盛達 (3027)-國泰-高雄券商分點個股進出

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

盛達

(3027)

可現股當沖

股價
43.55
漲跌
▼1.45
漲幅
-3.22%
成交量
1,592張
產業
上市通信網路類股▼0.21%
216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

盛達 (3027)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	43.75	0	0.00	43.55	1	4,112	0.02%
2024/05/08	1	44.70	0	0.00	45.00	1	4,090	0.02%
2024/05/07	0	0.00	1	45.25	45.20	-1	4,074	-0.02%
2024/05/06	0	0.00	1	44.05	43.95	-1	4,050	-0.02%
2024/05/03	2	44.70	1	44.50	44.10	1	4,036	0.03%
2024/05/02	6	45.46	3.3	45.90	45.05	2.7	4,011	0.07%
2024/04/30	0.1	45.65	1	45.30	45.30	-0.9	3,990	-0.02%
2024/04/29	3.3	45.49	360	45.83	45.05	-356.7	3,970	-8.98%	大賣/鉅額交易
2024/04/26	6.1	46.91	6	46.83	46.15	0.1	3,924	0.00%
2024/04/25	6.3	48.25	8.2	47.77	47.50	-1.9	3,876	-0.05%
2024/04/24	41	49.70	37	49.69	49.35	4	3,827	0.10%
2024/04/23	17.1	47.36	14	47.16	49.00	3.1	3,667	0.08%
2024/04/22	35.1	48.82	104.1	48.74	47.40	-68.9	3,578	-1.93%	大賣/
2024/04/19	32.1	48.31	32.2	49.33	47.35	-0.1	3,391	0.00%
2024/04/18	204	47.93	32	48.07	47.35	172	3,078	5.59%	大買/鉅額交易
2024/04/17	416.1	48.81	100	48.70	48.55	316.1	2,948	10.72%	大買/鉅額交易
2024/04/16	82.2	47.04	38	46.48	46.25	44.2	2,505	1.76%
2024/04/15	6	44.95	17	44.60	46.55	-11	2,182	-0.50%
2024/04/12	16.2	43.59	7	43.33	44.65	9.2	2,050	0.45%
2024/04/11	2	42.13	0	0.00	41.70	2	1,986	0.10%
2024/04/10	2	42.85	1.1	43.05	42.80	0.9	1,961	0.05%
2024/04/09	0.2	42.85	0	42.95	42.80	0.2	1,957	0.01%
2024/04/08	4.1	42.76	6	43.02	42.85	-2	1,961	-0.10%
2024/04/03	8	45.14	13	44.68	44.55	-5	1,924	-0.26%
2024/04/02	7	44.92	6	45.13	44.90	1	1,924	0.05%
2024/04/01	16	44.18	8.2	43.76	43.45	7.8	1,873	0.42%
2024/03/29	13.1	44.91	4	44.38	44.55	9.1	1,874	0.48%
2024/03/28	1	45.60	8	46.76	45.60	-7	1,856	-0.38%
2024/03/27	12.1	46.30	12	46.74	46.40	0.1	1,809	0.01%
2024/03/26	14.1	45.39	5	44.70	44.70	9.1	1,677	0.54%
2024/03/25	5	44.74	7	45.94	45.70	-2	1,650	-0.12%
2024/03/22	1	43.60	1	44.20	44.75	0	1,615	0.00%
2024/03/21	0	43.13	1	42.50	42.70	-1	1,584	-0.06%
2024/03/20	0	42.50	0	0.00	42.10	0	1,579	0.00%
2024/03/19	0	42.90	0	0.00	42.50	0	1,583	0.00%
2024/03/18	1	42.60	1	43.30	43.00	0	1,594	0.00%
2024/03/15	0	42.70	1	43.00	42.55	-1	1,647	-0.06%
2024/03/14	2	42.40	0	0.00	42.20	2	1,647	0.12%
2024/03/13	1	43.00	0	0.00	43.00	1	1,642	0.06%
2024/03/12	0	44.95	0	0.00	43.95	0	1,625	0.00%
2024/03/08	0	0.00	5	44.23	43.35	-5	1,654	-0.30%
2024/03/07	7	45.57	18	45.47	44.75	-11	1,621	-0.68%
2024/03/06	11	46.70	1	46.70	46.40	10	1,613	0.62%
2024/03/05	13.1	47.24	11	46.85	46.35	2.1	1,598	0.13%
2024/03/04	10	46.15	5	45.73	46.80	5	1,503	0.33%
2024/03/01	1.2	47.36	0	0.00	46.45	1.2	1,467	0.08%
2024/02/29	12.2	47.09	2	47.28	47.05	10.2	1,441	0.71%
2024/02/27	3	46.45	4	45.76	46.55	-1	1,369	-0.07%
2024/02/26	38	46.52	37	46.57	45.60	1	1,302	0.08%
2024/02/23	5	45.50	0	0.00	45.30	5	1,187	0.42%
2024/02/22	1.1	45.48	1	45.10	45.10	0.1	1,159	0.01%
2024/02/21	6	45.51	7	44.55	45.85	-1	1,125	-0.09%
2024/02/20	2.1	43.47	2	43.15	43.55	0.1	1,029	0.01%
2024/02/19	0	0.00	3	43.12	42.90	-3	1,004	-0.30%
2024/02/16	4	42.76	4	42.60	42.85	0	991	0.00%
2024/02/15	2	41.08	5	41.23	41.40	-3	969	-0.31%
2024/02/05	0	0.00	1	39.10	39.10	-1	974	-0.10%
2024/02/02	1	38.75	2	39.15	38.65	-1	971	-0.10%
2024/02/01	1	37.95	1	38.00	38.40	0	968	0.00%
2024/01/31	0	0.00	4	38.15	38.30	-4	968	-0.41%
2024/01/30	1	38.35	4	38.15	38.20	-3	968	-0.31%
2024/01/26	1	38.50	0	0.00	38.25	1	972	0.10%
2024/01/25	1	38.80	0	0.00	38.60	1	973	0.10%
2024/01/24	0	0.00	1	39.60	39.25	-1	964	-0.10%
2024/01/23	0	0.00	1	39.45	39.50	-1	975	-0.10%
2024/01/17	1	39.35	0	0.00	39.20	1	978	0.11%
2024/01/16	2	41.17	0	0.00	40.65	2	966	0.21%
2024/01/15	0	0.00	2	41.03	41.75	-2	951	-0.21%
2024/01/12	2	39.40	0	0.00	39.20	2	917	0.22%
2024/01/11	2	39.73	2	40.28	39.85	0	920	0.00%
2024/01/10	1	40.05	0	0.00	40.05	1	943	0.11%
2024/01/09	2	40.95	1	41.30	40.90	1	945	0.11%
2024/01/08	1	41.85	2	41.75	41.85	-1	945	-0.11%
2024/01/05	0	0.00	1	41.50	41.40	-1	945	-0.11%
2024/01/04	0	0.00	1	41.15	41.25	-1	948	-0.11%
2024/01/03	3	41.57	0	0.00	41.50	3	960	0.31%
2024/01/02	1.1	42.85	4	43.08	42.55	-2.9	953	-0.30%
2023/12/29	3	42.70	5	41.94	42.75	-2	946	-0.21%
2023/12/28	1	40.80	3	42.80	42.55	-2	941	-0.21%
2023/12/26	7.3	42.39	6	42.11	42.15	1.3	914	0.14%
2023/12/25	5	41.53	2	41.50	41.70	3	888	0.34%
2023/12/22	1	40.10	0	0.00	40.10	1	880	0.11%
2023/12/20	1.2	40.73	6	40.76	40.60	-4.8	921	-0.52%
2023/12/18	2	40.68	0	0.00	40.70	2	942	0.21%
2023/12/15	1	41.70	2	41.65	41.65	-1	946	-0.11%
2023/12/14	3	42.10	1	42.10	41.85	2	946	0.21%
2023/12/13	1	42.20	1	42.20	42.20	0	942	0.00%
2023/12/12	2	43.30	20	42.60	43.00	-18	939	-1.92%
2023/12/07	3	43.10	1	42.40	42.40	2	945	0.21%
2023/12/06	20	42.70	0	0.00	41.95	20	932	2.15%
2023/12/05	6	42.43	10	42.69	42.95	-4	911	-0.44%
2023/12/01	1	41.60	0.1	41.75	41.40	0.9	872	0.10%
2023/11/30	1	41.35	1	40.80	41.60	0	860	0.00%
2023/11/29	3.1	39.99	0	0.00	39.95	3.1	843	0.37%
2023/11/28	1	40.00	1	40.10	40.10	0	842	0.00%
2023/11/27	1	40.10	0.1	40.20	39.80	0.9	845	0.11%
2023/11/22	0	0.00	5	40.00	39.95	-5	877	-0.57%
2023/11/20	2	40.15	2	40.15	40.15	0	903	0.00%
2023/11/17	3	39.60	0	0.00	39.70	3	921	0.33%
2023/11/16	0	0.00	1	39.45	39.80	-1	936	-0.11%
2023/11/15	2	39.50	0	0.00	39.20	2	936	0.21%
2023/11/13	0.1	39.35	12	38.83	39.30	-11.9	952	-1.25%
2023/11/09	1.1	36.64	0	0.00	36.60	1.1	940	0.12%
2023/11/06	0	0.00	2	36.88	37.10	-2	1,052	-0.19%
2023/11/03	1	36.25	1	36.50	36.15	0	1,070	0.00%
2023/11/02	1	36.05	0	0.00	36.20	1	1,182	0.08%
2023/11/01	0	0.00	4	36.25	36.15	-4	1,290	-0.31%
2023/10/31	1	36.20	4.1	36.51	35.85	-3.1	1,391	-0.22%
2023/10/30	0	0.00	0.4	37.65	37.40	-0.4	1,444	-0.03%
2023/10/27	1	37.60	0	0.00	37.30	1	1,478	0.07%
2023/10/26	0	0.00	1	37.80	37.75	-1	1,514	-0.07%
2023/10/25	2	38.80	1	38.45	38.50	1	1,526	0.07%
2023/10/24	0.5	38.00	0	0.00	38.00	0.5	1,548	0.03%
2023/10/23	0	0.00	1	37.85	37.25	-1	1,566	-0.06%
2023/10/20	1	37.05	0	0.00	37.05	1	1,606	0.06%
2023/10/19	4	37.70	3	37.57	37.75	1	1,655	0.06%
2023/10/18	4	37.51	0	0.00	37.10	4	1,666	0.24%
2023/10/16	0	0.00	3	39.95	39.80	-3	1,696	-0.18%
2023/10/13	0	0.00	1	40.00	40.00	-1	1,843	-0.05%
2023/10/12	1	40.55	4	40.70	40.55	-3	1,982	-0.15%
2023/10/11	13	40.37	5	40.35	40.30	8	2,023	0.40%
2023/10/06	3	41.97	0	0.00	41.75	3	2,072	0.14%
2023/10/05	5	42.25	17	42.01	42.40	-12	2,165	-0.55%
2023/10/04	17	40.34	0	0.00	40.60	17	2,239	0.76%
2023/10/03	1	42.20	4	42.16	41.75	-3	2,381	-0.13%
2023/10/02	9	42.10	1	42.55	42.05	8	2,450	0.33%
2023/09/28	1	42.10	0	0.00	42.25	1	2,571	0.04%
2023/09/25	0	0.00	2	41.84	42.00	-2	3,034	-0.07%
2023/09/22	0	40.30	1	40.15	40.30	-1	3,118	-0.03%
2023/09/21	10	40.53	13	40.08	40.10	-3	3,291	-0.09%
2023/09/20	6	41.66	0	0.00	41.50	6	3,345	0.18%
2023/09/19	1	42.30	0	0.00	41.70	1	3,478	0.03%
2023/09/18	0.3	42.24	8	41.89	41.80	-7.7	3,601	-0.22%
2023/09/15	19	42.49	10	42.75	42.15	9	3,977	0.23%
2023/09/14	0	0.00	1	42.65	42.65	-1	4,076	-0.02%
2023/09/13	11	41.34	12	41.50	41.35	-1	4,154	-0.02%
2023/09/12	3	41.08	0	0.00	40.90	3	4,321	0.07%
2023/09/11	1	43.00	1	41.85	41.55	0	4,405	0.00%
2023/09/08	1	41.75	4	42.23	42.20	-3	4,490	-0.07%
2023/09/07	6	42.06	0	0.00	41.80	6	4,742	0.13%
2023/09/06	0	0.00	1	42.25	42.25	-1	5,167	-0.02%
2023/09/05	10	42.20	10	41.20	42.20	0	5,602	0.00%
2023/09/04	3	41.23	12	41.05	41.05	-9	5,927	-0.15%
2023/08/30	12	42.03	0	0.00	42.20	12	6,553	0.18%
2023/08/29	12	41.22	14	40.83	41.20	-2	6,608	-0.03%
2023/08/28	10	41.19	11	41.05	40.90	-1	6,622	-0.02%
2023/08/25	7	42.52	0	0.00	42.55	7	6,607	0.11%
2023/08/24	1.1	42.53	9	42.56	42.45	-7.9	6,616	-0.12%
2023/08/23	15	43.10	7	43.61	42.80	8	6,624	0.12%
2023/08/22	1	44.20	0	0.00	44.00	1	6,645	0.02%
2023/08/21	1	45.45	0	0.00	45.30	1	6,657	0.02%
2023/08/18	12	45.86	12	45.35	45.35	0	6,671	0.00%
2023/08/17	5	45.85	8	45.81	45.85	-3	6,677	-0.04%
2023/08/16	1	42.70	0	0.00	43.95	1	6,699	0.01%
2023/08/15	0	0.00	1.1	43.08	43.40	-1.1	6,719	-0.02%
2023/08/14	0	0.00	3	42.93	42.10	-3	6,740	-0.04%
2023/08/11	7	44.42	5	44.39	43.80	2	6,731	0.03%
2023/08/10	7	45.84	12	46.38	45.25	-5	6,726	-0.07%
2023/08/09	3	47.10	5	47.10	47.10	-2	6,736	-0.03%
2023/08/08	14	47.94	33	47.89	47.15	-19	6,750	-0.28%
2023/08/07	12	50.89	34.4	50.70	51.50	-22.4	6,697	-0.33%
2023/08/04	20	49.53	15	49.81	50.30	5	6,660	0.08%
2023/08/02	9	48.87	27	47.91	46.25	-18	6,868	-0.26%
2023/08/01	13	48.87	4	48.93	49.05	9	6,836	0.13%
2023/07/31	3.1	47.64	0	0.00	47.70	3.1	6,823	0.05%
2023/07/28	0	46.70	0	0.00	47.65	0	6,811	0.00%
2023/07/27	1	47.50	1	47.25	47.70	0	6,836	0.00%
2023/07/26	4.3	46.62	14	46.30	46.25	-9.7	6,882	-0.14%
2023/07/25	4	45.98	3	46.50	46.35	1	6,893	0.01%
2023/07/24	66	46.96	8	47.03	46.10	58	6,906	0.84%
2023/07/21	6	48.37	2	48.35	48.95	4	6,910	0.06%
2023/07/20	5	48.39	13	48.51	48.45	-8	6,972	-0.11%
2023/07/19	8	49.08	5	49.65	48.50	3	6,991	0.04%
2023/07/18	19	50.71	12	50.68	49.10	7	7,064	0.10%
2023/07/17	35	51.89	24	51.77	52.50	11	7,043	0.16%
2023/07/14	1	48.70	2	48.85	48.65	-1	6,975	-0.01%
2023/07/13	10.1	48.80	6	48.78	48.30	4.1	7,039	0.06%
2023/07/12	14	48.40	27	48.30	48.30	-13	7,101	-0.18%
2023/07/11	14	50.14	11.2	50.17	49.60	2.9	7,190	0.04%
2023/07/10	21.2	50.28	22	50.59	50.10	-0.8	7,562	-0.01%
2023/07/07	6	52.65	11.2	53.10	52.80	-5.2	7,906	-0.07%
2023/07/06	11.1	54.15	11	54.35	53.90	0.1	7,947	0.00%
2023/07/05	4.2	56.26	5	56.50	56.20	-0.9	7,914	-0.01%
2023/07/04	11.1	55.37	14	55.11	55.50	-2.9	7,863	-0.04%
2023/07/03	33	54.37	27	55.19	55.30	6	7,827	0.08%
2023/06/30	7	54.19	12	54.32	54.80	-5	7,702	-0.07%
2023/06/29	16	53.44	10.1	53.17	54.00	5.9	7,626	0.08%
2023/06/28	13	51.57	8	52.15	51.20	5	7,506	0.07%
2023/06/27	15	50.69	23.6	51.69	50.80	-8.6	7,528	-0.11%
2023/06/26	8.1	52.54	7	52.26	52.10	1.1	7,474	0.01%
2023/06/21	50.5	54.18	35	54.31	53.10	15.5	7,485	0.21%
2023/06/20	9	52.04	14	51.80	52.10	-5	7,217	-0.07%
2023/06/19	16	51.81	12	51.38	51.60	4	7,325	0.05%
2023/06/16	64.1	52.37	58.1	51.25	50.30	6	7,552	0.08%
2023/06/15	8	51.19	17.3	51.52	51.10	-9.3	7,942	-0.12%
2023/06/14	15	51.42	23	51.05	51.10	-8	8,305	-0.10%
2023/06/13	23.8	51.33	30.7	51.44	51.70	-6.9	8,705	-0.08%
2023/06/12	36.8	50.64	31.2	50.21	50.00	5.6	8,992	0.06%
2023/06/09	36	49.78	55	49.92	50.30	-19	8,648	-0.22%
2023/06/08	41.3	48.17	53	47.85	47.00	-11.7	8,358	-0.14%
2023/06/07	58	47.52	36	47.46	47.35	22	8,240	0.27%
2023/06/06	0	0.00	20.4	46.50	46.50	-20.4	7,867	-0.26%
2023/06/05	1.1	42.23	5	42.22	42.30	-3.9	7,948	-0.05%
2023/06/02	39.1	42.12	38	42.01	41.80	1.1	8,028	0.01%
2023/06/01	2	40.80	3	40.72	40.80	-1	8,148	-0.01%
2023/05/31	3	39.88	0	0.00	39.85	3	8,317	0.04%
2023/05/30	5	39.96	0	0.00	39.85	5	8,707	0.06%
2023/05/29	0	0.00	1	40.20	40.20	-1	8,825	-0.01%
2023/05/26	11	39.82	1.1	39.75	39.55	9.9	9,011	0.11%
2023/05/25	2.1	41.16	0	0.00	40.90	2.1	9,190	0.02%
2023/05/24	2	41.93	0	0.00	41.90	2	9,661	0.02%
2023/05/23	5	41.90	0	0.00	42.40	5	10,193	0.05%
2023/05/22	2	42.05	4	42.05	42.20	-2	10,526	-0.02%
2023/05/19	7	40.75	0	0.00	40.60	7	10,681	0.07%
2023/05/18	0	0.00	1	41.55	41.30	-1	10,949	-0.01%
2023/05/17	1	41.00	3	41.10	40.90	-2	11,224	-0.02%
2023/05/16	11	41.27	16	40.99	40.95	-5	11,282	-0.04%
2023/05/15	4	41.30	0	0.00	41.20	4	11,383	0.04%
2023/05/12	3	41.87	1	42.15	42.20	2	11,554	0.02%
2023/05/11	10.2	42.56	20	42.42	41.70	-9.8	11,677	-0.08%
2023/05/10	7.1	43.82	6.1	43.57	43.55	1	11,757	0.01%
2023/05/09	22.3	46.40	23.1	46.38	44.90	-0.8	11,756	-0.01%
2023/05/08	2	44.15	2.2	44.26	44.35	-0.2	11,527	0.00%
2023/05/05	2	43.85	0	0.00	43.70	2	11,622	0.02%
2023/05/04	13	43.71	7	43.93	44.30	6	11,743	0.05%
2023/05/03	3	43.62	30	43.60	43.50	-27	11,950	-0.23%
2023/05/02	8	43.78	10	44.16	44.45	-2	12,344	-0.02%
2023/04/28	34	42.73	0	0.00	42.50	34	12,607	0.27%
2023/04/27	7	42.05	5.1	41.96	41.85	1.9	12,749	0.01%
2023/04/26	2	41.48	2	41.48	41.60	0	12,781	0.00%
2023/04/25	18.1	43.35	26	42.72	42.25	-7.9	12,856	-0.06%
2023/04/24	4	44.14	8	44.36	44.55	-4	12,831	-0.03%
2023/04/21	17	45.02	15	45.23	43.60	2	12,990	0.02%
2023/04/20	13.1	47.68	12.1	47.16	46.15	1	13,054	0.01%
2023/04/19	6	48.06	21.1	48.37	48.30	-15.1	13,098	-0.12%
2023/04/18	12	48.70	11	48.40	48.10	1	13,164	0.01%
2023/04/17	8	48.78	17	48.37	48.00	-9	13,312	-0.07%
2023/04/14	22.2	48.95	33	48.88	48.10	-10.8	13,750	-0.08%
2023/04/13	79.3	49.85	65.2	50.26	49.00	14.1	13,755	0.10%
2023/04/12	116.1	49.06	134.6	49.56	50.60	-18.5	13,382	-0.14%	大買/大賣/
2023/04/11	49.7	46.88	14	46.95	46.75	35.7	12,957	0.28%
2023/04/10	10	47.28	13.3	47.39	47.65	-3.3	12,977	-0.03%
2023/04/07	32.2	47.49	13	46.81	47.20	19.2	13,058	0.15%
2023/04/06	0	0.00	2	46.70	46.25	-2	13,022	-0.02%
2023/03/31	19	46.05	10	46.37	46.00	9	13,146	0.07%
2023/03/30	1	46.00	4	45.75	45.85	-3	13,225	-0.02%
2023/03/29	7	45.84	7	45.71	45.35	0	13,310	0.00%
2023/03/28	10.1	45.68	13	45.21	46.15	-2.9	13,502	-0.02%
2023/03/27	6	46.30	6	46.31	45.75	0	13,565	0.00%
2023/03/24	22.1	46.43	21	45.90	45.50	1.1	13,746	0.01%
2023/03/23	16	47.15	18	47.22	46.70	-2	14,235	-0.01%
2023/03/22	34.3	47.85	56	47.74	47.70	-21.7	14,548	-0.15%
2023/03/21	69	48.07	73.1	47.59	47.35	-4.1	14,637	-0.03%
2023/03/20	112.1	47.28	106	47.35	47.70	6.1	14,422	0.04%	大買/大賣/
2023/03/17	78	45.22	87	45.36	45.55	-9	14,151	-0.06%
2023/03/16	75	44.97	43	44.42	43.15	32	13,864	0.23%
2023/03/15	81	45.73	61	45.80	44.80	20	13,872	0.14%
2023/03/14	15	43.01	8	42.80	42.90	7	13,523	0.05%
2023/03/13	19	42.38	26	42.33	43.00	-7	13,860	-0.05%
2023/03/10	21	44.18	14	43.81	43.75	7	14,225	0.05%
2023/03/09	9	44.68	14	44.03	43.45	-5	14,343	-0.03%
2023/03/08	11	44.85	19	44.97	45.20	-8	14,704	-0.05%
2023/03/07	3	45.30	10	45.41	45.35	-7	14,953	-0.05%
2023/03/06	41	44.92	43.1	45.11	45.35	-2.1	15,024	-0.01%
2023/03/03	19	43.86	21.1	44.03	43.85	-2.1	14,898	-0.01%
2023/03/02	65	45.10	56	43.88	42.85	9	14,781	0.06%
2023/03/01	8	43.51	23	43.20	43.60	-15	14,420	-0.10%
2023/02/24	34	42.79	14	42.95	42.90	20	14,315	0.14%
2023/02/23	14	43.24	14	43.07	43.10	0	14,202	0.00%
2023/02/22	49	42.67	54	42.89	43.30	-5	14,043	-0.04%
2023/02/21	64	42.81	54	42.99	41.75	10	13,598	0.07%
2023/02/20	25	41.15	20	40.97	41.40	5	13,096	0.04%
2023/02/17	30	39.78	41	39.68	39.90	-11	12,905	-0.09%
2023/02/16	24.1	39.68	24	39.78	40.50	0.1	12,807	0.00%
2023/02/15	19	38.93	18	39.03	38.80	1	12,600	0.01%
2023/02/14	3	37.42	2	37.05	37.00	1	12,422	0.01%
2023/02/13	9	36.66	14	36.42	36.50	-5	12,420	-0.04%
2023/02/10	17	39.25	23	39.37	38.55	-6	12,564	-0.05%
2023/02/09	14	38.69	14	38.24	38.60	0	12,748	0.00%
2023/02/08	10	39.46	6	39.51	38.50	4	12,811	0.03%
2023/02/07	8	39.38	8	39.63	39.60	0	12,781	0.00%
2023/02/06	5	38.82	5	38.56	39.25	0	12,779	0.00%
2023/02/03	3	39.03	6	39.25	38.50	-3	12,727	-0.02%
2023/02/02	28	39.81	29	39.85	39.90	-1	12,609	-0.01%
2023/02/01	17	39.92	19	40.21	39.85	-2	12,472	-0.02%
2023/01/31	48	40.33	36	40.63	41.20	12	12,257	0.10%
2023/01/30	28	38.59	33	38.59	39.10	-5	11,844	-0.04%
2023/01/17	17	36.49	29	36.17	36.40	-12	11,549	-0.10%
2023/01/16	5	34.35	2	34.35	34.60	3	11,418	0.03%
2023/01/13	14	34.96	9	34.92	34.35	5	11,423	0.04%
2023/01/12	5	36.22	18	36.40	36.15	-13	11,390	-0.11%
2023/01/11	19	37.22	10	37.28	36.20	9	11,389	0.08%
2023/01/10	13	37.61	18	37.27	37.00	-5	11,213	-0.04%
2023/01/09	29	37.17	37	37.23	37.45	-8	11,059	-0.07%
2023/01/06	18	35.73	18	36.28	36.75	0	10,943	0.00%
2023/01/05	41	36.84	43	36.43	36.30	-2	10,843	-0.02%
2023/01/04	80	36.75	97	37.12	37.20	-17	10,622	-0.16%
2023/01/03	19	35.06	8	34.86	35.10	11	10,104	0.11%
2022/12/30	6	34.02	6	34.70	33.45	0	9,948	0.00%
2022/12/29	28	34.31	30	34.17	34.35	-2	9,931	-0.02%
2022/12/28	9	36.02	7	36.59	35.00	2	9,959	0.02%
2022/12/27	18	36.31	14	36.51	36.70	4	9,988	0.04%
2022/12/26	14	35.87	12	36.09	36.15	2	9,992	0.02%
2022/12/23	23	36.08	21	35.45	36.05	2	9,966	0.02%
2022/12/22	17	34.24	3	33.80	34.50	14	9,874	0.14%
2022/12/21	5	34.53	3	33.83	33.80	2	9,800	0.02%
2022/12/20	16	36.14	19	35.64	34.20	-3	9,769	-0.03%
2022/12/19	11	36.59	12	36.53	35.90	-1	9,585	-0.01%
2022/12/16	32	37.44	19	37.77	37.00	13	9,527	0.14%
2022/12/15	76	38.57	62	38.71	39.00	14	9,295	0.15%
2022/12/14	9	36.78	16	37.26	37.75	-7	8,711	-0.08%
2022/12/13	29	35.01	25	34.72	34.35	4	8,350	0.05%
2022/12/12	26	34.38	26	34.31	34.10	0	8,104	0.00%
2022/12/09	29	34.01	30	34.35	34.80	-1	8,101	-0.01%
2022/12/08	22	34.82	12	34.71	34.80	10	7,933	0.13%
2022/12/07	119	34.63	118	34.41	34.45	1	8,029	0.01%	大買/大賣/
2022/12/06	13	34.29	19	34.37	33.90	-6	7,813	-0.08%
2022/12/05	38	33.98	39	34.14	35.00	-1	7,827	-0.01%
2022/12/02	54	33.33	43	33.35	34.40	11	7,489	0.15%
2022/12/01	47	32.33	73	32.56	33.25	-26	6,982	-0.37%
2022/11/30	61	30.60	43	30.65	30.25	18	6,673	0.27%
2022/11/29	14	28.80	14.1	28.91	29.25	-0.1	6,178	0.00%
2022/11/28	5	27.57	13	27.69	27.70	-8	5,838	-0.14%
2022/11/25	5	26.17	4	25.75	25.75	1	5,729	0.02%
2022/11/24	2	25.90	2	26.23	26.20	0	5,671	0.00%
2022/11/23	1	25.20	0	0.00	26.00	1	5,621	0.02%
2022/11/22	3	25.05	3	25.22	25.40	0	5,610	0.00%
2022/11/21	4	25.78	14	25.91	25.55	-10	5,635	-0.18%
2022/11/18	12	25.45	12	25.39	25.30	0	5,555	0.00%
2022/11/17	14	25.24	1	25.00	25.25	13	5,490	0.24%
2022/11/16	2	24.85	10	24.85	24.60	-8	5,432	-0.15%
2022/11/15	6	24.89	8	25.82	24.80	-2	5,401	-0.04%
2022/11/14	11	26.28	5	26.30	26.35	6	5,315	0.11%
2022/11/11	5	25.58	20	25.71	25.35	-15	5,212	-0.29%
2022/11/10	20	25.74	8	25.89	25.85	12	5,116	0.23%
2022/11/09	0	0.00	7	26.29	26.10	-7	4,983	-0.14%
2022/11/08	23.1	26.87	8	26.64	26.50	15.1	4,905	0.31%
2022/11/07	18	27.31	11	26.68	26.65	7	4,624	0.15%
2022/11/04	26	25.23	43	25.89	26.65	-17	4,221	-0.40%
2022/11/03	1	25.15	2	24.70	24.25	-1	4,008	-0.02%
2022/11/02	2	24.25	1	24.10	24.25	1	3,901	0.03%
2022/11/01	2	22.85	1	23.50	23.40	1	3,829	0.03%
2022/10/31	0	0.00	1	22.50	22.45	-1	3,802	-0.03%
2022/10/28	1	21.90	0	0.00	21.70	1	3,790	0.03%
2022/10/26	2	22.38	2	22.48	22.05	0	3,759	0.00%
2022/10/25	2	23.47	5	22.97	22.70	-3	3,746	-0.08%
2022/10/24	2	23.55	0	0.00	22.90	2	3,705	0.05%
2022/10/21	11	24.00	1	23.60	23.55	10	3,658	0.27%
2022/10/20	11	23.46	11	23.57	23.55	0	3,562	0.00%
2022/10/19	8	23.09	5	23.02	22.90	3	3,458	0.09%
2022/10/18	0	0.00	3	22.55	22.90	-3	3,400	-0.09%
2022/10/14	2	22.45	1	22.40	22.45	1	3,346	0.03%
2022/10/13	0	0.00	2	21.18	20.95	-2	3,285	-0.06%
2022/10/12	1	22.15	2	22.13	22.30	-1	3,236	-0.03%
2022/10/07	0	0.00	6	25.25	25.25	-6	3,149	-0.19%
2022/10/06	2	25.58	2	25.75	25.75	0	3,112	0.00%
2022/10/05	3	25.77	13	25.79	25.30	-10	3,038	-0.33%
2022/10/04	13	25.44	17	25.60	26.00	-4	2,936	-0.14%
2022/10/03	86	25.39	85	25.06	25.40	1	2,770	0.04%
2022/09/30	15	23.68	9	23.57	24.00	6	2,588	0.23%
2022/09/29	1	22.65	0	0.00	23.05	1	2,491	0.04%
2022/09/28	3	21.52	2	21.90	21.20	1	2,397	0.04%
2022/09/27	3	22.55	3	22.60	23.45	0	2,338	0.00%
2022/09/26	3	25.23	3	25.45	25.00	0	2,244	0.00%
2022/09/23	4	25.09	2	25.30	25.45	2	2,179	0.09%
2022/09/21	1	25.00	2	24.50	24.30	-1	2,035	-0.05%
2022/09/20	2	25.20	2	25.28	25.50	0	1,990	0.00%
2022/09/19	2	26.08	3	25.57	24.90	-1	1,926	-0.05%
2022/09/16	12	26.65	9	26.30	26.40	3	1,861	0.16%
2022/09/15	3	27.40	4	27.45	27.15	-1	1,727	-0.06%
2022/09/14	21	26.83	19	27.43	27.95	2	1,591	0.13%
2022/09/13	29	26.10	33	25.93	26.60	-4	1,314	-0.30%
2022/09/12	17	25.14	13	25.43	24.40	4	1,015	0.39%
2022/09/08	0	0.00	3	23.90	23.90	-3	802	-0.37%
2022/09/07	0	21.30	0	0.00	21.75	0	713	0.00%
2022/09/06	0	0.00	3	21.85	21.10	-3	699	-0.43%
2022/09/05	0	0.00	3	23.18	22.70	-3	668	-0.45%
2022/09/02	6	23.79	16	23.57	23.30	-10	643	-1.55%
2022/09/01	12	22.98	14	23.34	22.40	-2	571	-0.35%
2022/08/31	1	22.00	1	22.10	21.95	0	493	0.00%
2022/08/30	1	22.20	1.1	21.81	21.70	-0.1	482	-0.01%
2022/08/29	0	0.00	3	21.78	21.55	-3	454	-0.66%
2022/08/26	1	21.00	1	21.25	21.35	0	422	0.00%
2022/08/25	0	20.20	1	20.00	20.30	-1	360	-0.28%
2022/08/24	0	19.15	0	0.00	19.00	0	335	0.00%
2022/08/19	1	19.00	1	19.05	19.60	0	313	0.00%
2022/08/12	1	18.10	0	0.00	17.90	1	258	0.39%
2022/08/11	0	19.33	0	0.00	18.25	0	267	0.00%
2022/08/10	0	18.95	0	0.00	18.35	0	306	0.00%
2022/08/09	0	18.95	0	0.00	18.80	0	326	0.00%
2022/08/08	0	18.25	0	0.00	18.75	0	326	0.00%
2022/08/01	0	0.00	1	19.65	19.40	-1	343	-0.29%
2022/07/29	0	0.00	1	18.25	18.20	-1	333	-0.30%
2022/07/25	0	18.40	0	0.00	18.30	0	356	0.00%
2022/07/21	0	0.00	1	18.50	18.55	-1	365	-0.27%
2022/07/20	2	18.20	2	18.10	17.95	0	366	0.00%
2022/07/18	0	0.00	2	18.05	18.05	-2	377	-0.53%
2022/07/06	0	18.10	0	0.00	17.40	0	384	0.00%
2022/06/30	0	17.85	0	0.00	17.55	0	386	0.00%
2022/06/09	0	19.35	0	0.00	18.90	0	393	0.00%
2022/06/08	0	19.25	0	0.00	19.15	0	399	0.00%
2022/06/06	0	0.00	1	19.10	19.05	-1	411	-0.24%
2022/05/30	0	0.00	1	19.30	19.40	-1	431	-0.23%
2022/05/27	0	0.00	1	19.25	19.25	-1	434	-0.23%
2022/05/26	0	0.00	1	19.25	19.35	-1	438	-0.23%
2022/05/25	1	19.55	2	19.90	19.75	-1	437	-0.23%
2022/05/24	0	19.75	0	0.00	19.55	0	438	0.00%
2022/05/23	1	19.65	1	19.85	19.90	0	434	0.00%
2022/05/20	3	20.85	1	20.50	19.95	2	434	0.46%
2022/05/19	2	19.70	8	20.07	20.40	-6	424	-1.41%
2022/05/18	7	19.91	4	20.03	19.95	3	414	0.72%
2022/05/12	0	17.15	1	17.00	16.80	-1	394	-0.25%
2022/05/09	0.1	18.00	0	0.00	17.10	0.1	415	0.01%
2022/05/04	0	0.00	0	18.35	18.50	0	413	0.00%
2022/04/29	2	18.80	1	18.70	18.30	1	420	0.24%
2022/04/27	8	18.70	1	18.95	18.95	7	409	1.71%
2022/04/26	1	19.65	0	0.00	19.75	1	407	0.25%
2022/04/25	13	19.87	12	19.70	19.40	1	410	0.24%
2022/04/20	0	20.45	0	0.00	20.65	0	410	0.00%
2022/04/15	1	20.50	0	0.00	20.50	1	446	0.22%
2022/04/12	1	20.75	0	0.00	20.80	1	467	0.21%
2022/04/07	0	0.00	1	21.10	21.15	-1	481	-0.21%
2022/04/06	1	21.80	0	0.00	21.80	1	480	0.21%
2022/04/01	0	21.80	0	0.00	21.80	0	486	0.00%
2022/03/31	0	22.15	0	0.00	22.05	0	493	0.00%
2022/03/30	0	22.20	0	0.00	22.15	0	497	0.00%
2022/03/29	0	22.05	0	0.00	21.70	0	496	0.00%
2022/03/28	0	22.23	0	0.00	21.80	0	499	0.00%
2022/03/25	0	22.55	0	0.00	22.25	0	504	0.00%
2022/03/24	0	22.40	0	0.00	22.15	0	510	0.00%
2022/03/23	1	22.00	0	0.00	21.85	1	509	0.20%
2022/03/22	0	21.95	0	0.00	21.80	0	510	0.00%
2022/03/21	1	21.70	0	0.00	21.65	1	508	0.20%
2022/03/16	1	20.90	0	0.00	20.90	1	533	0.19%
2022/03/11	0	0.00	15	20.90	21.10	-15	529	-2.83%
2022/03/08	8	21.66	0	0.00	21.50	8	531	1.50%
2022/03/04	1	23.00	0	0.00	22.95	1	540	0.18%
2022/03/03	0	0.00	1	23.50	23.05	-1	557	-0.18%
2022/02/24	0	0.00	7	22.15	21.95	-7	609	-1.15%
2022/02/22	0	22.55	0	0.00	22.80	0	623	0.00%
2022/02/21	0	0.00	1	23.25	23.20	-1	641	-0.16%
2022/02/18	0	0.00	1	23.15	23.50	-1	676	-0.15%
2022/02/17	1	23.05	1	23.45	23.05	0	730	0.00%
2022/02/16	0	0.00	1	23.40	23.35	-1	760	-0.13%
2022/02/15	10	23.35	8	23.76	22.95	2	762	0.26%
2022/02/14	1	22.80	0	0.00	23.45	1	752	0.13%
2022/02/11	2	23.05	0	0.00	23.00	2	754	0.26%
2022/01/26	10	20.75	0	0.00	20.95	10	814	1.23%
2022/01/25	0	22.50	0	0.00	20.80	0	835	0.00%
2022/01/24	1	20.50	0	0.00	21.05	1	862	0.12%
2022/01/20	0	0.00	2	21.68	21.75	-2	960	-0.21%
2022/01/19	0	0.00	2	21.93	21.75	-2	963	-0.21%
2022/01/11	0	0.00	2	22.70	21.90	-2	943	-0.21%
2022/01/10	0	0.00	1	21.40	21.30	-1	920	-0.11%
2022/01/07	4	21.58	0	0.00	21.45	4	918	0.44%
2022/01/04	0	0.00	4	22.20	22.30	-4	915	-0.44%
2021/12/29	1	22.40	0	0.00	22.30	1	913	0.11%
2021/12/20	1	22.10	9	22.26	22.15	-8	943	-0.85%
2021/12/14	2	21.98	1	22.00	21.95	1	979	0.10%
2021/12/10	3	22.40	1	22.50	22.50	2	999	0.20%
2021/12/09	0	0.00	5	23.05	23.05	-5	997	-0.50%
2021/12/08	1	23.05	0	0.00	23.10	1	1,006	0.10%
2021/12/07	1	23.00	0	0.00	23.00	1	1,008	0.10%
2021/12/02	1	23.30	2	22.90	22.95	-1	1,014	-0.10%
2021/11/30	4	23.69	2	23.40	23.35	2	995	0.20%
2021/11/29	3	23.25	10	22.94	23.30	-7	992	-0.71%
2021/11/26	0	0.00	18	24.53	24.20	-18	981	-1.83%
2021/11/25	10	25.41	4	25.15	25.15	6	967	0.62%
2021/11/24	4	25.88	25	26.00	26.20	-21	955	-2.20%
2021/11/23	0	0.00	23	25.05	25.30	-23	937	-2.45%
2021/11/22	0	0.00	1	24.80	25.30	-1	929	-0.11%
2021/11/18	20	25.81	10	25.58	25.40	10	923	1.08%
2021/11/17	30	26.55	0.1	25.95	26.10	29.9	909	3.29%
2021/11/16	25.1	26.48	8	26.38	26.95	17.1	875	1.95%
2021/11/15	2	25.28	4	25.39	25.10	-2	821	-0.24%
2021/11/12	0	25.50	0	0.00	24.10	0	796	0.00%
2021/11/11	5	24.74	0	0.00	24.25	5	790	0.63%
2021/11/10	2	24.88	1	25.05	24.85	1	784	0.13%
2021/11/09	36	24.95	0	0.00	25.00	36	783	4.59%
2021/11/08	0	0.00	2	24.53	24.45	-2	762	-0.26%
2021/11/05	1	24.35	0	0.00	24.35	1	760	0.13%
2021/11/04	0	0.00	3	24.13	24.10	-3	760	-0.39%
2021/11/03	1	23.80	1	24.65	23.90	0	749	0.00%
2021/11/02	0	0.00	1	24.30	24.10	-1	726	-0.14%
2021/11/01	3	24.55	1	24.55	24.20	2	709	0.28%
2021/10/29	12	24.24	3	24.83	24.50	9	690	1.30%
2021/10/28	0	0.00	2.1	24.00	24.00	-2.1	612	-0.34%
2021/10/26	0	0.00	1	21.70	21.55	-1	640	-0.16%
2021/10/22	1	21.25	0	0.00	21.25	1	685	0.15%
2021/10/21	0	0.00	1	22.00	21.50	-1	708	-0.14%
2021/10/20	1	21.60	0	0.00	21.60	1	735	0.14%
2021/10/14	2	20.98	0	0.00	20.80	2	849	0.24%
2021/10/13	1	21.95	0	0.00	21.10	1	993	0.10%
2021/10/08	1	22.70	0	0.00	22.85	1	1,054	0.09%
2021/10/04	3	23.13	0	0.00	22.00	3	1,441	0.21%
2021/10/01	1	23.60	3	22.85	22.80	-2	1,442	-0.14%
2021/09/30	0	0.00	1	23.60	24.00	-1	1,441	-0.07%
2021/09/29	3	24.07	4	23.45	23.90	-1	1,453	-0.07%
2021/09/28	0	0.00	1	25.00	24.10	-1	1,460	-0.07%
2021/09/23	0	0.00	1	24.50	24.50	-1	1,543	-0.06%
2021/09/16	1	24.20	0	0.00	23.85	1	1,540	0.06%
2021/09/15	0	0.00	1	23.80	24.00	-1	1,537	-0.07%
2021/09/14	0	0.00	3	23.27	23.10	-3	1,534	-0.20%
2021/09/10	4	22.30	0	0.00	22.00	4	1,556	0.26%
2021/09/08	1	22.35	1	21.00	21.00	0	1,582	0.00%
2021/09/07	0	0.00	4	22.60	22.45	-4	1,604	-0.25%
2021/09/01	1	23.25	0	0.00	23.25	1	1,633	0.06%
2021/08/31	0	0.00	1	23.10	23.00	-1	1,634	-0.06%
2021/08/26	2	22.35	1	22.50	22.50	1	1,672	0.06%
2021/08/25	3	22.25	2	22.25	22.50	1	1,687	0.06%
2021/08/23	0	0.00	1	20.45	21.40	-1	1,714	-0.06%
2021/08/20	2	20.10	3	20.38	20.15	-1	1,725	-0.06%
2021/08/19	1	20.15	2	20.50	20.15	-1	1,740	-0.06%
2021/08/18	5	20.35	11	19.56	21.10	-6	1,810	-0.33%
2021/08/16	1	20.00	1	20.05	20.10	0	1,889	0.00%
2021/08/13	4	21.61	1	21.95	21.25	3	1,926	0.16%
2021/08/11	4	22.43	0	0.00	22.25	4	1,989	0.20%
2021/08/10	0	0.00	4	23.15	22.80	-4	2,010	-0.20%
2021/08/06	3	23.03	0	0.00	23.00	3	2,066	0.15%
2021/08/04	0	0.00	1	24.00	23.80	-1	2,151	-0.05%
2021/08/03	0	0.00	2	23.15	23.15	-2	2,189	-0.09%
2021/08/02	1	23.00	1	23.10	23.00	0	2,203	0.00%
2021/07/30	3	23.17	1	23.90	23.00	2	2,233	0.09%
2021/07/28	2	23.55	1	23.70	23.45	1	2,301	0.04%
2021/07/27	5	24.64	1	25.45	24.10	4	2,342	0.17%
2021/07/26	3	25.12	1	25.00	25.05	2	2,394	0.08%
2021/07/23	2	25.40	4	25.88	25.35	-2	2,409	-0.08%
2021/07/22	1	25.70	0	0.00	25.70	1	2,416	0.04%
2021/07/21	5	25.56	7	25.90	25.10	-2	2,424	-0.08%
2021/07/20	5	25.51	5	25.40	25.65	0	2,421	0.00%
2021/07/19	56	27.18	44	27.61	26.50	12	2,415	0.50%
2021/07/16	0	0.00	1	25.85	25.50	-1	2,374	-0.04%
2021/07/15	3	25.23	1	25.50	25.50	2	2,398	0.08%
2021/07/14	19	26.04	20	26.26	25.90	-1	2,393	-0.04%
2021/07/13	11	25.82	9	25.39	26.15	2	2,265	0.09%
2021/07/12	4	23.74	2	23.73	23.80	2	2,156	0.09%
2021/07/09	1	23.05	0	0.00	23.00	1	2,239	0.04%
2021/07/07	13	22.72	7	22.80	22.75	6	2,460	0.24%
2021/07/05	1	23.45	1	23.15	23.45	0	2,889	0.00%
2021/07/02	0	0.00	1	23.00	22.75	-1	2,972	-0.03%
2021/07/01	3	23.50	1	23.60	22.75	2	3,113	0.06%
2021/06/30	0	0.00	1	23.95	24.00	-1	3,792	-0.03%
2021/06/28	0	0.00	2	23.38	23.40	-2	4,132	-0.05%
2021/06/25	1	22.90	0.2	23.10	22.80	0.8	4,190	0.02%
2021/06/24	0	0.00	4	23.24	23.15	-4	4,226	-0.09%
2021/06/23	1	22.75	1	22.50	22.75	0	4,223	0.00%
2021/06/21	1	22.65	1	23.00	21.80	0	4,221	0.00%
2021/06/18	4	22.93	0	0.00	22.65	4	4,223	0.09%
2021/06/16	0	0.00	5	23.41	23.15	-5	4,464	-0.11%
2021/06/11	1.1	22.16	0	0.00	22.10	1.1	4,526	0.02%
2021/06/10	1	22.50	2	22.40	22.55	-1	4,532	-0.02%
2021/06/09	4	23.05	0	0.00	22.65	4	4,544	0.09%
2021/06/03	1	23.50	0	0.00	23.20	1	4,643	0.02%
2021/06/02	1	23.35	1	23.45	23.35	0	4,649	0.00%
2021/06/01	6	23.95	2.1	23.86	23.80	4	4,686	0.08%
2021/05/31	0	0.00	2	23.80	23.45	-2	4,715	-0.04%
2021/05/28	2	23.30	7	23.39	23.30	-5	4,738	-0.11%
2021/05/27	1	23.20	0	0.00	23.20	1	4,753	0.02%
2021/05/26	11	23.45	7	23.54	23.20	4	4,766	0.08%
2021/05/24	7	22.83	6	22.44	22.60	1	4,726	0.02%
2021/05/21	2	23.10	8	22.36	23.10	-6	4,723	-0.13%
2021/05/20	6.1	21.30	2	21.83	21.00	4.1	4,773	0.08%
2021/05/19	3	21.22	2	21.65	22.25	1	4,753	0.02%
2021/05/18	1	19.75	1	19.75	20.25	0	4,732	0.00%
2021/05/17	1	19.50	1	19.85	18.45	0	4,719	0.00%
2021/05/14	1.1	22.29	4	22.08	20.50	-2.9	4,678	-0.06%
2021/05/12	2	22.35	3	24.05	21.80	-1	4,607	-0.02%
2021/05/11	1	24.00	1	24.00	24.15	0	4,571	0.00%
2021/05/10	4	25.86	0	0.00	25.70	4	4,531	0.09%
2021/05/07	4	25.73	9	26.00	26.60	-5	4,513	-0.11%
2021/05/06	1	26.20	0	26.70	26.20	1	4,480	0.02%
2021/05/04	0	25.35	0	0.00	25.35	0	4,372	0.00%
2021/05/03	0	0.00	1	27.70	27.10	-1	4,317	-0.02%
2021/04/29	2	29.50	0	0.00	29.75	2	4,254	0.05%
2021/04/28	17	31.12	20	30.38	30.30	-3	4,224	-0.07%
2021/04/27	3	30.60	20	30.81	30.30	-17	4,215	-0.40%
2021/04/26	0	31.38	0	0.00	30.85	0	4,198	0.00%
2021/04/23	6	31.62	0	0.00	31.50	6	4,209	0.14%
2021/04/22	15.1	32.60	14	31.41	30.65	1.1	4,187	0.03%
2021/04/21	1	31.70	9	33.33	33.70	-8	4,095	-0.20%
2021/04/20	1	33.00	1	32.05	32.25	0	4,037	0.00%
2021/04/19	4	32.28	3.5	32.16	32.05	0.5	4,030	0.01%
2021/04/16	10.5	33.16	34	33.03	33.30	-23.5	3,999	-0.59%
2021/04/15	18	33.36	13	33.71	33.05	5	3,971	0.13%
2021/04/14	30	33.05	24	31.97	32.05	6	3,856	0.16%
2021/04/13	7	34.19	3	33.93	33.25	4	3,771	0.11%
2021/04/12	4	34.09	10	34.82	33.65	-6	3,692	-0.16%
2021/04/09	72	33.55	56	33.01	33.15	16	3,596	0.44%
2021/04/08	10	31.35	27	31.14	31.40	-17	3,318	-0.51%
2021/04/07	60	30.97	61	31.06	30.80	-1	3,286	-0.03%
2021/04/06	42	29.86	30	29.63	31.45	12	3,194	0.38%
2021/04/01	17	28.54	29	29.06	29.45	-12	2,550	-0.47%
2021/03/31	60	25.15	14.2	26.01	26.80	45.8	2,602	1.76%
2021/03/30	23	24.24	23	24.44	24.40	0	2,664	0.00%
2021/03/29	28	23.75	23	24.08	23.65	5	2,621	0.19%
2021/03/26	0	0.00	1	23.55	23.45	-1	2,609	-0.04%
2021/03/25	2	23.60	2	23.53	23.45	0	2,663	0.00%
2021/03/24	3	23.55	0	0.00	23.55	3	2,664	0.11%
2021/03/23	5	23.48	7	23.23	23.45	-2	2,699	-0.07%
2021/03/22	5	23.81	32	24.15	23.70	-27	2,722	-0.99%
2021/03/19	21	23.60	3	23.72	22.70	18	2,605	0.69%
2021/03/18	0	24.35	6	23.61	24.30	-6	2,541	-0.24%
2021/03/17	3	23.05	2	23.30	22.80	1	2,486	0.04%
2021/03/16	2	22.90	0	0.00	22.80	2	2,474	0.08%
2021/03/15	1	23.00	0	0.00	22.90	1	2,508	0.04%
2021/03/12	36	22.82	35	23.19	22.70	1	2,526	0.04%
2021/03/11	3	22.38	6	22.58	22.50	-3	2,475	-0.12%
2021/03/10	1	22.25	3	22.35	22.75	-2	2,462	-0.08%
2021/03/09	1	21.60	0	0.00	21.80	1	2,450	0.04%
2021/03/08	2	21.75	6	21.77	21.95	-4	2,466	-0.16%
2021/03/05	0	22.90	1	22.25	22.05	-1	2,489	-0.04%
2021/03/04	3	22.79	0	0.00	22.50	3	2,455	0.12%
2021/03/03	1	22.20	2	22.60	22.10	-1	2,416	-0.04%
2021/03/02	2.1	22.25	0	21.50	21.75	2	2,395	0.09%
2021/02/26	1	21.80	10	21.90	21.80	-9	2,429	-0.37%
2021/02/25	0	0.00	5	21.69	21.70	-5	2,521	-0.20%
2021/02/24	1	21.70	1	21.60	21.60	0	2,520	0.00%
2021/02/23	3	21.63	7	21.73	21.60	-4	2,505	-0.16%
2021/02/22	20.1	21.77	6	20.41	22.00	14.1	2,456	0.57%
2021/02/19	0	0.00	2	20.00	20.00	-2	2,356	-0.08%
2021/02/18	1	19.40	0	0.00	19.25	1	2,348	0.04%
2021/02/17	0	0.00	6	18.67	19.30	-6	2,372	-0.25%
2021/02/04	2	17.85	2	18.10	18.10	0	2,454	0.00%
2021/02/03	2	18.15	12	18.10	17.90	-10	2,482	-0.40%
2021/02/02	2	17.30	2	17.50	17.80	0	2,513	0.00%
2021/01/29	0	19.00	10	17.40	17.55	-10	2,573	-0.39%
2021/01/28	2	17.40	9	17.88	17.85	-7	2,610	-0.27%
2021/01/27	6	17.78	9	18.04	17.85	-3	2,638	-0.11%
2021/01/26	2	17.95	0	0.00	17.75	2	2,690	0.07%
2021/01/25	3	17.48	5	18.10	18.10	-2	2,738	-0.07%
2021/01/21	0	17.80	0	0.00	17.35	0	2,799	0.00%
2021/01/20	2	18.20	0	0.00	17.75	2	2,821	0.07%
2021/01/19	2	18.60	2	18.90	18.60	0	2,845	0.00%
2021/01/18	2	17.55	3	18.00	18.40	-1	2,862	-0.03%
2021/01/14	3	19.50	2	19.50	19.50	1	2,896	0.03%
2021/01/13	2	19.65	3	19.82	19.65	-1	3,031	-0.03%
2021/01/12	10	19.84	0	0.00	19.65	10	3,085	0.32%
2021/01/11	0	0.00	6	20.25	20.30	-6	3,203	-0.19%
2021/01/08	6	19.96	3	20.00	20.00	3	3,358	0.09%
2021/01/07	5	20.25	3	20.35	20.15	2	3,825	0.05%
2021/01/05	3	20.98	0	0.00	20.85	3	4,033	0.07%
2021/01/04	0	0.00	11	20.82	21.10	-11	4,086	-0.27%
2020/12/31	2	20.85	3	20.95	20.95	-1	4,203	-0.02%
2020/12/30	3	21.50	5	21.77	21.50	-2	4,455	-0.04%
2020/12/29	2	21.50	22	21.62	21.50	-20	4,472	-0.45%
2020/12/28	16	21.74	15	21.95	21.60	1	4,446	0.02%
2020/12/25	50	23.28	46	22.74	22.00	4	4,422	0.09%
2020/12/24	134	22.25	123	22.59	23.25	11	4,198	0.26%	大買/大賣/
2020/12/22	1	21.25	1	21.25	20.70	0	4,248	0.00%
2020/12/21	0	0.00	5	20.96	21.60	-5	4,622	-0.11%
2020/12/18	3	20.60	0	20.50	20.60	3	4,928	0.06%
2020/12/17	5	20.90	12	21.60	20.90	-7	4,967	-0.14%
2020/12/16	0	0.00	11	21.19	21.45	-11	4,938	-0.22%
2020/12/15	4	21.00	7	20.45	20.45	-3	4,901	-0.06%
2020/12/14	75	21.29	79	21.40	21.00	-4	4,891	-0.08%
2020/12/11	2	20.55	4	20.45	20.55	-2	4,851	-0.04%
2020/12/10	2	20.40	2	20.85	20.40	0	4,855	0.00%
2020/12/09	10	21.02	0	0.00	20.70	10	4,903	0.20%
2020/12/08	8	21.26	15	20.94	21.40	-7	4,899	-0.14%
2020/12/07	1	19.95	0	0.00	20.50	1	4,931	0.02%
2020/12/04	3	20.18	1	20.10	20.05	2	4,944	0.04%
2020/12/03	1	20.00	3	20.40	20.50	-2	4,964	-0.04%
2020/12/01	4	20.65	0	0.00	20.60	4	5,070	0.08%
2020/11/30	1	20.95	2	21.03	21.00	-1	5,166	-0.02%
2020/11/27	0	0.00	2	21.45	21.35	-2	5,310	-0.04%
2020/11/26	0	0.00	1	21.25	21.45	-1	5,496	-0.02%
2020/11/25	3	21.43	4	21.75	21.35	-1	5,639	-0.02%
2020/11/24	25	21.72	13	21.05	21.55	12	5,691	0.21%
2020/11/23	1	20.60	0	0.00	20.30	1	5,666	0.02%
2020/11/20	6	19.88	3	19.85	19.95	3	5,759	0.05%
2020/11/19	3	19.65	7	19.81	19.65	-4	5,808	-0.07%
2020/11/18	3	19.70	4	19.75	19.70	-1	5,892	-0.02%
2020/11/17	8	19.76	7	19.79	19.60	1	5,950	0.02%
2020/11/16	15	20.03	0	0.00	19.60	15	6,010	0.25%
2020/11/13	0	0.00	2	19.70	20.25	-2	6,030	-0.03%
2020/11/12	3	19.73	13	19.60	19.50	-10	6,055	-0.17%
2020/11/11	4	20.51	3	20.57	20.20	1	6,112	0.02%
2020/11/10	10	21.06	8	21.05	20.65	2	6,169	0.03%
2020/11/09	1	21.25	2	21.45	21.60	-1	6,299	-0.02%
2020/11/06	12	21.67	2	21.80	21.30	10	6,560	0.15%
2020/11/05	6	21.23	5	21.60	21.30	1	6,815	0.01%
2020/11/03	6	21.14	22	20.50	21.15	-16	6,816	-0.23%
2020/11/02	7	20.57	4	20.53	20.30	3	6,788	0.04%
2020/10/30	6	21.98	4	22.40	21.40	2	6,813	0.03%
2020/10/29	1	21.30	1	21.55	22.05	0	6,791	0.00%
2020/10/28	5	22.01	0	0.00	22.00	5	6,754	0.07%
2020/10/27	6	22.45	10	22.58	22.35	-4	6,764	-0.06%
2020/10/26	6	22.58	2	22.45	22.30	4	6,765	0.06%
2020/10/23	13	23.33	9	23.54	23.20	4	6,777	0.06%
2020/10/22	21	23.19	19	23.15	23.15	2	6,763	0.03%
2020/10/21	22	24.22	22	23.80	23.80	0	6,726	0.00%
2020/10/20	5	23.09	6	23.16	23.15	-1	6,628	-0.02%
2020/10/19	13	22.41	11	22.89	23.30	2	6,588	0.03%
2020/10/16	32	24.44	14	24.30	22.90	18	6,485	0.28%
2020/10/15	30	24.98	24	25.21	25.40	6	6,321	0.09%
2020/10/14	12	23.26	14	23.43	23.75	-2	5,847	-0.03%
2020/10/13	10	21.70	0	0.00	21.60	10	5,675	0.18%
2020/10/12	0	0.00	3	21.90	22.00	-3	5,723	-0.05%
2020/10/08	32	22.14	15	21.94	21.80	17	5,664	0.30%
2020/10/07	28	21.62	29	21.71	22.00	-1	5,628	-0.02%
2020/10/06	13	19.66	6	20.28	21.00	7	5,434	0.13%
2020/10/05	0	0.00	1	19.35	19.10	-1	5,379	-0.02%
2020/09/29	1	19.00	10	18.92	18.80	-9	5,385	-0.17%
2020/09/28	17	19.39	43	19.25	19.30	-26	5,390	-0.48%
2020/09/25	23	21.80	13	20.84	20.45	10	5,358	0.19%
2020/09/24	88	22.36	64	22.10	22.70	24	5,331	0.45%
2020/09/23	9	21.87	8	21.84	22.20	1	5,037	0.02%
2020/09/22	3	20.22	1	19.50	20.20	2	4,722	0.04%
2020/09/18	0	0.00	1	19.15	19.20	-1	4,680	-0.02%
2020/09/16	0	0.00	6	18.85	18.95	-6	4,656	-0.13%
2020/09/15	1	19.50	1	19.65	18.85	0	4,636	0.00%
2020/09/11	3	19.22	1	19.50	19.15	2	4,552	0.04%
2020/09/10	11	20.41	9	20.45	19.95	2	4,504	0.04%
2020/09/09	1	19.85	12	19.90	19.95	-11	4,436	-0.25%
2020/09/08	3	19.95	1	20.20	19.65	2	4,397	0.05%
2020/09/07	12	20.13	0	0.00	19.60	12	4,366	0.27%
2020/09/04	3	19.43	4	19.35	19.30	-1	4,294	-0.02%
2020/09/03	5	20.13	4	20.45	19.80	1	4,222	0.02%
2020/09/02	2	20.55	2	20.50	20.20	0	4,089	0.00%
2020/09/01	5	19.95	16	20.01	19.40	-11	3,933	-0.28%
2020/08/31	10	20.85	3	20.47	21.20	7	3,742	0.19%
2020/08/28	2	18.35	2	19.00	19.35	0	3,589	0.00%
2020/08/27	7	17.86	4	17.55	17.60	3	3,493	0.09%
2020/08/26	7	17.24	17	16.75	17.45	-10	3,456	-0.29%
2020/08/24	5	16.15	26	15.62	15.65	-21	3,291	-0.64%
2020/08/21	3	14.48	4	14.75	15.40	-1	3,188	-0.03%
2020/08/20	0	0.00	9	14.26	14.65	-9	3,125	-0.29%
2020/08/19	16	14.85	2	14.75	14.50	14	3,043	0.46%
2020/08/18	5	15.10	4	15.16	15.05	1	2,988	0.03%
2020/08/17	2	15.40	20	14.95	15.00	-18	2,925	-0.62%
2020/08/14	6	14.73	13	14.78	14.80	-7	2,802	-0.25%
2020/08/13	13	15.00	8	14.90	14.20	5	2,717	0.18%
2020/08/12	41	14.62	24	14.58	15.10	17	2,551	0.67%
2020/08/11	1	13.85	14	13.58	13.85	-13	2,260	-0.58%
2020/08/10	1	12.60	1	12.60	12.60	0	1,959	0.00%
2020/08/07	0	0.00	3	11.95	12.15	-3	1,902	-0.16%
2020/08/06	5	12.01	1	12.00	11.95	4	1,887	0.21%
2020/08/05	14	12.20	1	12.00	12.20	13	1,857	0.70%
2020/07/30	4	11.45	1	11.60	11.65	3	1,697	0.18%
2020/07/28	1	10.60	2	10.90	10.65	-1	1,614	-0.06%
2020/07/23	2	12.00	0	0.00	11.50	2	1,520	0.13%
2020/07/22	0	0.00	7	11.95	11.80	-7	1,493	-0.47%
2020/07/20	2	11.20	1	11.20	11.25	1	1,439	0.07%
2020/07/17	1	11.45	0	0.00	11.40	1	1,421	0.07%
2020/07/16	6	12.16	2	12.20	12.65	4	1,358	0.29%
2020/07/14	3	12.02	1	12.75	11.80	2	1,258	0.16%
2020/07/13	2	11.50	2.2	12.26	12.35	-0.2	1,141	-0.02%
2020/07/09	2	11.60	0	0.00	11.65	2	1,022	0.20%
2020/07/08	1	11.45	0	0.00	11.40	1	988	0.10%
2020/07/07	4	11.94	4	11.68	11.95	0	942	0.00%
2020/07/06	2	11.75	10	11.83	12.10	-8	852	-0.94%
2020/07/03	8	11.08	4	11.44	11.00	4	748	0.53%
2020/07/02	3	10.22	3	10.35	10.50	0	605	0.00%
2020/06/30	4	8.72	0	0.00	8.72	4	433	0.92%
2020/06/03	0	0.00	1	9.21	9.12	-1	345	-0.29%
2020/06/02	1	9.29	0	0.00	9.29	1	320	0.31%
2020/06/01	2	8.84	0	0.00	8.88	2	259	0.77%
2020/05/18	0	8.14	0	0.00	8.09	0	233	0.00%
2020/04/22	0	0.00	1	6.95	7.08	-1	213	-0.47%
2020/04/13	0	7.10	0	0.00	6.42	0	193	0.00%
2020/04/08	1	5.98	0	0.00	6.11	1	213	0.47%
2020/03/13	1	6.57	0	0.00	6.59	1	365	0.27%
2020/02/13	0	0.00	6	7.92	7.91	-6	401	-1.50%
2020/02/04	0	0.00	6	8.00	7.91	-6	402	-1.49%
2020/02/03	1	7.85	0	0.00	7.84	1	401	0.25%
2020/01/06	0	0.00	1	8.15	8.07	-1	387	-0.26%
2020/01/02	6	8.54	0	0.00	8.40	6	369	1.63%
2019/12/30	1	8.66	0	0.00	8.57	1	351	0.28%
2019/12/27	6	8.99	0	0.00	8.84	6	336	1.79%
2019/12/26	3	8.85	0	0.00	8.85	3	250	1.20%
2019/12/25	0	0.00	1	8.07	8.05	-1	199	-0.50%
2019/12/13	0.1	7.80	0	0.00	7.87	0.1	208	0.05%
2019/11/06	0.1	7.55	0	0.00	7.55	0.1	189	0.05%
2019/07/25	0	0.00	1	7.89	8.00	-1	445	-0.22%
2019/07/17	1	7.64	0	0.00	7.60	1	700	0.14%
2019/07/10	0	0.00	1	7.65	7.66	-1	974	-0.10%
2019/06/19	0	0.00	4	7.92	7.98	-4	1,804	-0.22%
2019/06/10	0	0.00	6	8.22	8.33	-6	1,793	-0.33%
2019/06/06	0	0.00	1	8.25	8.22	-1	1,791	-0.06%
2019/05/27	1	8.21	0	0.00	8.30	1	1,757	0.06%
2019/05/16	0	0.00	2	7.95	7.83	-2	1,686	-0.12%
2019/05/10	0	0.00	9	8.00	7.94	-9	1,660	-0.54%
2019/05/09	1	7.95	0	0.00	7.80	1	1,649	0.06%
2019/05/08	5	7.98	0	0.00	8.02	5	1,637	0.31%
2019/05/03	0	0.00	1	8.16	8.26	-1	1,599	-0.06%
2019/04/30	4	8.35	0	0.00	8.43	4	1,537	0.26%
2019/04/29	5	7.97	5	7.97	7.96	0	1,485	0.00%
2019/04/25	1	9.81	0	0.00	9.81	1	1,284	0.08%
2019/04/24	1	11.20	0	0.00	10.90	1	1,276	0.08%
2019/04/23	0	0.00	1	11.20	11.00	-1	1,258	-0.08%
2019/04/22	1	10.90	0	0.00	10.85	1	1,236	0.08%
2019/04/18	4	11.25	0	0.00	10.90	4	1,191	0.34%
2019/04/17	3	12.15	13	12.35	11.75	-10	1,118	-0.89%
2019/04/15	0	0.00	2	11.80	11.60	-2	935	-0.21%
2019/04/12	2	11.70	0	0.00	11.55	2	916	0.22%
2019/04/11	2	11.95	0	0.00	12.00	2	874	0.23%
2019/04/10	3	11.75	0	0.00	11.55	3	834	0.36%
2019/04/09	5	12.05	3	11.77	11.50	2	798	0.25%
2019/04/08	0	0.00	10	12.15	12.10	-10	755	-1.32%
2019/04/03	8	12.10	1	12.00	12.10	7	711	0.98%
2019/04/02	2	12.40	8	12.09	12.30	-6	650	-0.92%
2019/04/01	1	11.85	0	0.00	11.95	1	443	0.23%
2019/03/29	27	10.54	1	10.20	10.90	26	340	7.64%
2019/03/15	0	8.74	0	0.00	8.74	0	75	0.00%
2019/03/13	0	0.00	10	8.76	8.80	-10	78	-12.81%
2019/02/18	0	8.60	0	0.00	8.50	0	83	0.00%
2018/11/09	0	0.00	5	8.21	8.25	-5	105	-4.74%
2018/10/12	1	7.87	0	0.00	8.04	1	121	0.82%
2018/09/17	2	8.66	0	0.00	8.70	2	123	1.62%
2018/08/24	0	0.00	1	8.84	8.85	-1	139	-0.71%
2018/07/03	0	0.00	2	9.41	9.35	-2	188	-1.06%
2018/06/27	0	0.00	2	9.51	9.50	-2	200	-1.00%
2018/06/26	0	0.00	1	9.55	9.55	-1	200	-0.50%
2018/06/19	0	0.00	0	9.69	9.60	0	212	-0.02%
2018/06/12	0	0.00	1	9.95	9.92	-1	219	-0.46%
2018/06/04	3	9.70	0	0.00	9.78	3	239	1.25%
2018/05/30	5	9.61	0	0.00	9.54	5	241	2.07%
2018/05/14	0	0.00	3	10.00	9.80	-3	260	-1.15%
2018/03/31	10	10.50	0	0.00	10.55	10	357	2.80%
2018/03/26	0	10.45	0	0.00	10.50	0	386	0.00%
2018/03/14	1	10.80	0	0.00	10.85	1	385	0.26%
2018/02/06	0	0.00	1	9.86	10.00	-1	471	-0.21%
2018/01/23	0	0.00	1	10.75	10.90	-1	508	-0.20%
2018/01/16	1	11.00	0	0.00	10.95	1	599	0.17%
2018/01/02	0	0.00	2	10.25	10.20	-2	599	-0.33%