盛達 (3027)-大昌券商分點個股進出

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
47.35
漲跌
--
漲幅
0.00%
成交量
19,342張
產業
上市通信網路類股
211人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

盛達 (3027)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/19	80	48.64	99	49.38	47.35	-19	3,391	-0.56%
2024/04/18	13	47.75	9	48.16	47.35	4	3,078	0.13%
2024/04/17	122	48.40	99	48.82	48.55	23	2,948	0.78%	大買/
2024/04/16	64	46.90	84	46.40	46.25	-20	2,505	-0.80%
2024/04/15	28	44.58	6	45.07	46.55	22	2,182	1.01%
2024/04/12	6	43.03	1.4	43.44	44.65	4.6	2,050	0.23%
2024/04/11	0	0.00	0.1	41.95	41.70	-0.1	1,986	-0.01%
2024/04/10	0	0.00	1	43.10	42.80	-1	1,961	-0.05%
2024/04/09	2	43.05	1	42.80	42.80	1	1,957	0.05%
2024/04/08	7	43.01	4	43.30	42.85	3	1,961	0.15%
2024/04/02	5	45.23	3.1	44.44	44.90	1.9	1,924	0.10%
2024/04/01	1	43.60	49.5	44.43	43.45	-48.5	1,873	-2.59%
2024/03/29	0	0.00	1	45.70	44.55	-1	1,874	-0.05%
2024/03/28	18	46.08	0	0.00	45.60	18	1,856	0.97%
2024/03/27	19	46.65	2	47.40	46.40	17	1,809	0.94%
2024/03/26	6	46.00	4	45.15	44.70	2	1,677	0.12%
2024/03/25	10	44.96	1	45.85	45.70	9	1,650	0.55%
2024/03/22	9.1	44.02	1	43.10	44.75	8.1	1,615	0.50%
2024/03/21	2	42.70	1	43.20	42.70	1	1,584	0.06%
2024/03/20	2	42.80	7	42.49	42.10	-5	1,579	-0.32%
2024/03/19	2	42.48	3	42.57	42.50	-1	1,583	-0.06%
2024/03/18	0	43.50	11	42.81	43.00	-11	1,594	-0.69%
2024/03/15	20	43.19	0	0.00	42.55	20	1,647	1.21%
2024/03/14	2	42.40	30	42.55	42.20	-28	1,647	-1.70%
2024/03/13	48	43.81	56	43.73	43.00	-8	1,642	-0.49%
2024/03/12	16	44.49	0	0.00	43.95	16	1,625	0.98%
2024/03/11	0	0.00	1	44.30	44.00	-1	1,625	-0.06%
2024/03/08	0	0.00	3	43.38	43.35	-3	1,654	-0.18%
2024/03/06	0	0.00	30	46.45	46.40	-30	1,613	-1.86%
2024/03/05	6	47.29	4	46.99	46.35	2	1,598	0.13%
2024/03/04	21	46.33	53	46.02	46.80	-32	1,503	-2.13%
2024/03/01	3	46.72	1	46.70	46.45	2	1,467	0.14%
2024/02/29	10	47.48	6	47.13	47.05	4	1,441	0.28%
2024/02/27	0	0.00	5	46.27	46.55	-5	1,369	-0.37%
2024/02/26	34	47.14	9	46.55	45.60	25	1,302	1.92%
2024/02/23	5	44.70	5	45.35	45.30	0	1,187	0.00%
2024/02/22	20	45.21	7	45.42	45.10	13	1,159	1.12%
2024/02/21	12	44.99	6	46.02	45.85	6	1,125	0.53%
2024/02/20	38	43.30	3	43.65	43.55	35	1,029	3.40%
2024/02/16	38	42.31	2	42.18	42.85	36	991	3.63%
2024/02/15	1	41.05	3	41.10	41.40	-2	969	-0.21%
2024/02/02	1	39.30	1	38.75	38.65	0	971	0.00%
2024/01/30	2	38.50	1	38.55	38.20	1	968	0.10%
2024/01/29	0	0.00	8	38.64	38.75	-8	971	-0.82%
2024/01/25	0	0.00	10	38.95	38.60	-10	973	-1.03%
2024/01/24	1	39.30	1	39.70	39.25	0	964	0.00%
2024/01/22	0	0.00	2	39.25	39.60	-2	979	-0.20%
2024/01/19	1	39.10	10	38.95	38.90	-9	978	-0.92%
2024/01/18	1	38.95	6	39.13	38.90	-5	980	-0.51%
2024/01/17	2	40.08	1	39.20	39.20	1	978	0.10%
2024/01/16	10	41.50	0	0.00	40.65	10	966	1.03%
2024/01/15	4	41.98	2	41.78	41.75	2	951	0.21%
2024/01/12	1	39.20	0	0.00	39.20	1	917	0.11%
2024/01/10	1	40.05	0	0.00	40.05	1	943	0.11%
2024/01/09	1	41.05	0	0.00	40.90	1	945	0.11%
2024/01/08	0	0.00	12	42.05	41.85	-12	945	-1.27%
2024/01/03	1	41.55	0	0.00	41.50	1	960	0.10%
2024/01/02	4	43.05	4	43.20	42.55	0	953	0.00%
2023/12/29	1	42.65	2	42.75	42.75	-1	946	-0.11%
2023/12/28	0	0.00	2	42.43	42.55	-2	941	-0.21%
2023/12/27	2	41.65	0	0.00	41.50	2	914	0.22%
2023/12/26	12	42.94	14	42.58	42.15	-2	914	-0.22%
2023/12/25	0	0.00	2	41.28	41.70	-2	888	-0.23%
2023/12/22	16	40.20	0	0.00	40.10	16	880	1.82%
2023/12/21	1	40.30	0	0.00	40.05	1	893	0.11%
2023/12/20	0	0.00	1	41.05	40.60	-1	921	-0.11%
2023/12/19	3	40.40	0	0.00	40.40	3	927	0.32%
2023/12/18	1	41.65	62	41.61	40.70	-61	942	-6.47%
2023/12/15	6	42.40	0	0.00	41.65	6	946	0.63%
2023/12/14	4	42.75	1	42.30	41.85	3	946	0.32%
2023/12/13	5	42.59	1	43.40	42.20	4	942	0.42%
2023/12/12	4	43.28	6	43.24	43.00	-2	939	-0.21%
2023/12/11	2	41.93	0	0.00	41.80	2	924	0.22%
2023/12/08	1	42.65	1	42.90	42.35	0	935	0.00%
2023/12/07	3	42.88	3	43.20	42.40	0	945	0.00%
2023/12/06	2	42.23	1	42.65	41.95	1	932	0.11%
2023/12/05	1	43.30	0	0.00	42.95	1	911	0.11%
2023/12/04	3	41.30	1	41.05	41.05	2	870	0.23%
2023/12/01	13	42.04	1	41.80	41.40	12	872	1.38%
2023/11/30	2	41.40	10	40.66	41.60	-8	860	-0.93%
2023/11/29	62	40.15	1	40.30	39.95	61	843	7.23%
2023/11/28	0	0.00	15	40.00	40.10	-15	842	-1.78%
2023/11/27	3	40.25	1	40.00	39.80	2	845	0.24%
2023/11/24	0	0.00	2	40.60	40.55	-2	855	-0.23%
2023/11/21	2	39.95	0	0.00	39.90	2	887	0.23%
2023/11/20	7	40.11	2	40.20	40.15	5	903	0.55%
2023/11/17	3	39.87	1	39.60	39.70	2	921	0.22%
2023/11/16	0	0.00	2	39.45	39.80	-2	936	-0.21%
2023/11/15	3	39.25	3	39.80	39.20	0	936	0.00%
2023/11/14	14	39.44	4	39.61	39.55	10	944	1.06%
2023/11/13	7	39.29	8	38.99	39.30	-1	952	-0.10%
2023/11/10	2	36.70	0	0.00	36.50	2	925	0.22%
2023/11/06	0	0.00	2	36.98	37.10	-2	1,052	-0.19%
2023/10/30	1	37.35	1	37.60	37.40	0	1,444	0.00%
2023/10/27	1	37.95	0	0.00	37.30	1	1,478	0.07%
2023/10/26	1	37.90	1	37.75	37.75	0	1,514	0.00%
2023/10/25	1	38.55	3	38.67	38.50	-2	1,526	-0.13%
2023/10/24	2	37.48	2	37.83	38.00	0	1,548	0.00%
2023/10/23	2	37.45	2	37.73	37.25	0	1,566	0.00%
2023/10/20	2	37.25	1	37.05	37.05	1	1,606	0.06%
2023/10/19	4	37.40	4	37.65	37.75	0	1,655	0.00%
2023/10/18	4	37.65	6	37.50	37.10	-2	1,666	-0.12%
2023/10/16	0	0.00	4	39.90	39.80	-4	1,696	-0.24%
2023/10/13	3	40.05	6	40.07	40.00	-3	1,843	-0.16%
2023/10/11	5	40.57	0	0.00	40.30	5	2,023	0.25%
2023/10/06	4	41.89	0	0.00	41.75	4	2,072	0.19%
2023/10/05	0	0.00	6	42.16	42.40	-6	2,165	-0.28%
2023/10/04	7	40.57	3	40.53	40.60	4	2,239	0.18%
2023/10/03	3	41.98	4	42.46	41.75	-1	2,381	-0.04%
2023/10/02	1	41.90	0	0.00	42.05	1	2,450	0.04%
2023/09/28	2	42.08	1	42.50	42.25	1	2,571	0.04%
2023/09/27	3	42.12	3	42.48	42.15	0	2,776	0.00%
2023/09/26	3	42.22	2	42.45	42.10	1	2,867	0.03%
2023/09/25	7	41.51	8	42.08	42.00	-1	3,034	-0.03%
2023/09/22	1	39.85	1	40.35	40.30	0	3,118	0.00%
2023/09/21	4	40.65	5	40.18	40.10	-1	3,291	-0.03%
2023/09/20	3	41.82	4	42.24	41.50	-1	3,345	-0.03%
2023/09/19	2	41.68	5	41.60	41.70	-3	3,478	-0.09%
2023/09/18	7	41.90	1	42.55	41.80	6	3,601	0.17%
2023/09/15	1	42.25	0	0.00	42.15	1	3,977	0.03%
2023/09/14	1	41.45	2	42.45	42.65	-1	4,076	-0.02%
2023/09/13	2	41.20	2	42.45	41.35	0	4,154	0.00%
2023/09/12	1	41.40	1	40.90	40.90	0	4,321	0.00%
2023/09/11	1	41.75	0	0.00	41.55	1	4,405	0.02%
2023/09/08	1	41.75	2	42.10	42.20	-1	4,490	-0.02%
2023/09/07	4	42.16	1	41.95	41.80	3	4,742	0.06%
2023/09/05	0	0.00	2	42.08	42.20	-2	5,602	-0.04%
2023/09/04	0	0.00	10	41.35	41.05	-10	5,927	-0.17%
2023/09/01	2	41.98	0	0.00	41.90	2	6,450	0.03%
2023/08/31	1	42.10	0	0.00	42.05	1	6,523	0.02%
2023/08/30	0	0.00	4	42.10	42.20	-4	6,553	-0.06%
2023/08/29	3	40.87	1	40.90	41.20	2	6,608	0.03%
2023/08/28	1	41.65	0	0.00	40.90	1	6,622	0.02%
2023/08/25	1	42.15	1	42.80	42.55	0	6,607	0.00%
2023/08/24	1	43.00	0	0.00	42.45	1	6,616	0.02%
2023/08/23	0	0.00	0.2	43.63	42.80	-0.2	6,624	0.00%
2023/08/22	1	44.65	6	44.11	44.00	-5	6,645	-0.08%
2023/08/21	2.1	45.87	0	0.00	45.30	2.1	6,657	0.03%
2023/08/18	0	0.00	2	45.50	45.35	-2	6,671	-0.03%
2023/08/17	0.1	45.80	2	45.73	45.85	-1.9	6,677	-0.03%
2023/08/16	1	42.25	1	43.75	43.95	0	6,699	0.00%
2023/08/15	0	0.00	1	43.20	43.40	-1	6,719	-0.01%
2023/08/14	1	43.50	1	42.10	42.10	0	6,740	0.00%
2023/08/11	1	44.50	1	43.80	43.80	0	6,731	0.00%
2023/08/10	5	46.19	4	45.75	45.25	1	6,726	0.01%
2023/08/09	3	47.00	4	47.21	47.10	-1	6,736	-0.01%
2023/08/08	11	47.62	2	47.65	47.15	9	6,750	0.13%
2023/08/07	0	0.00	10	50.64	51.50	-10	6,697	-0.15%
2023/08/04	7	48.02	10	49.19	50.30	-3	6,660	-0.05%
2023/08/02	10	47.25	1	49.20	46.25	9	6,868	0.13%
2023/08/01	1	48.70	0	0.00	49.05	1	6,836	0.01%
2023/07/26	0	0.00	1	46.25	46.25	-1	6,882	-0.01%
2023/07/25	3	45.60	0	0.00	46.35	3	6,893	0.04%
2023/07/24	3	47.75	1	46.10	46.10	2	6,906	0.03%
2023/07/21	7	48.23	2	48.73	48.95	5	6,910	0.07%
2023/07/20	1	48.50	2	48.50	48.45	-1	6,972	-0.01%
2023/07/19	1	49.35	14	49.23	48.50	-13	6,991	-0.19%
2023/07/18	11	50.38	9	49.89	49.10	2	7,064	0.03%
2023/07/17	27	51.88	10	51.62	52.50	17	7,043	0.24%
2023/07/14	4	49.15	4	48.83	48.65	0	6,975	0.00%
2023/07/13	1	49.50	2	49.00	48.30	-1	7,039	-0.01%
2023/07/12	2	49.00	31	48.05	48.30	-29	7,101	-0.41%
2023/07/11	3	50.02	18	49.78	49.60	-15	7,190	-0.21%
2023/07/10	28	51.31	19	51.23	50.10	9	7,562	0.12%
2023/07/07	2	52.75	6	52.80	52.80	-4	7,906	-0.05%
2023/07/06	21	54.41	3	54.47	53.90	18	7,947	0.23%
2023/07/05	14	57.16	16.1	56.85	56.20	-2.1	7,914	-0.03%
2023/07/04	7	55.37	6	55.03	55.50	1	7,863	0.01%
2023/07/03	18	54.82	16	55.19	55.30	2	7,827	0.03%
2023/06/30	3	54.57	7	54.50	54.80	-4	7,702	-0.05%
2023/06/29	24	53.49	72.2	53.59	54.00	-48.2	7,626	-0.63%
2023/06/28	18	51.65	10	51.68	51.20	8	7,506	0.11%
2023/06/27	17	51.33	31	51.52	50.80	-14	7,528	-0.19%
2023/06/26	25.3	52.63	11	52.80	52.10	14.3	7,474	0.19%
2023/06/21	16	54.76	7	54.49	53.10	9	7,485	0.12%
2023/06/20	47	51.75	2	52.40	52.10	45	7,217	0.62%
2023/06/19	2	51.95	1	51.60	51.60	1	7,325	0.01%
2023/06/16	1	50.30	25	51.20	50.30	-24	7,552	-0.32%
2023/06/15	21.5	51.85	2	51.30	51.10	19.5	7,942	0.24%
2023/06/14	12.6	51.59	11	51.27	51.10	1.6	8,305	0.02%
2023/06/13	22	50.54	24	51.41	51.70	-2	8,705	-0.02%
2023/06/12	36	50.51	49	50.07	50.00	-13	8,992	-0.14%
2023/06/09	54	49.46	23	50.67	50.30	31	8,648	0.36%
2023/06/08	46	48.59	26	47.24	47.00	20	8,358	0.24%
2023/06/07	2	47.73	21	47.29	47.35	-19	8,240	-0.23%
2023/06/06	4	46.50	0	0.00	46.50	4	7,867	0.05%
2023/06/05	0	0.00	2	42.38	42.30	-2	7,948	-0.03%
2023/06/02	4	42.03	0	0.00	41.80	4	8,028	0.05%
2023/06/01	1	39.70	3	40.43	40.80	-2	8,148	-0.02%
2023/05/31	1	39.85	0	0.00	39.85	1	8,317	0.01%
2023/05/29	2	40.15	0	0.00	40.20	2	8,825	0.02%
2023/05/25	1	41.15	1	41.20	40.90	0	9,190	0.00%
2023/05/24	1	41.90	1	41.90	41.90	0	9,661	0.00%
2023/05/19	0	0.00	1	41.55	40.60	-1	10,681	-0.01%
2023/05/18	5	41.67	0	0.00	41.30	5	10,949	0.05%
2023/05/15	0	0.00	1	41.10	41.20	-1	11,383	-0.01%
2023/05/12	1	41.75	1	42.05	42.20	0	11,554	0.00%
2023/05/11	1	42.60	1	41.70	41.70	0	11,677	0.00%
2023/05/10	2	43.88	2	43.55	43.55	0	11,757	0.00%
2023/05/09	26	46.48	27	45.91	44.90	-1	11,756	-0.01%
2023/05/05	1	43.75	2	43.73	43.70	-1	11,622	-0.01%
2023/05/04	2	43.80	2	43.95	44.30	0	11,743	0.00%
2023/05/03	1	43.60	1	43.50	43.50	0	11,950	0.00%
2023/05/02	5	44.73	1	43.40	44.45	4	12,344	0.03%
2023/04/28	0	0.00	3	42.48	42.50	-3	12,607	-0.02%
2023/04/27	4	42.20	1	42.15	41.85	3	12,749	0.02%
2023/04/26	4	41.54	3	41.48	41.60	1	12,781	0.01%
2023/04/25	1	44.45	2	42.85	42.25	-1	12,856	-0.01%
2023/04/24	2	44.23	2	44.38	44.55	0	12,831	0.00%
2023/04/21	2	45.78	4	44.86	43.60	-2	12,990	-0.02%
2023/04/20	8	48.12	8	47.25	46.15	0	13,054	0.00%
2023/04/18	3	48.35	4	48.35	48.10	-1	13,164	-0.01%
2023/04/17	6	48.86	4	48.76	48.00	2	13,312	0.02%
2023/04/14	7	48.44	34	48.34	48.10	-27	13,750	-0.20%
2023/04/13	9	49.41	7	49.98	49.00	2	13,755	0.01%
2023/04/12	10	50.19	12	50.42	50.60	-2	13,382	-0.01%
2023/04/11	5	47.02	16	46.78	46.75	-11	12,957	-0.08%
2023/04/10	16	47.74	0	0.00	47.65	16	12,977	0.12%
2023/04/07	9	47.46	20	47.33	47.20	-11	13,058	-0.08%
2023/04/06	1	46.75	3	46.52	46.25	-2	13,022	-0.02%
2023/03/30	5	45.76	0	0.00	45.85	5	13,225	0.04%
2023/03/29	11	46.23	7	45.45	45.35	4	13,310	0.03%
2023/03/28	6	45.37	9	45.52	46.15	-3	13,502	-0.02%
2023/03/27	5	46.12	3	46.05	45.75	2	13,565	0.01%
2023/03/24	6	45.85	1	45.70	45.50	5	13,746	0.04%
2023/03/23	6	47.36	5	46.93	46.70	1	14,235	0.01%
2023/03/22	7	47.91	15	48.25	47.70	-8	14,548	-0.05%
2023/03/21	18	48.11	5	47.50	47.35	13	14,637	0.09%
2023/03/20	50	47.28	23	47.21	47.70	27	14,422	0.19%
2023/03/17	17	44.84	26	45.04	45.55	-9	14,151	-0.06%
2023/03/16	49	44.79	45	43.42	43.15	4	13,864	0.03%
2023/03/15	36	45.72	41	45.90	44.80	-5	13,872	-0.04%
2023/03/14	1	43.20	4	42.76	42.90	-3	13,523	-0.02%
2023/03/13	2	42.58	2	42.40	43.00	0	13,860	0.00%
2023/03/10	16	43.78	11	44.12	43.75	5	14,225	0.04%
2023/03/09	25	44.29	22	44.04	43.45	3	14,343	0.02%
2023/03/08	18	45.13	24	45.28	45.20	-6	14,704	-0.04%
2023/03/07	11	45.35	13	45.47	45.35	-2	14,953	-0.01%
2023/03/06	10	44.56	7	44.99	45.35	3	15,024	0.02%
2023/03/03	11	43.75	16	43.90	43.85	-5	14,898	-0.03%
2023/03/02	24	44.75	17	43.30	42.85	7	14,781	0.05%
2023/03/01	0	0.00	2	43.55	43.60	-2	14,420	-0.01%
2023/02/24	13	42.98	11	42.88	42.90	2	14,315	0.01%
2023/02/23	27	43.33	22	43.10	43.10	5	14,202	0.04%
2023/02/22	6	42.85	16	42.95	43.30	-10	14,043	-0.07%
2023/02/21	35	42.94	20	42.41	41.75	15	13,598	0.11%
2023/02/20	4	40.63	9	41.13	41.40	-5	13,096	-0.04%
2023/02/17	3	39.82	7	39.54	39.90	-4	12,905	-0.03%
2023/02/16	17	39.58	16	40.00	40.50	1	12,807	0.01%
2023/02/15	38	38.36	42	38.70	38.80	-4	12,600	-0.03%
2023/02/14	2	36.90	1	37.15	37.00	1	12,422	0.01%
2023/02/13	4	36.74	7	36.51	36.50	-3	12,420	-0.02%
2023/02/10	22	39.53	23	39.76	38.55	-1	12,564	-0.01%
2023/02/09	3	38.03	3.1	38.46	38.60	-0.1	12,748	0.00%
2023/02/08	3	39.55	3	38.82	38.50	0	12,811	0.00%
2023/02/07	1	39.45	4	39.58	39.60	-3	12,781	-0.02%
2023/02/06	6	38.95	3	39.07	39.25	3	12,779	0.02%
2023/02/03	11	39.14	23	38.84	38.50	-12	12,727	-0.09%
2023/02/02	9	39.87	3	40.02	39.90	6	12,609	0.05%
2023/02/01	8	40.06	11	39.59	39.85	-3	12,472	-0.02%
2023/01/31	16	40.64	13	40.51	41.20	3	12,257	0.02%
2023/01/30	5	38.80	7	38.57	39.10	-2	11,844	-0.02%
2023/01/17	6	35.58	2	36.20	36.40	4	11,549	0.03%
2023/01/16	1	34.40	0	0.00	34.60	1	11,418	0.01%
2023/01/13	1	34.60	6	34.89	34.35	-5	11,423	-0.04%
2023/01/12	4	36.38	4	36.43	36.15	0	11,390	0.00%
2023/01/11	18	36.68	21	36.50	36.20	-3	11,389	-0.03%
2023/01/10	14	38.03	12	36.91	37.00	2	11,213	0.02%
2023/01/09	5	36.88	1	37.45	37.45	4	11,059	0.04%
2023/01/06	1	36.75	0.4	36.75	36.75	0.6	10,943	0.01%
2023/01/05	4	36.85	3	37.13	36.30	1	10,843	0.01%
2023/01/04	36	36.88	25	37.72	37.20	11	10,622	0.10%
2023/01/03	5	35.10	5	34.42	35.10	0	10,104	0.00%
2022/12/30	1	33.80	0	0.00	33.45	1	9,948	0.01%
2022/12/29	0	0.00	5	34.35	34.35	-5	9,931	-0.05%
2022/12/28	14	35.89	7	35.51	35.00	7	9,959	0.07%
2022/12/27	17	36.81	22	36.61	36.70	-5	9,988	-0.05%
2022/12/26	13	36.11	13	35.90	36.15	0	9,992	0.00%
2022/12/23	8	35.92	7	36.07	36.05	1	9,966	0.01%
2022/12/22	8	34.24	5	33.98	34.50	3	9,874	0.03%
2022/12/20	0	0.00	4	35.75	34.20	-4	9,769	-0.04%
2022/12/19	1	37.70	1	37.15	35.90	0	9,585	0.00%
2022/12/16	2	37.05	15	38.25	37.00	-13	9,527	-0.14%
2022/12/15	31	39.13	22	38.11	39.00	9	9,295	0.10%
2022/12/14	17	36.73	15	37.12	37.75	2	8,711	0.02%
2022/12/13	6	35.40	13	34.42	34.35	-7	8,350	-0.08%
2022/12/12	16	34.45	16	34.10	34.10	0	8,104	0.00%
2022/12/09	25	34.05	26	34.60	34.80	-1	8,101	-0.01%
2022/12/08	2	34.73	2	34.68	34.80	0	7,933	0.00%
2022/12/07	17	34.90	25	34.95	34.45	-8	8,029	-0.10%
2022/12/06	24	34.83	38	34.24	33.90	-14	7,813	-0.18%
2022/12/05	91	35.52	100	33.93	35.00	-9	7,827	-0.11%
2022/12/02	55	33.72	32	33.92	34.40	23	7,489	0.31%
2022/12/01	14	32.09	18	32.36	33.25	-4	6,982	-0.06%
2022/11/30	16	30.97	18	31.04	30.25	-2	6,673	-0.03%
2022/11/29	27	28.46	30	28.92	29.25	-3	6,178	-0.05%
2022/11/28	26	26.64	38	26.90	27.70	-12	5,838	-0.21%
2022/11/25	23	26.26	20	26.58	25.75	3	5,729	0.05%
2022/11/24	20	26.09	13	26.37	26.20	7	5,671	0.12%
2022/11/21	9	25.75	0	0.00	25.55	9	5,635	0.16%
2022/11/18	11	25.42	4	25.75	25.30	7	5,555	0.13%
2022/11/17	2	25.15	3	25.27	25.25	-1	5,490	-0.02%
2022/11/15	12	25.86	2	25.15	24.80	10	5,401	0.19%
2022/11/14	19	26.03	21	26.25	26.35	-2	5,315	-0.04%
2022/11/11	1	26.10	0	0.00	25.35	1	5,212	0.02%
2022/11/10	1	25.00	0	0.00	25.85	1	5,116	0.02%
2022/11/09	4	26.75	0	0.00	26.10	4	4,983	0.08%
2022/11/08	3	26.70	2	26.15	26.50	1	4,905	0.02%
2022/11/07	24	26.77	24	26.60	26.65	0	4,624	0.00%
2022/11/04	0	0.00	9	26.30	26.65	-9	4,221	-0.21%
2022/11/03	0	0.00	3	24.90	24.25	-3	4,008	-0.07%
2022/11/02	4	24.10	6	24.29	24.25	-2	3,901	-0.05%
2022/11/01	3	23.43	0	0.00	23.40	3	3,829	0.08%
2022/10/27	17	22.46	17	22.19	22.50	0	3,776	0.00%
2022/10/26	1	22.30	1	22.05	22.05	0	3,759	0.00%
2022/10/25	17	22.82	19	23.44	22.70	-2	3,746	-0.05%
2022/10/24	17	23.92	16	23.58	22.90	1	3,705	0.03%
2022/10/21	16	24.12	16	23.92	23.55	0	3,658	0.00%
2022/10/20	0	0.00	5	23.36	23.55	-5	3,562	-0.14%
2022/10/19	23	23.00	19	23.61	22.90	4	3,458	0.12%
2022/10/18	1	22.90	0	0.00	22.90	1	3,400	0.03%
2022/10/14	2	22.15	4	22.51	22.45	-2	3,346	-0.06%
2022/10/13	1	21.20	1	21.00	20.95	0	3,285	0.00%
2022/10/12	0	0.00	25	22.19	22.30	-25	3,236	-0.77%
2022/10/11	8	22.88	5	23.00	22.75	3	3,199	0.09%
2022/10/07	2	25.55	20	25.29	25.25	-18	3,149	-0.57%
2022/10/06	34	25.84	3	25.52	25.75	31	3,112	1.00%
2022/10/05	6	26.02	0	0.00	25.30	6	3,038	0.20%
2022/10/04	12	25.53	9	25.75	26.00	3	2,936	0.10%
2022/10/03	27	25.29	14	25.47	25.40	13	2,770	0.47%
2022/09/30	2	23.20	2	23.48	24.00	0	2,588	0.00%
2022/09/29	4	22.50	4	22.90	23.05	0	2,491	0.00%
2022/09/28	0	0.00	50	22.57	21.20	-50	2,397	-2.09%
2022/09/27	0	0.00	2	23.55	23.45	-2	2,338	-0.09%
2022/09/23	19	24.90	20	25.09	25.45	-1	2,179	-0.05%
2022/09/22	2	24.35	3	24.60	24.55	-1	2,076	-0.05%
2022/09/21	1	24.80	4	25.00	24.30	-3	2,035	-0.15%
2022/09/20	28	25.02	22	25.40	25.50	6	1,990	0.30%
2022/09/19	1	26.10	4	25.10	24.90	-3	1,926	-0.16%
2022/09/16	4	26.64	6	26.28	26.40	-2	1,861	-0.11%
2022/09/15	7	27.48	10	27.35	27.15	-3	1,727	-0.17%
2022/09/14	12	26.97	13	27.04	27.95	-1	1,591	-0.06%
2022/09/13	7	26.41	10	26.05	26.60	-3	1,314	-0.23%
2022/09/12	76	25.45	75	25.01	24.40	1	1,015	0.10%
2022/09/08	51	23.90	2	23.90	23.90	49	802	6.11%
2022/09/02	0	0.00	1	23.20	23.30	-1	643	-0.16%
2022/09/01	2	23.23	1	23.00	22.40	1	571	0.17%
2022/08/31	0	0.00	1	21.85	21.95	-1	493	-0.20%
2022/08/30	0	0.00	1	21.90	21.70	-1	482	-0.21%
2022/08/26	31	21.11	30	20.05	21.35	1	422	0.24%
2022/08/25	0	0.00	0	18.95	20.30	0	360	0.00%
2022/08/22	0	0.00	1	19.35	19.10	-1	332	-0.30%
2022/08/19	2	19.13	6	19.44	19.60	-4	313	-1.28%
2022/08/17	2	17.60	0	0.00	17.65	2	242	0.82%
2022/08/16	2	17.60	0	0.00	17.60	2	249	0.80%
2022/08/02	1	18.75	1	18.90	18.75	0	337	0.00%
2022/07/26	1	18.20	0	0.00	18.10	1	340	0.29%
2022/05/30	0	0.00	1	19.40	19.40	-1	431	-0.23%
2022/05/27	0	0.00	0	19.50	19.25	0	434	0.00%
2022/05/24	1	20.30	1	19.70	19.55	0	438	0.00%
2022/05/19	0	0.00	1	20.30	20.40	-1	424	-0.24%
2022/05/18	2	19.65	1	20.15	19.95	1	414	0.24%
2022/05/11	0	0.00	15	17.15	17.15	-15	398	-3.77%
2022/05/09	5	17.70	0	0.00	17.10	5	415	1.20%
2022/04/29	0	0.00	8	18.50	18.30	-8	420	-1.90%
2022/04/27	10	18.85	0	0.00	18.95	10	409	2.44%
2022/04/25	4	19.55	0	0.00	19.40	4	410	0.97%
2022/03/31	0	22.15	0	0.00	22.05	0	493	0.00%
2022/03/28	1	21.95	0	0.00	21.80	1	499	0.20%
2022/03/22	0	21.92	0	0.00	21.80	0	510	0.00%
2022/03/11	1	20.85	0	0.00	21.10	1	529	0.19%
2022/03/08	1	21.45	0	0.00	21.50	1	531	0.19%
2022/03/07	2	22.05	0	0.00	22.00	2	538	0.37%
2022/03/04	0	0.00	1	23.10	22.95	-1	540	-0.18%
2022/03/03	1	23.40	0	0.00	23.05	1	557	0.18%
2022/03/01	0	24.00	0	0.00	22.55	0	583	0.00%
2022/02/23	0	0.00	0	22.95	23.10	0	608	0.00%
2022/02/22	0	0.00	0	23.00	22.80	0	623	0.00%
2022/02/18	0	0.00	1	23.00	23.50	-1	676	-0.15%
2022/02/16	0	0.00	1	23.55	23.35	-1	760	-0.13%
2022/02/11	0	0.00	2	22.88	23.00	-2	754	-0.26%
2022/02/10	0	0.00	2	23.05	23.05	-2	772	-0.26%
2022/02/07	0	0.00	1	21.50	21.70	-1	789	-0.13%
2022/01/24	1	20.80	0	0.00	21.05	1	862	0.12%
2022/01/21	1	21.05	0	0.00	21.05	1	946	0.11%
2022/01/20	0	0.00	5	21.95	21.75	-5	960	-0.52%
2022/01/19	5	21.70	0	0.00	21.75	5	963	0.52%
2022/01/17	0	0.00	1	22.15	22.40	-1	956	-0.10%
2022/01/11	0	0.00	16	22.32	21.90	-16	943	-1.70%
2022/01/10	0	0.00	0	21.05	21.30	0	920	0.00%
2022/01/07	3	21.40	2	21.45	21.45	1	918	0.11%
2022/01/06	0	0.00	10	22.10	22.10	-10	911	-1.10%
2022/01/05	0	0.00	1	22.00	22.10	-1	913	-0.11%
2021/12/29	2	22.30	0	0.00	22.30	2	913	0.22%
2021/12/27	0	0.00	5	22.55	22.70	-5	917	-0.54%
2021/12/24	5	22.35	0	0.00	22.20	5	921	0.54%
2021/12/22	0	0.00	2	22.35	22.30	-2	930	-0.22%
2021/12/21	1	21.85	0	0.00	22.35	1	940	0.11%
2021/12/17	1	22.05	0	0.00	22.10	1	942	0.11%
2021/12/15	0	0.00	3	22.37	22.30	-3	972	-0.31%
2021/12/14	3	22.25	1	22.20	21.95	2	979	0.20%
2021/12/13	1	22.40	0	0.00	22.40	1	986	0.10%
2021/12/07	1	23.20	2	23.10	23.00	-1	1,008	-0.10%
2021/11/29	0	0.00	1	22.55	23.30	-1	992	-0.10%
2021/11/26	8	24.48	0	0.00	24.20	8	981	0.82%
2021/11/19	2	24.75	0	0.00	24.80	2	933	0.21%
2021/11/18	4	25.90	0	0.00	25.40	4	923	0.43%
2021/11/16	1	26.50	1	27.00	26.95	0	875	0.00%
2021/11/15	0	0.00	2	25.60	25.10	-2	821	-0.24%
2021/11/12	6	23.92	0	0.00	24.10	6	796	0.75%
2021/11/11	5	24.75	0	0.00	24.25	5	790	0.63%
2021/11/09	1	24.55	0	0.00	25.00	1	783	0.13%
2021/11/08	11	24.42	0	0.00	24.45	11	762	1.44%
2021/11/01	0	0.00	3	24.45	24.20	-3	709	-0.42%
2021/10/29	1	24.50	4	24.33	24.50	-3	690	-0.43%
2021/10/28	0	0.00	7	24.00	24.00	-7	612	-1.14%
2021/10/14	2	20.40	0	0.00	20.80	2	849	0.24%
2021/10/13	2	22.10	0	0.00	21.10	2	993	0.20%
2021/10/12	3	22.00	2	22.50	21.75	1	1,030	0.10%
2021/10/08	0	0.00	3	22.90	22.85	-3	1,054	-0.28%
2021/10/07	0	0.00	2	22.10	22.15	-2	1,228	-0.16%
2021/10/06	5	21.78	0	0.00	21.20	5	1,387	0.36%
2021/10/05	2	21.50	0	0.00	22.20	2	1,435	0.14%
2021/10/04	1	22.05	0	0.00	22.00	1	1,441	0.07%
2021/10/01	6	23.83	0	0.00	22.80	6	1,442	0.42%
2021/09/29	0	0.00	7	24.19	23.90	-7	1,453	-0.48%
2021/09/22	0	0.00	23	24.65	24.05	-23	1,539	-1.49%
2021/09/08	0	0.00	1	21.00	21.00	-1	1,582	-0.06%
2021/09/07	0	0.00	1	22.65	22.45	-1	1,604	-0.06%
2021/08/27	0	0.00	3	22.65	22.60	-3	1,663	-0.18%
2021/08/25	1	22.40	1	22.25	22.50	0	1,687	0.00%
2021/08/23	0	0.00	0	21.70	21.40	0	1,714	0.00%
2021/08/13	0	0.00	1	21.75	21.25	-1	1,926	-0.05%
2021/08/11	4	22.10	0	0.00	22.25	4	1,989	0.20%
2021/08/09	1	22.85	0	0.00	22.60	1	2,041	0.05%
2021/08/06	0	0.00	4	23.40	23.00	-4	2,066	-0.19%
2021/08/03	1	23.00	0	0.00	23.15	1	2,189	0.05%
2021/07/30	2	23.10	0	0.00	23.00	2	2,233	0.09%
2021/07/28	1	23.30	0	0.00	23.45	1	2,301	0.04%
2021/07/27	0	0.00	5	25.07	24.10	-5	2,342	-0.21%
2021/07/26	22	25.12	3	25.28	25.05	19	2,394	0.79%
2021/07/23	1	25.50	10	25.35	25.35	-9	2,409	-0.37%
2021/07/22	3	25.53	6	25.80	25.70	-3	2,416	-0.12%
2021/07/21	0	0.00	21	25.29	25.10	-21	2,424	-0.87%
2021/07/20	6	25.51	1	25.65	25.65	5	2,421	0.21%
2021/07/19	115	26.55	105	27.22	26.50	10	2,415	0.41%	大買/大賣/
2021/07/16	5	25.80	6	25.97	25.50	-1	2,374	-0.04%
2021/07/15	16	25.45	0	0.00	25.50	16	2,398	0.67%
2021/07/14	12	25.90	4	25.95	25.90	8	2,393	0.33%
2021/07/12	2	23.85	0	0.00	23.80	2	2,156	0.09%
2021/07/09	2	23.13	0	0.00	23.00	2	2,239	0.09%
2021/07/07	4	22.60	0	0.00	22.75	4	2,460	0.16%
2021/07/06	6	22.79	0	0.00	22.70	6	2,594	0.23%
2021/06/30	1	23.95	1	24.30	24.00	0	3,792	0.00%
2021/06/07	0	0.00	5	22.60	22.55	-5	4,632	-0.11%
2021/06/03	0	0.00	0	23.75	23.20	0	4,643	0.00%
2021/05/31	0	0.00	1	23.60	23.45	-1	4,715	-0.02%
2021/05/27	0	0.00	1	23.05	23.20	-1	4,753	-0.02%
2021/05/26	6	23.80	1	23.15	23.20	5	4,766	0.10%
2021/05/25	3	23.25	3	22.80	22.80	0	4,719	0.00%
2021/05/24	0	0.00	1	23.00	22.60	-1	4,726	-0.02%
2021/05/21	4	22.84	3	22.80	23.10	1	4,723	0.02%
2021/05/18	0	0.00	2	20.08	20.25	-2	4,732	-0.04%
2021/05/17	1	18.45	0	0.00	18.45	1	4,719	0.02%
2021/05/14	2	22.25	2	21.25	20.50	0	4,678	0.00%
2021/05/13	0	0.00	42	21.67	21.45	-42	4,648	-0.90%
2021/05/11	22	23.80	2	24.25	24.15	20	4,571	0.44%
2021/05/07	0	0.00	12	25.92	26.60	-12	4,513	-0.27%
2021/05/06	3	26.90	1	27.30	26.20	2	4,480	0.04%
2021/05/05	8	25.30	0	0.00	25.30	8	4,401	0.18%
2021/05/04	0	0.00	2	26.10	25.35	-2	4,372	-0.05%
2021/05/03	0	0.00	5	27.80	27.10	-5	4,317	-0.12%
2021/04/28	0	0.00	9	30.69	30.30	-9	4,224	-0.21%
2021/04/27	1	30.55	1	31.00	30.30	0	4,215	0.00%
2021/04/26	2	31.00	0	0.00	30.85	2	4,198	0.05%
2021/04/23	10	30.50	0	0.00	31.50	10	4,209	0.24%
2021/04/22	4	32.69	16	31.05	30.65	-12	4,187	-0.29%
2021/04/19	11	32.56	0	0.00	32.05	11	4,030	0.27%
2021/04/16	1	33.10	0	0.00	33.30	1	3,999	0.03%
2021/04/15	2	33.68	2	33.90	33.05	0	3,971	0.00%
2021/04/13	1	35.10	2	34.80	33.25	-1	3,771	-0.03%
2021/04/12	1	33.90	7	34.52	33.65	-6	3,692	-0.16%
2021/04/09	16	34.04	92	34.12	33.15	-76	3,596	-2.11%
2021/04/08	17	31.38	12	31.05	31.40	5	3,318	0.15%
2021/04/07	0	0.00	26	31.03	30.80	-26	3,286	-0.79%
2021/04/06	167	29.64	71	30.20	31.45	96	3,194	3.01%	大買/
2021/04/01	38	28.04	21	28.10	29.45	17	2,550	0.67%
2021/03/31	12	26.41	1	25.70	26.80	11	2,602	0.42%
2021/03/30	0	0.00	3	24.72	24.40	-3	2,664	-0.11%
2021/03/29	1	23.60	1	23.85	23.65	0	2,621	0.00%
2021/03/24	1	23.55	1	23.50	23.55	0	2,664	0.00%
2021/03/22	120	23.37	119	24.37	23.70	1	2,722	0.04%	大買/大賣/
2021/03/19	0	0.00	4	22.85	22.70	-4	2,605	-0.15%
2021/03/18	7	23.41	8	23.73	24.30	-1	2,541	-0.04%
2021/03/16	1	22.85	0	0.00	22.80	1	2,474	0.04%
2021/03/12	4	23.20	2	23.10	22.70	2	2,526	0.08%
2021/03/11	0	22.40	0	0.00	22.50	0	2,475	0.00%
2021/03/05	2	22.85	0	0.00	22.05	2	2,489	0.08%
2021/03/03	0	0.00	5	22.28	22.10	-5	2,416	-0.21%
2021/03/02	0	0.00	9	22.07	21.75	-9	2,395	-0.38%
2021/02/25	0	0.00	7	21.75	21.70	-7	2,521	-0.28%
2021/02/24	0	0.00	5	21.64	21.60	-5	2,520	-0.20%
2021/02/23	4	21.80	3	21.70	21.60	1	2,505	0.04%
2021/02/22	8	21.90	3	21.20	22.00	5	2,456	0.20%
2021/02/05	3	18.10	0	0.00	18.05	3	2,392	0.13%
2021/01/27	0	0.00	1	18.10	17.85	-1	2,638	-0.04%
2021/01/25	0	0.00	5	17.30	18.10	-5	2,738	-0.18%
2021/01/22	0	0.00	3	17.35	17.20	-3	2,764	-0.11%
2021/01/20	4	17.60	6	18.00	17.75	-2	2,821	-0.07%
2021/01/19	0	0.00	0	18.95	18.60	0	2,845	0.00%
2021/01/18	0	18.60	0	0.00	18.40	0	2,862	0.00%
2021/01/15	0	0.00	17	19.14	18.95	-17	2,867	-0.59%
2021/01/13	0	0.00	1	19.90	19.65	-1	3,031	-0.03%
2021/01/12	6	19.90	0	0.00	19.65	6	3,085	0.19%
2021/01/11	1	19.95	5	20.20	20.30	-4	3,203	-0.12%
2021/01/08	5	19.90	1	20.05	20.00	4	3,358	0.12%
2021/01/07	13	20.58	13	20.16	20.15	0	3,825	0.00%
2021/01/06	6	20.29	0	0.00	20.10	6	4,040	0.15%
2021/01/05	0	21.30	0	0.00	20.85	0	4,033	0.00%
2021/01/04	3	20.50	80	20.88	21.10	-77	4,086	-1.88%
2020/12/31	3	20.88	0	0.00	20.95	3	4,203	0.07%
2020/12/30	0	0.00	2	21.70	21.50	-2	4,455	-0.04%
2020/12/28	81	22.01	0	0.00	21.60	81	4,446	1.82%
2020/12/25	47	23.82	44	23.02	22.00	3	4,422	0.07%
2020/12/24	13	22.57	25	22.48	23.25	-12	4,198	-0.29%
2020/12/23	2	21.28	0	0.00	21.15	2	4,109	0.05%
2020/12/22	3	20.70	5	21.31	20.70	-2	4,248	-0.05%
2020/12/21	20	21.45	15	20.84	21.60	5	4,622	0.11%
2020/12/18	2	20.60	0	0.00	20.60	2	4,928	0.04%
2020/12/17	0	0.00	2	20.78	20.90	-2	4,967	-0.04%
2020/12/16	0	0.00	22	21.30	21.45	-22	4,938	-0.45%
2020/12/15	5	21.00	0	0.00	20.45	5	4,901	0.10%
2020/12/14	3	21.35	28	21.49	21.00	-25	4,891	-0.51%
2020/12/11	9	20.35	0	0.00	20.55	9	4,851	0.19%
2020/12/10	2	20.20	9	20.63	20.40	-7	4,855	-0.14%
2020/12/08	1	21.45	4	21.44	21.40	-3	4,899	-0.06%
2020/12/04	12	20.14	0	0.00	20.05	12	4,944	0.24%
2020/12/02	3	20.18	0	0.00	20.00	3	5,023	0.06%
2020/12/01	5	20.40	0	0.00	20.60	5	5,070	0.10%
2020/11/26	1	21.30	1	21.55	21.45	0	5,496	0.00%
2020/11/25	0	0.00	4	21.65	21.35	-4	5,639	-0.07%
2020/11/24	6	21.53	28	21.43	21.55	-22	5,691	-0.39%
2020/11/23	12	20.68	11	20.45	20.30	1	5,666	0.02%
2020/11/16	0	0.00	5	20.80	19.60	-5	6,010	-0.08%
2020/11/13	2	19.98	0	0.00	20.25	2	6,030	0.03%
2020/11/12	16	19.63	0	0.00	19.50	16	6,055	0.26%
2020/11/11	7	20.54	3	20.20	20.20	4	6,112	0.07%
2020/11/10	16	20.78	0	0.00	20.65	16	6,169	0.26%
2020/11/09	3	21.42	1	21.70	21.60	2	6,299	0.03%
2020/11/06	4	21.30	2	21.88	21.30	2	6,560	0.03%
2020/11/05	2	21.35	0	0.00	21.30	2	6,815	0.03%
2020/11/04	3	21.08	5	21.06	20.80	-2	6,833	-0.03%
2020/11/03	1	21.60	3	21.42	21.15	-2	6,816	-0.03%
2020/11/02	2	20.85	12	20.60	20.30	-10	6,788	-0.15%
2020/10/29	4	21.00	7	21.44	22.05	-3	6,791	-0.04%
2020/10/28	5	21.85	0	0.00	22.00	5	6,754	0.07%
2020/10/26	6	22.59	2	22.30	22.30	4	6,765	0.06%
2020/10/22	8	23.41	1	23.60	23.15	7	6,763	0.10%
2020/10/21	17	24.00	10	24.18	23.80	7	6,726	0.10%
2020/10/20	5	23.25	5	23.09	23.15	0	6,628	0.00%
2020/10/19	6	22.25	42	23.25	23.30	-36	6,588	-0.55%
2020/10/16	9	23.49	17	23.59	22.90	-8	6,485	-0.12%
2020/10/15	20	24.97	10	25.34	25.40	10	6,321	0.16%
2020/10/14	5	22.55	17	23.18	23.75	-12	5,847	-0.21%
2020/10/13	0	0.00	2	21.60	21.60	-2	5,675	-0.04%
2020/10/08	24	22.14	17	21.86	21.80	7	5,664	0.12%
2020/10/07	70	21.62	73	21.18	22.00	-3	5,628	-0.05%
2020/10/06	10	20.59	7	20.21	21.00	3	5,434	0.06%
2020/10/05	7	19.34	6	19.18	19.10	1	5,379	0.02%
2020/09/30	2	18.93	11	19.23	19.10	-9	5,382	-0.17%
2020/09/29	16	18.98	10	18.95	18.80	6	5,385	0.11%
2020/09/28	0	0.00	3	19.50	19.30	-3	5,390	-0.06%
2020/09/25	18	21.15	0	0.00	20.45	18	5,358	0.34%
2020/09/24	20	22.26	21	22.13	22.70	-1	5,331	-0.02%
2020/09/23	104	21.69	103	22.13	22.20	1	5,037	0.02%	大買/大賣/
2020/09/22	27	19.74	5	19.96	20.20	22	4,722	0.47%
2020/09/21	40	19.36	0.1	19.10	19.30	39.9	4,684	0.85%
2020/09/16	0	0.00	3	18.75	18.95	-3	4,656	-0.06%
2020/09/15	0	0.00	2	19.35	18.85	-2	4,636	-0.04%
2020/09/14	5	18.89	7	19.21	19.25	-2	4,611	-0.04%
2020/09/10	0	0.00	2	20.35	19.95	-2	4,504	-0.04%
2020/09/09	0	0.00	3	20.00	19.95	-3	4,436	-0.07%
2020/09/07	6	20.10	26	20.06	19.60	-20	4,366	-0.46%
2020/09/04	6	19.09	3	19.10	19.30	3	4,294	0.07%
2020/09/03	1	19.65	1	19.85	19.80	0	4,222	0.00%
2020/09/02	9	20.54	1	20.65	20.20	8	4,089	0.20%
2020/09/01	9	19.97	8	19.39	19.40	1	3,933	0.03%
2020/08/31	27	20.24	5	20.75	21.20	22	3,742	0.59%
2020/08/28	2	18.73	2	18.73	19.35	0	3,589	0.00%
2020/08/27	3	17.88	0	0.00	17.60	3	3,493	0.09%
2020/08/26	3	17.50	8	16.39	17.45	-5	3,456	-0.14%
2020/08/25	16	16.12	0	0.00	16.10	16	3,351	0.48%
2020/08/24	128	15.61	137	16.04	15.65	-9	3,291	-0.27%	大買/大賣/
2020/08/20	0	0.00	28	13.40	14.65	-28	3,125	-0.90%
2020/08/17	37	15.12	34	15.28	15.00	3	2,925	0.10%
2020/08/13	0	0.00	17	14.69	14.20	-17	2,717	-0.63%
2020/08/12	38	14.15	18	14.53	15.10	20	2,551	0.78%
2020/08/11	6	13.43	13	13.80	13.85	-7	2,260	-0.31%
2020/08/10	5	12.36	3	12.45	12.60	2	1,959	0.10%
2020/08/05	28	12.06	20	12.20	12.20	8	1,857	0.43%
2020/07/31	8	11.93	8	12.02	11.70	0	1,745	0.00%
2020/07/30	16	11.62	16	11.79	11.65	0	1,697	0.00%
2020/07/29	10	11.30	10	11.35	11.10	0	1,654	0.00%
2020/07/28	5	10.80	5	10.80	10.65	0	1,614	0.00%
2020/07/27	0	0.00	4	11.15	11.10	-4	1,589	-0.25%
2020/07/24	42	11.67	35	11.54	11.50	7	1,575	0.44%
2020/07/23	1	11.60	1	11.65	11.50	0	1,520	0.00%
2020/07/21	18	11.67	24	11.73	11.65	-6	1,455	-0.41%
2020/07/20	2	11.10	0	0.00	11.25	2	1,439	0.14%
2020/07/17	25	12.12	17	12.39	11.40	8	1,421	0.56%
2020/07/16	37	12.12	67	12.29	12.65	-30	1,358	-2.21%
2020/07/15	0	0.00	2	11.80	11.70	-2	1,266	-0.16%
2020/07/14	42	11.85	40	11.93	11.80	2	1,258	0.16%
2020/07/13	30	11.99	1	12.35	12.35	29	1,141	2.54%
2020/07/10	27	11.15	27	11.20	11.25	0	1,053	0.00%
2020/07/08	0	0.00	38	11.54	11.40	-38	988	-3.84%
2020/07/07	61	11.78	60	11.72	11.95	1	942	0.11%
2020/07/06	25	11.75	27	11.56	12.10	-2	852	-0.23%
2020/07/03	100	11.01	87	11.17	11.00	13	748	1.74%
2020/07/02	10	9.71	12	10.50	10.50	-2	605	-0.33%
2020/04/17	0	0.00	1	7.45	7.53	-1	212	-0.47%
2020/04/16	1	7.15	0	0.00	7.28	1	200	0.50%
2020/04/14	0	6.55	0	0.00	6.52	0	191	0.00%
2020/04/09	0	6.49	0	0.00	6.44	0	210	0.00%
2020/03/31	0	5.69	0	0.00	5.62	0	383	0.00%
2020/03/27	0	5.47	0	0.00	5.43	0	394	0.00%
2020/03/25	12	5.41	0	0.00	5.36	12	391	3.07%
2020/03/24	0	5.35	0	0.00	5.32	0	389	0.00%
2020/03/23	0	5.18	0	0.00	5.06	0	388	0.00%
2020/03/20	0	5.32	0	0.00	5.27	0	388	0.00%
2020/03/19	0	5.21	0	0.00	5.16	0	388	0.00%
2020/03/13	0	7.30	10	6.72	6.59	-10	365	-2.74%
2020/03/12	0	7.59	26	7.30	7.30	-26	358	-7.25%
2020/03/10	0	7.75	0	0.00	7.63	0	360	0.00%
2020/03/09	1	7.88	1	7.71	7.75	0	377	0.00%
2020/02/04	0	8.30	0	0.00	7.91	0	402	0.00%
2020/02/03	0	7.91	0	0.00	7.84	0	401	0.00%
2020/01/30	0	0.00	30	7.85	7.78	-30	398	-7.53%
2020/01/16	0	0.00	0	8.23	8.18	0	390	0.00%
2020/01/15	0	8.19	0	0.00	8.18	0	392	0.00%
2019/12/30	0	0.00	4	8.57	8.57	-4	351	-1.14%
2019/12/27	86	9.25	54	9.36	8.84	32	336	9.52%
2019/12/26	12	8.55	103	8.85	8.85	-91	250	-36.28%	大賣/
2019/12/12	0	0.00	2	7.88	7.94	-2	209	-0.95%
2019/12/10	0	0.00	3	7.90	8.00	-3	212	-1.41%
2019/12/06	3	7.96	0	0.00	7.95	3	215	1.39%
2019/12/05	1	7.99	0	0.00	7.90	1	213	0.47%
2019/11/25	2	7.70	0	0.00	7.68	2	191	1.04%
2019/11/13	0	0.00	0	7.42	7.38	0	188	0.00%
2019/10/23	1	7.68	0	0.00	7.64	1	213	0.47%
2019/10/22	16	7.72	0	0.00	7.73	16	216	7.38%
2019/10/16	0	0.00	1	7.90	7.88	-1	246	-0.41%
2019/10/07	1	7.89	0	0.00	7.82	1	259	0.39%
2019/09/26	0	0.00	2	7.55	7.58	-2	233	-0.86%
2019/09/25	9	7.49	0	0.00	7.48	9	237	3.80%
2019/09/20	10	7.42	0	0.00	7.42	10	241	4.14%
2019/09/19	10	7.42	0.1	7.46	7.40	9.9	241	4.10%
2019/09/16	10	7.40	0	0.00	7.41	10	245	4.08%
2019/09/12	6	7.44	0	0.00	7.45	6	244	2.45%
2019/09/11	36	7.51	0	0.00	7.48	36	243	14.76%
2019/09/03	2	7.45	0	0.00	7.45	2	246	0.81%
2019/08/30	1	7.52	0	0.00	7.50	1	250	0.40%
2019/08/02	20	7.69	1	7.66	7.68	19	354	5.37%
2019/08/01	12	7.84	0	0.00	7.83	12	362	3.31%
2019/07/11	0	0.00	0	7.65	7.61	0	969	0.00%
2019/07/10	0	0.00	11	7.62	7.66	-11	974	-1.13%
2019/06/27	0	0.00	0	7.90	7.90	0	1,546	0.00%
2019/06/21	1	7.95	0	7.90	7.95	1	1,785	0.06%
2019/06/20	1	8.00	0	0.00	7.96	1	1,782	0.06%
2019/06/19	1	7.97	0	0.00	7.98	1	1,804	0.06%
2019/06/18	1	7.87	0	0.00	7.87	1	1,808	0.06%
2019/06/17	1	7.93	0	0.00	7.90	1	1,807	0.06%
2019/06/14	1	7.96	0	0.00	7.95	1	1,805	0.06%
2019/06/13	1	8.01	0	8.06	8.04	1	1,802	0.06%
2019/06/12	1	8.14	0	0.00	8.05	1	1,801	0.06%
2019/06/11	1	8.21	2	8.19	8.20	-1	1,798	-0.06%
2019/06/10	1	8.22	0	0.00	8.33	1	1,793	0.06%
2019/06/06	1	8.21	0	0.00	8.22	1	1,791	0.06%
2019/06/04	0	0.00	25	8.27	8.24	-25	1,785	-1.40%
2019/05/31	0	0.00	10	8.37	8.30	-10	1,781	-0.56%
2019/05/29	0	0.00	0	8.31	8.28	0	1,769	0.00%
2019/05/28	5	8.36	0	0.00	8.32	5	1,765	0.28%
2019/05/24	30	8.34	2	8.38	8.21	28	1,745	1.60%
2019/05/17	0	0.00	4	7.78	7.80	-4	1,691	-0.24%
2019/05/16	4	7.96	0	0.00	7.83	4	1,686	0.24%
2019/05/06	0	0.00	2	8.02	7.97	-2	1,618	-0.12%
2019/05/02	0	0.00	12	8.65	8.60	-12	1,573	-0.76%
2019/04/30	13	8.42	0	0.00	8.43	13	1,537	0.85%
2019/04/29	4	7.96	0	0.00	7.96	4	1,485	0.27%
2019/04/22	0	0.00	13	10.87	10.85	-13	1,236	-1.05%
2019/04/19	19	10.94	8	10.99	10.80	11	1,220	0.90%
2019/04/18	26	11.47	28	11.52	10.90	-2	1,191	-0.17%
2019/04/17	73	12.34	63	12.30	11.75	10	1,118	0.89%
2019/04/16	8	11.69	5	11.85	11.70	3	948	0.32%
2019/04/15	7	11.39	7	11.70	11.60	0	935	0.00%
2019/04/12	45	11.98	55	12.06	11.55	-10	916	-1.09%
2019/04/11	20	12.30	1	12.20	12.00	19	874	2.17%
2019/04/10	12	11.87	12	11.92	11.55	0	834	0.00%
2019/04/09	16	11.81	15	11.84	11.50	1	798	0.13%
2019/04/08	0	12.05	0	0.00	12.10	0	755	0.00%
2019/04/03	0	12.10	0	0.00	12.10	0	711	0.00%
2019/04/02	126	12.44	25	12.29	12.30	101	650	15.52%	大買/鉅額交易
2019/04/01	29	11.85	153	11.90	11.95	-124	443	-27.94%	大賣/鉅額交易
2019/03/29	19	10.46	25.1	10.33	10.90	-6.1	340	-1.79%
2019/03/28	1	9.58	1	9.93	9.93	0	162	0.00%
2019/03/27	0	9.03	0	0.00	9.03	0	100	0.01%
2019/03/26	0	9.13	0	0.00	9.04	0	98	0.00%
2019/03/22	1	9.40	0	0.00	9.19	1	98	1.02%
2019/03/20	0	8.86	0	0.00	8.75	0	69	0.00%
2019/03/19	0	8.72	0	0.00	8.70	0	69	0.00%
2019/03/15	0	8.74	0	0.00	8.74	0	75	0.00%
2019/03/14	0	8.90	0	0.00	8.80	0	76	0.00%
2019/03/13	0	8.80	0	0.00	8.80	0	78	0.00%
2019/03/12	0	8.73	0	0.00	8.73	0	86	0.00%
2019/03/07	0	8.73	0	0.00	8.74	0	89	0.00%
2019/03/06	0	8.70	0	0.00	8.70	0	88	0.00%
2019/03/05	0	8.65	0	0.00	8.65	0	90	0.00%
2019/02/22	0	8.68	0	0.00	8.60	0	88	0.00%
2019/01/17	0	8.51	0	0.00	8.53	0	87	0.00%
2019/01/14	0	8.30	0	0.00	8.40	0	87	0.00%
2018/11/16	0	0.00	0	8.43	8.35	0	107	-0.01%
2018/10/24	0	7.96	0	0.00	7.93	0	116	0.00%
2018/10/23	0	8.13	0	0.00	8.09	0	116	0.00%
2018/10/22	0	8.14	0	0.00	8.17	0	117	0.00%
2018/09/14	2	8.64	0	0.00	8.60	2	122	1.63%
2018/09/10	0	0.00	6	8.52	8.56	-6	121	-4.93%
2018/09/05	0.1	8.90	0	0.00	8.90	0.1	122	0.04%
2018/09/04	0.1	8.80	0	0.00	8.89	0.1	122	0.08%
2018/09/03	0	0.00	12	8.80	8.80	-12	124	-9.66%
2018/07/25	0	0.00	2	9.21	9.24	-2	172	-1.16%
2018/07/06	3	9.01	0	0.00	9.01	3	182	1.65%
2018/06/29	2	9.49	0	0.00	9.50	2	192	1.04%
2018/06/26	0	0.00	0	9.55	9.55	0	200	0.00%
2018/06/07	0	0.00	2	9.90	9.93	-2	226	-0.88%
2018/06/04	2	9.85	0	0.00	9.78	2	239	0.84%
2018/05/28	0	0.00	5	9.52	9.55	-5	242	-2.06%
2018/05/16	2	9.51	0	0.00	9.50	2	245	0.81%
2018/05/03	37	10.11	32	9.97	9.93	5	268	1.86%
2018/04/27	3	9.64	0	0.00	9.65	3	259	1.16%
2018/04/20	2	9.96	0	0.00	10.00	2	273	0.73%
2018/04/13	0	0.00	1	10.16	10.10	-1	353	-0.29%
2018/03/29	0	10.70	0	0.00	10.65	0	367	0.00%
2018/03/27	0	10.45	0	0.00	10.50	0	383	0.00%
2018/03/26	0	10.45	0	0.00	10.50	0	386	0.00%
2018/03/23	0	10.50	0	0.00	10.40	0	391	0.00%
2018/03/22	0	10.60	0	0.00	10.55	0	389	0.00%
2018/03/21	0	10.65	0	0.00	10.60	0	387	0.00%
2018/03/16	0	10.70	0	0.00	10.65	0	387	0.00%
2018/03/02	0	10.25	0	0.00	10.25	0	367	0.00%
2018/03/01	0	10.35	0	0.00	10.35	0	369	0.00%
2018/02/27	0	10.55	0	0.00	10.35	0	369	0.00%
2018/02/26	0	10.25	0	0.00	10.25	0	370	0.00%
2018/02/09	3	9.77	0	0.00	9.88	3	436	0.69%
2018/02/06	2	9.96	0	0.00	10.00	2	471	0.42%
2018/01/24	0	0.00	80	10.69	10.75	-80	506	-15.80%
2018/01/23	80	10.81	0	0.00	10.90	80	508	15.75%
2018/01/05	0	0.00	1	10.45	10.45	-1	611	-0.16%
2018/01/03	1	10.40	0	10.25	10.30	1	604	0.17%