正達 (3149)-富邦-陽明券商分點個股進出

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
22.75
漲跌
▼0.05
漲幅
-0.22%
成交量
227張
產業
上市光電類股
306人加入追蹤

立即追蹤
本地時間:14:30

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

正達 (3149)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/24	3	23.15	0	0.00	23.25	3	1,270	0.24%
2024/04/23	1.1	23.00	20	23.25	23.20	-18.9	1,312	-1.44%
2024/04/19	1	22.85	0	0.00	22.85	1	1,442	0.07%
2024/04/16	0	0.00	3	23.70	23.70	-3	1,447	-0.21%
2024/04/15	1	24.55	2	24.40	24.40	-1	1,442	-0.07%
2024/04/12	0	0.00	2	25.10	25.05	-2	1,442	-0.14%
2024/04/11	1	25.25	0	0.00	25.05	1	1,442	0.07%
2024/04/10	2	25.80	1	25.95	25.65	1	1,436	0.07%
2024/04/09	2	24.83	0	0.00	24.80	2	1,418	0.14%
2024/04/03	0	0.00	6.3	24.66	24.50	-6.3	1,413	-0.44%
2024/04/01	0	0.00	5	24.90	25.10	-5	1,420	-0.35%
2024/03/29	12	25.59	9.3	25.83	25.35	2.7	1,417	0.19%
2024/03/28	5	26.15	0	0.00	26.15	5	1,394	0.36%
2024/03/27	5	24.15	0	0.00	23.80	5	1,366	0.37%
2024/03/26	0.1	23.77	0	0.00	23.70	0.1	1,363	0.01%
2024/03/22	0.5	24.00	7	24.02	24.10	-6.5	1,372	-0.47%
2024/03/21	3	24.00	4.5	24.17	24.10	-1.5	1,384	-0.11%
2024/03/20	0	24.25	0.6	24.00	24.10	-0.6	1,423	-0.05%
2024/03/19	0	24.85	0	0.00	24.80	0	1,423	0.00%
2024/03/18	0	25.10	0	0.00	24.95	0	1,430	0.00%
2024/03/15	0	0.00	5.4	25.38	25.35	-5.4	1,429	-0.38%
2024/03/11	0	24.75	2	24.45	24.50	-2	1,423	-0.14%
2024/03/08	0.4	24.78	0	0.00	24.85	0.4	1,420	0.03%
2024/03/07	0	0.00	8	25.99	25.75	-8	1,417	-0.56%
2024/03/06	4	25.39	0.8	25.00	25.10	3.3	1,402	0.23%
2024/03/05	0	0.00	14.7	27.97	27.65	-14.7	1,349	-1.09%
2024/03/04	4.1	27.30	0.3	27.55	27.55	3.7	1,362	0.27%
2024/02/29	0.2	27.58	0	0.00	27.60	0.2	1,363	0.02%
2024/02/27	33.1	28.41	0.3	27.75	27.80	32.8	1,369	2.40%
2024/02/26	1	29.70	0	0.00	29.75	1	1,359	0.07%
2024/02/23	11	29.14	0	0.00	29.00	11	1,366	0.80%
2024/02/22	20	29.90	14	30.03	29.40	6	1,420	0.42%
2024/02/21	8	30.27	31	30.33	30.40	-23	1,459	-1.58%
2024/02/20	2	29.93	13	30.15	30.00	-11	1,470	-0.75%
2024/02/16	0	0.00	3	29.10	28.95	-3	1,460	-0.21%
2024/02/15	4	28.90	10	29.23	28.95	-6	1,451	-0.41%
2024/02/05	3.2	27.57	2	27.28	27.35	1.2	1,436	0.08%
2024/02/02	0.1	28.30	21	28.10	28.05	-20.9	1,418	-1.47%
2024/02/01	13	28.62	0	0.00	28.35	13	1,404	0.93%
2024/01/30	0	0.00	2	30.00	29.60	-2	1,365	-0.15%
2024/01/26	5	29.95	1	29.60	30.00	4	1,324	0.30%
2024/01/25	54	30.95	17.2	30.21	29.85	36.9	1,302	2.83%
2024/01/24	48	31.25	19.5	31.19	31.70	28.5	1,230	2.31%
2024/01/23	5.6	29.20	16.1	29.16	29.30	-10.5	1,120	-0.94%
2024/01/22	0	0.00	17.2	26.76	26.65	-17.2	1,035	-1.66%
2024/01/19	24	26.40	0	0.00	26.10	24	1,022	2.35%
2024/01/18	2	27.65	4	27.41	27.55	-2	988	-0.20%
2024/01/17	10	26.71	5	26.25	26.75	5	947	0.53%
2024/01/16	7.2	27.31	4.3	27.86	28.00	2.8	908	0.31%
2024/01/15	3	26.15	34	26.08	26.15	-31	835	-3.71%
2024/01/11	0	0.00	25.9	24.39	24.20	-25.9	802	-3.23%
2024/01/10	0	0.00	1	23.60	23.45	-1	799	-0.13%
2024/01/05	0	23.95	0	0.00	23.75	0	802	0.00%
2024/01/04	0	0.00	13	23.75	23.60	-13	803	-1.62%
2023/12/27	3	24.60	11	24.70	24.50	-8	852	-0.94%
2023/12/26	0	0.00	11	24.26	24.35	-11	881	-1.25%
2023/12/25	1	24.15	0	0.00	24.20	1	876	0.11%
2023/12/20	0	0.00	5	23.35	23.60	-5	875	-0.57%
2023/12/19	0	0.00	1	23.10	23.10	-1	883	-0.11%
2023/12/18	7	24.39	9.9	24.65	24.35	-2.9	868	-0.33%
2023/12/15	8	25.23	50	25.09	25.50	-42	854	-4.92%
2023/12/14	1	23.40	3	23.45	23.40	-2	820	-0.24%
2023/12/13	9	22.83	1	22.75	22.70	8	834	0.96%
2023/12/11	0	0.00	1.5	23.30	23.75	-1.5	862	-0.17%
2023/12/08	0	0.00	3	23.45	23.40	-3	927	-0.32%
2023/12/07	3	23.42	23.3	23.70	23.55	-20.3	959	-2.11%
2023/12/06	2	22.95	10	22.95	22.85	-8	976	-0.82%
2023/12/04	0	23.30	1	23.45	23.45	-1	1,011	-0.10%
2023/12/01	17	23.31	0	0.00	23.50	17	1,003	1.69%
2023/11/30	13	23.70	4	23.63	23.70	9	998	0.90%
2023/11/29	12.1	23.75	0.6	23.55	23.40	11.4	983	1.16%
2023/11/28	5.1	22.29	1	22.30	22.20	4.1	961	0.43%
2023/11/27	0	0.00	0	22.00	22.15	0	955	0.00%
2023/11/24	1.1	21.89	2	22.03	21.80	-0.9	947	-0.10%
2023/11/23	3	22.67	3	22.58	22.50	0	936	0.00%
2023/11/22	3.5	22.43	19	22.46	22.20	-15.5	923	-1.68%
2023/11/21	55.6	23.07	9	23.28	22.85	46.6	928	5.02%
2023/11/20	22	21.98	50	22.21	22.40	-28	871	-3.21%
2023/11/17	22	20.40	2	20.40	20.40	20	821	2.43%
2023/11/16	0.4	19.20	0	0.00	18.55	0.4	788	0.05%
2023/11/15	4	18.30	25	18.55	18.55	-21	769	-2.73%
2023/11/10	0	0.00	0.6	17.15	17.15	-0.6	748	-0.09%
2023/11/08	0	0.00	3	17.05	17.00	-3	752	-0.40%
2023/11/06	0	0.00	0.9	17.10	17.20	-0.9	761	-0.12%
2023/11/03	0.9	17.00	0	0.00	17.00	0.9	767	0.12%
2023/10/31	11	17.02	0	0.00	16.50	11	781	1.41%
2023/10/30	1	17.00	0	0.00	17.05	1	784	0.13%
2023/10/26	1	17.95	0.3	18.05	17.90	0.7	800	0.09%
2023/10/25	1	18.25	0.6	18.20	18.30	0.4	813	0.04%
2023/10/24	7.5	17.96	0	0.00	17.90	7.5	837	0.90%
2023/10/23	1.1	18.47	4	18.59	18.60	-2.9	916	-0.31%
2023/10/13	5	13.05	4	13.15	13.15	1	977	0.10%
2023/10/12	10	13.13	0	0.00	12.95	10	993	1.01%
2023/10/11	5	13.35	0	0.00	13.35	5	1,003	0.50%
2023/10/05	0	0.00	1	13.80	13.80	-1	1,004	-0.10%
2023/09/27	1	14.05	7	13.86	13.95	-6	1,007	-0.60%
2023/09/26	3	14.35	0	0.00	14.30	3	1,013	0.30%
2023/09/25	4	14.95	7	15.06	14.85	-3	1,013	-0.30%
2023/09/22	54	15.09	2	14.95	15.20	52	991	5.24%
2023/09/21	1	14.15	3	14.35	14.35	-2	962	-0.21%
2023/09/20	0	0.00	0	14.30	14.30	0	967	0.00%
2023/09/15	0	14.35	0	0.00	14.05	0	969	0.00%
2023/09/13	1	14.30	11	14.11	14.35	-10	968	-1.03%
2023/09/11	11	14.37	2	15.10	14.35	9	968	0.93%
2023/09/08	0	0.00	6	15.55	15.50	-6	956	-0.63%
2023/09/07	15	15.66	3	15.70	15.60	12	950	1.26%
2023/09/06	13	15.97	3	16.22	16.05	10	927	1.08%
2023/09/05	10	15.20	11	15.35	15.35	-1	861	-0.12%
2023/09/04	10	14.80	0	0.00	15.00	10	828	1.21%
2023/09/01	8	14.13	8	14.27	14.25	0	804	0.00%
2023/08/31	1	14.70	1	14.80	14.60	0	794	0.00%
2023/08/24	5	13.00	0	0.00	13.35	5	806	0.62%
2023/08/21	5	13.40	0	0.00	13.35	5	833	0.60%
2023/08/15	0	0.00	1	12.45	12.40	-1	821	-0.12%
2023/08/14	5	12.55	0	0.00	12.45	5	822	0.61%
2023/08/11	10	12.90	0	0.00	12.95	10	823	1.21%
2023/08/10	0	0.00	1	13.15	13.10	-1	823	-0.12%
2023/08/09	5	13.55	0	0.00	13.50	5	826	0.60%
2023/08/08	2	13.60	0	0.00	13.60	2	836	0.24%
2023/08/07	2	13.75	0	0.00	13.80	2	858	0.23%
2023/08/02	1	13.70	0	0.00	13.70	1	934	0.11%
2023/07/31	5	13.85	0	0.00	13.90	5	985	0.51%
2023/07/27	0	0.00	3	14.05	14.15	-3	977	-0.31%
2023/07/25	1	14.20	0	0.00	14.15	1	975	0.10%
2023/07/24	9	14.62	0	0.00	14.05	9	970	0.93%
2023/07/21	2	14.15	14	14.18	14.45	-12	962	-1.25%
2023/07/20	15	14.17	2	14.20	14.25	13	969	1.34%
2023/07/19	16	15.27	17	15.48	14.95	-1	963	-0.10%
2023/07/18	22	14.64	17	14.64	14.75	5	953	0.52%
2023/07/14	1	12.20	0	0.00	12.25	1	931	0.11%
2023/07/12	4	13.10	0	0.00	13.15	4	914	0.44%
2023/07/10	0	0.00	37	13.43	13.50	-37	913	-4.05%
2023/07/07	3	13.10	0	0.00	13.10	3	907	0.33%
2023/07/06	10	13.35	105	13.39	13.30	-95	904	-10.50%	大賣/
2023/07/03	1	13.75	0	0.00	13.75	1	873	0.11%
2023/06/29	11	14.10	10	14.18	14.15	1	858	0.12%
2023/06/26	1	14.20	0	0.00	14.15	1	843	0.12%
2023/06/19	1	14.40	30	14.48	14.55	-29	832	-3.48%
2023/06/16	1	14.20	0	0.00	14.40	1	829	0.12%
2023/06/15	0	0.00	1	14.15	14.15	-1	823	-0.12%
2023/06/13	2	14.30	0	0.00	14.40	2	814	0.25%
2023/06/06	11.5	14.91	0	0.00	14.85	11.5	802	1.43%
2023/06/05	0	0.00	5	15.15	15.20	-5	808	-0.62%
2023/06/02	0	0.00	1	15.15	15.15	-1	827	-0.12%
2023/06/01	0.3	14.85	10	15.20	15.20	-9.8	828	-1.18%
2023/05/30	6	14.81	0	0.00	15.10	6	820	0.73%
2023/05/29	5	14.58	0	0.00	14.60	5	800	0.62%
2023/05/26	4.2	14.61	2	14.95	14.55	2.2	798	0.28%
2023/05/23	1	14.45	0	0.00	14.50	1	762	0.13%
2023/05/11	0	0.00	3	14.60	14.50	-3	745	-0.40%
2023/05/10	8	15.30	0	0.00	15.35	8	735	1.09%
2023/05/09	23	15.24	22	15.05	15.25	1	721	0.14%
2023/05/08	14.1	16.76	49	16.87	16.65	-34.9	660	-5.28%
2023/05/05	15	18.40	0	0.00	18.45	15	602	2.49%
2023/05/03	1	18.35	0	0.00	18.35	1	611	0.16%
2023/04/26	0	0.00	10	18.30	18.45	-10	611	-1.63%
2023/04/25	10	18.45	15	18.68	18.25	-5	608	-0.82%
2023/04/24	14	19.03	9	18.87	18.90	5	590	0.85%
2023/04/21	33	19.73	23	19.64	19.60	10	571	1.75%
2023/04/20	10	19.50	16	19.21	19.65	-6	499	-1.20%
2023/04/19	10	18.53	0	0.00	18.50	10	441	2.27%
2023/04/18	11	18.95	3	18.80	18.75	8	434	1.84%
2023/04/12	0	0.00	1	18.40	18.40	-1	412	-0.24%
2023/04/10	0	0.00	8	18.25	18.20	-8	412	-1.94%
2023/03/31	1	18.25	0	0.00	18.25	1	423	0.24%
2023/03/29	12	18.33	0	0.00	18.30	12	433	2.77%
2023/03/27	0	0.00	0.1	18.45	18.45	-0.1	452	-0.01%
2023/03/24	1	18.30	0	0.00	18.45	1	457	0.22%
2023/03/21	0	0.00	3	18.25	18.40	-3	465	-0.64%
2023/03/17	5	18.00	0	0.00	18.20	5	476	1.05%
2023/03/15	10	18.60	0	0.00	18.40	10	515	1.94%
2023/03/08	3	19.65	0	0.00	19.40	3	771	0.39%
2023/03/07	20	19.28	0	0.00	19.50	20	766	2.61%
2023/03/06	3	18.90	0	0.00	18.90	3	746	0.40%
2023/03/02	0	0.00	1	18.50	18.50	-1	750	-0.13%
2023/02/23	0	0.00	1	18.80	18.85	-1	772	-0.13%
2023/02/20	0	0.00	2	18.55	19.00	-2	803	-0.25%
2023/02/09	5	19.10	0	0.00	19.10	5	981	0.51%
2023/02/08	0	0.00	2	19.60	19.40	-2	989	-0.20%
2023/02/03	0	0.00	2	19.15	19.05	-2	1,024	-0.20%
2023/02/01	1	18.90	0	0.00	18.90	1	1,043	0.10%
2023/01/31	7	18.99	11	18.71	19.00	-4	1,074	-0.37%
2023/01/30	4	18.30	0	0.00	18.35	4	1,104	0.36%
2023/01/11	0	0.00	0	18.45	18.60	0	1,241	0.00%
2023/01/09	0	0.00	1	18.55	18.60	-1	1,427	-0.07%
2023/01/06	0	0.00	2.1	18.35	18.35	-2.1	1,530	-0.14%
2023/01/04	0	0.00	0.5	18.50	18.45	-0.5	1,644	-0.03%
2023/01/03	5	18.30	0	0.00	18.45	5	1,730	0.29%
2022/12/29	2	18.35	0	0.00	18.50	2	1,870	0.11%
2022/12/28	0	0.00	3	18.70	18.65	-3	1,880	-0.16%
2022/12/22	7	19.13	0	0.00	19.25	7	1,890	0.37%
2022/12/20	0.4	19.60	0	0.00	18.85	0.4	1,893	0.02%
2022/12/19	2	19.80	0	0.00	19.85	2	1,883	0.11%
2022/12/16	1	19.95	0	0.00	19.95	1	1,886	0.05%
2022/12/14	0	0.00	0.6	20.75	20.25	-0.6	1,902	-0.03%
2022/12/13	2	20.15	0	0.00	20.20	2	1,921	0.10%
2022/12/12	0	20.15	2	20.05	20.10	-2	1,923	-0.10%
2022/12/09	1	20.35	0	20.70	20.35	1	1,947	0.05%
2022/12/07	5	20.72	0	0.00	20.05	5	1,972	0.25%
2022/12/06	4	21.01	0	0.00	20.75	4	1,939	0.21%
2022/12/05	4	21.75	0	0.00	21.70	4	1,903	0.21%
2022/12/02	28	21.94	10	21.97	22.35	18	1,840	0.98%
2022/12/01	1	20.20	2	20.25	20.45	-1	1,725	-0.06%
2022/11/30	1	19.90	0	0.00	20.00	1	1,714	0.06%
2022/11/24	2	20.23	2	20.10	20.15	0	1,727	0.00%
2022/11/21	0	0.00	1	20.55	20.60	-1	1,873	-0.05%
2022/11/18	15	20.43	41	20.53	20.40	-26	1,912	-1.36%
2022/11/17	0	0.00	12	20.98	21.00	-12	1,901	-0.63%
2022/11/16	5	20.55	5	20.61	20.55	0	1,891	0.00%
2022/11/15	2	20.95	7	21.04	21.05	-5	1,880	-0.27%
2022/11/14	4	21.40	1	21.45	21.40	3	1,865	0.16%
2022/11/11	0	0.00	5	21.50	21.40	-5	1,855	-0.27%
2022/11/10	1	21.15	0	0.00	20.95	1	1,828	0.05%
2022/11/09	4	21.70	4	21.91	21.55	0	1,814	0.00%
2022/11/08	7	21.94	8	21.93	22.00	-1	1,780	-0.06%
2022/11/07	0	0.00	8	20.95	21.20	-8	1,716	-0.47%
2022/11/04	3	20.57	0	0.00	20.80	3	1,699	0.18%
2022/11/03	5	20.35	8	20.58	20.25	-3	1,691	-0.18%
2022/11/02	2	21.15	1	21.30	21.00	1	1,669	0.06%
2022/11/01	5	21.01	3	20.85	20.80	2	1,655	0.12%
2022/10/31	2	21.08	0	0.00	20.90	2	1,642	0.12%
2022/10/28	19	21.04	2	20.70	20.70	17	1,637	1.04%
2022/10/27	7	21.43	5	21.80	21.80	2	1,619	0.12%
2022/10/26	8	21.10	4	20.65	21.10	4	1,588	0.25%
2022/10/25	0	0.00	5	20.05	19.75	-5	1,549	-0.32%
2022/10/24	1	20.00	1	20.35	19.50	0	1,527	0.00%
2022/10/21	1	20.30	0	0.00	19.90	1	1,508	0.07%
2022/10/20	1	20.20	0	0.00	20.45	1	1,492	0.07%
2022/10/19	6	20.63	5	21.40	20.60	1	1,464	0.07%
2022/10/18	28	21.97	39	21.84	21.85	-11	1,413	-0.78%
2022/10/17	35	22.14	16	22.46	22.85	19	1,347	1.41%
2022/10/14	27	21.83	101	22.09	22.40	-74	1,236	-5.98%	大賣/
2022/10/13	38	21.29	32	20.95	20.40	6	1,140	0.53%
2022/10/12	34	21.57	31	21.90	21.50	3	1,086	0.28%
2022/10/11	40	21.12	19	21.17	22.05	21	1,026	2.05%
2022/10/07	78	21.11	11	21.14	21.35	67	943	7.10%
2022/10/06	11	20.38	32	19.90	20.50	-21	869	-2.42%
2022/10/05	0	0.00	2	19.00	18.65	-2	806	-0.25%
2022/10/03	0	0.00	1	18.70	18.60	-1	796	-0.13%
2022/09/30	12	18.21	10	18.72	18.80	2	798	0.25%
2022/09/29	1	18.35	18	18.48	18.85	-17	800	-2.12%
2022/09/28	10	18.13	0	0.00	17.95	10	796	1.25%
2022/09/27	0	0.00	42.2	18.79	18.95	-42.2	793	-5.31%
2022/09/22	1	20.00	0	0.00	20.10	1	812	0.12%
2022/09/21	40	20.13	61	20.17	20.00	-21	811	-2.59%
2022/09/20	3	19.78	2	20.10	20.25	1	793	0.13%
2022/09/19	10	19.21	0	0.00	18.80	10	776	1.29%
2022/09/16	6	19.48	0	0.00	19.50	6	770	0.78%
2022/09/15	0	0.00	3	19.45	20.00	-3	747	-0.40%
2022/09/13	1	18.45	0	0.00	18.50	1	712	0.14%
2022/09/07	6	18.20	0	18.20	18.30	6	734	0.82%
2022/09/06	0	0.00	0	18.98	18.65	0	730	0.00%
2022/09/05	2	19.20	10	19.40	19.20	-8	729	-1.10%
2022/09/02	3	19.95	8	20.01	19.80	-5	728	-0.69%
2022/09/01	3	20.28	3	20.40	20.15	0	718	0.00%
2022/08/31	12	21.03	1	21.25	20.90	11	704	1.56%
2022/08/30	4	20.80	3	21.25	21.40	1	690	0.14%
2022/08/29	43	21.08	20	20.57	20.55	23	667	3.45%
2022/08/26	24	21.22	17	21.57	21.90	7	634	1.10%
2022/08/25	4	19.83	4	19.05	20.20	0	542	0.00%
2022/08/24	0	0.00	6	18.38	18.40	-6	513	-1.17%
2022/08/23	0	0.00	13	18.01	18.05	-13	542	-2.39%
2022/08/22	1	18.10	0	0.00	18.15	1	557	0.18%
2022/08/18	7	18.11	0	0.00	18.30	7	686	1.02%
2022/08/16	1	17.80	0	0.00	17.80	1	731	0.14%
2022/08/15	0	0.00	0.1	17.80	17.80	-0.1	737	-0.01%
2022/08/11	0.2	17.10	0	0.00	17.25	0.2	738	0.03%
2022/08/09	5	16.45	1	16.65	16.75	4	742	0.54%
2022/08/08	6	16.78	5	16.85	16.65	1	746	0.13%
2022/08/05	18	16.76	0	0.00	16.50	18	750	2.40%
2022/08/04	0	0.00	1	16.20	16.15	-1	756	-0.13%
2022/08/03	1	16.45	0	0.00	16.45	1	758	0.13%
2022/08/02	1	16.90	9	16.85	16.80	-8	760	-1.05%
2022/08/01	0	0.00	0	17.50	17.45	0	771	0.00%
2022/07/29	1	17.10	0	0.00	17.30	1	784	0.13%
2022/07/26	0.1	17.40	0	0.00	17.10	0.1	846	0.01%
2022/07/25	1	17.65	0	0.00	17.65	1	844	0.12%
2022/07/22	1	17.85	0	0.00	17.90	1	844	0.12%
2022/07/21	2	17.48	5	17.70	17.75	-3	843	-0.36%
2022/07/20	1	17.80	1	17.50	17.55	0	839	0.00%
2022/07/12	0	0.00	14	15.91	15.95	-14	829	-1.69%
2022/07/08	0	0.00	1	17.40	17.00	-1	825	-0.12%
2022/07/07	0	0.00	1	16.50	16.65	-1	822	-0.12%
2022/07/06	0	0.00	0.1	16.10	16.10	-0.1	818	-0.01%
2022/07/05	0	0.00	2	17.15	17.15	-2	822	-0.24%
2022/07/04	0	0.00	2	16.85	16.80	-2	837	-0.24%
2022/07/01	0	0.00	1.5	17.43	17.00	-1.5	861	-0.18%
2022/06/30	20	17.96	0	0.00	17.90	20	857	2.33%
2022/06/24	6	19.26	0	0.00	19.25	6	916	0.65%
2022/06/22	0.2	19.60	0	0.00	19.25	0.2	914	0.02%
2022/06/21	15	20.12	0	0.00	19.95	15	912	1.64%
2022/06/20	1	19.60	0	0.00	19.00	1	908	0.11%
2022/06/17	1.2	20.63	0	0.00	20.65	1.2	890	0.14%
2022/06/16	3	21.20	0	0.00	21.20	3	889	0.34%
2022/06/15	2	21.35	4	21.33	21.30	-2	884	-0.23%
2022/06/14	1	21.60	1	21.30	21.55	0	889	0.00%
2022/06/13	10	21.80	0	0.00	21.75	10	887	1.13%
2022/06/10	1	22.30	0	0.00	22.35	1	892	0.11%
2022/06/09	10	22.40	0	0.00	22.60	10	893	1.12%
2022/06/08	0	0.00	1	22.55	22.45	-1	888	-0.11%
2022/06/07	2	22.60	2	22.48	22.50	0	892	0.00%
2022/06/06	41	22.51	1	22.50	22.50	40	897	4.46%
2022/06/02	0	0.00	2	22.65	22.60	-2	900	-0.22%
2022/06/01	3	23.05	2	22.95	22.80	1	904	0.11%
2022/05/31	13	22.17	6	22.08	22.50	7	885	0.79%
2022/05/30	7	22.72	4	22.81	22.70	3	852	0.35%
2022/05/27	5	22.93	2	22.78	22.75	3	837	0.36%
2022/05/26	25.2	23.37	1	23.40	22.65	24.2	818	2.96%
2022/05/25	4	24.55	11	25.05	25.05	-7	717	-0.98%
2022/05/20	7	22.74	0	0.00	22.85	7	671	1.04%
2022/05/19	0	0.00	1	22.75	22.80	-1	670	-0.15%
2022/05/18	3	23.48	1	23.75	23.50	2	667	0.30%
2022/05/16	0	0.00	1	22.50	22.45	-1	663	-0.15%
2022/05/12	0	0.00	11	22.65	22.05	-11	656	-1.67%
2022/05/10	1	22.85	6	23.11	23.15	-5	652	-0.77%
2022/05/09	2	24.23	9	23.28	23.10	-7	651	-1.07%
2022/05/06	1	25.00	13	25.05	25.00	-12	640	-1.87%
2022/05/05	16	26.02	6	26.43	26.45	10	627	1.59%
2022/05/04	0	0.00	1	24.50	24.50	-1	584	-0.17%
2022/04/25	1	22.80	0	0.00	22.70	1	598	0.17%
2022/04/21	2	24.98	0	0.00	24.90	2	614	0.33%
2022/04/20	0	0.00	1	24.35	24.80	-1	626	-0.16%
2022/04/18	0	0.00	2	24.58	24.40	-2	675	-0.30%
2022/04/15	0	0.00	5	25.05	25.20	-5	692	-0.72%
2022/04/13	0	0.00	6	25.47	25.50	-6	849	-0.71%
2022/04/12	2	25.55	0	0.00	25.50	2	974	0.21%
2022/04/11	0	0.00	9	25.82	25.45	-9	979	-0.92%
2022/04/08	3	27.50	0	0.00	26.80	3	971	0.31%
2022/04/07	9	26.93	0	0.00	27.20	9	955	0.94%
2022/04/06	1	25.50	1	25.80	25.55	0	927	0.00%
2022/03/31	4	26.69	1	26.55	27.45	3	915	0.33%
2022/03/30	0	0.00	22.3	23.97	25.50	-22.3	866	-2.57%
2022/03/28	0	25.30	0	0.00	23.20	0	863	0.00%
2022/03/25	0	24.35	1	24.30	23.85	-1	867	-0.12%
2022/03/22	0	24.10	0	0.00	23.75	0	879	0.00%
2022/03/18	1	23.50	0	0.00	23.60	1	919	0.11%
2022/03/17	0.1	22.70	0	0.00	23.20	0.1	948	0.01%
2022/03/16	1	22.15	0	0.00	22.15	1	944	0.11%
2022/03/15	0	0.00	34.1	22.31	22.30	-34.1	943	-3.61%
2022/03/14	0.2	23.93	0	0.00	23.65	0.2	936	0.02%
2022/03/11	4	23.91	0	0.00	23.60	4	938	0.43%
2022/03/10	2	24.00	0	0.00	24.10	2	942	0.21%
2022/03/08	4	23.90	0	0.00	23.70	4	933	0.43%
2022/03/07	0	0.00	0.1	24.60	24.50	-0.1	930	-0.01%
2022/03/01	0	0.00	1	25.70	25.75	-1	959	-0.10%
2022/02/25	3	25.30	0	0.00	25.15	3	962	0.31%
2022/02/24	2	25.85	15	26.30	25.45	-13	993	-1.31%
2022/02/22	1	26.95	0	0.00	26.90	1	1,047	0.10%
2022/02/17	0	0.00	3	27.40	27.20	-3	1,077	-0.28%
2022/02/16	1	27.35	1	27.25	27.25	0	1,087	0.00%
2022/02/15	2	27.28	0	0.00	27.10	2	1,099	0.18%
2022/02/14	0	0.00	1	27.20	27.15	-1	1,113	-0.09%
2022/02/10	0	0.00	1	28.40	28.25	-1	1,123	-0.09%
2022/02/09	2	28.75	4	28.55	28.85	-2	1,123	-0.18%
2022/02/08	2	28.80	0	0.00	28.80	2	1,123	0.18%
2022/02/07	1	28.00	0	0.00	28.00	1	1,150	0.09%
2022/01/25	4.1	26.94	0	0.00	26.80	4.1	1,201	0.34%
2022/01/24	4	27.60	0	0.00	27.45	4	1,235	0.32%
2022/01/21	1	28.60	0	0.00	28.50	1	1,241	0.08%
2022/01/19	0	0.00	2	28.60	28.60	-2	1,254	-0.16%
2022/01/17	1	28.45	0	0.00	29.55	1	1,280	0.08%
2022/01/14	3	28.40	27	28.96	28.50	-24	1,281	-1.87%
2022/01/13	9	29.77	0	0.00	29.60	9	1,271	0.71%
2022/01/12	17	29.81	0	0.00	29.80	17	1,261	1.35%
2022/01/11	0	0.00	2	30.95	30.85	-2	1,235	-0.16%
2022/01/10	10	31.25	1	31.20	31.25	9	1,237	0.73%
2022/01/07	11	33.02	3	33.13	32.20	8	1,224	0.65%
2022/01/06	63	32.79	32	34.15	34.00	31	1,172	2.64%
2022/01/05	20	32.32	9	33.64	33.95	11	1,080	1.02%
2022/01/04	0	0.00	4	31.00	30.90	-4	960	-0.42%
2022/01/03	1	31.10	0	0.00	31.10	1	959	0.10%
2021/12/29	2	31.40	0	0.00	31.30	2	968	0.21%
2021/12/28	0	0.00	1	31.25	31.25	-1	977	-0.10%
2021/12/27	0	0.00	2	31.30	31.25	-2	987	-0.20%
2021/12/23	1	32.05	3	31.67	31.60	-2	996	-0.20%
2021/12/21	1	31.05	0	0.00	31.15	1	997	0.10%
2021/12/16	1	31.80	0	0.00	31.30	1	1,000	0.10%
2021/12/15	1	31.80	1	31.80	31.80	0	997	0.00%
2021/12/14	2	33.33	0	0.00	32.85	2	993	0.20%
2021/12/13	3	31.42	0	0.00	33.00	3	977	0.31%
2021/12/07	0	0.00	5	31.20	31.10	-5	983	-0.51%
2021/12/06	0	0.00	2	30.63	30.75	-2	988	-0.20%
2021/12/03	3	31.05	0	0.00	31.00	3	994	0.30%
2021/12/01	0	0.00	3	30.75	30.95	-3	1,016	-0.30%
2021/11/30	2	30.95	1	31.15	30.95	1	1,029	0.10%
2021/11/29	12	30.89	0	0.00	30.90	12	1,039	1.15%
2021/11/26	3	32.00	0	0.00	31.60	3	1,040	0.29%
2021/11/25	1	32.60	1	32.50	32.50	0	1,032	0.00%
2021/11/24	0	0.00	5	32.34	32.30	-5	1,031	-0.48%
2021/11/23	3	32.78	4	33.38	32.75	-1	1,031	-0.10%
2021/11/22	5	34.36	1	34.00	34.90	4	1,004	0.40%
2021/11/18	0	0.00	5	32.24	32.20	-5	969	-0.52%
2021/11/17	1.3	32.09	1	32.40	32.30	0.3	978	0.03%
2021/11/16	0	0.00	4	32.93	32.55	-4	995	-0.40%
2021/11/15	4	32.35	1	32.55	32.65	3	1,029	0.29%
2021/11/12	0	0.00	5	32.00	32.00	-5	1,064	-0.47%
2021/11/11	0	0.00	7	32.19	31.55	-7	1,102	-0.64%
2021/11/10	0	0.00	1	31.45	31.45	-1	1,119	-0.09%
2021/11/09	2	31.10	0	0.00	31.00	2	1,131	0.18%
2021/11/05	1	31.15	1	30.95	31.20	0	1,148	0.00%
2021/11/04	3	31.10	0	0.00	30.95	3	1,158	0.26%
2021/11/03	6	31.93	1	32.85	31.55	5	1,154	0.43%
2021/11/01	1	33.65	1	33.70	34.20	0	1,211	0.00%
2021/10/29	4	32.23	0	0.00	31.90	4	1,180	0.34%
2021/10/28	2	33.40	0.1	34.45	32.90	1.9	1,174	0.16%
2021/10/26	1	34.05	4	35.11	33.50	-3	1,223	-0.25%
2021/10/18	2	33.10	2	32.68	33.05	0	1,763	0.00%
2021/10/14	0	0.00	2	31.25	32.05	-2	1,846	-0.11%
2021/10/13	0	0.00	10	31.00	30.60	-10	1,880	-0.53%
2021/10/07	0	0.00	2	31.30	31.50	-2	2,112	-0.09%
2021/10/06	1	30.45	0	0.00	30.10	1	2,449	0.04%
2021/10/05	1	29.20	1	30.40	30.65	0	2,622	0.00%
2021/10/04	1	30.10	2	30.45	29.95	-1	2,653	-0.04%
2021/10/01	6	31.67	1	32.80	30.75	5	2,678	0.19%
2021/09/30	2	32.93	2	32.90	33.00	0	2,693	0.00%
2021/09/29	1	32.90	0	0.00	32.80	1	2,721	0.04%
2021/09/28	7	34.09	1	34.40	34.00	6	2,785	0.22%
2021/09/27	0	0.00	3	35.02	34.90	-3	2,873	-0.10%
2021/09/23	0	0.00	1	33.95	33.95	-1	2,973	-0.03%
2021/09/22	1	33.45	2	33.30	33.90	-1	3,061	-0.03%
2021/09/17	2	34.20	0	0.00	35.05	2	3,109	0.06%
2021/09/16	2	34.93	3	34.55	34.00	-1	3,175	-0.03%
2021/09/15	26	35.22	1	35.35	35.45	25	3,243	0.77%
2021/09/14	0	0.00	2	33.55	33.40	-2	3,390	-0.06%
2021/09/13	0	0.00	3	34.35	34.25	-3	3,584	-0.08%
2021/09/10	2	34.75	1	34.35	34.60	1	3,685	0.03%
2021/09/09	1	34.00	3	34.57	34.35	-2	3,924	-0.05%
2021/09/08	0.1	34.85	0	0.00	34.05	0.1	4,056	0.00%
2021/09/07	1	35.00	1	35.20	34.80	0	4,170	0.00%
2021/09/06	1.2	36.01	3.1	35.98	35.45	-1.9	4,190	-0.05%
2021/09/03	3	37.37	2	37.60	37.00	1	4,199	0.02%
2021/09/02	1	37.85	1	38.45	37.70	0	4,201	0.00%
2021/08/31	0	0.00	2	38.30	38.00	-2	4,212	-0.05%
2021/08/30	2	38.20	0	0.00	38.35	2	4,232	0.05%
2021/08/27	1	38.95	2	38.95	38.45	-1	4,260	-0.02%
2021/08/26	1	39.00	0	0.00	38.40	1	4,279	0.02%
2021/08/25	21	39.06	1	39.50	38.90	20	4,339	0.46%
2021/08/24	0	0.00	1	38.15	38.25	-1	4,380	-0.02%
2021/08/23	2	38.65	2	38.70	38.70	0	4,433	0.00%
2021/08/20	2.1	37.51	0	0.00	37.60	2.1	4,454	0.05%
2021/08/19	3	39.32	3	39.77	38.60	0	4,461	0.00%
2021/08/18	1	37.35	1	38.80	39.00	0	4,501	0.00%
2021/08/17	5	36.87	2	38.40	36.00	3	4,560	0.07%
2021/08/16	1	39.80	0	0.00	39.50	1	4,564	0.02%
2021/08/13	2	42.00	1	42.20	41.50	1	4,593	0.02%
2021/08/12	1	40.80	1.1	40.66	40.85	-0.1	4,615	0.00%
2021/08/11	1	41.70	26.1	41.99	40.55	-25.1	4,692	-0.54%
2021/08/10	0	0.00	2	41.70	41.65	-2	4,707	-0.04%
2021/08/09	0	0.00	2	42.30	42.10	-2	4,776	-0.04%
2021/08/06	3	44.92	8	44.43	43.80	-5	4,807	-0.10%
2021/08/05	6	43.53	31	44.83	45.60	-25	4,845	-0.52%
2021/08/04	2	43.30	2	42.65	42.70	0	4,872	0.00%
2021/08/03	4	42.65	2	42.68	42.30	2	4,961	0.04%
2021/08/02	0	0.00	2	42.35	42.45	-2	4,999	-0.04%
2021/07/30	6	42.00	5	42.11	41.80	1	5,042	0.02%
2021/07/29	25	43.02	2	42.85	42.75	23	5,044	0.46%
2021/07/28	12	43.35	2	42.08	42.95	10	5,065	0.20%
2021/07/27	24	45.49	5	46.07	43.80	19	5,098	0.37%
2021/07/26	16	46.12	58	46.74	47.60	-42	5,068	-0.83%
2021/07/23	6	41.61	4	42.25	43.30	2	4,911	0.04%
2021/07/22	5	41.05	3	42.20	41.70	2	4,939	0.04%
2021/07/21	2	40.70	13	40.83	40.20	-11	5,003	-0.22%
2021/07/20	16	40.68	23	41.82	40.55	-7	5,122	-0.14%
2021/07/19	3	42.88	6	43.03	42.80	-3	5,155	-0.06%
2021/07/16	4	45.30	3	44.22	43.85	1	5,199	0.02%
2021/07/15	2	43.73	11	43.82	43.80	-9	5,203	-0.17%
2021/07/14	18	45.03	10	45.69	44.50	8	5,193	0.15%
2021/07/13	25.1	44.58	69	47.49	46.50	-43.9	5,085	-0.86%
2021/07/12	4	43.09	65	43.25	44.45	-61	4,781	-1.28%
2021/07/09	16	40.15	21	41.39	40.45	-5	4,661	-0.11%
2021/07/08	29	41.00	12.1	40.30	40.85	16.9	4,708	0.36%
2021/07/07	8	41.30	7.1	40.78	40.80	0.9	4,729	0.02%
2021/07/06	43	40.68	0	41.44	40.50	43	4,770	0.90%
2021/07/05	30	41.74	8	42.07	41.50	22	4,875	0.45%
2021/07/02	12	41.68	52	41.93	42.10	-40	5,035	-0.79%
2021/07/01	38	39.96	2.4	39.84	39.45	35.6	5,413	0.66%
2021/06/30	5	40.94	1	40.30	40.75	4	5,611	0.07%
2021/06/29	17	40.38	18	40.47	40.05	-1	5,880	-0.02%
2021/06/28	2.1	41.99	2	42.45	41.55	0.1	7,192	0.00%
2021/06/25	37.2	43.31	17	43.21	42.50	20.2	7,821	0.26%
2021/06/24	50	43.85	1	43.20	43.25	49	7,846	0.62%
2021/06/23	33	44.15	16.5	44.23	43.70	16.5	7,873	0.21%
2021/06/22	16	41.13	27.5	42.87	44.00	-11.5	7,777	-0.15%
2021/06/21	17.1	40.75	6	40.38	40.00	11.1	7,671	0.14%
2021/06/18	47.2	41.97	16	42.00	42.60	31.2	7,843	0.40%
2021/06/17	3	39.02	15	40.03	40.30	-12	7,909	-0.15%
2021/06/16	6	35.40	38	35.87	36.65	-32	8,099	-0.40%
2021/06/11	0	0.00	3	33.30	32.20	-3	8,550	-0.04%
2021/06/10	0	0.00	12	32.57	32.30	-12	8,708	-0.14%
2021/06/09	16	32.45	11	32.85	32.60	5	8,740	0.06%
2021/06/08	0	0.00	3	33.10	32.60	-3	8,756	-0.03%
2021/06/07	0	0.00	11	33.23	32.85	-11	8,798	-0.13%
2021/06/04	5	33.47	1	33.50	33.00	4	8,798	0.05%
2021/06/03	1	34.45	2	34.55	34.30	-1	8,815	-0.01%
2021/06/02	21	35.12	2	35.45	34.15	19	8,837	0.21%
2021/06/01	8	35.37	4	35.63	36.10	4	8,825	0.05%
2021/05/31	6	34.73	11	35.37	34.90	-5	8,872	-0.06%
2021/05/28	0	0.00	5.3	34.33	33.90	-5.3	8,894	-0.06%
2021/05/27	3	33.38	8	33.39	33.60	-5	8,896	-0.06%
2021/05/26	38	33.74	2	33.68	33.55	36	8,903	0.40%
2021/05/25	12	34.71	28	35.03	35.20	-16	8,854	-0.18%
2021/05/24	3	31.28	7	31.62	32.00	-4	8,839	-0.05%
2021/05/21	3	31.57	29	31.84	31.70	-26	8,911	-0.29%
2021/05/20	12	30.73	5	30.87	30.25	7	8,920	0.08%
2021/05/19	27	31.09	1	31.00	31.95	26	8,978	0.29%
2021/05/18	4	29.90	1	29.90	29.90	3	9,059	0.03%
2021/05/17	28	27.17	20	28.39	27.20	8	9,079	0.09%
2021/05/14	24	30.84	23	31.39	30.10	1	9,067	0.01%
2021/05/13	2	28.93	46	30.27	30.50	-44	9,083	-0.48%
2021/05/12	25	31.21	28	31.96	31.20	-3	9,042	-0.03%
2021/05/11	30	35.14	1	34.75	34.65	29	8,981	0.32%
2021/05/10	11	38.61	2	38.58	38.50	9	8,934	0.10%
2021/05/07	2	39.15	9	39.89	40.60	-7	8,974	-0.08%
2021/05/06	4	37.99	1	38.50	37.00	3	9,070	0.03%
2021/05/05	26	38.57	3	39.66	38.00	23	9,134	0.25%
2021/05/04	11	40.40	28.1	40.42	41.30	-17.1	9,153	-0.19%
2021/05/03	5	39.48	1.1	38.21	37.80	3.9	9,098	0.04%
2021/04/29	8	41.05	8	41.44	40.50	0	9,114	0.00%
2021/04/28	13	41.82	6	41.24	41.10	7	9,181	0.08%
2021/04/27	11	43.05	24	41.50	42.50	-13	9,314	-0.14%
2021/04/26	41	45.36	11	44.65	44.15	30	9,419	0.32%
2021/04/23	9	47.63	17	47.76	47.60	-8	9,512	-0.08%
2021/04/22	28	47.48	26	48.12	46.00	2	9,628	0.02%
2021/04/21	26.1	48.40	12	47.84	49.60	14.1	9,689	0.15%
2021/04/20	4	45.88	15	47.15	47.00	-11	9,693	-0.11%
2021/04/19	25	46.65	11	47.10	46.35	14	9,716	0.14%
2021/04/16	6	47.40	3	47.47	46.95	3	9,754	0.03%
2021/04/15	11	45.46	10	45.32	45.80	1	9,823	0.01%
2021/04/14	28	43.40	9	45.90	44.40	19	9,842	0.19%
2021/04/13	6	47.93	44	47.22	46.85	-38	9,905	-0.38%
2021/04/12	16	46.92	8	46.94	46.60	8	9,977	0.08%
2021/04/09	35	48.20	24	48.37	48.00	11	10,093	0.11%
2021/04/08	54	52.38	28	52.34	51.10	26	10,262	0.25%
2021/04/07	80	50.82	127	51.32	52.80	-47	10,309	-0.46%	大賣/
2021/04/06	56	50.06	11	50.55	50.80	45	10,109	0.45%
2021/04/01	74	44.73	86	45.26	46.20	-12	10,047	-0.12%
2021/03/31	86	43.05	108.9	42.86	42.00	-22.9	10,066	-0.23%	大賣/
2021/03/30	28	40.66	113.8	40.01	41.40	-85.8	8,889	-0.97%	大賣/
2021/03/29	41	37.88	31	38.07	37.65	10	8,218	0.12%
2021/03/26	33	38.03	26	37.89	38.10	7	8,146	0.09%
2021/03/25	67	37.39	10.2	37.41	36.40	56.8	8,068	0.70%
2021/03/24	24	36.98	11	37.33	37.05	13	8,022	0.16%
2021/03/23	36	37.66	64	37.37	37.85	-28	7,962	-0.35%
2021/03/22	85	40.42	72	40.36	39.65	13	7,712	0.17%
2021/03/19	26	36.57	77.5	38.32	39.65	-51.5	7,459	-0.69%
2021/03/18	113.1	37.21	107	36.99	36.05	6.1	7,206	0.08%	大買/大賣/
2021/03/17	18	35.05	43	35.44	35.75	-25	6,872	-0.36%
2021/03/16	37.2	31.14	39.1	31.57	32.50	-1.9	6,703	-0.03%
2021/03/15	2	29.25	18	29.32	29.55	-16	6,656	-0.24%
2021/03/12	0	0.00	16.2	29.24	28.80	-16.2	6,758	-0.24%
2021/03/11	2	29.00	24	29.09	29.10	-22	6,776	-0.32%
2021/03/10	2	28.33	6	28.60	28.05	-4	6,751	-0.06%
2021/03/09	23	27.75	8	28.30	28.60	15	6,754	0.22%
2021/03/08	16	28.98	15	28.71	28.30	1	6,735	0.01%
2021/03/05	11	29.00	2	29.45	29.05	9	6,753	0.13%
2021/03/04	10	29.41	18	29.67	29.60	-8	6,730	-0.12%
2021/03/03	18	29.18	11	28.96	29.50	7	6,698	0.10%
2021/03/02	3	28.00	1	28.90	28.00	2	6,737	0.03%
2021/02/26	15	28.64	2	28.50	28.65	13	6,717	0.19%
2021/02/25	8	29.13	12	28.94	28.65	-4	6,699	-0.06%
2021/02/24	21	28.97	21	28.90	28.60	0	6,692	0.00%
2021/02/23	26	30.22	27.3	29.48	30.00	-1.3	6,648	-0.02%
2021/02/22	5.2	28.45	10	28.68	28.70	-4.9	6,563	-0.07%
2021/02/19	39	28.08	32.9	27.63	28.35	6.1	6,541	0.09%
2021/02/18	35.2	27.97	7	28.31	28.80	28.2	6,571	0.43%
2021/02/17	2	26.18	4	26.09	26.45	-2	6,472	-0.03%
2021/02/05	31	24.27	17.2	24.43	24.05	13.8	6,436	0.21%
2021/02/04	25	25.15	2	25.38	25.00	23	6,391	0.36%
2021/02/03	6	26.38	15	26.45	26.30	-9	6,345	-0.14%
2021/02/02	2	26.85	7	26.93	27.00	-5	6,396	-0.08%
2021/02/01	27	26.40	28	26.73	26.25	-1	6,410	-0.02%
2021/01/29	38	28.22	11	28.47	27.75	27	6,387	0.42%
2021/01/28	24	28.98	58	29.26	29.10	-34	6,335	-0.54%
2021/01/27	27	26.84	23	28.25	28.50	4	6,208	0.06%
2021/01/26	16	26.99	6	26.80	25.95	10	6,158	0.16%
2021/01/25	11.2	28.25	25	27.59	27.55	-13.8	6,090	-0.23%
2021/01/22	28	28.07	27	28.28	27.90	1	6,076	0.02%
2021/01/21	37.2	28.37	3	28.88	28.00	34.2	6,075	0.56%
2021/01/20	32	28.57	33.3	29.03	29.30	-1.3	6,019	-0.02%
2021/01/19	113	31.65	40.2	31.96	30.75	72.8	5,872	1.24%	大買/
2021/01/18	64.1	31.86	124	31.44	32.95	-59.9	5,752	-1.04%	大賣/
2021/01/15	65.3	31.12	30	30.26	31.80	35.3	5,594	0.63%
2021/01/14	31	28.94	9	29.34	29.40	22	5,502	0.40%
2021/01/13	12	27.06	6.6	27.08	26.75	5.4	5,606	0.10%
2021/01/12	21	26.34	12	26.05	26.20	9	5,694	0.16%
2021/01/11	12	26.80	1	27.00	26.85	11	5,688	0.19%
2021/01/08	84	26.27	18	26.42	26.50	66	5,851	1.13%
2021/01/07	17	24.99	19	25.32	25.05	-2	5,845	-0.03%
2021/01/06	45	25.20	27	24.94	25.75	18	5,839	0.31%
2021/01/05	22	26.63	30	26.83	26.45	-8	5,713	-0.14%
2021/01/04	18	26.80	49.9	27.11	27.10	-31.9	5,638	-0.57%
2020/12/31	54	25.79	67	26.48	26.85	-13	5,582	-0.23%
2020/12/30	65	24.86	216	23.67	25.50	-151	5,411	-2.79%	大賣/鉅額交易
2020/12/29	29	23.20	484.5	23.15	23.35	-455.5	5,165	-8.82%	大賣/鉅額交易
2020/12/28	123	20.54	12	21.32	21.60	111	4,892	2.27%	大買/鉅額交易
2020/12/25	8	18.82	47	19.59	19.65	-39	4,700	-0.83%
2020/12/24	5	17.83	39	17.69	17.90	-34	4,359	-0.78%
2020/12/23	2	16.15	1.6	16.14	16.30	0.4	4,135	0.01%
2020/12/22	1	16.45	0	0.00	16.05	1	4,126	0.02%
2020/12/21	0	0.00	1	16.05	16.40	-1	4,101	-0.02%
2020/12/18	1	16.40	0	0.00	16.35	1	4,083	0.02%
2020/12/17	4	16.96	2	17.23	16.90	2	4,058	0.05%
2020/12/16	0	0.00	2	16.80	16.90	-2	4,030	-0.05%
2020/12/15	2	16.83	0	0.00	16.55	2	4,020	0.05%
2020/12/14	7	17.08	4	17.36	17.30	3	3,969	0.08%
2020/12/11	3	16.40	0	0.00	16.25	3	3,897	0.08%
2020/12/10	0	0.00	13	16.85	16.80	-13	3,856	-0.34%
2020/12/09	25	17.05	15	17.21	17.25	10	3,806	0.26%
2020/12/08	1	16.85	17	16.54	16.85	-16	3,679	-0.43%
2020/12/07	4	15.49	16	15.02	15.35	-12	3,545	-0.34%
2020/12/04	0	0.00	5	16.00	16.00	-5	3,493	-0.14%
2020/12/03	6	16.16	0	0.00	16.05	6	3,473	0.17%
2020/12/02	11	16.65	33.3	16.61	16.55	-22.3	3,454	-0.64%
2020/12/01	39	16.55	1	17.15	16.75	38	3,443	1.10%
2020/11/30	2	16.38	15	16.14	16.20	-13	3,412	-0.38%
2020/11/27	78	16.57	7	16.45	16.35	71	3,412	2.08%
2020/11/26	14	16.48	6	16.40	16.90	8	3,379	0.24%
2020/11/25	13	15.41	5	15.70	15.40	8	3,275	0.24%
2020/11/24	27	15.41	0	0.00	15.40	27	3,281	0.82%
2020/11/23	0	0.00	20	15.50	15.70	-20	3,286	-0.61%
2020/11/20	2	15.90	39	15.88	15.80	-37	3,319	-1.11%
2020/11/19	1	16.80	34	16.33	16.50	-33	3,334	-0.99%
2020/11/18	10	16.50	12	16.50	16.50	-2	3,335	-0.06%
2020/11/17	102	16.64	18	16.69	16.70	84	3,306	2.54%	大買/
2020/11/16	0	0.00	3	15.80	15.95	-3	3,213	-0.09%
2020/11/13	3	14.35	9	14.46	14.50	-6	3,211	-0.19%
2020/11/12	2	14.95	50	15.02	14.80	-48	3,225	-1.49%
2020/11/11	19	14.88	30	15.00	14.85	-11	3,219	-0.34%
2020/11/10	12	15.03	23	15.09	15.15	-11	3,232	-0.34%
2020/11/09	6	15.99	1,316	16.06	16.25	-1,310	3,225	-40.61%	大賣/鉅額交易
2020/11/06	11	16.13	2	16.35	16.10	9	3,235	0.28%
2020/11/05	23	16.47	30	16.57	16.35	-7	3,236	-0.22%
2020/11/04	25	16.37	19	16.47	16.10	6	3,200	0.19%
2020/11/03	15	16.75	12	16.95	16.50	3	3,159	0.09%
2020/11/02	11	16.68	18	16.79	16.75	-7	3,106	-0.23%
2020/10/30	8	17.41	6	17.68	17.10	2	3,079	0.06%
2020/10/29	21	17.45	43	17.27	17.80	-22	3,005	-0.73%
2020/10/28	23	17.22	22	17.55	16.65	1	2,900	0.03%
2020/10/27	24	17.26	26	17.32	17.25	-2	2,833	-0.07%
2020/10/26	27	17.65	23	17.86	17.70	4	2,773	0.14%
2020/10/23	32	16.66	10	17.28	17.85	22	2,680	0.82%
2020/10/22	51	16.65	43.4	16.69	17.10	7.6	2,591	0.29%
2020/10/21	1,389	17.51	23	17.24	17.20	1,366	2,469	55.32%	大買/鉅額交易
2020/10/20	22	15.35	37	15.85	16.00	-15	2,224	-0.67%
2020/10/19	2	14.53	3	14.37	14.55	-1	2,075	-0.05%
2020/10/16	26	15.03	15	14.91	15.00	11	2,038	0.54%
2020/10/15	4	14.20	15	14.59	14.65	-11	1,807	-0.61%
2020/10/14	5	13.30	3	13.20	13.35	2	1,706	0.12%
2020/10/13	0	0.00	2	12.45	12.15	-2	1,638	-0.12%
2020/10/12	0	0.00	2	12.60	12.60	-2	1,613	-0.12%
2020/10/08	35	13.27	73	13.28	13.15	-38	1,560	-2.43%
2020/10/07	37	12.24	38	12.63	12.70	-1	1,429	-0.07%
2020/10/06	0	0.00	1	11.30	11.55	-1	1,296	-0.08%
2020/09/30	0	0.00	1	10.60	10.60	-1	1,277	-0.08%
2020/09/21	0	10.80	0	0.00	10.80	0	1,299	0.00%
2020/09/10	1	10.85	0	0.00	10.80	1	1,260	0.08%
2020/09/09	0	0.00	1	11.30	11.30	-1	1,241	-0.08%
2020/09/04	1	11.35	0	0.00	11.40	1	1,210	0.08%
2020/09/03	0	0.00	3	11.90	11.70	-3	1,189	-0.25%
2020/09/01	3	12.00	3	12.03	12.30	0	1,120	0.00%
2020/08/27	30	11.97	0	0.00	11.85	30	1,044	2.87%
2020/08/26	2	12.05	6	12.15	12.10	-4	1,017	-0.39%
2020/08/25	1	11.20	5	11.51	11.95	-4	950	-0.42%
2020/08/24	0	0.00	11	11.04	11.00	-11	883	-1.24%
2020/08/21	0	0.00	9	9.72	10.05	-9	840	-1.07%
2020/08/20	0	0.00	9	9.83	9.71	-9	824	-1.09%
2020/08/19	16	10.71	0	0.00	10.50	16	791	2.02%
2020/08/18	0	0.00	5	10.08	10.10	-5	740	-0.68%
2020/08/14	0	0.00	12	9.57	9.46	-12	690	-1.74%
2020/08/13	16	9.15	23	9.47	9.75	-7	650	-1.08%
2020/08/12	7	8.49	2	9.00	9.00	5	569	0.88%
2020/08/11	2	8.10	0	0.00	8.19	2	523	0.38%
2020/08/06	5	7.47	0	0.00	7.45	5	568	0.88%
2020/07/21	5	7.61	0	0.00	7.50	5	572	0.87%
2020/07/14	0	0.00	0.9	7.92	7.98	-0.9	559	-0.15%
2020/07/10	6	7.96	0	0.00	7.96	6	556	1.08%
2020/06/30	0	0.00	3	7.29	7.23	-3	546	-0.55%
2020/06/24	0	0.00	5	7.29	7.31	-5	548	-0.91%
2020/06/22	0	0.00	1	7.19	7.28	-1	554	-0.18%
2020/06/18	0	0.00	3	7.20	7.21	-3	553	-0.54%
2020/06/15	1	6.96	0	0.00	6.99	1	573	0.17%
2020/05/18	0	0.00	4	6.92	7.20	-4	588	-0.68%
2020/05/15	4	8.06	0	0.00	7.11	4	576	0.69%
2020/05/06	0	0.00	1	6.70	6.66	-1	476	-0.21%
2020/04/28	0	0.00	3	6.20	6.21	-3	455	-0.66%
2020/04/27	0	0.00	4	6.00	6.16	-4	459	-0.87%
2020/04/20	0	0.00	0.6	6.09	6.13	-0.6	455	-0.14%
2020/04/06	2	5.03	0	0.00	5.03	2	388	0.51%
2020/03/20	0	0.00	2	4.91	4.90	-2	359	-0.56%
2020/03/13	0	0.00	5	5.68	5.74	-5	314	-1.59%
2020/03/09	0	0.00	2	7.60	7.23	-2	284	-0.70%
2020/03/06	0	0.00	3	7.74	7.71	-3	279	-1.07%
2020/03/04	0	0.00	3	7.80	7.81	-3	273	-1.10%
2020/02/25	0	0.00	2	8.07	8.07	-2	257	-0.78%
2020/02/06	7	8.43	0	0.00	8.40	7	278	2.51%
2020/02/04	0	0.00	1	8.32	8.36	-1	277	-0.36%
2020/01/20	1	9.15	0	0.00	9.10	1	260	0.38%
2020/01/16	0	0.00	2	9.21	9.21	-2	261	-0.76%
2020/01/03	1	9.21	0	0.00	9.23	1	253	0.40%
2020/01/02	0	0.00	11	9.34	9.33	-11	250	-4.39%
2019/12/27	0	0.00	1	9.55	9.50	-1	263	-0.38%
2019/12/23	84	9.57	84	9.57	9.72	0	274	0.00%
2019/12/17	1	9.54	0	0.00	9.56	1	321	0.31%
2019/12/13	5	9.55	10	9.47	9.43	-5	330	-1.51%
2019/12/03	1	9.48	0	0.00	9.48	1	353	0.28%
2019/11/27	5	9.92	7	9.77	9.77	-2	356	-0.56%
2019/11/20	1	9.88	0	0.00	9.87	1	359	0.28%
2019/11/18	0	0.00	4	9.87	9.83	-4	360	-1.11%
2019/10/29	8	10.35	0	0.00	10.35	8	341	2.35%
2019/10/24	14	10.50	0	0.00	10.50	14	351	3.98%
2019/10/01	1	10.95	0	0.00	10.80	1	370	0.27%
2019/09/26	1	11.20	1	11.30	11.30	0	385	0.00%
2019/09/24	4	11.35	1	11.45	11.75	3	409	0.73%
2019/09/23	0	0.00	10	11.18	11.20	-10	387	-2.58%
2019/09/20	1	10.80	0	0.00	10.95	1	383	0.26%
2019/09/19	1	10.85	0	0.00	10.85	1	400	0.25%
2019/09/18	1	10.95	1	11.25	11.00	0	415	0.00%
2019/09/17	1	10.85	2	11.00	10.90	-1	417	-0.24%
2019/07/29	1	11.65	0	0.00	11.60	1	793	0.13%
2019/07/22	3	11.80	0	0.00	11.85	3	816	0.37%
2019/07/12	1	11.80	0	0.00	11.70	1	879	0.11%
2019/07/11	1	11.95	0	0.00	11.85	1	935	0.11%
2019/07/09	1	12.05	0	0.00	11.85	1	1,014	0.10%
2019/07/04	1	12.30	1	12.30	12.35	0	1,045	0.00%
2019/07/03	1	12.50	0	0.00	12.50	1	1,065	0.09%
2019/07/02	0	0.00	2	12.80	12.90	-2	1,062	-0.19%
2019/07/01	5	12.25	0	0.00	12.20	5	1,050	0.48%
2019/06/27	2	12.30	0	0.00	12.25	2	1,081	0.18%
2019/06/20	0	0.00	7	12.70	12.70	-7	1,250	-0.56%
2019/06/18	0	0.00	9	12.40	12.45	-9	1,485	-0.61%
2019/06/17	0	0.00	22	11.16	11.35	-22	1,545	-1.42%
2019/06/12	0	0.00	20.1	10.63	10.65	-20.1	1,686	-1.19%
2019/06/06	0	0.00	12	11.10	11.15	-12	1,822	-0.66%
2019/06/04	0	0.00	2	11.35	11.10	-2	1,949	-0.10%
2019/05/15	0	0.00	2	10.50	10.35	-2	2,195	-0.09%
2019/05/14	3	9.90	0	0.00	10.10	3	2,190	0.14%
2019/05/02	0	0.00	2	11.55	11.50	-2	2,111	-0.09%
2019/04/30	7	11.60	0	0.00	11.45	7	2,109	0.33%
2019/04/18	1	13.55	1	12.40	12.40	0	2,044	0.00%
2019/04/17	0	0.00	3	13.20	13.30	-3	1,999	-0.15%
2019/04/16	5	13.05	1	13.20	13.30	4	1,937	0.21%
2019/04/10	0	0.00	7	12.45	12.20	-7	1,836	-0.38%
2019/04/01	2	13.10	0	0.00	12.80	2	1,778	0.11%
2019/03/29	0	0.00	10	12.88	12.65	-10	1,755	-0.57%
2019/03/28	6	13.21	15	13.27	13.20	-9	1,716	-0.52%
2019/03/27	5	13.65	0	0.00	13.60	5	1,694	0.30%
2019/03/25	0	0.00	7	13.33	13.10	-7	1,583	-0.44%
2019/03/22	9	14.46	1	14.10	13.85	8	1,537	0.52%
2019/03/21	12	14.64	0	0.00	14.50	12	1,426	0.84%
2019/03/20	0	0.00	7	13.10	13.55	-7	1,207	-0.58%
2019/03/18	1	12.85	15	12.65	12.65	-14	1,060	-1.32%
2019/03/15	10	13.00	0	0.00	13.05	10	1,005	0.99%
2019/03/14	21	12.65	27	12.16	12.45	-6	933	-0.64%
2019/03/13	7	12.16	1	12.25	12.10	6	896	0.67%
2019/03/12	1	12.35	0	0.00	12.05	1	859	0.12%
2019/03/11	26	12.13	4	12.13	12.25	22	801	2.75%
2019/03/04	0	0.00	5	10.85	10.95	-5	637	-0.78%
2019/02/26	0	0.00	1	10.90	10.90	-1	593	-0.17%
2019/02/22	4	10.38	10	10.55	10.75	-6	480	-1.25%
2019/02/21	10	9.14	0	0.00	9.81	10	393	2.54%
2019/01/16	0	0.00	1.3	8.89	9.00	-1.3	405	-0.31%
2018/12/28	2.4	8.95	0	0.00	8.80	2.4	460	0.51%
2018/12/27	3	8.90	0	0.00	9.19	3	496	0.60%
2018/12/24	0	0.00	2	8.35	8.48	-2	515	-0.39%
2018/12/18	6	8.69	0	0.00	8.75	6	526	1.14%
2018/12/14	2	9.19	0	0.00	9.12	2	576	0.35%
2018/11/28	0	0.00	1	9.97	10.05	-1	656	-0.15%
2018/11/23	0	0.00	2	9.43	9.53	-2	653	-0.31%
2018/11/20	17	9.50	0	0.00	9.40	17	656	2.59%
2018/11/13	0	0.00	2	9.82	9.89	-2	740	-0.27%
2018/11/12	2	10.00	0	0.00	10.00	2	735	0.27%
2018/10/31	3	10.10	0	0.00	10.20	3	734	0.41%
2018/10/30	26	10.07	0	0.00	10.10	26	728	3.57%
2018/10/26	1	10.55	0	0.00	10.30	1	724	0.14%
2018/10/22	2	11.45	0	0.00	11.50	2	713	0.28%
2018/10/12	30	10.95	0	0.00	11.20	30	695	4.31%
2018/10/11	5	10.85	0	0.00	11.05	5	691	0.72%
2018/10/09	0	0.00	10	11.95	12.05	-10	679	-1.47%
2018/10/08	0	0.00	20	12.33	12.05	-20	673	-2.97%
2018/10/05	30	12.40	0	0.00	12.55	30	653	4.59%
2018/10/04	0.1	12.10	0	0.00	12.10	0.1	604	0.02%
2018/10/03	0.4	12.10	4	11.95	12.10	-3.6	583	-0.62%
2018/10/02	0	0.00	2	11.30	11.35	-2	561	-0.36%
2018/10/01	4	11.20	0	0.00	11.35	4	555	0.72%
2018/09/28	2	11.15	0	0.00	11.20	2	552	0.36%
2018/09/25	0	0.00	2	11.55	11.30	-2	544	-0.37%
2018/09/21	2	11.30	0	0.00	11.30	2	534	0.37%
2018/09/12	2	11.95	1	11.95	11.80	1	460	0.22%
2018/09/10	0	0.00	1	11.85	11.80	-1	452	-0.22%
2018/09/06	0	0.00	6.5	12.48	12.75	-6.5	396	-1.65%
2018/09/05	1	11.70	1	11.60	11.60	0	363	0.00%
2018/09/03	1	12.00	0	0.00	11.95	1	360	0.28%
2018/08/28	2	12.30	0	0.00	12.30	2	401	0.50%
2018/08/24	0	0.00	1	12.50	12.55	-1	391	-0.26%
2018/08/21	1	12.15	0	0.00	12.15	1	379	0.26%
2018/08/20	1	12.35	0	0.00	12.35	1	365	0.27%
2018/08/08	0	0.00	12	14.14	14.10	-12	260	-4.61%
2018/08/07	0	0.00	30	14.17	14.20	-30	261	-11.47%
2018/08/02	2	14.40	0	0.00	14.40	2	257	0.78%
2018/08/01	40	14.58	0	0.00	14.55	40	256	15.61%
2018/07/19	0	0.00	2	14.93	14.90	-2	249	-0.80%
2018/06/05	1	16.10	2	16.33	16.80	-1	295	-0.34%
2018/06/01	0	0.00	1	15.25	15.45	-1	273	-0.37%
2018/05/31	0	0.00	10	15.10	15.20	-10	273	-3.65%
2018/05/25	1	15.20	0	0.00	15.10	1	283	0.35%
2018/05/18	0	0.00	1	15.70	15.60	-1	292	-0.34%
2018/05/17	0	0.00	1	15.60	15.70	-1	297	-0.34%
2018/05/16	0	0.00	1	14.85	15.15	-1	296	-0.34%
2018/05/15	1	15.10	0	0.00	15.00	1	295	0.34%
2018/05/10	0	0.00	1	15.70	15.65	-1	319	-0.31%
2018/05/08	1	15.60	0	0.00	15.60	1	332	0.30%
2018/05/02	0	0.00	1	15.95	15.85	-1	348	-0.29%
2018/04/30	1	16.05	0	0.00	16.20	1	353	0.28%
2018/04/24	0	0.00	1	16.10	16.00	-1	367	-0.27%
2018/04/18	0	0.00	2	16.55	16.35	-2	372	-0.54%
2018/04/17	2	16.40	0	0.00	16.35	2	373	0.54%
2018/04/16	1	16.80	0	0.00	16.70	1	368	0.27%
2018/04/13	1	17.10	0	0.00	17.15	1	367	0.27%
2018/04/12	2	17.35	0	0.00	17.35	2	370	0.54%
2018/04/10	1	17.30	0	0.00	17.30	1	385	0.26%
2018/04/09	1	17.75	1	18.15	17.65	0	386	0.00%
2018/04/03	2	18.58	2	19.10	18.60	0	381	0.00%
2018/04/02	0	0.00	6	17.45	18.35	-6	346	-1.73%
2018/03/30	0	0.00	1	16.70	16.60	-1	322	-0.31%
2018/03/28	1	16.40	0	0.00	16.40	1	328	0.31%
2018/03/27	2	16.65	3	16.78	16.65	-1	329	-0.30%
2018/03/26	4	16.16	0	0.00	16.10	4	328	1.22%
2018/03/21	1	17.00	0	0.00	17.05	1	332	0.30%
2018/03/20	2	17.05	6	17.20	17.10	-4	331	-1.21%
2018/03/05	0	0.00	2	17.90	17.60	-2	396	-0.50%
2018/02/08	0	0.00	4	16.23	16.00	-4	461	-0.87%
2018/02/07	0	0.00	1	16.40	16.40	-1	505	-0.20%
2018/02/06	2	15.95	1	16.60	15.95	1	509	0.20%
2018/02/02	2	17.98	0	0.00	17.90	2	529	0.38%
2018/01/31	3	18.55	0	0.00	18.50	3	539	0.56%
2018/01/30	0	0.00	1	19.00	18.90	-1	544	-0.18%
2018/01/25	1	19.00	0	0.00	19.10	1	573	0.17%
2018/01/24	0	0.00	2	19.20	19.20	-2	608	-0.33%
2018/01/23	7	19.27	0	0.00	19.30	7	618	1.13%
2018/01/19	0	0.00	1	19.70	19.65	-1	635	-0.16%
2018/01/18	0	0.00	1	19.60	19.50	-1	641	-0.16%
2018/01/16	2	19.30	1	19.40	19.70	1	661	0.15%
2018/01/12	2	19.40	0	0.00	19.35	2	678	0.29%
2018/01/11	1	19.30	0	0.00	19.40	1	700	0.14%
2018/01/09	1	19.50	5	19.40	19.70	-4	735	-0.54%
2018/01/05	0	0.00	2	19.80	19.90	-2	753	-0.27%