交易
2023/08/15	0	0.00	1	12.45	12.40	-1	821	-0.12%
2023/08/14	1	12.45	0	0.00	12.45	1	822	0.12%
2023/08/07	0	0.00	1	13.90	13.80	-1	858	-0.12%
2023/08/04	1	13.90	0	0.00	13.90	1	872	0.11%
2023/08/02	0	0.00	16	13.68	13.70	-16	934	-1.71%
2023/08/01	4	13.68	1	13.65	13.65	3	988	0.30%
2023/07/28	1	14.00	0	0.00	14.00	1	980	0.10%
2023/07/26	10	14.10	0	0.00	14.05	10	975	1.03%
2023/07/20	21	14.10	0	0.00	14.25	21	969	2.17%
2023/07/19	35	15.10	7	15.69	14.95	28	963	2.91%
2023/07/18	3	14.75	0	0.00	14.75	3	953	0.31%
2023/07/14	0	0.00	2	12.55	12.25	-2	931	-0.21%
2023/07/13	2	12.75	2	13.20	12.75	0	923	0.00%
2023/07/12	2	13.20	0	0.00	13.15	2	914	0.22%
2023/07/06	1	13.35	0	0.00	13.30	1	904	0.11%
2023/07/05	0	0.00	2	13.40	13.40	-2	898	-0.22%
2023/07/04	3	13.43	0	0.00	13.50	3	893	0.34%
2023/06/28	0	0.00	1	14.00	14.05	-1	851	-0.12%
2023/06/27	0	0.00	2	14.15	14.05	-2	847	-0.24%
2023/06/26	1	14.15	0	0.00	14.15	1	843	0.12%
2023/06/21	1	14.50	0	0.00	14.50	1	842	0.12%
2023/06/14	0	0.00	4	14.20	14.15	-4	820	-0.49%
2023/06/08	0	0.00	1	14.75	14.70	-1	798	-0.13%
2023/06/07	1	15.00	0	0.00	15.00	1	801	0.12%
2023/06/05	0	0.00	3	15.15	15.20	-3	808	-0.37%
2023/06/02	3	15.13	6	15.10	15.15	-3	827	-0.36%
2023/05/31	0	0.00	1	14.95	14.95	-1	825	-0.12%
2023/05/30	4	15.11	0	0.00	15.10	4	820	0.49%
2023/05/29	5	14.60	0	0.00	14.60	5	800	0.62%
2023/05/26	0	0.00	5	14.56	14.55	-5	798	-0.63%
2023/05/25	2	14.95	8	14.93	14.90	-6	790	-0.76%
2023/05/24	22	14.83	1	15.30	15.30	21	775	2.71%
2023/05/23	1	14.45	0	0.00	14.50	1	762	0.13%
2023/05/22	0	0.00	1	14.15	14.35	-1	764	-0.13%
2023/05/19	1	14.15	4.6	14.13	14.05	-3.6	759	-0.48%
2023/05/18	1	14.25	29	14.30	14.30	-28	756	-3.70%
2023/05/17	0	0.00	10	14.35	14.35	-10	755	-1.32%
2023/05/16	0	0.00	5	14.35	14.30	-5	754	-0.66%
2023/05/12	1	14.00	0	0.00	14.30	1	750	0.13%
2023/05/11	2	14.83	0	0.00	14.50	2	745	0.27%
2023/05/08	0	0.00	1	16.65	16.65	-1	660	-0.15%
2023/05/05	1	18.40	1	18.35	18.45	0	602	0.00%
2023/05/04	1	18.30	1	18.20	18.20	0	608	0.00%
2023/05/03	1	18.25	0	0.00	18.35	1	611	0.16%
2023/04/28	0	0.00	7	18.31	18.35	-7	618	-1.13%
2023/04/26	0	0.00	2	18.25	18.45	-2	611	-0.33%
2023/04/25	2	18.65	0	0.00	18.25	2	608	0.33%
2023/04/21	2	20.00	0	0.00	19.60	2	571	0.35%
2023/04/20	1	19.30	0	0.00	19.65	1	499	0.20%
2023/04/19	0	0.00	3	18.52	18.50	-3	441	-0.68%
2023/04/18	2	18.85	4	18.76	18.75	-2	434	-0.46%
2023/04/17	1	18.30	1	18.30	18.30	0	417	0.00%
2023/04/11	1	18.25	0	0.00	18.25	1	410	0.24%
2023/04/10	0	0.00	1	18.35	18.20	-1	412	-0.24%
2023/04/06	1	18.15	0	0.00	18.15	1	415	0.24%
2023/03/15	0	0.00	2	18.55	18.40	-2	515	-0.39%
2023/03/08	1	19.40	0	0.00	19.40	1	771	0.13%
2023/03/06	0	0.00	1	18.80	18.90	-1	746	-0.13%
2023/03/01	1	18.55	0	0.00	18.55	1	752	0.13%
2023/02/24	3	18.55	0	0.00	18.70	3	764	0.39%
2023/02/20	2	18.90	0	0.00	19.00	2	803	0.25%
2023/02/15	0	19.00	0	0.00	18.40	0	853	0.00%
2023/02/08	0	0.00	3	19.57	19.40	-3	989	-0.30%
2023/02/02	3	19.15	0	0.00	19.20	3	1,031	0.29%
2023/01/31	2	19.20	0	0.00	19.00	2	1,074	0.19%
2023/01/13	1	18.40	0	0.00	18.20	1	1,162	0.09%
2023/01/12	0	0.00	1	18.45	18.35	-1	1,191	-0.08%
2023/01/11	1	18.60	0	0.00	18.60	1	1,241	0.08%
2023/01/10	0	0.00	1	18.65	18.50	-1	1,311	-0.08%
2023/01/09	1	18.30	3	18.53	18.60	-2	1,427	-0.14%
2023/01/06	1	18.40	0	0.00	18.35	1	1,530	0.07%
2023/01/05	0	0.00	1	18.35	18.35	-1	1,582	-0.06%
2023/01/04	1	18.45	1	18.45	18.45	0	1,644	0.00%
2023/01/03	2	18.48	5	18.37	18.45	-3	1,730	-0.17%
2022/12/30	1	18.55	0	0.00	18.50	1	1,804	0.06%
2022/12/27	0	0.00	1	19.00	18.90	-1	1,883	-0.05%
2022/12/26	0	0.00	1	19.10	19.10	-1	1,882	-0.05%
2022/12/23	3	19.03	0	0.00	19.05	3	1,887	0.16%
2022/12/21	1	19.30	2	19.05	19.05	-1	1,894	-0.05%
2022/12/20	2	19.68	5	19.54	18.85	-3	1,893	-0.16%
2022/12/19	1	19.90	2	20.08	19.85	-1	1,883	-0.05%
2022/12/16	5	19.88	4	19.96	19.95	1	1,886	0.05%
2022/12/15	6	20.12	0	0.00	20.10	6	1,887	0.32%
2022/12/14	0	0.00	3	20.25	20.25	-3	1,902	-0.16%
2022/12/13	3	20.15	2	20.10	20.20	1	1,921	0.05%
2022/12/12	2	20.20	0	0.00	20.10	2	1,923	0.10%
2022/12/09	0	0.00	1	20.30	20.35	-1	1,947	-0.05%
2022/12/08	0	0.00	2	20.23	20.25	-2	1,980	-0.10%
2022/12/07	2	20.08	1	20.05	20.05	1	1,972	0.05%
2022/12/06	2	20.90	5	21.35	20.75	-3	1,939	-0.15%
2022/12/05	2	22.10	1	21.95	21.70	1	1,903	0.05%
2022/12/02	12	22.26	7	21.79	22.35	5	1,840	0.27%
2022/12/01	2	20.15	7	20.31	20.45	-5	1,725	-0.29%
2022/11/30	4	19.96	2	20.20	20.00	2	1,714	0.12%
2022/11/29	0	0.00	8	20.03	20.30	-8	1,699	-0.47%
2022/11/28	5	19.68	1	20.00	19.85	4	1,704	0.23%
2022/11/25	2	20.30	1	20.30	19.85	1	1,720	0.06%
2022/11/23	1	20.10	25	20.25	20.25	-24	1,749	-1.37%
2022/11/22	0	0.00	5	20.15	20.15	-5	1,784	-0.28%
2022/11/21	1	20.45	4	20.60	20.60	-3	1,873	-0.16%
2022/11/18	2	20.50	34	20.44	20.40	-32	1,912	-1.67%
2022/11/17	4	21.05	0	0.00	21.00	4	1,901	0.21%
2022/11/16	1	20.60	0	0.00	20.55	1	1,891	0.05%
2022/11/15	3	21.02	0	0.00	21.05	3	1,880	0.16%
2022/11/14	25	21.35	0	0.00	21.40	25	1,865	1.34%
2022/11/10	1	20.90	2	20.95	20.95	-1	1,828	-0.05%
2022/11/09	2	21.98	12	21.78	21.55	-10	1,814	-0.55%
2022/11/08	35	22.34	6	21.62	22.00	29	1,780	1.63%
2022/11/07	2	21.00	2	20.90	21.20	0	1,716	0.00%
2022/11/04	1	20.60	1	20.70	20.80	0	1,699	0.00%
2022/11/03	22	20.75	0	0.00	20.25	22	1,691	1.30%
2022/11/01	61	20.89	1	21.10	20.80	60	1,655	3.62%
2022/10/31	1	20.95	1	21.00	20.90	0	1,642	0.00%
2022/10/27	0	0.00	6	21.35	21.80	-6	1,619	-0.37%
2022/10/26	0	0.00	2	21.00	21.10	-2	1,588	-0.13%
2022/10/21	0	0.00	1	19.90	19.90	-1	1,508	-0.07%
2022/10/20	1	20.15	1	20.65	20.45	0	1,492	0.00%
2022/10/19	4	21.22	63	21.56	20.60	-59	1,464	-4.03%
2022/10/18	53	21.92	4	22.85	21.85	49	1,413	3.47%
2022/10/17	11	22.32	1	22.50	22.85	10	1,347	0.74%
2022/10/14	60	21.45	14	21.93	22.40	46	1,236	3.72%
2022/10/13	7	21.08	0	0.00	20.40	7	1,140	0.61%
2022/10/12	0	0.00	4	21.69	21.50	-4	1,086	-0.37%
2022/10/11	4	21.36	1	21.30	22.05	3	1,026	0.29%
2022/10/07	3	21.03	8	21.10	21.35	-5	943	-0.53%
2022/10/06	6	19.82	5	18.75	20.50	1	869	0.11%
2022/10/05	4	19.14	2	18.80	18.65	2	806	0.25%
2022/10/04	2	18.70	1	18.70	18.65	1	800	0.12%
2022/10/03	1	18.70	2	18.65	18.60	-1	796	-0.13%
2022/09/30	3	18.58	2	18.40	18.80	1	798	0.13%
2022/09/29	2	18.98	0	0.00	18.85	2	800	0.25%
2022/09/28	0	0.00	1	18.70	17.95	-1	796	-0.13%
2022/09/26	1	18.75	4	18.70	18.75	-3	797	-0.38%
2022/09/23	2	19.50	11	19.85	19.45	-9	801	-1.12%
2022/09/21	3	20.15	0	0.00	20.00	3	811	0.37%
2022/09/20	1	18.95	6	20.60	20.25	-5	793	-0.63%
2022/09/19	0	0.00	4	19.10	18.80	-4	776	-0.52%
2022/09/16	3	19.45	0	0.00	19.50	3	770	0.39%
2022/09/15	15	19.87	1	20.00	20.00	14	747	1.87%
2022/09/06	0	0.00	2	19.25	18.65	-2	730	-0.27%
2022/09/05	2	19.35	0	0.00	19.20	2	729	0.27%
2022/09/02	0	0.00	1	20.10	19.80	-1	728	-0.14%
2022/09/01	1	20.20	3	20.40	20.15	-2	718	-0.28%
2022/08/31	2	21.10	9	21.10	20.90	-7	704	-0.99%
2022/08/30	4	21.10	0	0.00	21.40	4	690	0.58%
2022/08/29	1	20.85	16	20.58	20.55	-15	667	-2.25%
2022/08/26	19	21.03	10	21.05	21.90	9	634	1.42%
2022/08/25	8	19.41	0	0.00	20.20	8	542	1.47%
2022/08/22	0	0.00	1	18.15	18.15	-1	557	-0.18%
2022/08/19	1	18.20	0	0.00	18.50	1	582	0.17%
2022/08/17	0	0.00	1	17.80	17.80	-1	729	-0.14%
2022/08/16	1	17.90	4.1	17.74	17.80	-3.1	731	-0.42%
2022/08/15	4	17.84	67	17.79	17.80	-63	737	-8.54%
2022/08/12	0.3	17.50	15	17.02	17.35	-14.7	734	-2.00%
2022/08/10	5	17.20	2	17.15	17.15	3	745	0.40%
2022/08/09	0.7	16.80	3	16.65	16.75	-2.3	742	-0.31%
2022/08/08	1	16.85	1	16.85	16.65	0	746	0.00%
2022/08/05	3	16.40	5	16.45	16.50	-2	750	-0.27%
2022/08/02	0	0.00	14	16.85	16.80	-14	760	-1.84%
2022/08/01	3	17.40	1	17.25	17.45	2	771	0.26%
2022/07/29	2	17.30	0	0.00	17.30	2	784	0.25%
2022/07/22	9	18.05	2	17.95	17.90	7	844	0.83%
2022/07/21	0	0.00	1	17.65	17.75	-1	843	-0.12%
2022/07/20	3	17.82	0	0.00	17.55	3	839	0.36%
2022/07/19	0	0.00	1	16.85	16.85	-1	833	-0.12%
2022/07/15	3	16.27	7	16.29	16.50	-4	834	-0.48%
2022/07/13	1	16.45	1	16.30	16.30	0	829	0.00%
2022/07/12	1	15.95	0	0.00	15.95	1	829	0.12%
2022/07/11	1	16.95	0	0.00	16.65	1	825	0.12%
2022/07/07	0	0.00	1	16.65	16.65	-1	822	-0.12%
2022/07/06	0	0.00	11	16.38	16.10	-11	818	-1.34%
2022/07/05	12	17.13	1	17.10	17.15	11	822	1.34%
2022/07/04	5	16.95	0	0.00	16.80	5	837	0.60%
2022/07/01	1	17.40	0	0.00	17.00	1	861	0.12%
2022/06/30	5	17.60	3	17.85	17.90	2	857	0.23%
2022/06/28	3	19.33	2	19.75	19.35	1	903	0.11%
2022/06/27	2	19.70	0	0.00	19.65	2	918	0.22%
2022/06/24	0	0.00	1	19.25	19.25	-1	916	-0.11%
2022/06/22	1	19.80	0	0.00	19.25	1	914	0.11%
2022/06/21	1	19.50	1	19.80	19.95	0	912	0.00%
2022/06/20	1	19.00	0	0.00	19.00	1	908	0.11%
2022/06/17	0	0.00	1	20.80	20.65	-1	890	-0.11%
2022/06/16	0	0.00	2	21.38	21.20	-2	889	-0.22%
2022/06/15	1	21.50	0	0.00	21.30	1	884	0.11%
2022/06/14	1	21.30	0	0.00	21.55	1	889	0.11%
2022/06/13	1	21.80	2	21.75	21.75	-1	887	-0.11%
2022/06/10	1	22.50	1	22.35	22.35	0	892	0.00%
2022/06/09	1	22.60	1	22.45	22.60	0	893	0.00%
2022/06/08	1	22.60	0	0.00	22.45	1	888	0.11%
2022/06/07	0	0.00	1	22.50	22.50	-1	892	-0.11%
2022/06/06	5	22.48	3	22.53	22.50	2	897	0.22%
2022/06/02	0	0.00	1	22.80	22.60	-1	900	-0.11%
2022/06/01	4	22.93	2	22.95	22.80	2	904	0.22%
2022/05/31	1	22.25	5	22.20	22.50	-4	885	-0.45%
2022/05/30	1	22.70	4	22.73	22.70	-3	852	-0.35%
2022/05/27	4	22.91	2	22.65	22.75	2	837	0.24%
2022/05/26	11	23.32	3	23.48	22.65	8	818	0.98%
2022/05/25	2	24.55	0	0.00	25.05	2	717	0.28%
2022/05/18	0	0.00	1	22.75	23.50	-1	667	-0.15%
2022/05/16	1	22.60	0	0.00	22.45	1	663	0.15%
2022/05/13	7	22.60	0	0.00	22.55	7	657	1.06%
2022/05/06	0	0.00	5	24.80	25.00	-5	640	-0.78%
2022/05/05	1	26.80	0	0.00	26.45	1	627	0.16%
2022/04/29	0	0.00	1	22.60	22.15	-1	592	-0.17%
2022/04/27	1	22.30	0	0.00	22.15	1	596	0.17%
2022/04/25	2	23.25	0	0.00	22.70	2	598	0.33%
2022/04/18	1	24.80	0	0.00	24.40	1	675	0.15%
2022/04/15	0	25.00	0	0.00	25.20	0	692	0.00%
2022/04/14	0	25.50	2	25.30	25.20	-2	754	-0.26%
2022/04/07	19	27.30	1	26.95	27.20	18	955	1.88%
2022/03/31	1	27.40	3	27.25	27.45	-2	915	-0.22%
2022/03/28	2	23.30	0	0.00	23.20	2	863	0.23%
2022/03/22	1	23.80	0	0.00	23.75	1	879	0.11%
2022/03/17	0	0.00	5	22.60	23.20	-5	948	-0.53%
2022/03/11	14	24.10	1	23.90	23.60	13	938	1.38%
2022/03/10	19	24.10	0	0.00	24.10	19	942	2.02%
2022/03/09	0.1	23.50	1	23.80	23.30	-0.9	936	-0.09%
2022/03/08	1	23.85	5	24.20	23.70	-4	933	-0.43%
2022/03/03	0	0.00	1	25.95	25.65	-1	936	-0.11%
2022/03/02	2	25.45	2	25.40	25.65	0	952	0.00%
2022/03/01	0	0.00	1	25.25	25.75	-1	959	-0.10%
2022/02/25	2	25.13	0	0.00	25.15	2	962	0.21%
2022/02/22	1	26.85	1	26.90	26.90	0	1,047	0.00%
2022/02/17	15	27.45	0	0.00	27.20	15	1,077	1.39%
2022/02/09	0	0.00	3	28.85	28.85	-3	1,123	-0.27%
2022/02/08	2	28.90	0	0.00	28.80	2	1,123	0.18%
2022/02/07	1	27.95	0	0.00	28.00	1	1,150	0.09%
2022/01/26	0	0.00	2	27.35	27.35	-2	1,184	-0.17%
2022/01/25	2	26.98	4	26.85	26.80	-2	1,201	-0.17%
2022/01/24	2	27.80	0	0.00	27.45	2	1,235	0.16%
2022/01/20	1	28.70	0	0.00	28.75	1	1,247	0.08%
2022/01/17	1	29.40	0	0.00	29.55	1	1,280	0.08%
2022/01/14	1.5	28.77	0	0.00	28.50	1.5	1,281	0.12%
2022/01/12	4	30.31	1	29.90	29.80	3	1,261	0.24%
2022/01/11	0	0.00	3	30.97	30.85	-3	1,235	-0.24%
2022/01/07	3	33.42	0	0.00	32.20	3	1,224	0.24%
2022/01/06	1	32.30	12	32.96	34.00	-11	1,172	-0.94%
2022/01/05	14	33.84	60	33.57	33.95	-46	1,080	-4.26%
2022/01/04	1	30.95	1	31.10	30.90	0	960	0.00%
2021/12/30	1	31.00	0	0.00	31.10	1	965	0.10%
2021/12/23	0	0.00	1	31.50	31.60	-1	996	-0.10%
2021/12/16	0	0.00	2	31.90	31.30	-2	1,000	-0.20%
2021/12/14	38	33.15	5	33.14	32.85	33	993	3.32%
2021/12/08	2	31.25	2	31.43	31.25	0	985	0.00%
2021/12/07	1	31.05	0	0.00	31.10	1	983	0.10%
2021/12/03	0	0.00	2	30.90	31.00	-2	994	-0.20%
2021/12/01	1	30.95	0	0.00	30.95	1	1,016	0.10%
2021/11/26	2	32.20	0	0.00	31.60	2	1,040	0.19%
2021/11/25	5	32.50	0	0.00	32.50	5	1,032	0.48%
2021/11/23	0	0.00	1	32.75	32.75	-1	1,031	-0.10%
2021/11/22	3	34.63	1	34.70	34.90	2	1,004	0.20%
2021/11/17	0	0.00	10	32.05	32.30	-10	978	-1.02%
2021/11/16	1	32.90	1	33.20	32.55	0	995	0.00%
2021/11/12	0	0.00	2	32.03	32.00	-2	1,064	-0.19%
2021/11/10	1	30.80	4	31.39	31.45	-3	1,119	-0.27%
2021/11/09	0	31.50	1	31.35	31.00	-1	1,131	-0.09%
2021/11/08	1	30.85	0	0.00	30.85	1	1,132	0.09%
2021/11/05	0	0.00	1	31.05	31.20	-1	1,148	-0.09%
2021/11/04	5	30.92	0	0.00	30.95	5	1,158	0.43%
2021/11/03	1	31.70	5	31.76	31.55	-4	1,154	-0.35%
2021/11/02	5	33.73	5	33.76	33.10	0	1,167	0.00%
2021/11/01	5	32.62	4	33.39	34.20	1	1,211	0.08%
2021/10/28	1	33.25	0	0.00	32.90	1	1,174	0.09%
2021/10/27	0	0.00	1	33.50	33.60	-1	1,191	-0.08%
2021/10/22	0	0.00	2	33.20	33.55	-2	1,359	-0.15%
2021/10/21	2	33.25	0	0.00	33.00	2	1,472	0.14%
2021/10/20	0	0.00	2	33.25	33.35	-2	1,679	-0.12%
2021/10/19	3	33.32	5	33.10	33.15	-2	1,725	-0.12%
2021/10/18	6	32.99	0	0.00	33.05	6	1,763	0.34%
2021/10/15	1	32.05	1	32.40	32.05	0	1,783	0.00%
2021/10/14	1	31.85	0	0.00	32.05	1	1,846	0.05%
2021/10/12	0	0.00	12	31.28	30.65	-12	1,936	-0.62%
2021/10/08	6	32.13	2	32.25	32.20	4	1,978	0.20%
2021/10/07	5	31.13	0	0.00	31.50	5	2,112	0.24%
2021/10/04	3	30.95	0	0.00	29.95	3	2,653	0.11%
2021/10/01	0	0.00	8	30.78	30.75	-8	2,678	-0.30%
2021/09/30	8	33.19	0	0.00	33.00	8	2,693	0.30%
2021/09/29	4	32.89	4	32.93	32.80	0	2,721	0.00%
2021/09/28	1	33.95	10	33.92	34.00	-9	2,785	-0.32%
2021/09/27	2	35.08	0	0.00	34.90	2	2,873	0.07%
2021/09/24	10	34.41	0	0.00	34.55	10	2,924	0.34%
2021/09/23	0	0.00	10	33.80	33.95	-10	2,973	-0.34%
2021/09/22	10	33.63	0	0.00	33.90	10	3,061	0.33%
2021/09/16	1	34.55	0	0.00	34.00	1	3,175	0.03%
2021/09/10	1	34.65	0	0.00	34.60	1	3,685	0.03%
2021/09/08	1	34.05	0	0.00	34.05	1	4,056	0.02%
2021/09/07	1	34.85	0	0.00	34.80	1	4,170	0.02%
2021/09/06	2	35.48	3	36.05	35.45	-1	4,190	-0.02%
2021/09/03	1	37.00	2	37.65	37.00	-1	4,199	-0.02%
2021/09/02	8	37.73	0	0.00	37.70	8	4,201	0.19%
2021/09/01	6	39.03	1	38.50	38.90	5	4,210	0.12%
2021/08/31	3	38.20	0	0.00	38.00	3	4,212	0.07%
2021/08/25	1	38.90	3	39.23	38.90	-2	4,339	-0.05%
2021/08/24	0	0.00	0	38.55	38.25	0	4,380	0.00%
2021/08/23	2	38.93	0	0.00	38.70	2	4,433	0.05%
2021/08/20	2	37.40	0	0.00	37.60	2	4,454	0.04%
2021/08/19	0	0.00	5	39.60	38.60	-5	4,461	-0.11%
2021/08/18	11	38.77	13	35.63	39.00	-2	4,501	-0.04%
2021/08/17	3	37.25	12	36.96	36.00	-9	4,560	-0.20%
2021/08/16	2	40.03	0	0.00	39.50	2	4,564	0.04%
2021/08/13	1	41.60	0	0.00	41.50	1	4,593	0.02%
2021/08/12	1	41.10	0	0.00	40.85	1	4,615	0.02%
2021/08/11	4	41.05	0	0.00	40.55	4	4,692	0.09%
2021/08/10	1	41.85	0	0.00	41.65	1	4,707	0.02%
2021/08/09	11	42.15	0	0.00	42.10	11	4,776	0.23%
2021/08/06	0	0.00	20	44.65	43.80	-20	4,807	-0.42%
2021/08/05	0	0.00	1	45.50	45.60	-1	4,845	-0.02%
2021/08/04	3	42.63	0	0.00	42.70	3	4,872	0.06%
2021/08/03	1	42.55	2	42.60	42.30	-1	4,961	-0.02%
2021/07/30	14	42.14	0	0.00	41.80	14	5,042	0.28%
2021/07/29	2	42.83	0	0.00	42.75	2	5,044	0.04%
2021/07/28	91	44.05	0	0.00	42.95	91	5,065	1.80%
2021/07/27	10	46.00	1	44.70	43.80	9	5,098	0.18%
2021/07/26	4	44.26	18	47.52	47.60	-14	5,068	-0.28%
2021/07/23	0	0.00	2	43.60	43.30	-2	4,911	-0.04%
2021/07/21	3	40.68	3	40.33	40.20	0	5,003	0.00%
2021/07/20	1	41.50	30	40.37	40.55	-29	5,122	-0.57%
2021/07/19	2	43.15	0	0.00	42.80	2	5,155	0.04%
2021/07/16	0	0.00	10	45.32	43.85	-10	5,199	-0.19%
2021/07/15	2	43.70	2.3	43.79	43.80	-0.3	5,203	-0.01%
2021/07/14	36	46.23	5	45.90	44.50	31	5,193	0.60%
2021/07/13	41	45.27	12	47.45	46.50	29	5,085	0.57%
2021/07/12	2	43.13	19.1	43.81	44.45	-17.1	4,781	-0.36%
2021/07/09	0	0.00	1	40.40	40.45	-1	4,661	-0.02%
2021/07/08	51	41.21	0	0.00	40.85	51	4,708	1.08%
2021/07/07	9	40.90	14	40.81	40.80	-5	4,729	-0.11%
2021/07/06	2	41.30	0	0.00	40.50	2	4,770	0.04%
2021/07/05	7	42.04	2	42.08	41.50	5	4,875	0.10%
2021/07/02	8	40.65	5	40.17	42.10	3	5,035	0.06%
2021/07/01	7	39.66	8	39.90	39.45	-1	5,413	-0.02%
2021/06/30	5	40.96	10	40.50	40.75	-5	5,611	-0.09%
2021/06/29	29	41.01	1	40.35	40.05	28	5,880	0.48%
2021/06/28	0	41.80	0	0.00	41.55	0	7,192	0.00%
2021/06/25	6	43.30	0	0.00	42.50	6	7,821	0.08%
2021/06/24	3	43.47	0	0.00	43.25	3	7,846	0.04%
2021/06/23	14.1	43.94	9	43.07	43.70	5.1	7,873	0.06%
2021/06/22	11	41.07	11.1	42.82	44.00	-0.1	7,777	0.00%
2021/06/21	12.1	40.35	5.1	40.49	40.00	6.9	7,671	0.09%
2021/06/18	52	41.91	148	41.75	42.60	-96	7,843	-1.22%	大賣/
2021/06/17	5	38.99	17	39.79	40.30	-12	7,909	-0.15%
2021/06/16	3	35.98	8	35.21	36.65	-5	8,099	-0.06%
2021/06/15	20	33.35	1	33.20	33.35	19	8,354	0.23%
2021/06/11	20	32.50	0	0.00	32.20	20	8,550	0.23%
2021/06/10	0	0.00	1	32.60	32.30	-1	8,708	-0.01%
2021/06/09	22	32.59	0	0.00	32.60	22	8,740	0.25%
2021/06/08	1	32.65	0	0.00	32.60	1	8,756	0.01%
2021/06/07	0	32.70	10	33.20	32.85	-10	8,798	-0.11%
2021/06/04	10	33.55	0	0.00	33.00	10	8,798	0.11%
2021/06/03	0.1	34.50	1	34.40	34.30	-0.9	8,815	-0.01%
2021/06/02	31	34.48	0	0.00	34.15	31	8,837	0.35%
2021/06/01	12	35.80	2	36.00	36.10	10	8,825	0.11%
2021/05/28	2	34.00	5	33.90	33.90	-3	8,894	-0.03%
2021/05/27	5	33.50	0	0.00	33.60	5	8,896	0.06%
2021/05/26	10	34.18	14	33.86	33.55	-4	8,903	-0.04%
2021/05/25	20	34.79	2	35.20	35.20	18	8,854	0.20%
2021/05/20	4	30.63	4	30.78	30.25	0	8,920	0.00%
2021/05/19	0	0.00	20	31.20	31.95	-20	8,978	-0.22%
2021/05/18	0	0.00	2	29.60	29.90	-2	9,059	-0.02%
2021/05/17	12	28.10	5	28.27	27.20	7	9,079	0.08%
2021/05/14	2	30.55	3	31.40	30.10	-1	9,067	-0.01%
2021/05/13	8	30.60	4	28.25	30.50	4	9,083	0.04%
2021/05/12	69	31.22	7	31.50	31.20	62	9,042	0.69%
2021/05/11	10	34.87	3	34.70	34.65	7	8,981	0.08%
2021/05/10	6	38.93	0	0.00	38.50	6	8,934	0.07%
2021/05/07	0	0.00	7	38.53	40.60	-7	8,974	-0.08%
2021/05/06	2	37.60	13	38.40	37.00	-11	9,070	-0.12%
2021/05/05	10	39.05	83	38.52	38.00	-73	9,134	-0.80%
2021/05/04	25	40.29	20	38.80	41.30	5	9,153	0.05%
2021/05/03	3.2	39.69	1	39.30	37.80	2.2	9,098	0.02%
2021/04/29	9	40.79	3	40.90	40.50	6	9,114	0.07%
2021/04/28	57	42.46	25	41.88	41.10	32	9,181	0.35%
2021/04/27	16	42.99	27	43.55	42.50	-11	9,314	-0.12%
2021/04/26	6.3	45.30	10.2	47.58	44.15	-3.9	9,419	-0.04%
2021/04/23	7	47.70	1	49.50	47.60	6	9,512	0.06%
2021/04/22	25	50.10	0	0.00	46.00	25	9,628	0.26%
2021/04/21	19	48.51	1	49.60	49.60	18	9,689	0.19%
2021/04/20	1	47.60	0	0.00	47.00	1	9,693	0.01%
2021/04/19	9	46.25	2	46.45	46.35	7	9,716	0.07%
2021/04/16	9	45.60	3	47.00	46.95	6	9,754	0.06%
2021/04/15	2	46.35	0	0.00	45.80	2	9,823	0.02%
2021/04/14	3	44.00	6	44.08	44.40	-3	9,842	-0.03%
2021/04/13	33	48.33	3	47.73	46.85	30	9,905	0.30%
2021/04/12	2.1	47.04	1	48.50	46.60	1.1	9,977	0.01%
2021/04/09	10	48.93	12	47.92	48.00	-2	10,093	-0.02%
2021/04/08	47	51.45	40	52.35	51.10	7	10,262	0.07%
2021/04/07	55.5	51.90	57	48.76	52.80	-1.5	10,309	-0.01%
2021/04/06	36	50.47	42	48.62	50.80	-6	10,109	-0.06%
2021/04/01	2	43.90	50	44.74	46.20	-48	10,047	-0.48%
2021/03/31	199	43.01	148	42.99	42.00	51	10,066	0.51%	大買/大賣/
2021/03/30	46	39.93	67	40.98	41.40	-21	8,889	-0.24%
2021/03/29	4	37.79	8	37.82	37.65	-4	8,218	-0.05%
2021/03/26	3	38.32	23	38.36	38.10	-20	8,146	-0.25%
2021/03/25	51	37.03	40	36.96	36.40	11	8,068	0.14%
2021/03/24	56	37.74	4	37.53	37.05	52	8,022	0.65%
2021/03/23	34	38.49	11	38.90	37.85	23	7,962	0.29%
2021/03/22	74	39.93	14	40.42	39.65	60	7,712	0.78%
2021/03/19	5.2	37.64	24	38.52	39.65	-18.9	7,459	-0.25%
2021/03/18	28	37.21	11	36.52	36.05	17	7,206	0.24%
2021/03/17	2	34.70	1	35.60	35.75	1	6,872	0.01%
2021/03/16	21	29.79	5	32.50	32.50	16	6,703	0.24%
2021/03/15	0	0.00	8	29.40	29.55	-8	6,656	-0.12%
2021/03/12	2	28.85	9	28.89	28.80	-7	6,758	-0.10%
2021/03/11	25	29.16	3	29.05	29.10	22	6,776	0.32%
2021/03/09	0	0.00	2	28.10	28.60	-2	6,754	-0.03%
2021/03/08	0	0.00	8	29.61	28.30	-8	6,735	-0.12%
2021/03/05	2	29.10	1	29.60	29.05	1	6,753	0.01%
2021/03/04	1	30.05	0	0.00	29.60	1	6,730	0.01%
2021/03/03	0	0.00	1	29.50	29.50	-1	6,698	-0.01%
2021/03/02	1	29.45	1	29.30	28.00	0	6,737	0.00%
2021/02/26	70	28.35	3	28.65	28.65	67	6,717	1.00%
2021/02/25	11	28.78	0	0.00	28.65	11	6,699	0.16%
2021/02/24	13	29.47	0	0.00	28.60	13	6,692	0.19%
2021/02/23	18	29.59	7	29.51	30.00	11	6,648	0.17%
2021/02/22	1	28.40	0	0.00	28.70	1	6,563	0.02%
2021/02/19	4	28.03	17	28.07	28.35	-13	6,541	-0.20%
2021/02/18	59	27.48	3	27.55	28.80	56	6,571	0.85%
2021/02/17	0	0.00	1	26.45	26.45	-1	6,472	-0.02%
2021/02/04	5	25.05	3	25.32	25.00	2	6,391	0.03%
2021/02/02	3	27.00	2	27.00	27.00	1	6,396	0.02%
2021/01/29	2	28.55	5.1	27.91	27.75	-3.1	6,387	-0.05%
2021/01/28	10	28.52	0	0.00	29.10	10	6,335	0.16%
2021/01/27	0	0.00	1	28.00	28.50	-1	6,208	-0.02%
2021/01/26	8	27.39	1	27.50	25.95	7	6,158	0.11%
2021/01/21	0	0.00	0.1	27.90	28.00	-0.1	6,075	0.00%
2021/01/20	3	28.65	17	28.19	29.30	-14	6,019	-0.23%
2021/01/19	1	32.60	0	0.00	30.75	1	5,872	0.02%
2021/01/18	4	31.14	1	32.35	32.95	3	5,752	0.05%
2021/01/15	6	31.08	9	30.12	31.80	-3	5,594	-0.05%
2021/01/14	0	0.00	15.3	28.24	29.40	-15.3	5,502	-0.28%
2021/01/13	0	0.00	1	27.00	26.75	-1	5,606	-0.02%
2021/01/08	2	26.65	2	27.00	26.50	0	5,851	0.00%
2021/01/07	2	25.03	16	25.50	25.05	-14	5,845	-0.24%
2021/01/06	2	24.00	1	25.70	25.75	1	5,839	0.02%
2021/01/05	8	26.19	13	26.36	26.45	-5	5,713	-0.09%
2021/01/04	13	27.16	10	27.05	27.10	3	5,638	0.05%
2020/12/31	17	25.81	8	26.44	26.85	9	5,582	0.16%
2020/12/30	2	23.83	8	25.23	25.50	-6	5,411	-0.11%
2020/12/29	8	23.01	28	22.98	23.35	-20	5,165	-0.39%
2020/12/28	13	21.48	3	21.60	21.60	10	4,892	0.20%
2020/12/25	17	19.22	8.2	18.68	19.65	8.8	4,700	0.19%
2020/12/24	0	0.00	5.5	17.80	17.90	-5.5	4,359	-0.13%
2020/12/22	0	0.00	2	16.20	16.05	-2	4,126	-0.05%
2020/12/21	0	0.00	1	16.20	16.40	-1	4,101	-0.02%
2020/12/18	0	0.00	4	16.44	16.35	-4	4,083	-0.10%
2020/12/17	1.9	16.93	0	0.00	16.90	1.9	4,058	0.05%
2020/12/16	3	16.75	2	16.78	16.90	1	4,030	0.02%
2020/12/15	9	17.00	0	0.00	16.55	9	4,020	0.22%
2020/12/14	36	17.23	0	0.00	17.30	36	3,969	0.91%
2020/12/09	0	0.00	3	16.30	17.25	-3	3,806	-0.08%
2020/12/08	3	16.55	1	16.85	16.85	2	3,679	0.05%
2020/12/07	1	15.80	6	15.43	15.35	-5	3,545	-0.14%
2020/12/04	4	16.36	0	0.00	16.00	4	3,493	0.11%
2020/12/03	2	16.30	0	0.00	16.05	2	3,473	0.06%
2020/12/01	0	0.00	1	16.85	16.75	-1	3,443	-0.03%
2020/11/30	1	16.30	1	16.20	16.20	0	3,412	0.00%
2020/11/27	1	16.35	5	16.30	16.35	-4	3,412	-0.12%
2020/11/26	8	15.99	0	0.00	16.90	8	3,379	0.24%
2020/11/25	1	15.45	0	0.00	15.40	1	3,275	0.03%
2020/11/24	0	0.00	4	15.53	15.40	-4	3,281	-0.12%
2020/11/23	0	0.00	3	15.55	15.70	-3	3,286	-0.09%
2020/11/20	4	16.03	0	0.00	15.80	4	3,319	0.12%
2020/11/19	1	16.30	3	16.52	16.50	-2	3,334	-0.06%
2020/11/18	3	16.55	0	0.00	16.50	3	3,335	0.09%
2020/11/17	1	16.70	3	16.53	16.70	-2	3,306	-0.06%
2020/11/16	3	15.20	0	0.00	15.95	3	3,213	0.09%
2020/11/13	0	0.00	2	14.45	14.50	-2	3,211	-0.06%
2020/11/12	0	0.00	5	14.90	14.80	-5	3,225	-0.16%
2020/11/11	4	15.00	16	14.82	14.85	-12	3,219	-0.37%
2020/11/10	5	15.25	7	15.40	15.15	-2	3,232	-0.06%
2020/11/09	1	16.05	0	0.00	16.25	1	3,225	0.03%
2020/11/06	5	16.15	14	16.31	16.10	-9	3,235	-0.28%
2020/11/05	1	16.50	1	16.50	16.35	0	3,236	0.00%
2020/11/04	2	16.30	2	16.20	16.10	0	3,200	0.00%
2020/11/03	15	16.94	1	17.05	16.50	14	3,159	0.44%
2020/11/02	0	0.00	1	16.75	16.75	-1	3,106	-0.03%
2020/10/30	0	0.00	10	17.45	17.10	-10	3,079	-0.32%
2020/10/29	14	17.62	6	17.21	17.80	8	3,005	0.27%
2020/10/28	7	17.24	1	17.25	16.65	6	2,900	0.21%
2020/10/27	2	17.60	0	0.00	17.25	2	2,833	0.07%
2020/10/26	3	18.03	99	17.72	17.70	-96	2,773	-3.46%
2020/10/23	36	17.05	0	0.00	17.85	36	2,680	1.34%
2020/10/22	4	16.55	1	16.85	17.10	3	2,591	0.12%
2020/10/21	8	16.06	4	16.93	17.20	4	2,469	0.16%
2020/10/20	3	15.15	2	16.00	16.00	1	2,224	0.04%
2020/10/19	3	14.50	1	14.50	14.55	2	2,075	0.10%
2020/10/16	14	15.18	12	15.00	15.00	2	2,038	0.10%
2020/10/15	32	14.23	0	0.00	14.65	32	1,807	1.77%
2020/10/14	27	12.97	0	0.00	13.35	27	1,706	1.58%
2020/10/13	0	0.00	1	12.20	12.15	-1	1,638	-0.06%
2020/10/12	0	0.00	1	12.80	12.60	-1	1,613	-0.06%
2020/10/08	3	13.22	11	13.21	13.15	-8	1,560	-0.51%
2020/10/07	5	12.70	3	12.15	12.70	2	1,429	0.14%
2020/10/05	0	0.00	1	10.65	10.50	-1	1,272	-0.08%
2020/09/29	1	10.30	30	10.35	10.55	-29	1,292	-2.24%
2020/09/28	2	10.45	0	0.00	10.30	2	1,303	0.15%
2020/09/25	1	10.70	0	0.00	10.35	1	1,314	0.08%
2020/09/23	1	11.15	0	0.00	11.10	1	1,328	0.08%
2020/09/22	0	0.00	1	10.50	11.25	-1	1,315	-0.08%
2020/09/21	0	0.00	2	10.85	10.80	-2	1,299	-0.15%
2020/09/18	3	11.10	30	10.43	11.10	-27	1,292	-2.09%
2020/09/15	1	10.65	0	0.00	10.65	1	1,272	0.08%
2020/09/14	30	10.60	0	0.00	10.65	30	1,271	2.36%
2020/09/11	0	0.00	3	10.50	10.40	-3	1,274	-0.24%
2020/09/10	1	10.90	5	10.95	10.80	-4	1,260	-0.32%
2020/09/09	5	11.50	1	11.30	11.30	4	1,241	0.32%
2020/09/08	11	11.17	0	0.00	11.20	11	1,233	0.89%
2020/09/07	10	11.40	6	11.45	11.20	4	1,221	0.33%
2020/09/04	1	11.45	1	11.50	11.40	0	1,210	0.00%
2020/09/03	28	11.86	15	11.80	11.70	13	1,189	1.09%
2020/09/02	0	0.00	3	12.07	12.15	-3	1,153	-0.26%
2020/09/01	2	12.10	0	0.00	12.30	2	1,120	0.18%
2020/08/31	1	11.50	0	0.00	11.40	1	1,083	0.09%
2020/08/27	2	11.95	1	11.90	11.85	1	1,044	0.10%
2020/08/26	2	12.15	2	12.15	12.10	0	1,017	0.00%
2020/08/25	18	11.11	1	11.00	11.95	17	950	1.79%
2020/08/24	0	0.00	5	9.83	11.00	-5	883	-0.57%
2020/08/21	15	10.04	0	0.00	10.05	15	840	1.78%
2020/08/20	0	0.00	36	9.83	9.71	-36	824	-4.37%
2020/08/19	124	10.59	3	10.50	10.50	121	791	15.29%	大買/鉅額交易
2020/08/17	0	0.00	2	9.33	9.21	-2	708	-0.28%
2020/08/14	2	9.41	3	9.37	9.46	-1	690	-0.14%
2020/08/13	3	9.89	115	9.05	9.75	-112	650	-17.21%	大賣/鉅額交易
2020/08/12	0	0.00	1	8.02	9.00	-1	569	-0.18%
2020/08/11	2	7.47	0	0.00	8.19	2	523	0.38%
2020/08/10	3	7.51	2	7.43	7.45	1	538	0.19%
2020/08/06	1	7.48	3	7.47	7.45	-2	568	-0.35%
2020/08/04	15	7.47	0	0.00	7.43	15	573	2.62%
2020/07/30	12	7.38	0	0.00	7.35	12	591	2.03%
2020/07/29	0	0.00	1	7.18	7.33	-1	589	-0.17%
2020/07/23	1	7.87	2	7.85	7.79	-1	596	-0.17%
2020/07/22	2	7.96	0	0.00	7.90	2	593	0.34%
2020/07/21	0	0.00	1	7.50	7.50	-1	572	-0.17%
2020/07/20	1	7.50	0	0.00	7.55	1	568	0.18%
2020/07/17	20	7.70	0	0.00	7.69	20	565	3.54%
2020/07/14	10	8.00	0	0.00	7.98	10	559	1.79%
2020/07/10	20	8.02	1	8.00	7.96	19	556	3.41%
2020/07/09	30	8.05	0	0.00	8.05	30	548	5.47%
2020/07/08	37	7.99	0	0.00	8.05	37	545	6.78%
2020/07/06	6	7.94	4	7.70	7.94	2	570	0.35%
2020/07/03	34	7.64	0	0.00	7.64	34	569	5.97%
2020/07/02	1	7.48	0	0.00	7.62	1	566	0.18%
2020/06/30	0	0.00	2	7.25	7.23	-2	546	-0.37%
2020/06/24	5	7.26	0	0.00	7.31	5	548	0.91%
2020/06/22	0	0.00	5	7.16	7.28	-5	554	-0.90%
2020/06/19	4	7.23	0	0.00	7.24	4	554	0.72%
2020/06/18	0	0.00	4	7.18	7.21	-4	553	-0.72%
2020/06/16	5	7.07	0	0.00	7.09	5	562	0.89%
2020/06/15	0	0.00	2	6.93	6.99	-2	573	-0.35%
2020/06/11	1	7.00	0	0.00	7.02	1	585	0.17%
2020/06/10	0	0.00	2	7.17	7.21	-2	588	-0.34%
2020/06/09	3	7.30	0	0.00	7.24	3	603	0.50%
2020/06/08	0	0.00	2	7.26	7.23	-2	619	-0.32%
2020/06/05	2	7.17	0	0.00	7.18	2	617	0.32%
2020/06/04	0	0.00	6	7.15	7.12	-6	617	-0.97%
2020/06/03	2	7.00	5	6.99	7.00	-3	616	-0.49%
2020/06/01	7	6.90	0	0.00	6.91	7	615	1.14%
2020/05/28	0	0.00	5	6.93	6.99	-5	614	-0.81%
2020/05/27	2	7.03	0	0.00	6.99	2	619	0.32%
2020/05/26	5	7.01	0	0.00	7.07	5	618	0.81%
2020/05/13	0	0.00	1	6.93	6.95	-1	497	-0.20%
2020/05/12	0	0.00	4	6.91	6.93	-4	493	-0.81%
2020/05/11	5	6.89	4	6.91	6.90	1	490	0.20%
2020/05/08	8	6.84	0	0.00	6.72	8	482	1.66%
2020/05/07	0	0.00	6	6.54	6.74	-6	478	-1.26%
2020/05/06	1	6.80	0	0.00	6.66	1	476	0.21%
2020/05/05	2	6.52	0	0.00	6.43	2	466	0.43%
2020/05/04	2	6.41	3	6.40	6.35	-1	466	-0.21%
2020/04/29	1	6.28	0	0.00	6.38	1	460	0.22%
2020/04/27	1	6.07	0	0.00	6.16	1	459	0.22%
2020/04/17	0	0.00	2	6.15	6.16	-2	456	-0.44%
2020/04/13	5	6.10	0	0.00	6.09	5	461	1.08%
2020/04/08	73	5.30	0	0.00	5.58	73	404	18.06%
2020/04/07	0	0.00	2	5.08	5.08	-2	390	-0.51%
2020/03/27	2	5.01	0	0.00	5.02	2	383	0.52%
2020/03/25	19	5.25	0	0.00	5.12	19	374	5.08%
2020/03/16	0	0.00	1	5.85	5.80	-1	320	-0.31%
2020/03/11	1	7.00	0	0.00	6.96	1	283	0.35%
2020/03/09	0	0.00	4	7.36	7.23	-4	284	-1.41%
2020/03/06	1	7.70	0	0.00	7.71	1	279	0.36%
2020/03/05	1	7.83	0	0.00	7.79	1	275	0.36%
2020/03/02	2	7.83	0	0.00	7.76	2	274	0.73%
2020/01/30	0	0.00	0.7	8.21	8.30	-0.7	268	-0.24%
2020/01/20	0	0.00	12	9.12	9.10	-12	260	-4.61%
2019/12/10	0	0.00	1	9.52	9.50	-1	364	-0.27%
2019/12/09	1	9.86	0	0.00	9.70	1	363	0.28%
2019/10/22	1	10.35	0	0.00	10.55	1	347	0.29%
2019/09/03	22	10.65	0	0.00	10.65	22	595	3.69%
2019/07/22	1	11.85	0	0.00	11.85	1	816	0.12%
2019/06/21	0	0.00	2	12.90	12.55	-2	1,215	-0.16%
2019/06/19	2	12.35	1	13.10	13.00	1	1,339	0.07%
2019/06/17	0	0.00	1	11.35	11.35	-1	1,545	-0.06%
2019/06/10	0	0.00	14	11.25	10.95	-14	1,765	-0.79%
2019/06/06	1	11.20	34	11.03	11.15	-33	1,822	-1.81%
2019/05/28	47	10.71	0	0.00	10.60	47	2,008	2.34%
2019/05/14	0	0.00	7	9.67	10.10	-7	2,190	-0.32%
2019/05/08	1	10.60	0	0.00	10.60	1	2,150	0.05%
2019/05/06	0	0.00	4	11.25	11.10	-4	2,122	-0.19%
2019/04/30	0	0.00	18	11.44	11.45	-18	2,109	-0.85%
2019/04/29	0	0.00	5	11.50	11.30	-5	2,103	-0.24%
2019/04/24	2	12.20	0	0.00	12.10	2	2,083	0.10%
2019/04/22	2	12.50	1	12.40	12.40	1	2,070	0.05%
2019/04/18	5	13.35	0	0.00	12.40	5	2,044	0.24%
2019/04/17	7	13.01	15	13.05	13.30	-8	1,999	-0.40%
2019/04/16	0	0.00	1	12.50	13.30	-1	1,937	-0.05%
2019/04/15	0	0.00	8	12.09	12.10	-8	1,866	-0.43%
2019/04/12	0	0.00	2	11.90	11.90	-2	1,859	-0.11%
2019/04/11	3	11.95	0	0.00	11.90	3	1,850	0.16%
2019/04/10	4	12.15	0	0.00	12.20	4	1,836	0.22%
2019/04/09	10	12.50	13	12.74	12.45	-3	1,824	-0.16%
2019/04/08	3	12.95	0	0.00	12.95	3	1,823	0.16%
2019/04/02	7	12.89	0	0.00	12.80	7	1,795	0.39%
2019/04/01	5	12.75	0	0.00	12.80	5	1,778	0.28%
2019/03/29	2	13.00	15	12.92	12.65	-13	1,755	-0.74%
2019/03/27	12	13.61	13	13.39	13.60	-1	1,694	-0.06%
2019/03/25	1	13.00	6	13.17	13.10	-5	1,583	-0.32%
2019/03/22	25	14.26	24	14.19	13.85	1	1,537	0.07%
2019/03/21	35	14.69	41	14.68	14.50	-6	1,426	-0.42%
2019/03/20	21	13.10	32	13.20	13.55	-11	1,207	-0.91%
2019/03/18	11	12.79	0	0.00	12.65	11	1,060	1.04%
2019/03/15	51	12.90	1	12.95	13.05	50	1,005	4.97%
2019/03/13	1	12.50	1	12.20	12.10	0	896	0.00%
2019/03/12	0	0.00	1	12.40	12.05	-1	859	-0.12%
2019/03/11	1	11.80	0	0.00	12.25	1	801	0.12%
2019/03/07	10	10.70	35	10.47	10.40	-25	667	-3.75%
2019/02/27	0	0.00	1	11.25	11.25	-1	621	-0.16%
2019/02/25	11	11.19	1	11.20	11.20	10	563	1.77%
2019/02/22	17	10.49	0	0.00	10.75	17	480	3.54%
2019/02/13	0	0.00	5	9.05	9.05	-5	361	-1.38%
2019/01/07	95	8.77	0	0.00	8.78	95	423	22.44%
2019/01/03	0	0.00	0.6	8.60	8.65	-0.6	436	-0.14%
2018/12/19	5	8.72	0	0.00	8.67	5	518	0.96%
2018/11/27	0	0.00	2	9.70	9.78	-2	653	-0.31%
2018/10/25	0	0.00	3	10.85	10.55	-3	721	-0.42%
2018/10/16	1	11.60	0	0.00	11.75	1	702	0.14%
2018/10/11	2	10.90	0	0.00	11.05	2	691	0.29%
2018/10/05	2	12.35	0	0.00	12.55	2	653	0.31%
2018/10/04	0	0.00	2	11.80	12.10	-2	604	-0.33%
2018/09/26	0	0.00	1	11.35	11.30	-1	545	-0.18%
2018/09/25	0	0.00	4	11.38	11.30	-4	544	-0.74%
2018/09/21	1	11.55	0	0.00	11.30	1	534	0.19%
2018/09/20	2	11.90	0	0.00	11.70	2	478	0.42%
2018/09/17	1	11.90	0	0.00	11.90	1	469	0.21%
2018/09/14	2	11.93	0	0.00	11.85	2	467	0.43%
2018/09/12	13	12.15	0	0.00	11.80	13	460	2.82%
2018/09/10	0	0.00	1	11.80	11.80	-1	452	-0.22%
2018/09/07	1	13.05	3	13.10	12.35	-2	442	-0.45%
2018/09/06	1	12.00	0	0.00	12.75	1	396	0.25%
2018/09/03	3	12.05	0	0.00	11.95	3	360	0.83%
2018/08/20	0	0.00	7	12.50	12.35	-7	365	-1.92%
2018/08/16	13	13.75	0	0.00	13.65	13	278	4.66%
2018/08/08	0	0.00	1	14.15	14.10	-1	260	-0.38%
2018/07/18	1	14.90	0	0.00	14.90	1	252	0.40%
2018/06/25	1	15.30	0	0.00	15.20	1	326	0.31%
2018/06/07	0	0.00	2	16.60	16.55	-2	321	-0.62%
2018/06/06	5	16.85	3	16.63	16.55	2	316	0.63%
2018/05/24	3	15.23	0	0.00	15.30	3	282	1.06%
2018/04/20	2	16.50	0	0.00	16.35	2	372	0.54%
2018/04/02	0	0.00	6	18.35	18.35	-6	346	-1.73%
2018/02/02	0	0.00	2	18.35	17.90	-2	529	-0.38%