聯傑 (3094)-國泰-桃園券商分點個股進出

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

聯傑

(3094)

可現股當沖

股價
29.45
漲跌
▲0.10
漲幅
+0.34%
成交量
108張
產業
上市半導體類股
211人加入追蹤

立即追蹤
本地時間:13:30(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

聯傑 (3094)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/11/20	0	0.00	5	29.47	29.35	-5	690	-0.72%
2024/11/19	0	0.00	0	29.75	29.90	0	690	0.00%
2024/11/18	2	29.50	0	0.00	29.50	2	693	0.29%
2024/11/15	0	0.00	0	30.40	30.00	0	694	0.00%
2024/11/08	0	0.00	0	31.35	31.25	0	703	0.00%
2024/11/06	1	31.85	1	31.50	31.40	0	711	0.00%
2024/11/04	0	0.00	0	30.73	30.60	0	727	0.00%
2024/10/25	0	0.00	1	32.40	32.15	-1	778	-0.13%
2024/10/24	0	0.00	1	32.70	32.60	-1	788	-0.13%
2024/10/23	1	33.00	0	0.00	32.50	1	795	0.13%
2024/10/21	0	32.05	3	32.20	32.35	-3	821	-0.36%
2024/10/18	5	31.65	3	31.88	31.50	2	844	0.24%
2024/10/16	0	31.95	0	0.00	31.70	0	938	0.00%
2024/10/15	0	0.00	1	32.65	31.85	-1	1,128	-0.09%
2024/10/07	0	0.00	2	34.20	33.85	-2	1,722	-0.12%
2024/10/04	14	34.34	5	34.17	34.15	9	1,932	0.47%
2024/10/01	3	33.53	5	32.96	32.95	-2	1,992	-0.10%
2024/09/30	3	33.72	2	33.70	33.40	1	1,991	0.05%
2024/09/27	8	34.23	5.1	34.03	34.30	2.9	1,984	0.14%
2024/09/26	40	35.18	35	35.33	34.75	5	1,936	0.26%
2024/09/25	0	0.00	0.7	33.60	33.65	-0.7	1,748	-0.04%
2024/09/12	0	0.00	0	29.95	29.55	0	1,689	0.00%
2024/09/11	0	0.00	2	29.55	29.70	-2	1,685	-0.12%
2024/09/06	0	0.00	0.2	30.30	30.30	-0.2	1,680	-0.01%
2024/09/02	1	32.95	3	32.88	32.80	-2	1,669	-0.12%
2024/08/30	5	32.81	1	33.25	32.55	4	1,663	0.24%
2024/08/29	3	30.90	0	0.00	31.30	3	1,647	0.18%
2024/08/27	0	0.00	2	31.10	31.10	-2	1,646	-0.12%
2024/08/26	0	31.40	0	0.00	30.90	0	1,649	0.00%
2024/08/22	0.1	30.95	1.2	30.99	31.00	-1.1	1,661	-0.07%
2024/08/15	0.2	30.60	1	30.90	30.90	-0.8	1,657	-0.05%
2024/08/05	2	28.80	0	0.00	28.50	2	1,628	0.12%
2024/08/02	0.2	32.00	0.3	31.85	31.65	-0.1	1,604	-0.01%
2024/07/30	0	0.00	3	31.52	32.10	-3	1,583	-0.19%
2024/07/29	0	0.00	1	32.00	31.80	-1	1,571	-0.06%
2024/07/26	4.2	32.91	1	33.00	33.00	3.2	1,560	0.21%
2024/07/22	0.1	34.49	0.1	34.60	33.80	0	1,543	0.00%
2024/07/19	4.2	35.78	34	35.43	35.10	-29.8	1,523	-1.96%
2024/07/18	5	37.50	1	37.20	36.85	4	1,494	0.27%
2024/07/17	13	38.40	0	0.00	37.95	13	1,461	0.89%
2024/07/16	3.1	38.82	25	39.39	39.25	-22	1,396	-1.57%
2024/07/15	3.2	37.39	2	37.10	36.35	1.2	1,209	0.10%
2024/07/12	16	38.90	12	38.34	38.40	4	1,148	0.35%
2024/07/11	34.8	39.72	31	39.23	39.65	3.8	1,070	0.35%
2024/07/10	28	38.03	17.5	38.98	40.15	10.5	946	1.11%
2024/07/09	41	37.43	28	36.67	36.50	13	734	1.77%
2024/07/08	10	37.11	19.5	37.20	38.55	-9.5	622	-1.53%
2024/07/05	7	34.83	13.1	34.27	35.05	-6.1	401	-1.51%
2024/06/24	3	31.45	0	0.00	31.20	3	302	0.99%
2024/06/19	0	0.00	0.5	30.93	30.90	-0.5	307	-0.16%
2024/06/17	0	0.00	0	31.95	31.75	0	313	0.00%
2024/06/04	2	32.00	0	0.00	31.70	2	413	0.48%
2024/06/03	0	32.35	0	0.00	32.20	0	470	0.00%
2024/05/29	0.1	33.25	0	0.00	32.95	0.1	489	0.02%
2024/05/28	1	32.70	0	0.00	33.30	1	489	0.20%
2024/05/17	0	0.00	2	32.15	32.20	-2	538	-0.37%
2024/05/07	0	0.00	1	31.20	31.20	-1	583	-0.17%
2024/05/06	0	0.00	2	31.20	31.05	-2	586	-0.34%
2024/05/02	2	31.10	0	0.00	31.20	2	604	0.33%
2024/04/29	0	0.00	0	31.85	31.20	0	622	0.00%
2024/04/19	1	30.30	0	0.00	30.45	1	691	0.14%
2024/04/16	0	0.00	1	30.85	30.90	-1	724	-0.14%
2024/04/15	0	32.10	1	31.85	31.70	-1	735	-0.14%
2024/04/12	5	32.65	0	0.00	32.30	5	758	0.66%
2024/04/11	1	33.10	0	0.00	33.05	1	785	0.13%
2024/04/10	0	0.00	1	33.75	33.70	-1	802	-0.13%
2024/04/09	9	33.42	3	33.25	33.25	6	817	0.73%
2024/04/03	0	34.60	0	0.00	33.30	0	852	0.00%
2024/04/01	1	33.35	0	0.00	33.90	1	1,033	0.10%
2024/03/29	1	33.50	0	0.00	33.35	1	1,148	0.09%
2024/03/28	0	33.70	0	33.70	33.55	0	1,170	0.00%
2024/03/27	0	33.73	0	0.00	33.55	0	1,234	0.00%
2024/03/21	0	33.75	1	33.40	33.50	-1	1,271	-0.08%
2024/03/15	0	33.70	0	0.00	33.50	0	1,481	0.00%
2024/03/11	4	35.20	1	35.10	35.00	3	1,652	0.18%
2024/03/08	6	36.13	6.4	36.06	35.80	-0.4	1,670	-0.03%
2024/03/07	6	36.23	7	36.05	35.45	-1	1,661	-0.06%
2024/03/06	1	34.40	4	34.36	34.40	-3	1,663	-0.18%
2024/03/05	1	34.25	1	34.35	34.85	0	1,742	0.00%
2024/03/04	0	34.84	7	34.63	34.35	-7	1,983	-0.35%
2024/03/01	2	34.58	3	34.62	34.40	-1	2,049	-0.05%
2024/02/29	3	34.50	6	34.63	34.65	-3	2,136	-0.14%
2024/02/27	0	35.45	0	0.00	34.55	0	2,658	0.00%
2024/02/23	1	35.60	0	0.00	35.45	1	2,818	0.04%
2024/02/22	4	36.38	5	36.10	36.10	-1	2,868	-0.03%
2024/02/20	3.5	36.60	1	37.10	36.20	2.5	3,092	0.08%
2024/02/19	0	0.00	2	37.00	36.40	-2	3,125	-0.06%
2024/02/16	0	0.00	4	36.65	36.55	-4	3,181	-0.13%
2024/02/05	2	34.93	1	35.05	35.20	1	3,398	0.03%
2024/02/02	1	36.10	0	0.00	35.70	1	3,412	0.03%
2024/02/01	3	36.50	4.1	36.54	36.30	-1.1	3,462	-0.03%
2024/01/31	1	36.05	1	36.30	36.05	0	3,513	0.00%
2024/01/30	1	35.90	0	0.00	36.00	1	3,575	0.03%
2024/01/29	1	36.50	1	36.50	36.50	0	3,753	0.00%
2024/01/24	1	36.90	1	36.90	36.80	0	4,289	0.00%
2024/01/23	2	36.65	0	0.00	36.70	2	4,784	0.04%
2024/01/17	4	36.23	0	0.00	36.20	4	5,448	0.07%
2024/01/15	16.5	37.55	11	37.21	37.60	5.5	5,594	0.10%
2024/01/11	0	0.00	16	36.39	36.50	-16	6,006	-0.27%
2024/01/10	1	35.90	2	36.08	36.00	-1	6,240	-0.02%
2024/01/09	1	36.50	2	36.50	36.40	-1	6,423	-0.02%
2024/01/08	7	37.46	2	38.28	37.05	5	6,416	0.08%
2024/01/05	13	37.90	50	37.50	37.50	-37	6,424	-0.58%
2024/01/04	2	38.65	1	38.55	38.55	1	6,437	0.02%
2024/01/03	2	39.20	0	0.00	39.10	2	6,444	0.03%
2024/01/02	2	40.73	3	40.20	40.00	-1	6,448	-0.02%
2023/12/29	5	40.42	7	40.24	40.20	-2	6,470	-0.03%
2023/12/28	63	40.77	41	40.32	40.55	22	6,530	0.34%
2023/12/27	23	41.29	109	40.96	40.85	-86	6,484	-1.33%	大賣/
2023/12/26	145	40.19	48	39.60	40.50	97	6,355	1.53%	大買/
2023/12/25	10	38.75	11	39.07	38.40	-1	6,241	-0.02%
2023/12/22	21	38.72	12	38.87	38.35	9	6,224	0.14%
2023/12/21	1	37.75	7	37.32	37.55	-6	6,168	-0.10%
2023/12/20	8	37.95	6	38.25	38.05	2	6,167	0.03%
2023/12/19	5	37.62	1	38.00	37.70	4	6,164	0.06%
2023/12/18	4	38.40	2	38.38	38.20	2	6,155	0.03%
2023/12/15	8	38.79	12.1	38.57	38.40	-4.1	6,155	-0.07%
2023/12/14	31	40.49	49.1	40.48	39.50	-18.1	6,120	-0.30%
2023/12/13	8	39.66	11	39.93	39.30	-3	6,009	-0.05%
2023/12/12	3	39.63	0	0.00	39.40	3	6,059	0.05%
2023/12/11	30.3	40.16	39	39.99	40.10	-8.8	6,100	-0.14%
2023/12/08	8	39.56	7	39.49	39.35	1	6,020	0.02%
2023/12/07	12	38.84	4	39.21	38.60	8	6,001	0.13%
2023/12/06	12.6	39.49	16	39.73	39.80	-3.4	5,999	-0.06%
2023/12/05	6.2	39.13	6	39.01	38.90	0.2	5,972	0.00%
2023/12/04	5	39.62	11	39.75	39.30	-6	5,962	-0.10%
2023/12/01	11	40.51	5	40.54	40.25	6	5,962	0.10%
2023/11/30	17	41.30	3	41.37	41.00	14	5,934	0.24%
2023/11/29	43	41.52	35.2	41.56	41.85	7.8	5,954	0.13%
2023/11/28	7.6	39.67	11	39.93	40.15	-3.4	5,817	-0.06%
2023/11/27	22	39.26	9	38.93	38.30	13	5,792	0.22%
2023/11/24	84	41.56	70.5	42.35	39.95	13.5	5,800	0.23%
2023/11/22	5	40.15	6	40.06	40.00	-1	5,597	-0.02%
2023/11/21	6	38.98	6	38.84	38.70	0	5,753	0.00%
2023/11/20	20	40.30	17	39.69	39.40	3	5,836	0.05%
2023/11/17	9	39.07	13.2	39.11	39.30	-4.2	5,802	-0.07%
2023/11/16	3	38.17	4	38.36	38.00	-1	5,711	-0.02%
2023/11/15	7	38.69	12	38.73	38.45	-5	5,670	-0.09%
2023/11/14	15	39.37	11	39.42	39.20	4	5,632	0.07%
2023/11/13	17	37.63	9	37.69	38.35	8	5,543	0.14%
2023/11/10	0	0.00	1	36.15	35.85	-1	5,431	-0.02%
2023/11/09	8	36.56	6	36.72	36.20	2	5,407	0.04%
2023/11/08	5	38.03	10	37.83	37.50	-5	5,349	-0.09%
2023/11/07	10	38.79	8	38.88	38.70	2	5,294	0.04%
2023/11/06	16	39.77	14	39.50	38.95	2	5,237	0.04%
2023/11/03	26	39.07	27	38.93	38.50	-1	5,060	-0.02%
2023/11/02	34	37.97	38	37.92	38.20	-4	4,855	-0.08%
2023/11/01	56	36.53	186	36.07	36.55	-130	4,640	-2.80%	大賣/鉅額交易
2023/10/31	63	39.12	65	38.53	37.10	-2	4,504	-0.04%
2023/10/30	64	38.81	70	39.36	40.35	-6	4,002	-0.15%
2023/10/27	92	38.01	100	37.91	36.70	-8	3,661	-0.22%
2023/10/26	28	36.31	22	36.17	35.65	6	3,478	0.17%
2023/10/25	11	38.10	29	38.04	37.40	-18	3,425	-0.53%
2023/10/24	16	36.72	11	36.86	37.10	5	3,326	0.15%
2023/10/23	18	37.92	17	37.90	37.30	1	3,252	0.03%
2023/10/20	34	38.23	30	38.48	37.75	4	3,169	0.13%
2023/10/19	52	37.97	55	38.10	38.50	-3	2,989	-0.10%
2023/10/18	57	37.78	44.1	37.32	36.35	12.9	2,738	0.47%
2023/10/17	35.1	36.82	21	36.75	37.40	14.1	2,490	0.57%
2023/10/16	2	35.00	3	34.83	35.00	-1	2,297	-0.04%
2023/10/13	8	35.80	8	35.75	35.35	0	2,297	0.00%
2023/10/12	3	34.48	8	35.61	35.70	-5	2,268	-0.22%
2023/10/11	4	33.64	1	34.05	33.25	3	2,221	0.14%
2023/10/06	9	35.34	12	35.32	35.45	-3	2,202	-0.14%
2023/10/05	6.1	35.06	3	34.92	35.10	3.1	2,186	0.14%
2023/10/04	7	35.26	4	35.31	35.50	3	2,156	0.14%
2023/10/03	1	33.95	1	33.75	33.55	0	2,077	0.00%
2023/10/02	2	33.38	1	33.45	33.50	1	2,080	0.05%
2023/09/27	5	32.95	5	32.73	32.55	0	2,083	0.00%
2023/09/26	2	33.10	4	33.66	32.95	-2	2,083	-0.10%
2023/09/25	4	34.04	0	0.00	33.80	4	2,086	0.19%
2023/09/22	2	33.50	0	0.00	33.95	2	2,082	0.10%
2023/09/21	4	33.71	24	33.49	33.70	-20	2,081	-0.96%
2023/09/19	4	35.03	4	34.75	34.25	0	2,069	0.00%
2023/09/18	2	34.83	5	34.82	34.65	-3	2,060	-0.15%
2023/09/15	4	35.39	3	35.30	35.35	1	2,051	0.05%
2023/09/14	7	35.56	0	0.00	34.80	7	1,982	0.35%
2023/09/13	3	34.13	0	0.00	34.20	3	1,912	0.16%
2023/09/11	7	33.47	6	33.17	33.15	1	1,902	0.05%
2023/09/08	2	34.43	5	34.27	34.05	-3	1,881	-0.16%
2023/09/07	3	34.70	17	34.91	34.65	-14	1,878	-0.75%
2023/09/06	6.2	35.03	11	35.12	34.60	-4.8	1,868	-0.26%
2023/09/05	7	35.43	7	35.26	35.50	0	1,842	0.00%
2023/09/04	17	35.31	27	35.04	35.15	-10	1,836	-0.54%
2023/09/01	23	38.94	12.1	38.56	37.70	10.9	1,796	0.61%
2023/08/31	12	38.32	20	38.41	38.05	-8	1,726	-0.46%
2023/08/30	15	38.68	15.8	38.64	38.30	-0.8	1,703	-0.05%
2023/08/29	19	37.91	18	38.71	38.60	1	1,652	0.06%
2023/08/28	21.5	38.64	38	38.75	38.60	-16.6	1,555	-1.06%
2023/08/25	53	36.47	20	36.42	36.30	33	1,389	2.38%
2023/08/24	43.6	33.72	36	33.98	34.25	7.6	1,448	0.52%
2023/08/23	2	32.43	3	32.65	32.80	-1	1,352	-0.07%
2023/08/22	0	0.00	2	30.00	29.95	-2	1,291	-0.15%
2023/08/18	4	30.84	1	30.95	30.20	3	1,334	0.22%
2023/08/17	2	30.90	1	30.60	31.50	1	1,342	0.07%
2023/08/15	0	29.00	0	0.00	28.45	0	1,389	0.00%
2023/08/10	4	28.08	0	0.00	28.35	4	1,433	0.28%
2023/08/09	2	29.00	5	29.16	29.05	-3	1,434	-0.21%
2023/08/07	0	30.15	0	0.00	30.05	0	1,457	0.00%
2023/08/02	5	29.74	0	0.00	29.50	5	1,476	0.34%
2023/07/31	1	30.75	0	0.00	30.05	1	1,510	0.07%
2023/07/28	0	30.60	0	0.00	30.50	0	1,515	0.00%
2023/07/27	0	0.00	1	30.45	30.45	-1	1,522	-0.07%
2023/07/21	0	0.00	10	30.63	30.75	-10	1,602	-0.62%
2023/07/20	0	0.00	3	30.73	30.70	-3	1,623	-0.18%
2023/07/19	0	0.00	1	30.40	30.45	-1	1,673	-0.06%
2023/07/18	5	31.11	0	0.00	30.95	5	1,730	0.29%
2023/07/17	1	31.60	2	31.80	31.80	-1	1,795	-0.06%
2023/07/12	1	31.50	1	31.65	31.10	0	2,043	0.00%
2023/07/11	2	32.00	0.1	32.10	31.50	1.9	2,043	0.09%
2023/07/10	4	32.13	0.2	32.36	32.00	3.8	2,060	0.18%
2023/07/05	3	33.35	3	33.55	33.35	0	2,119	0.00%
2023/07/04	4	32.95	0	0.00	33.35	4	2,117	0.19%
2023/06/26	0	33.05	0	0.00	32.25	0	2,177	0.00%
2023/06/21	3	33.18	0	0.00	33.05	3	2,245	0.13%
2023/06/16	1	34.10	0	0.00	34.10	1	2,744	0.04%
2023/06/13	1	34.10	1	34.20	34.05	0	2,759	0.00%
2023/06/12	0	0.00	5	33.60	33.60	-5	2,815	-0.18%
2023/06/09	0	0.00	4	34.14	34.10	-4	2,807	-0.14%
2023/06/08	7	33.83	2	33.90	33.95	5	2,809	0.18%
2023/06/07	18	34.92	15	34.45	34.50	3	2,801	0.11%
2023/06/06	10	36.05	7	36.01	35.95	3	2,754	0.11%
2023/06/05	1	37.10	5	37.18	37.10	-4	2,740	-0.15%
2023/06/02	21	37.69	4	37.46	37.05	17	2,726	0.62%
2023/06/01	2	36.15	2	36.08	37.10	0	2,695	0.00%
2023/05/31	4.2	36.36	14	36.29	35.85	-9.8	2,660	-0.37%
2023/05/30	18	37.69	7	37.71	37.00	11	2,612	0.42%
2023/05/29	1	35.75	1	34.75	35.80	0	2,341	0.00%
2023/05/26	9	34.34	8	34.05	33.85	1	2,388	0.04%
2023/05/25	0	0.00	13	36.10	35.65	-13	2,678	-0.49%
2023/05/24	0	0.00	1	35.10	35.60	-1	2,752	-0.04%
2023/05/23	8	35.61	19	35.69	35.55	-11	2,792	-0.39%
2023/05/22	23	35.55	14	35.33	35.05	9	2,768	0.33%
2023/05/19	2	34.88	4	34.70	34.65	-2	2,747	-0.07%
2023/05/18	1	34.30	1	34.10	34.15	0	2,791	0.00%
2023/05/17	0	0.00	3	33.72	33.80	-3	2,788	-0.11%
2023/05/15	1	32.15	0	0.00	32.00	1	2,865	0.03%
2023/05/11	1	32.60	10	32.23	32.05	-9	2,870	-0.31%
2023/05/10	1	33.80	1	33.95	33.70	0	2,943	0.00%
2023/05/09	1	34.20	0	0.00	33.80	1	2,938	0.03%
2023/05/08	0.1	34.35	1	34.40	34.45	-0.9	2,932	-0.03%
2023/05/05	2	34.20	0	0.00	33.20	2	2,939	0.07%
2023/05/04	0	0.00	1	34.70	34.30	-1	2,936	-0.03%
2023/05/02	11	34.61	7	34.39	34.60	4	2,917	0.14%
2023/04/28	5	34.00	5	34.09	34.00	0	2,879	0.00%
2023/04/27	0	0.00	1	32.00	32.20	-1	2,823	-0.04%
2023/04/26	1	31.80	1	31.80	32.00	0	2,816	0.00%
2023/04/25	3	31.85	2	32.35	31.90	1	2,808	0.04%
2023/04/24	7	33.72	1	34.05	33.25	6	2,783	0.22%
2023/04/21	4	33.58	8	34.13	33.60	-4	2,731	-0.15%
2023/04/20	37	35.08	29	34.61	33.80	8	2,673	0.30%
2023/04/19	41	35.40	31	35.70	35.60	10	2,610	0.38%
2023/04/18	2	34.50	7	34.70	34.65	-5	2,462	-0.20%
2023/04/17	3	33.57	5	33.80	33.80	-2	2,373	-0.08%
2023/04/14	0	0.00	3	33.18	33.10	-3	2,356	-0.13%
2023/04/13	7	33.59	2	33.20	33.10	5	2,348	0.21%
2023/04/12	3	34.22	3	34.23	34.40	0	2,320	0.00%
2023/04/11	1	33.30	1	33.40	33.10	0	2,277	0.00%
2023/04/10	1	33.75	2	33.95	33.85	-1	2,261	-0.04%
2023/04/07	0	0.00	2	33.55	33.45	-2	2,239	-0.09%
2023/04/06	1	33.65	1	33.75	33.65	0	2,234	0.00%
2023/03/31	1	33.40	1	33.40	33.35	0	2,225	0.00%
2023/03/29	1	32.85	2	32.85	32.85	-1	2,198	-0.05%
2023/03/28	3	33.10	5	33.09	32.85	-2	2,185	-0.09%
2023/03/27	4	34.65	2	34.05	33.90	2	2,157	0.09%
2023/03/24	23	35.44	25	35.74	34.70	-2	2,132	-0.09%
2023/03/23	18	35.66	17	35.76	35.40	1	2,055	0.05%
2023/03/22	35	34.88	28	34.91	35.10	7	1,883	0.37%
2023/03/21	47	34.40	47	34.75	35.30	0	1,768	0.00%
2023/03/20	3	32.92	7.1	33.13	33.05	-4.1	1,532	-0.27%
2023/03/17	2	32.68	3	32.87	32.65	-1	1,516	-0.07%
2023/03/16	1	32.45	2	32.28	32.30	-1	1,502	-0.07%
2023/03/15	13	33.65	8	33.09	32.80	5	1,486	0.34%
2023/03/14	1	31.25	2	31.08	31.30	-1	1,418	-0.07%
2023/03/13	1	31.20	0.7	30.90	31.20	0.3	1,411	0.02%
2023/03/10	2	32.05	2	32.15	31.90	0	1,398	0.00%
2023/03/08	0	33.30	3	33.27	33.15	-3	1,370	-0.22%
2023/03/07	1	33.10	0	0.00	32.70	1	1,343	0.07%
2023/03/03	1	32.45	1.1	32.47	32.20	-0.1	1,307	-0.01%
2023/03/02	0	0.00	4	32.50	32.55	-4	1,284	-0.31%
2023/03/01	12	33.63	11	33.49	33.50	1	1,247	0.08%
2023/02/24	26	33.80	30	33.73	33.45	-4	1,199	-0.33%
2023/02/23	65.8	34.52	62	34.61	35.20	3.8	1,103	0.35%
2023/02/22	36	31.20	42	32.63	32.90	-6	770	-0.78%
2023/02/21	5	29.80	9	29.60	29.95	-4	665	-0.60%
2023/02/20	0	0.00	1	29.05	29.00	-1	603	-0.17%
2023/02/17	0	0.00	5	29.35	29.25	-5	594	-0.84%
2023/02/16	9	29.40	42	29.37	29.30	-33	576	-5.72%
2023/02/15	2	28.55	0	0.00	28.40	2	491	0.41%
2023/02/14	2	28.60	4	28.43	28.90	-2	477	-0.42%
2023/02/13	13	28.48	2	28.58	28.65	11	424	2.59%
2023/02/10	0	0.00	1	27.30	27.35	-1	372	-0.27%
2023/02/09	2	28.20	2	28.30	28.15	0	364	0.00%
2023/02/08	44	29.00	9	28.81	28.50	35	349	10.03%
2023/02/06	0	27.10	1	26.75	27.00	-1	258	-0.39%
2023/02/03	2	27.55	1	27.60	27.35	1	251	0.40%
2023/02/02	1	26.10	1	26.45	26.40	0	217	0.00%
2023/02/01	0	0.00	4	25.50	25.65	-4	207	-1.93%
2023/01/16	1	24.50	0	0.00	24.75	1	203	0.49%
2023/01/13	1	25.00	1	24.80	24.90	0	204	0.00%
2023/01/10	2	25.75	0	0.00	25.65	2	202	0.99%
2023/01/09	0	0.00	0	26.20	26.10	0	199	0.00%
2023/01/06	1	25.70	1	25.75	25.95	0	187	0.00%
2022/12/23	0.1	23.70	2.9	23.98	24.25	-2.9	187	-1.52%
2022/12/15	0	0.00	0	25.50	25.50	0	208	0.00%
2022/11/30	0	0.00	1	26.50	26.45	-1	235	-0.42%
2022/11/28	0	26.00	0	0.00	25.95	0	258	0.00%
2022/11/25	0	0.00	1	25.70	25.70	-1	261	-0.38%
2022/11/17	0	0.00	1	26.35	26.55	-1	330	-0.30%
2022/11/15	1	26.20	0	0.00	26.25	1	344	0.29%
2022/11/08	0.5	25.70	0	0.00	25.05	0.5	561	0.09%
2022/10/28	0	23.80	0	0.00	23.40	0	578	0.00%
2022/10/24	0	0.00	2	24.05	23.40	-2	587	-0.34%
2022/10/20	2	23.55	0	0.00	23.75	2	599	0.34%
2022/10/13	0	22.45	0	0.00	22.45	0	655	0.00%
2022/10/03	0	0.00	1	25.25	25.20	-1	705	-0.14%
2022/09/28	0.1	24.50	1	24.60	24.55	-1	859	-0.11%
2022/09/27	0	25.30	0	0.00	25.60	0	861	0.00%
2022/09/13	2	29.13	0	0.00	29.20	2	877	0.23%
2022/09/06	1	28.00	1	28.50	27.80	0	884	0.00%
2022/09/02	1	30.15	3	29.52	30.10	-2	874	-0.23%
2022/08/31	0	0.00	15	29.55	29.80	-15	865	-1.73%
2022/08/30	0	0.00	1	29.35	29.35	-1	868	-0.12%
2022/08/29	0	28.90	0	0.00	28.90	0	868	0.00%
2022/08/26	0	0.00	2	30.00	29.80	-2	863	-0.23%
2022/08/25	4	30.85	1	29.60	30.15	3	855	0.35%
2022/08/23	0	0.00	2	28.78	29.20	-2	828	-0.24%
2022/08/22	10	29.62	9	29.50	29.20	1	830	0.12%
2022/08/19	1	30.20	17	30.64	30.00	-16	820	-1.95%
2022/08/18	47	30.56	54	30.87	30.45	-7	797	-0.88%
2022/08/17	37	29.81	11	29.81	29.80	26	689	3.77%
2022/08/16	1	29.15	20	28.26	29.15	-19	635	-2.99%
2022/08/15	21.5	28.16	1	27.90	28.25	20.5	641	3.20%
2022/07/28	0	26.65	0	0.00	26.85	0	648	0.00%
2022/07/27	1	26.80	0	0.00	27.30	1	640	0.16%
2022/07/25	2	28.05	20	27.80	28.10	-18	630	-2.85%
2022/07/22	21	28.04	3	28.40	27.95	18	631	2.85%
2022/07/21	9	28.08	30	28.08	28.55	-21	634	-3.31%
2022/07/20	10	27.53	15	27.51	27.15	-5	616	-0.81%
2022/07/18	6	26.78	0	0.00	26.90	6	616	0.97%
2022/07/15	16	26.70	0	0.00	26.60	16	610	2.62%
2022/07/14	0	0.00	1	26.40	26.35	-1	591	-0.17%
2022/07/13	0	0.00	1	25.40	25.75	-1	587	-0.17%
2022/07/12	0	0.00	3	25.00	24.45	-3	589	-0.51%
2022/07/08	9	26.26	4	26.31	26.20	5	586	0.85%
2022/07/07	5	25.96	2	25.60	26.30	3	563	0.53%
2022/07/06	1	26.25	1	26.25	26.25	0	502	0.00%
2022/07/01	0	0.00	2	24.68	23.25	-2	450	-0.44%
2022/06/30	2	25.40	0	0.00	25.40	2	444	0.46%
2022/06/29	0	0.00	7	26.39	26.70	-7	441	-1.59%
2022/06/28	0.1	26.70	0	0.00	26.70	0.1	444	0.01%
2022/06/24	0	0.00	5	26.32	26.25	-5	454	-1.10%
2022/06/23	1	25.55	0	0.00	25.85	1	459	0.22%
2022/06/22	0.1	26.04	1	26.00	25.90	-0.9	475	-0.20%
2022/06/20	0	26.75	0	0.00	26.00	0	561	0.01%
2022/06/16	0.1	27.40	0	0.00	27.50	0.1	561	0.02%
2022/06/15	0	28.60	0	0.00	28.60	0	565	0.01%
2022/06/08	0	31.35	0	0.00	31.10	0	603	0.00%
2022/06/06	5	31.60	0	0.00	31.60	5	613	0.81%
2022/06/01	0	0.00	1	31.60	31.90	-1	658	-0.15%
2022/05/31	2	31.33	0	0.00	31.50	2	663	0.30%
2022/05/26	1.1	29.99	2	30.00	30.00	-1	701	-0.14%
2022/05/24	2	30.50	0	0.00	29.95	2	759	0.26%
2022/05/23	9	31.24	4	31.35	31.30	5	763	0.65%
2022/05/20	0.1	30.15	0	0.00	29.95	0.1	779	0.01%
2022/05/09	0	28.00	0	0.00	27.75	0	1,093	0.00%
2022/05/06	0.1	28.95	0	0.00	29.40	0.1	1,109	0.00%
2022/05/04	0.1	29.40	0	0.00	29.35	0.1	1,149	0.00%
2022/04/27	0	28.45	0	0.00	28.60	0	1,393	0.00%
2022/04/26	0	29.35	0	0.00	29.10	0	1,417	0.00%
2022/04/20	0	33.03	1	32.10	31.90	-1	1,554	-0.06%
2022/04/19	1	31.55	0	0.00	31.60	1	1,641	0.06%
2022/04/18	3	30.45	0	0.00	30.50	3	1,743	0.17%
2022/04/15	0	31.70	0	0.00	31.25	0	1,887	0.00%
2022/04/14	0	32.90	0	0.00	32.00	0	1,995	0.00%
2022/04/13	0	32.67	0	0.00	32.35	0	2,145	0.00%
2022/04/12	0	32.09	1	31.60	31.90	-1	2,271	-0.04%
2022/04/11	1	32.05	0	0.00	32.00	1	2,532	0.04%
2022/04/08	0	0.00	2	33.25	33.10	-2	2,815	-0.07%
2022/04/07	0	32.85	0	0.00	32.65	0	3,998	0.00%
2022/03/28	0.1	35.50	0	0.00	34.20	0.1	6,676	0.00%
2022/03/24	7	34.70	2	34.73	34.90	5	6,749	0.07%
2022/03/23	17	34.96	9	35.74	35.45	8	6,745	0.12%
2022/03/16	1	31.30	1	31.75	31.75	0	6,727	0.00%
2022/03/15	0	0.00	3	31.70	31.60	-3	6,728	-0.04%
2022/03/14	1	32.85	2	32.90	33.00	-1	6,731	-0.01%
2022/03/11	1	32.85	5	32.85	33.10	-4	6,749	-0.06%
2022/03/09	1	32.60	1	33.00	32.90	0	6,804	0.00%
2022/03/07	0	0.00	2	33.78	33.70	-2	6,803	-0.03%
2022/03/04	0.1	35.45	0	0.00	35.45	0.1	6,788	0.00%
2022/03/03	0	36.50	2	36.45	36.40	-2	6,787	-0.03%
2022/02/24	1.1	35.23	2	35.98	35.25	-1	6,755	-0.01%
2022/02/23	0.1	36.75	0	0.00	36.95	0.1	6,752	0.00%
2022/02/22	10	37.05	12	36.34	36.10	-2	6,765	-0.03%
2022/02/21	0.5	38.00	0	0.00	37.80	0.5	6,812	0.01%
2022/02/18	2	37.50	0	0.00	37.60	2	6,891	0.03%
2022/02/17	1	37.66	1	37.80	37.35	0	6,985	0.00%
2022/02/16	4.5	37.47	5	37.62	38.15	-0.5	6,980	-0.01%
2022/02/15	9.6	37.21	6	37.11	36.75	3.6	6,930	0.05%
2022/02/14	1	35.15	0	0.00	35.30	1	6,852	0.01%
2022/02/11	1	36.75	4	36.99	36.85	-3	6,901	-0.04%
2022/02/10	1	36.45	0	0.00	36.45	1	6,907	0.01%
2022/02/09	3	36.43	2	36.58	37.00	1	6,888	0.01%
2022/02/07	2	34.53	2	34.63	34.90	0	6,843	0.00%
2022/01/26	2	34.25	3	34.18	34.25	-1	6,822	-0.01%
2022/01/25	2.1	34.75	0	0.00	34.30	2.1	6,809	0.03%
2022/01/24	1	35.40	1	36.05	35.70	0	6,779	0.00%
2022/01/21	27.5	38.78	17	37.87	36.95	10.5	6,740	0.16%
2022/01/20	0.5	37.89	0	0.00	37.80	0.5	6,605	0.01%
2022/01/19	3.5	37.47	3	37.85	37.85	0.5	6,583	0.01%
2022/01/18	15	37.75	15	37.00	37.10	0	6,553	0.00%
2022/01/14	2	36.00	1	35.95	36.80	1	6,499	0.02%
2022/01/13	0	0.00	1	37.80	36.90	-1	6,460	-0.02%
2022/01/12	1	37.65	3	37.72	37.40	-2	6,419	-0.03%
2022/01/11	5.1	39.83	2	39.95	38.60	3.1	6,336	0.05%
2022/01/10	12	40.49	9	40.35	40.65	3	6,229	0.05%
2022/01/07	16	39.86	16	39.54	39.00	0	6,081	0.00%
2022/01/06	16	41.75	17	41.52	40.90	-1	5,969	-0.02%
2022/01/05	7	42.24	6.1	42.31	41.95	0.9	5,821	0.02%
2022/01/04	22.1	44.52	105	44.24	42.60	-82.9	5,693	-1.46%	大賣/
2022/01/03	23.1	45.05	30	45.02	43.70	-6.9	5,431	-0.13%
2021/12/30	245.1	47.31	175.1	47.61	46.90	70	5,147	1.36%	大買/大賣/
2021/12/29	183.1	44.80	214	45.00	46.05	-30.9	3,966	-0.78%	大買/大賣/
2021/12/28	96.5	42.58	172.2	42.48	41.90	-75.7	2,934	-2.58%	大賣/
2021/12/27	101	39.91	51.8	39.75	41.15	49.2	1,941	2.54%	大買/
2021/12/24	94	37.59	14.3	37.67	37.45	79.7	1,500	5.31%
2021/12/23	4	36.26	15.1	35.78	36.10	-11.1	1,367	-0.81%
2021/12/22	1	35.80	1	35.55	35.55	0	1,343	0.00%
2021/12/21	3	36.05	9	36.18	36.00	-6	1,309	-0.46%
2021/12/20	4	34.89	0	0.00	34.70	4	1,228	0.33%
2021/12/17	1	35.00	0	0.00	34.15	1	1,218	0.08%
2021/12/16	6	35.31	7	35.20	35.65	-1	1,201	-0.08%
2021/12/13	1	34.50	3	34.55	34.65	-2	1,165	-0.17%
2021/12/08	2	35.45	1	35.35	35.30	1	1,146	0.09%
2021/12/07	2	36.25	1	36.70	35.75	1	1,141	0.09%
2021/12/06	1	35.70	0	0.00	35.90	1	1,155	0.09%
2021/12/02	0	0.00	1	33.95	34.00	-1	1,127	-0.09%
2021/12/01	1	35.10	0	0.00	35.20	1	1,161	0.09%
2021/11/30	1	34.60	2	34.55	34.00	-1	1,309	-0.08%
2021/11/26	1	34.75	1	34.90	33.85	0	1,370	0.00%
2021/11/25	1	35.00	0	0.00	34.70	1	1,362	0.07%
2021/11/24	1	34.85	3	35.17	35.25	-2	1,361	-0.15%
2021/11/23	3	35.82	1	34.80	34.95	2	1,358	0.15%
2021/11/22	1	36.00	3	36.25	36.35	-2	1,350	-0.15%
2021/11/19	1	36.40	2	36.23	35.70	-1	1,343	-0.07%
2021/11/18	6	37.23	7	37.59	36.75	-1	1,322	-0.08%
2021/11/17	4	37.45	4	36.76	36.70	0	1,253	0.00%
2021/11/16	11.8	36.94	3	35.78	37.55	8.8	1,160	0.76%
2021/11/15	3	34.15	8	34.46	34.20	-5	1,072	-0.47%
2021/11/10	4	33.68	3.2	33.81	33.30	0.8	1,075	0.08%
2021/11/09	0	0.00	1.2	33.77	34.00	-1.2	1,020	-0.12%
2021/11/08	1	32.10	1.1	32.56	32.40	-0.1	1,008	-0.01%
2021/11/02	5	32.00	0	0.00	31.75	5	1,270	0.39%
2021/10/29	1	32.00	2	32.45	32.30	-1	1,405	-0.07%
2021/10/28	0.2	32.15	0	0.00	31.90	0.2	1,453	0.01%
2021/10/26	1	32.10	5	31.90	31.50	-4	1,532	-0.26%
2021/10/20	0	0.00	1	30.55	30.55	-1	1,672	-0.06%
2021/10/15	0	0.00	3	29.75	29.55	-3	2,327	-0.13%
2021/10/14	0	0.00	7	28.76	29.05	-7	2,509	-0.28%
2021/10/05	0	28.70	0	0.00	29.55	0	3,176	0.00%
2021/09/29	0	0.00	1	31.50	31.50	-1	3,233	-0.03%
2021/09/16	1	33.05	0	0.00	33.00	1	3,609	0.03%
2021/09/13	0	34.70	0	0.00	34.25	0	3,782	0.00%
2021/09/09	0	0.00	2	34.48	34.70	-2	3,833	-0.05%
2021/09/07	1	34.00	3	33.80	33.90	-2	3,859	-0.05%
2021/09/06	4	36.08	4	36.00	35.30	0	3,856	0.00%
2021/09/03	8	36.79	13	36.25	36.75	-5	3,907	-0.13%
2021/09/02	6	35.69	3	35.25	34.50	3	3,781	0.08%
2021/09/01	1	34.50	6	34.67	34.60	-5	3,741	-0.13%
2021/08/31	0	0.00	2	33.50	33.50	-2	3,731	-0.05%
2021/08/30	1	33.45	1	33.40	33.35	0	3,745	0.00%
2021/08/27	0	0.00	2	33.55	33.50	-2	3,778	-0.05%
2021/08/25	5	34.20	3	34.05	34.05	2	3,801	0.05%
2021/08/19	4	32.30	0	0.00	31.45	4	3,843	0.10%
2021/08/18	0	0.00	4	32.39	34.00	-4	3,847	-0.10%
2021/08/17	5	33.52	1	33.05	32.60	4	3,909	0.10%
2021/08/16	1	34.55	12	34.03	33.90	-11	3,910	-0.28%
2021/08/13	0.2	36.55	0	0.00	35.20	0.2	3,912	0.01%
2021/08/12	0	0.00	3	36.12	36.90	-3	3,913	-0.08%
2021/08/11	2	35.85	54	36.05	35.70	-52	3,929	-1.32%
2021/08/10	0	0.00	2	37.75	37.80	-2	3,915	-0.05%
2021/08/09	15	39.05	0	0.00	38.50	15	3,918	0.38%
2021/08/06	9	39.84	9	39.47	39.50	0	3,904	0.00%
2021/08/05	9	38.86	7.5	39.07	39.35	1.5	3,807	0.04%
2021/08/04	1	37.20	0	0.00	37.10	1	3,757	0.03%
2021/08/03	1	37.45	11	37.71	37.70	-10	3,778	-0.26%
2021/08/02	2	36.60	0	0.00	36.30	2	3,750	0.05%
2021/07/30	12	36.51	6	36.84	36.00	6	3,764	0.16%
2021/07/29	1	35.00	0	0.00	35.30	1	3,751	0.03%
2021/07/28	6	35.60	0.3	35.30	35.30	5.7	3,753	0.15%
2021/07/27	1	38.70	4	37.89	37.20	-3	3,753	-0.08%
2021/07/26	3	38.05	61.1	38.17	38.00	-58.1	3,765	-1.54%
2021/07/23	17	40.13	37	39.14	37.55	-20	3,810	-0.52%
2021/07/22	37	40.93	38	41.07	40.95	-1	3,734	-0.03%
2021/07/21	46	39.80	25	40.52	41.05	21	3,712	0.57%
2021/07/20	77	39.41	69	39.69	39.95	8	3,602	0.22%
2021/07/19	7	38.76	3	38.37	38.80	4	3,468	0.12%
2021/07/16	3	38.40	8	38.28	37.75	-5	3,418	-0.15%
2021/07/15	7.1	37.23	6	37.41	37.85	1.1	3,377	0.03%
2021/07/14	16.5	37.81	22	37.80	38.00	-5.5	3,355	-0.16%
2021/07/13	53	37.45	34.3	37.32	36.50	18.7	3,253	0.58%
2021/07/12	9	35.74	10	35.37	35.75	-1	3,080	-0.03%
2021/07/09	2	34.10	5	34.15	34.20	-3	3,053	-0.10%
2021/07/08	0	0.00	2	34.00	34.00	-2	3,129	-0.06%
2021/07/07	0	0.00	9	34.06	33.85	-9	3,176	-0.28%
2021/07/06	0	0.00	4	34.10	34.05	-4	3,236	-0.12%
2021/07/05	2	35.03	6	35.01	35.40	-4	3,324	-0.12%
2021/07/01	6.3	34.69	1	34.40	33.85	5.3	3,497	0.15%
2021/06/29	2	34.05	4	34.23	33.90	-2	3,619	-0.06%
2021/06/28	4	34.71	2	34.90	34.75	2	3,620	0.06%
2021/06/25	17	37.03	26	37.54	35.70	-9	3,620	-0.25%
2021/06/24	3	36.10	2	36.13	36.55	1	3,441	0.03%
2021/06/23	29	36.51	11.1	36.38	36.90	17.9	3,438	0.52%
2021/06/22	3.1	35.03	2	35.15	35.15	1.1	3,378	0.03%
2021/06/21	7	34.89	6	34.15	34.10	1	3,367	0.03%
2021/06/18	5	35.00	0	0.00	35.15	5	3,444	0.15%
2021/06/17	2	35.20	3	35.18	35.25	-1	3,810	-0.03%
2021/06/16	22	34.51	5	34.07	33.85	17	4,572	0.37%
2021/06/15	14	34.68	2	34.70	34.95	12	5,077	0.24%
2021/06/11	10	34.90	8	34.51	34.35	2	5,635	0.04%
2021/06/09	0	0.00	1	33.45	33.50	-1	5,781	-0.02%
2021/06/08	0	0.00	60	32.56	32.65	-60	5,816	-1.03%
2021/06/07	1	33.30	4	32.48	33.10	-3	5,916	-0.05%
2021/06/04	0	32.75	3	32.77	32.65	-3	5,981	-0.05%
2021/06/03	2	34.55	1	33.85	34.60	1	6,288	0.02%
2021/06/02	1	33.30	0	0.00	33.45	1	6,369	0.02%
2021/06/01	2	34.65	0	0.00	34.45	2	6,467	0.03%
2021/05/31	10	34.00	2	34.20	34.30	8	6,473	0.12%
2021/05/28	1	34.00	10	34.27	33.95	-9	6,479	-0.14%
2021/05/27	1	33.30	0	0.00	33.30	1	6,505	0.02%
2021/05/26	2	33.35	1	33.20	33.70	1	6,527	0.02%
2021/05/25	0	0.00	20	34.43	33.30	-20	6,530	-0.31%
2021/05/24	0	0.00	2	31.30	32.30	-2	6,481	-0.03%
2021/05/21	1	32.10	0	0.00	31.60	1	6,525	0.02%
2021/05/19	2	31.20	0	0.00	31.40	2	6,565	0.03%
2021/05/18	0	0.00	4	29.79	30.05	-4	6,667	-0.06%
2021/05/17	0	28.45	0	0.00	27.35	0	6,698	0.00%
2021/05/14	1	30.90	17	31.81	29.65	-16	6,671	-0.24%
2021/05/13	16	29.60	6	28.99	30.30	10	6,655	0.15%
2021/05/12	2	30.33	4	29.70	29.05	-2	6,632	-0.03%
2021/05/11	22	31.11	15	31.67	31.30	7	6,573	0.11%
2021/05/10	31	34.48	0	0.00	34.30	31	6,544	0.47%
2021/05/07	5	35.02	1	34.80	35.75	4	6,603	0.06%
2021/05/06	0	0.00	3	32.92	33.30	-3	6,597	-0.05%
2021/05/04	0	0.00	11	34.34	35.45	-11	6,722	-0.16%
2021/05/03	19	37.30	3	37.05	36.45	16	6,744	0.24%
2021/04/29	6	40.76	7	40.72	39.50	-1	6,777	-0.01%
2021/04/28	57	40.01	3	40.43	39.75	54	6,862	0.79%
2021/04/27	145	41.35	29	41.55	41.80	116	7,299	1.59%	大買/鉅額交易
2021/04/26	8	41.01	66	41.39	41.45	-58	7,131	-0.81%
2021/04/23	4	37.73	3	37.70	38.35	1	7,115	0.01%
2021/04/22	8	37.57	1	38.70	36.60	7	7,092	0.10%
2021/04/21	7	38.41	2	38.33	38.30	5	7,070	0.07%
2021/04/20	6	38.93	3	38.83	38.85	3	7,100	0.04%
2021/04/19	6	37.98	2	38.45	38.45	4	7,186	0.06%
2021/04/16	7	38.81	8	39.77	39.10	-1	7,155	-0.01%
2021/04/15	25	38.44	7	39.10	39.65	18	7,124	0.25%
2021/04/14	9	36.72	2	37.28	37.10	7	7,063	0.10%
2021/04/13	3	39.12	5	40.63	38.65	-2	6,977	-0.03%
2021/04/12	13	40.13	33	39.20	39.30	-20	6,916	-0.29%
2021/04/09	41	41.47	12	41.00	40.80	29	6,855	0.42%
2021/04/08	22	43.31	23	44.64	42.85	-1	6,741	-0.01%
2021/04/07	14	42.70	2	42.60	42.50	12	6,571	0.18%
2021/04/06	13	43.55	2.1	44.25	43.70	10.9	6,529	0.17%
2021/04/01	33	45.09	112.2	43.93	44.45	-79.2	6,524	-1.21%	大賣/
2021/03/31	8	41.79	0	0.00	41.50	8	6,428	0.12%
2021/03/30	3	40.73	0	0.00	42.10	3	6,411	0.05%
2021/03/29	8	41.48	10	40.83	40.90	-2	6,377	-0.03%
2021/03/26	6	39.51	12	39.74	41.10	-6	6,344	-0.09%
2021/03/25	13	38.24	4	38.49	38.25	9	6,303	0.14%
2021/03/24	2	39.45	4	39.18	39.00	-2	6,304	-0.03%
2021/03/23	19	39.27	55	37.61	38.20	-36	6,287	-0.57%
2021/03/22	200	43.14	72	42.50	40.30	128	6,236	2.05%	大買/鉅額交易
2021/03/19	163.3	42.65	162	42.89	43.00	1.3	5,862	0.02%	大買/大賣/
2021/03/18	43	39.92	91	39.41	40.90	-48	5,094	-0.94%
2021/03/17	133	36.18	77	36.68	37.20	56	4,571	1.23%	大買/
2021/03/16	33	33.39	49	33.56	34.75	-16	4,003	-0.40%
2021/03/15	16	30.74	10	30.86	31.60	6	3,860	0.16%
2021/03/12	0	28.55	5	29.40	28.75	-5	3,759	-0.13%
2021/03/11	3	29.53	0	0.00	29.30	3	3,846	0.08%
2021/03/10	7	28.21	4	28.48	28.80	3	3,832	0.08%
2021/03/09	30	31.54	23	32.18	28.20	7	3,762	0.19%
2021/03/08	48	29.47	60	30.47	30.80	-12	3,425	-0.35%
2021/03/05	30	28.53	16	28.38	28.00	14	3,334	0.42%
2021/03/04	0	0.00	6	28.09	27.60	-6	3,243	-0.18%
2021/03/03	0	0.00	1	28.00	27.75	-1	3,218	-0.03%
2021/03/02	3	28.00	0	0.00	27.40	3	3,196	0.09%
2021/02/24	0	0.00	13	28.13	27.65	-13	3,345	-0.39%
2021/02/23	2	27.50	1	28.50	28.35	1	3,318	0.03%
2021/02/22	0	0.00	1	28.25	27.90	-1	3,256	-0.03%
2021/02/19	1	27.00	3	27.62	27.80	-2	3,211	-0.06%
2021/02/18	16	27.81	3	27.55	27.80	13	3,165	0.41%
2021/02/17	1	25.20	4	25.70	26.60	-3	3,029	-0.10%
2021/02/05	0	0.00	3	24.68	24.60	-3	2,971	-0.10%
2021/02/04	0	0.00	1	24.60	24.60	-1	2,964	-0.03%
2021/02/03	2	24.95	0	0.00	24.80	2	2,945	0.07%
2021/02/02	0	0.00	1	25.00	24.70	-1	2,922	-0.03%
2021/02/01	0	0.00	1	24.40	24.60	-1	2,911	-0.03%
2021/01/29	2	26.15	0	0.00	25.25	2	2,884	0.07%
2021/01/28	0	0.00	1	25.60	25.10	-1	2,797	-0.04%
2021/01/27	2	26.08	1	26.10	26.20	1	2,769	0.04%
2021/01/26	0	0.00	16	24.60	25.95	-16	2,778	-0.58%
2021/01/25	0	0.00	2	25.83	25.10	-2	2,664	-0.08%
2021/01/22	2	26.63	2	26.68	26.45	0	2,591	0.00%
2021/01/21	5	27.57	5	27.50	26.60	0	2,506	0.00%
2021/01/20	65	29.40	37	29.19	28.55	28	2,332	1.20%
2021/01/18	0	0.00	3	22.30	25.00	-3	1,760	-0.17%
2021/01/13	4	23.53	1	23.55	23.70	3	1,635	0.18%
2021/01/12	7	23.91	6	23.72	23.10	1	1,583	0.06%
2021/01/08	1	22.60	1.1	22.93	22.70	-0.1	1,457	0.00%
2021/01/07	0	0.00	0.1	22.20	22.25	-0.1	1,446	-0.01%
2020/12/30	0	0.00	5	23.50	23.25	-5	1,512	-0.33%
2020/12/29	4	23.33	0	0.00	22.90	4	1,501	0.27%
2020/12/28	11	23.42	7	23.78	23.30	4	1,482	0.27%
2020/12/25	0	22.45	0	0.00	22.40	0	1,419	0.00%
2020/12/24	0	22.35	1	22.95	22.45	-1	1,410	-0.07%
2020/12/22	0	22.95	0	0.00	22.35	0	1,388	0.00%
2020/12/18	6	23.17	1	24.15	23.10	5	1,373	0.36%
2020/12/17	1	23.85	0	0.00	23.80	1	1,351	0.07%
2020/12/16	1	24.50	0	0.00	24.50	1	1,328	0.08%
2020/12/15	0	0.00	7	23.44	22.85	-7	1,265	-0.55%
2020/12/14	7	24.31	5	23.70	24.20	2	1,241	0.16%
2020/12/11	5	23.10	5	23.60	22.65	0	1,195	0.00%
2020/12/10	5.1	23.20	0	0.00	23.40	5.1	1,186	0.43%
2020/12/08	0	0.00	2	23.55	23.60	-2	1,153	-0.17%
2020/12/07	5.1	25.46	2	24.35	24.25	3.1	1,127	0.27%
2020/12/04	20	24.69	10	24.90	24.55	10	982	1.02%
2020/12/03	0	23.30	0	0.00	23.15	0	884	0.00%
2020/12/01	0	0.00	1	22.95	23.05	-1	860	-0.12%
2020/11/30	20	23.70	0	0.00	23.30	20	852	2.35%
2020/11/23	0	0.00	2	24.00	24.00	-2	718	-0.28%
2020/10/21	3	22.62	6	22.80	22.65	-3	582	-0.52%
2020/10/20	0	0.00	5	21.60	21.45	-5	549	-0.91%
2020/10/13	5	20.95	0	0.00	21.45	5	604	0.83%
2020/10/12	5	21.95	2	22.23	21.60	3	597	0.50%
2020/10/08	3	21.80	0	0.00	22.30	3	568	0.53%
2020/09/23	0	0.00	3	20.05	19.75	-3	722	-0.42%
2020/09/22	3	20.23	0	0.00	20.05	3	727	0.41%
2020/08/07	0	0.00	1	21.65	21.80	-1	913	-0.11%
2020/07/28	0	0.00	1	20.60	20.30	-1	921	-0.11%
2020/07/21	1	23.35	0	0.00	23.30	1	858	0.12%
2020/07/17	1	22.85	0	0.00	22.45	1	799	0.13%
2020/07/13	1	22.50	1	22.80	22.55	0	788	0.00%
2020/07/10	2	23.18	2	23.45	22.90	0	781	0.00%
2020/07/09	0	0.00	2	23.90	24.25	-2	765	-0.26%
2020/07/08	2	24.00	0	0.00	24.30	2	736	0.27%
2020/07/07	0	0.00	1	24.30	23.00	-1	701	-0.14%
2020/07/06	1	23.00	0	0.00	24.00	1	657	0.15%
2020/07/01	0	0.00	24	21.37	21.30	-24	585	-4.10%
2020/06/30	2	21.05	0	0.00	21.35	2	579	0.35%
2020/06/24	2	21.05	0	0.00	21.30	2	570	0.35%
2020/06/23	20	22.02	3	22.08	21.35	17	560	3.03%
2020/06/22	0	0.00	1	20.80	20.95	-1	492	-0.20%
2020/06/18	1	19.75	1	19.90	19.85	0	482	0.00%
2020/06/17	4	19.74	0	0.00	20.00	4	480	0.83%
2020/06/10	0	0.00	5	20.05	19.75	-5	491	-1.02%
2020/06/08	8	21.28	31	20.99	21.15	-23	500	-4.60%
2020/06/05	8	21.05	7	21.17	21.05	1	493	0.20%
2020/06/04	6	20.11	1	19.85	20.15	5	472	1.06%
2020/06/03	22	19.99	0	0.00	19.85	22	474	4.64%
2020/05/20	12	19.28	12	18.95	18.15	0	503	0.00%
2020/03/02	6	18.70	6	18.40	18.95	0	713	0.00%
2020/02/26	2	19.10	2	19.05	18.90	0	678	0.00%
2020/01/20	0	0.00	2	20.10	19.90	-2	550	-0.36%
2020/01/17	6	20.32	4	20.50	20.00	2	542	0.37%
2020/01/14	0	0.00	4	20.25	19.95	-4	494	-0.81%
2020/01/10	4	20.73	0	0.00	20.30	4	456	0.88%
2020/01/09	9	20.00	13	20.50	20.50	-4	380	-1.05%
2020/01/06	0	0.00	1	17.85	17.85	-1	291	-0.34%
2019/12/23	0	0.00	1	18.60	18.65	-1	275	-0.36%
2019/12/20	5	19.61	6	19.58	19.00	-1	263	-0.38%
2019/09/05	0	0.00	5	17.15	17.15	-5	157	-3.18%
2019/08/15	1	16.50	0	0.00	16.50	1	154	0.65%
2019/08/05	1	16.95	0	0.00	16.90	1	155	0.64%
2019/08/02	1	17.10	0	0.00	17.20	1	155	0.64%
2019/07/22	1	17.15	0	0.00	17.25	1	106	0.94%
2019/07/18	1	17.25	0	0.00	17.20	1	121	0.82%
2019/07/12	1	17.20	0	0.00	17.20	1	131	0.76%
2019/07/11	1	17.25	0	0.00	17.35	1	132	0.75%
2019/04/25	5	19.80	0	0.00	19.65	5	358	1.39%
2019/04/01	0	19.20	0	0.00	19.20	0	316	0.00%
2018/12/18	0	0.00	3	17.70	18.50	-3	244	-1.23%
2018/12/12	3	17.10	0	0.00	17.40	3	203	1.47%
2018/08/10	0	0.00	3	21.90	21.80	-3	659	-0.45%
2018/08/02	3	22.20	0	0.00	21.90	3	676	0.44%
2018/06/01	0	0.00	6	23.50	23.40	-6	425	-1.41%
2018/05/29	6	23.10	0	0.00	23.20	6	368	1.63%
2018/05/16	0	0.00	6	22.33	22.10	-6	329	-1.82%
2018/05/15	0	0.00	4	22.20	22.00	-4	335	-1.19%
2018/03/31	0	0.00	1	22.75	22.75	-1	688	-0.15%
2018/03/23	0	0.00	1	22.40	22.80	-1	895	-0.11%
2018/03/15	10	23.98	0	0.00	23.95	10	1,324	0.75%
2018/03/08	0	0.00	1	24.00	23.85	-1	1,330	-0.08%
2018/02/07	1	23.25	0	0.00	23.35	1	1,564	0.06%
2018/01/16	0	0.00	1	25.55	25.35	-1	1,868	-0.05%
2018/01/11	1	25.85	0	0.00	25.70	1	1,854	0.05%
2018/01/03	0	0.00	3	27.03	27.15	-3	1,801	-0.17%