盛達 (3027)-富邦-建國券商分點個股進出

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
33.05
漲跌
▲0.05
漲幅
+0.15%
成交量
1,181張
產業
上市通信網路類股▼0.33%
218人加入追蹤

立即追蹤
本地時間:13:30

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

盛達 (3027)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/12/02	4	33.90	4	33.00	33.00	0	1,197	0.00%
2024/11/29	1	34.50	0	0.00	34.10	1	1,160	0.09%
2024/11/27	1	37.90	1	37.70	36.60	0	1,135	0.00%
2024/11/26	2.1	38.85	4	38.45	37.40	-1.9	1,101	-0.17%
2024/11/25	3	39.03	3	38.38	38.10	0	1,058	0.00%
2024/11/22	23	37.98	22	38.25	39.90	1	915	0.11%
2024/11/21	2	36.03	1.7	36.59	37.30	0.3	555	0.05%
2024/11/20	0	0.00	20	34.02	33.95	-20	507	-3.94%
2024/11/14	6	34.93	6	34.23	34.15	0	569	0.00%
2024/11/13	0	0.00	0	35.50	34.10	0	552	0.00%
2024/11/12	0	0.00	0	33.30	33.00	0	515	0.00%
2024/11/05	0	34.00	0	0.00	33.60	0	538	0.00%
2024/10/23	1	35.55	0	0.00	35.35	1	623	0.16%
2024/10/16	0	0.00	1	35.45	35.20	-1	711	-0.14%
2024/10/11	0	0.00	4	35.70	35.60	-4	733	-0.55%
2024/10/09	1	36.90	1.1	36.48	36.30	-0.1	744	-0.02%
2024/10/08	1	37.45	6	37.10	37.05	-5	747	-0.67%
2024/10/07	5	38.69	1	39.00	38.20	4	752	0.53%
2024/10/04	3	38.50	15	37.94	37.45	-12	750	-1.60%
2024/10/01	3	38.80	8	38.41	38.50	-5	734	-0.68%
2024/09/24	0	35.20	0	0.00	35.15	0	963	0.00%
2024/09/20	1	34.75	1	34.55	34.70	0	985	0.00%
2024/09/19	0	0.00	4	34.29	34.65	-4	984	-0.41%
2024/09/18	1	33.75	0	0.00	33.75	1	989	0.10%
2024/09/13	0	0.00	1	34.10	34.10	-1	999	-0.10%
2024/09/11	0	0.00	1	33.15	33.05	-1	1,008	-0.10%
2024/09/05	1	35.60	0	0.00	34.75	1	1,053	0.09%
2024/09/04	0	35.80	0	0.00	35.20	0	1,070	0.00%
2024/09/02	1	36.40	0	0.00	37.35	1	1,073	0.09%
2024/08/27	2	36.88	0	0.00	36.90	2	1,144	0.17%
2024/08/26	0	0.00	1	37.40	37.40	-1	1,148	-0.09%
2024/08/23	0	0.00	3	37.25	37.70	-3	1,157	-0.26%
2024/08/21	0	0.00	1	39.55	38.45	-1	1,174	-0.09%
2024/08/19	0	35.10	1	35.30	35.30	-1	1,128	-0.09%
2024/08/16	1	35.30	0	0.00	35.30	1	1,141	0.09%
2024/08/14	1	35.50	1	35.15	35.15	0	1,162	0.00%
2024/08/09	0	0.00	1	34.95	35.10	-1	1,189	-0.08%
2024/08/08	2	34.00	1	34.35	34.10	1	1,194	0.08%
2024/08/07	1	33.85	2	34.60	34.60	-1	1,197	-0.08%
2024/08/06	2	31.45	0	0.00	32.05	2	1,212	0.17%
2024/08/05	1	35.92	0	0.00	33.50	1	1,203	0.09%
2024/08/02	1	37.65	0	0.00	37.20	1	1,208	0.08%
2024/08/01	0.2	38.83	0	0.00	38.65	0.2	1,222	0.02%
2024/07/31	2	38.50	2	38.40	38.40	0	1,236	0.00%
2024/07/30	3	38.10	5	38.34	39.10	-2	1,266	-0.16%
2024/07/29	7	39.89	1	39.20	38.60	6	1,282	0.47%
2024/07/23	1	40.20	3	40.65	41.05	-2	1,334	-0.15%
2024/07/22	3	40.15	7	40.69	40.70	-4	1,365	-0.29%
2024/07/19	4	40.64	4	40.63	40.30	0	1,378	0.00%
2024/07/17	0	0.00	1	41.15	40.40	-1	1,637	-0.06%
2024/07/15	1	39.55	0	0.00	39.60	1	2,169	0.05%
2024/07/12	2	40.08	1.2	40.78	40.00	0.8	2,298	0.04%
2024/07/11	0.1	40.80	0.1	40.50	40.20	0	2,737	0.00%
2024/07/10	0	0.00	0.8	40.66	40.80	-0.8	3,055	-0.03%
2024/07/09	0	0.00	1.1	40.52	40.55	-1.1	3,190	-0.03%
2024/07/08	4	41.85	5	41.24	41.10	-1	3,243	-0.03%
2024/07/04	0	0.00	4.1	42.12	41.80	-4.1	3,261	-0.13%
2024/07/03	20	43.82	22	43.94	42.90	-2	3,250	-0.06%
2024/07/02	20	42.50	26	42.17	43.15	-6	3,170	-0.19%
2024/07/01	1	39.30	0	0.00	39.25	1	3,073	0.03%
2024/06/28	2	39.70	120	39.80	39.80	-118	3,131	-3.77%	大賣/鉅額交易
2024/06/27	132	40.56	6	40.77	39.90	126	3,150	4.00%	大買/鉅額交易
2024/06/26	0	0.00	3	39.55	39.30	-3	3,156	-0.10%
2024/06/25	3	38.98	4	39.21	39.25	-1	3,201	-0.03%
2024/06/24	2.1	39.10	1	39.35	38.80	1.1	3,332	0.03%
2024/06/21	1.1	39.35	5	39.42	39.35	-3.9	3,357	-0.12%
2024/06/20	4	39.31	0	0.00	39.35	4	3,394	0.12%
2024/06/19	1	39.50	0	0.00	39.50	1	3,426	0.03%
2024/06/18	2	40.50	1	40.15	40.15	1	3,431	0.03%
2024/06/17	5	41.24	0	0.00	40.80	5	3,432	0.15%
2024/06/14	2	39.90	0	0.00	39.95	2	3,413	0.06%
2024/06/13	6	39.03	1	38.60	38.80	5	3,409	0.15%
2024/06/12	1	38.70	0	0.00	38.30	1	3,407	0.03%
2024/06/11	3	39.35	2	39.08	38.60	1	3,415	0.03%
2024/06/07	0	0.00	1	40.30	40.50	-1	3,453	-0.03%
2024/06/06	1	39.90	1	39.70	39.75	0	3,475	0.00%
2024/06/05	1	40.25	2	40.00	40.10	-1	3,488	-0.03%
2024/06/04	2	39.60	3	39.55	39.40	-1	3,522	-0.03%
2024/06/03	2.1	42.00	0	0.00	41.65	2.1	3,508	0.06%
2024/05/30	3	42.45	0	0.00	42.10	3	3,635	0.08%
2024/05/29	9	42.42	0	0.00	42.40	9	3,670	0.25%
2024/05/28	0	43.02	9	42.97	42.85	-9	3,692	-0.24%
2024/05/27	4	42.71	0	0.00	43.10	4	3,765	0.11%
2024/05/24	1	41.45	1.3	41.41	42.05	-0.3	3,822	-0.01%
2024/05/23	6	41.98	0	0.00	41.60	6	3,933	0.15%
2024/05/21	5	43.03	4	43.23	43.35	1	3,973	0.03%
2024/05/20	1	42.40	1	42.55	42.55	0	4,061	0.00%
2024/05/17	0	0.00	2	42.20	42.30	-2	4,082	-0.05%
2024/05/16	0	0.00	1	42.40	42.35	-1	4,096	-0.02%
2024/05/14	0	0.00	2	43.33	43.00	-2	4,142	-0.05%
2024/05/13	0	0.00	3	42.90	42.90	-3	4,135	-0.07%
2024/05/10	4	42.95	1	43.50	43.15	3	4,133	0.07%
2024/05/09	1	43.90	1.2	44.18	43.55	-0.2	4,112	0.00%
2024/05/08	5	45.34	6	45.13	45.00	-1	4,090	-0.02%
2024/05/07	3	45.20	3	44.90	45.20	0	4,074	0.00%
2024/05/06	4	44.03	7	43.97	43.95	-3	4,050	-0.07%
2024/05/03	4	44.63	2.1	44.23	44.10	1.9	4,036	0.05%
2024/05/02	1	45.05	1	45.60	45.05	0	4,011	0.00%
2024/04/30	3	45.07	2	45.40	45.30	1	3,990	0.03%
2024/04/29	4	45.65	10	45.17	45.05	-6	3,970	-0.15%
2024/04/26	12	46.72	5.1	46.32	46.15	6.9	3,924	0.18%
2024/04/25	8	48.09	16	48.10	47.50	-8	3,876	-0.21%
2024/04/24	68	49.53	98	49.52	49.35	-30	3,827	-0.78%
2024/04/23	9.1	46.50	15.3	47.35	49.00	-6.2	3,667	-0.17%
2024/04/22	29.2	48.96	23	49.05	47.40	6.2	3,578	0.17%
2024/04/19	39.1	49.31	31	47.88	47.35	8.1	3,391	0.24%
2024/04/18	46	48.71	41	47.64	47.35	5	3,078	0.16%
2024/04/17	52.4	48.88	76	48.53	48.55	-23.7	2,948	-0.80%
2024/04/16	103	46.68	159	46.64	46.25	-56	2,505	-2.23%	大買/大賣/
2024/04/15	10	46.05	60	46.26	46.55	-50	2,182	-2.29%
2024/04/12	8	43.65	6	44.45	44.65	2	2,050	0.10%
2024/04/11	1.1	42.56	2.1	42.04	41.70	-1	1,986	-0.05%
2024/04/10	2	42.93	0	0.00	42.80	2	1,961	0.10%
2024/04/09	1.1	42.86	1	42.90	42.80	0.1	1,957	0.01%
2024/04/08	7.1	43.70	11	42.91	42.85	-3.9	1,961	-0.20%
2024/04/03	7.1	45.42	4	44.98	44.55	3.1	1,924	0.16%
2024/04/02	2	45.15	2	45.20	44.90	0	1,924	0.00%
2024/04/01	1	43.90	15	44.71	43.45	-14	1,873	-0.75%
2024/03/29	15	45.12	14	44.25	44.55	1	1,874	0.05%
2024/03/28	9	46.47	40	46.84	45.60	-31	1,856	-1.67%
2024/03/27	65	47.08	43	47.43	46.40	22	1,809	1.22%
2024/03/26	3	45.27	2.1	44.79	44.70	0.9	1,677	0.05%
2024/03/25	4.1	45.28	2.6	45.62	45.70	1.5	1,650	0.09%
2024/03/22	19	43.99	5	43.78	44.75	14	1,615	0.87%
2024/03/20	0	42.90	5	42.35	42.10	-5	1,579	-0.32%
2024/03/19	0.1	42.70	0	0.00	42.50	0.1	1,583	0.00%
2024/03/18	0	0.00	3.7	42.96	43.00	-3.7	1,594	-0.23%
2024/03/14	0	43.06	0	0.00	42.20	0	1,647	0.00%
2024/03/13	7	43.69	2.1	43.27	43.00	5	1,642	0.30%
2024/03/12	0	0.00	1	44.00	43.95	-1	1,625	-0.06%
2024/03/11	0	0.00	9	43.76	44.00	-9	1,625	-0.55%
2024/03/08	30	43.99	8	43.28	43.35	22	1,654	1.33%
2024/03/07	15	44.83	2	44.90	44.75	13	1,621	0.80%
2024/03/06	1	46.40	5	46.64	46.40	-4	1,613	-0.25%
2024/03/05	12	47.41	55	47.95	46.35	-43	1,598	-2.69%
2024/03/04	3	46.10	11	45.85	46.80	-8	1,503	-0.53%
2024/03/01	4	46.78	4	46.84	46.45	0	1,467	0.00%
2024/02/29	9	47.66	3	47.55	47.05	6	1,441	0.42%
2024/02/27	19	45.85	18	46.70	46.55	1	1,369	0.07%
2024/02/26	3	47.58	6	47.22	45.60	-3	1,302	-0.23%
2024/02/22	5	45.25	0	0.00	45.10	5	1,159	0.43%
2024/02/21	10.5	45.90	8	45.27	45.85	2.5	1,125	0.22%
2024/02/20	5	43.00	0	0.00	43.55	5	1,029	0.49%
2024/02/19	2	42.95	71	43.01	42.90	-69	1,004	-6.87%
2024/02/16	9	42.85	5	42.54	42.85	4	991	0.40%
2024/02/15	0	0.00	1	41.15	41.40	-1	969	-0.10%
2024/02/05	7	39.05	2	39.10	39.10	5	974	0.51%
2024/02/01	0	0.00	2	38.25	38.40	-2	968	-0.21%
2024/01/30	0	0.00	30	38.20	38.20	-30	968	-3.10%
2024/01/29	0	0.00	1	38.65	38.75	-1	971	-0.10%
2024/01/26	1	38.60	5	38.64	38.25	-4	972	-0.41%
2024/01/25	1	38.80	1	38.70	38.60	0	973	0.00%
2024/01/24	1	39.30	0	0.00	39.25	1	964	0.10%
2024/01/19	1	38.95	0	0.00	38.90	1	978	0.10%
2024/01/18	1	38.95	6	38.97	38.90	-5	980	-0.51%
2024/01/17	2	39.70	0	0.00	39.20	2	978	0.20%
2024/01/16	0	0.00	10	40.75	40.65	-10	966	-1.03%
2024/01/15	17	41.92	2	41.58	41.75	15	951	1.58%
2024/01/11	1	39.60	11	40.10	39.85	-10	920	-1.09%
2024/01/10	1	40.20	0	0.00	40.05	1	943	0.11%
2024/01/09	1	40.95	0	0.00	40.90	1	945	0.11%
2024/01/08	3	42.07	0	0.00	41.85	3	945	0.32%
2024/01/05	9	41.61	12	41.40	41.40	-3	945	-0.32%
2024/01/04	0	0.00	1	41.25	41.25	-1	948	-0.11%
2024/01/03	0	0.00	2	42.45	41.50	-2	960	-0.21%
2024/01/02	9	43.02	3	42.90	42.55	6	953	0.63%
2023/12/29	2	41.80	0	0.00	42.75	2	946	0.21%
2023/12/28	3	42.75	0	0.00	42.55	3	941	0.32%
2023/12/27	0	0.00	1.1	41.73	41.50	-1.1	914	-0.12%
2023/12/26	4.1	42.61	5	42.70	42.15	-0.9	914	-0.10%
2023/12/19	3	40.33	2	40.15	40.40	1	927	0.11%
2023/12/18	2	40.90	20	41.00	40.70	-18	942	-1.91%
2023/12/15	4	41.68	1	41.65	41.65	3	946	0.32%
2023/12/14	5	42.12	0	0.00	41.85	5	946	0.53%
2023/12/13	3	43.00	26	42.22	42.20	-23	942	-2.44%
2023/12/12	45	43.42	54	43.30	43.00	-9	939	-0.96%
2023/12/11	1.1	42.00	1	41.80	41.80	0.1	924	0.01%
2023/12/08	1	42.45	1	42.40	42.35	0	935	0.00%
2023/12/07	4.3	42.99	4	43.45	42.40	0.3	945	0.03%
2023/12/06	1	42.20	1	43.30	41.95	0	932	0.00%
2023/12/05	12	41.31	18	42.38	42.95	-6	911	-0.66%
2023/12/04	3	41.25	2	41.05	41.05	1	870	0.11%
2023/12/01	9.1	41.78	4	42.00	41.40	5.1	872	0.59%
2023/11/30	1	41.59	0	0.00	41.60	1	860	0.12%
2023/11/29	2	40.00	1	40.35	39.95	1	843	0.12%
2023/11/27	8	40.13	3	40.40	39.80	5	845	0.59%
2023/11/24	5	40.59	2	40.55	40.55	3	855	0.35%
2023/11/21	3	40.02	0	0.00	39.90	3	887	0.34%
2023/11/20	0	0.00	1	40.15	40.15	-1	903	-0.11%
2023/11/17	2	39.70	0	0.00	39.70	2	921	0.22%
2023/11/15	1	39.15	0	0.00	39.20	1	936	0.11%
2023/11/14	3	39.33	2	39.55	39.55	1	944	0.11%
2023/11/13	23	39.24	6	39.45	39.30	17	952	1.78%
2023/11/08	0	37.63	0	0.00	37.25	0	969	0.00%
2023/11/06	0	0.00	2	37.05	37.10	-2	1,052	-0.19%
2023/11/02	1	36.15	2	36.35	36.20	-1	1,182	-0.08%
2023/11/01	1	35.85	0	0.00	36.15	1	1,290	0.08%
2023/10/31	1	37.00	1	35.85	35.85	0	1,391	0.00%
2023/10/27	1	37.50	2	37.68	37.30	-1	1,478	-0.07%
2023/10/24	1	37.40	0	0.00	38.00	1	1,548	0.06%
2023/10/20	1	37.75	2	37.05	37.05	-1	1,606	-0.06%
2023/10/19	1	37.00	0	0.00	37.75	1	1,655	0.06%
2023/10/18	4	38.55	4	37.33	37.10	0	1,666	0.00%
2023/10/16	31	40.17	0	0.00	39.80	31	1,696	1.83%
2023/10/13	24.1	40.09	2	40.00	40.00	22.1	1,843	1.20%
2023/10/12	1	40.55	0	0.00	40.55	1	1,982	0.05%
2023/10/11	5	40.91	1	40.30	40.30	4	2,023	0.20%
2023/10/06	2	41.80	0	0.00	41.75	2	2,072	0.10%
2023/10/05	0	0.00	1	42.50	42.40	-1	2,165	-0.05%
2023/10/04	3.1	40.39	1	40.60	40.60	2.1	2,239	0.09%
2023/10/03	8	42.35	8	41.86	41.75	0	2,381	0.00%
2023/10/02	6	42.17	6	42.08	42.05	0	2,450	0.00%
2023/09/27	1	42.00	1	42.70	42.15	0	2,776	0.00%
2023/09/26	0	0.00	1	42.05	42.10	-1	2,867	-0.03%
2023/09/25	3	41.25	4	41.69	42.00	-1	3,034	-0.03%
2023/09/22	2	39.80	3	40.30	40.30	-1	3,118	-0.03%
2023/09/21	14.1	40.54	2	40.10	40.10	12.1	3,291	0.37%
2023/09/20	1	41.90	0	0.00	41.50	1	3,345	0.03%
2023/09/19	1	41.65	0	0.00	41.70	1	3,478	0.03%
2023/09/18	6	42.06	0	0.00	41.80	6	3,601	0.17%
2023/09/15	5	42.20	0	0.00	42.15	5	3,977	0.13%
2023/09/14	2	42.90	5	42.88	42.65	-3	4,076	-0.07%
2023/09/13	0	0.00	9	41.51	41.35	-9	4,154	-0.22%
2023/09/12	11	41.08	2	40.90	40.90	9	4,321	0.21%
2023/09/11	10	42.07	0	0.00	41.55	10	4,405	0.23%
2023/09/08	5	41.77	3	42.20	42.20	2	4,490	0.04%
2023/09/07	1	41.90	0	0.00	41.80	1	4,742	0.02%
2023/09/06	3.1	42.20	1	42.25	42.25	2.1	5,167	0.04%
2023/09/05	3	42.20	5	41.96	42.20	-2	5,602	-0.04%
2023/09/04	5	41.51	3	41.35	41.05	2	5,927	0.03%
2023/09/01	4	42.10	2	42.05	41.90	2	6,450	0.03%
2023/08/31	3	42.33	2	42.05	42.05	1	6,523	0.02%
2023/08/30	3	41.13	4	42.20	42.20	-1	6,553	-0.02%
2023/08/29	1	41.00	9	40.97	41.20	-8	6,608	-0.12%
2023/08/28	6	42.16	22	40.70	40.90	-16	6,622	-0.24%
2023/08/25	3	41.92	3	42.55	42.55	0	6,607	0.00%
2023/08/24	4	42.90	4	42.45	42.45	0	6,616	0.00%
2023/08/23	2	43.60	6	43.93	42.80	-4	6,624	-0.06%
2023/08/22	10	44.93	11	43.99	44.00	-1	6,645	-0.02%
2023/08/21	5	45.68	5	45.36	45.30	0	6,657	0.00%
2023/08/18	2	45.90	2	45.35	45.35	0	6,671	0.00%
2023/08/17	10	45.05	9	45.79	45.85	1	6,677	0.01%
2023/08/16	0	0.00	2	43.95	43.95	-2	6,699	-0.03%
2023/08/15	2	42.50	2	43.40	43.40	0	6,719	0.00%
2023/08/14	5	43.06	45	42.69	42.10	-40	6,740	-0.59%
2023/08/11	5	44.80	16	44.54	43.80	-11	6,731	-0.16%
2023/08/10	6	46.14	6	45.38	45.25	0	6,726	0.00%
2023/08/09	0	0.00	1	46.85	47.10	-1	6,736	-0.01%
2023/08/08	31	47.84	8	47.53	47.15	23	6,750	0.34%
2023/08/07	61	50.45	6	50.67	51.50	55	6,697	0.82%
2023/08/04	5	46.98	14	50.07	50.30	-9	6,660	-0.14%
2023/08/02	10	47.32	9	46.03	46.25	1	6,868	0.02%
2023/08/01	7	48.85	5	48.97	49.05	2	6,836	0.03%
2023/07/31	17	47.56	6	48.20	47.70	11	6,823	0.16%
2023/07/28	6	47.32	1	47.65	47.65	5	6,811	0.07%
2023/07/27	50	47.42	1	47.60	47.70	49	6,836	0.72%
2023/07/26	16	46.58	0	0.00	46.25	16	6,882	0.23%
2023/07/25	4	45.80	3	46.37	46.35	1	6,893	0.01%
2023/07/24	21	47.27	2	47.18	46.10	19	6,906	0.28%
2023/07/21	4	48.18	2	48.83	48.95	2	6,910	0.03%
2023/07/20	1	48.90	3	48.57	48.45	-2	6,972	-0.03%
2023/07/19	26	48.77	4	48.73	48.50	22	6,991	0.31%
2023/07/18	136	50.28	98.5	50.36	49.10	37.6	7,064	0.53%	大買/
2023/07/17	134.2	51.54	37	52.07	52.50	97.2	7,043	1.38%	大買/
2023/07/14	23	48.87	1	48.65	48.65	22	6,975	0.32%
2023/07/13	18	48.57	9	48.53	48.30	9	7,039	0.13%
2023/07/12	25	48.73	6	48.57	48.30	19	7,101	0.27%
2023/07/11	22.3	50.24	15	50.23	49.60	7.2	7,190	0.10%
2023/07/10	48	50.99	13	51.18	50.10	35	7,562	0.46%
2023/07/07	31	52.86	0	0.00	52.80	31	7,906	0.39%
2023/07/06	17	54.30	12	53.99	53.90	5	7,947	0.06%
2023/07/05	31	56.64	54	57.17	56.20	-23	7,914	-0.29%
2023/07/04	1	54.33	2	55.25	55.50	-1	7,863	-0.01%
2023/07/03	26	56.25	16	54.88	55.30	10	7,827	0.13%
2023/06/30	5	54.44	27	53.83	54.80	-22	7,702	-0.29%
2023/06/29	17	53.67	23.2	53.54	54.00	-6.2	7,626	-0.08%
2023/06/28	16	51.86	2	51.80	51.20	14	7,506	0.19%
2023/06/27	65	51.16	16	50.94	50.80	49	7,528	0.65%
2023/06/26	22	53.13	26	52.62	52.10	-4	7,474	-0.05%
2023/06/21	84	54.55	101	54.53	53.10	-17	7,485	-0.23%	大賣/
2023/06/20	36	52.22	12	51.87	52.10	24	7,217	0.33%
2023/06/19	19	51.26	24	51.45	51.60	-5	7,325	-0.07%
2023/06/16	17	51.43	7	51.30	50.30	10	7,552	0.13%
2023/06/15	12.2	51.03	14	51.31	51.10	-1.8	7,942	-0.02%
2023/06/14	23	51.60	19.1	51.44	51.10	3.9	8,305	0.05%
2023/06/13	46	51.71	67.1	51.49	51.70	-21.1	8,705	-0.24%
2023/06/12	110	51.63	85	50.46	50.00	25	8,992	0.28%	大買/
2023/06/09	86	49.73	84	50.26	50.30	2	8,648	0.02%
2023/06/08	99	48.31	90	47.93	47.00	9	8,358	0.11%
2023/06/07	61.1	47.58	76	47.45	47.35	-15	8,240	-0.18%
2023/06/06	0	0.00	3	46.50	46.50	-3	7,867	-0.04%
2023/06/05	0	0.00	21	42.24	42.30	-21	7,948	-0.26%
2023/06/02	22	42.00	4	41.91	41.80	18	8,028	0.22%
2023/06/01	21	40.23	0	0.00	40.80	21	8,148	0.26%
2023/05/30	6	39.88	5	39.78	39.85	1	8,707	0.01%
2023/05/29	2	40.20	21	39.79	40.20	-19	8,825	-0.22%
2023/05/26	0	0.00	4	40.18	39.55	-4	9,011	-0.04%
2023/05/25	5	41.19	7	40.97	40.90	-2	9,190	-0.02%
2023/05/24	7	41.93	2	41.98	41.90	5	9,661	0.05%
2023/05/23	1	42.20	1	42.00	42.40	0	10,193	0.00%
2023/05/22	4	41.88	3	42.20	42.20	1	10,526	0.01%
2023/05/19	10	41.09	0	0.00	40.60	10	10,681	0.09%
2023/05/18	4	41.61	0	0.00	41.30	4	10,949	0.04%
2023/05/16	4	41.29	4	41.08	40.95	0	11,282	0.00%
2023/05/15	11	41.38	9	41.20	41.20	2	11,383	0.02%
2023/05/12	7	41.96	4	42.18	42.20	3	11,554	0.03%
2023/05/11	2	42.13	9	42.01	41.70	-7	11,677	-0.06%
2023/05/10	14.1	43.72	22.4	43.83	43.55	-8.4	11,757	-0.07%
2023/05/09	34.5	46.84	34	45.77	44.90	0.5	11,756	0.00%
2023/05/08	0	0.00	3	44.45	44.35	-3	11,527	-0.03%
2023/05/05	3	43.78	1	43.70	43.70	2	11,622	0.02%
2023/05/04	0	0.00	3	44.15	44.30	-3	11,743	-0.03%
2023/05/03	3	43.88	1	43.75	43.50	2	11,950	0.02%
2023/05/02	22	44.34	23	44.27	44.45	-1	12,344	-0.01%
2023/04/28	10	42.85	3	42.70	42.50	7	12,607	0.06%
2023/04/27	1	42.20	1	42.55	41.85	0	12,749	0.00%
2023/04/26	15.1	41.64	51	41.30	41.60	-36	12,781	-0.28%
2023/04/25	7	42.51	134	42.79	42.25	-127	12,856	-0.99%	大賣/鉅額交易
2023/04/24	0.1	44.60	20	44.20	44.55	-19.9	12,831	-0.16%
2023/04/21	14	44.70	181.1	44.25	43.60	-167.1	12,990	-1.29%	大賣/鉅額交易
2023/04/20	19	47.67	124	46.97	46.15	-105	13,054	-0.80%	大賣/鉅額交易
2023/04/19	7	48.07	22	48.16	48.30	-15	13,098	-0.11%
2023/04/18	19.1	48.73	21	48.46	48.10	-1.9	13,164	-0.01%
2023/04/17	20.1	48.46	43	48.70	48.00	-22.9	13,312	-0.17%
2023/04/14	44	48.80	48	48.74	48.10	-4	13,750	-0.03%
2023/04/13	62	49.55	51	49.93	49.00	11	13,755	0.08%
2023/04/12	55	50.18	36	49.63	50.60	19	13,382	0.14%
2023/04/11	33.1	46.94	66	46.79	46.75	-33	12,957	-0.25%
2023/04/10	27	47.54	37.2	47.66	47.65	-10.2	12,977	-0.08%
2023/04/07	62	47.76	60	47.36	47.20	2	13,058	0.02%
2023/04/06	5.2	46.46	7	46.31	46.25	-1.9	13,022	-0.01%
2023/03/31	0	0.00	18	46.29	46.00	-18	13,146	-0.14%
2023/03/30	1	45.50	3	45.67	45.85	-2	13,225	-0.02%
2023/03/29	11	45.49	33	46.00	45.35	-22	13,310	-0.17%
2023/03/28	4	45.83	0	0.00	46.15	4	13,502	0.03%
2023/03/27	4	46.20	54.5	46.29	45.75	-50.5	13,565	-0.37%
2023/03/24	42	46.18	102.1	46.33	45.50	-60.1	13,746	-0.44%	大賣/
2023/03/23	19	47.21	60	47.44	46.70	-41	14,235	-0.29%
2023/03/22	48	48.08	47	47.97	47.70	1	14,548	0.01%
2023/03/21	55	47.94	37	47.69	47.35	18	14,637	0.12%
2023/03/20	105.1	47.68	112	47.76	47.70	-6.9	14,422	-0.05%	大買/大賣/
2023/03/17	72	45.24	75.1	45.41	45.55	-3.1	14,151	-0.02%
2023/03/16	57	45.25	251.5	43.61	43.15	-194.5	13,864	-1.40%	大賣/鉅額交易
2023/03/15	148	46.19	136	46.10	44.80	12	13,872	0.09%	大買/大賣/
2023/03/14	16	43.03	54.2	42.79	42.90	-38.2	13,523	-0.28%
2023/03/13	28	42.23	110	42.40	43.00	-82	13,860	-0.59%	大賣/
2023/03/10	19	43.94	59	43.64	43.75	-40	14,225	-0.28%
2023/03/09	48	44.13	28.3	43.81	43.45	19.7	14,343	0.14%
2023/03/08	41	45.17	34.1	45.11	45.20	6.9	14,704	0.05%
2023/03/07	38	45.39	19	45.36	45.35	19	14,953	0.13%
2023/03/06	13.1	44.45	35	44.88	45.35	-21.9	15,024	-0.15%
2023/03/03	20	43.84	28.1	43.96	43.85	-8.1	14,898	-0.05%
2023/03/02	66	44.55	58	43.88	42.85	8	14,781	0.05%
2023/03/01	15	43.26	27	43.50	43.60	-12	14,420	-0.08%
2023/02/24	49	42.68	35	42.73	42.90	14	14,315	0.10%
2023/02/23	38.1	43.05	14	43.19	43.10	24.1	14,202	0.17%
2023/02/22	119	42.85	124.3	42.76	43.30	-5.3	14,043	-0.04%	大買/大賣/
2023/02/21	151.2	42.88	150.5	42.57	41.75	0.8	13,598	0.01%	大買/大賣/
2023/02/20	133	41.15	57	41.45	41.40	76	13,096	0.58%	大買/
2023/02/17	29	39.58	73	39.89	39.90	-44	12,905	-0.34%
2023/02/16	35.2	39.62	43	40.03	40.50	-7.8	12,807	-0.06%
2023/02/15	37	38.88	51	38.90	38.80	-14	12,600	-0.11%
2023/02/14	9	37.15	8.3	36.95	37.00	0.7	12,422	0.01%
2023/02/13	30	36.82	27	36.61	36.50	3	12,420	0.02%
2023/02/10	37	39.36	40	39.10	38.55	-3	12,564	-0.02%
2023/02/09	13	38.60	18.1	38.45	38.60	-5.1	12,748	-0.04%
2023/02/08	11	39.25	10	39.06	38.50	1	12,811	0.01%
2023/02/07	11	39.58	19	39.58	39.60	-8	12,781	-0.06%
2023/02/06	18	39.07	19	38.98	39.25	-1	12,779	-0.01%
2023/02/03	10	39.07	16	38.91	38.50	-6	12,727	-0.05%
2023/02/02	13	39.68	9	39.83	39.90	4	12,609	0.03%
2023/02/01	37.1	40.35	26	39.83	39.85	11.1	12,472	0.09%
2023/01/31	109	40.52	132.3	40.77	41.20	-23.3	12,257	-0.19%	大買/大賣/
2023/01/30	78	38.69	61.8	38.95	39.10	16.2	11,844	0.14%
2023/01/17	30.5	35.70	35	36.38	36.40	-4.5	11,549	-0.04%
2023/01/16	4	34.21	0	34.50	34.60	4	11,418	0.03%
2023/01/13	16	35.45	6	34.62	34.35	10	11,423	0.09%
2023/01/12	24	36.28	28	36.28	36.15	-4	11,390	-0.04%
2023/01/11	13	36.72	16.3	36.56	36.20	-3.3	11,389	-0.03%
2023/01/10	20	37.64	10	37.44	37.00	10	11,213	0.09%
2023/01/09	32	36.97	19	37.29	37.45	13	11,059	0.12%
2023/01/06	15	36.17	4	36.50	36.75	11	10,943	0.10%
2023/01/05	36.1	37.20	37	36.26	36.30	-0.9	10,843	-0.01%
2023/01/04	126	36.85	93	37.38	37.20	33	10,622	0.31%	大買/
2023/01/03	32	33.90	43	34.22	35.10	-11	10,104	-0.11%
2022/12/30	15	34.34	34	34.50	33.45	-19	9,948	-0.19%
2022/12/29	12	34.28	11	34.45	34.35	1	9,931	0.01%
2022/12/28	11	35.57	14	35.28	35.00	-3	9,959	-0.03%
2022/12/27	23	36.61	21	36.43	36.70	2	9,988	0.02%
2022/12/26	3	36.07	2	36.15	36.15	1	9,992	0.01%
2022/12/23	25	35.77	25	35.03	36.05	0	9,966	0.00%
2022/12/22	14	34.12	13	34.44	34.50	1	9,874	0.01%
2022/12/21	17	34.20	21	34.42	33.80	-4	9,800	-0.04%
2022/12/20	29	36.22	54	35.34	34.20	-25	9,769	-0.26%
2022/12/19	28	37.39	21	36.98	35.90	7	9,585	0.07%
2022/12/16	34	37.29	32	37.09	37.00	2	9,527	0.02%
2022/12/15	176	38.68	158	38.15	39.00	18	9,295	0.19%	大買/大賣/
2022/12/14	95	36.48	94	37.21	37.75	1	8,711	0.01%
2022/12/13	61	35.55	70	34.88	34.35	-9	8,350	-0.11%
2022/12/12	5	34.43	24	34.65	34.10	-19	8,104	-0.23%
2022/12/09	38	33.66	30	34.08	34.80	8	8,101	0.10%
2022/12/08	15	34.28	28	34.78	34.80	-13	7,933	-0.16%
2022/12/07	109	34.81	87	34.56	34.45	22	8,029	0.27%	大買/
2022/12/06	94	34.89	26	34.33	33.90	68	7,813	0.87%
2022/12/05	222	34.38	29	34.28	35.00	193	7,827	2.47%	大買/鉅額交易
2022/12/02	208	33.71	67	33.51	34.40	141	7,489	1.88%	大買/鉅額交易
2022/12/01	136	31.56	38	32.52	33.25	98	6,982	1.40%	大買/
2022/11/30	199	30.05	63	30.41	30.25	136	6,673	2.04%	大買/鉅額交易
2022/11/29	203	28.91	62	29.27	29.25	141	6,178	2.28%	大買/鉅額交易
2022/11/28	73	26.81	12	27.58	27.70	61	5,838	1.04%
2022/11/25	38	26.26	3	25.85	25.75	35	5,729	0.61%
2022/11/24	3	25.83	10	26.23	26.20	-7	5,671	-0.12%
2022/11/23	6	25.50	7	25.21	26.00	-1	5,621	-0.02%
2022/11/22	13	24.97	0	0.00	25.40	13	5,610	0.23%
2022/11/21	42	25.52	1	25.90	25.55	41	5,635	0.73%
2022/11/18	16	25.44	0	0.00	25.30	16	5,555	0.29%
2022/11/17	1	25.10	2	25.25	25.25	-1	5,490	-0.02%
2022/11/16	3	24.82	10	24.55	24.60	-7	5,432	-0.13%
2022/11/15	54	26.38	55	25.05	24.80	-1	5,401	-0.02%
2022/11/14	12	26.18	17	26.49	26.35	-5	5,315	-0.09%
2022/11/11	6	25.74	30	25.56	25.35	-24	5,212	-0.46%
2022/11/10	2	26.43	7	25.69	25.85	-5	5,116	-0.10%
2022/11/09	10	26.63	3	26.50	26.10	7	4,983	0.14%
2022/11/08	35	27.54	28	26.86	26.50	7	4,905	0.14%
2022/11/07	64	27.36	49	26.71	26.65	15	4,624	0.32%
2022/11/04	70	25.59	50	26.28	26.65	20	4,221	0.47%
2022/11/03	13	24.84	14	24.54	24.25	-1	4,008	-0.02%
2022/11/02	36	24.06	21	24.22	24.25	15	3,901	0.38%
2022/11/01	28	23.11	28	23.33	23.40	0	3,829	0.00%
2022/10/31	15	22.36	15	22.25	22.45	0	3,802	0.00%
2022/10/28	2	22.55	2	21.60	21.70	0	3,790	0.00%
2022/10/27	6	22.04	5	22.20	22.50	1	3,776	0.03%
2022/10/26	3	22.55	1	22.50	22.05	2	3,759	0.05%
2022/10/25	20	23.42	22	23.10	22.70	-2	3,746	-0.05%
2022/10/24	18	23.80	24	23.56	22.90	-6	3,705	-0.16%
2022/10/21	1	24.05	4	24.15	23.55	-3	3,658	-0.08%
2022/10/20	75	23.71	62	23.58	23.55	13	3,562	0.36%
2022/10/19	6	23.83	15	22.97	22.90	-9	3,458	-0.26%
2022/10/18	4	22.89	6	22.72	22.90	-2	3,400	-0.06%
2022/10/17	3	22.07	3	21.85	22.50	0	3,372	0.00%
2022/10/14	26	22.55	25	22.84	22.45	1	3,346	0.03%
2022/10/12	0	0.00	10	22.23	22.30	-10	3,236	-0.31%
2022/10/11	2	22.95	1	23.50	22.75	1	3,199	0.03%
2022/10/07	68	25.50	63	25.24	25.25	5	3,149	0.16%
2022/10/06	19	25.96	15	25.79	25.75	4	3,112	0.13%
2022/10/05	54	25.53	56	25.11	25.30	-2	3,038	-0.07%
2022/10/04	19	25.74	21	25.80	26.00	-2	2,936	-0.07%
2022/10/03	85	25.48	201	25.19	25.40	-116	2,770	-4.19%	大賣/鉅額交易
2022/09/30	117	23.70	60	24.03	24.00	57	2,588	2.20%	大買/
2022/09/29	71	23.08	12	23.08	23.05	59	2,491	2.37%
2022/09/28	64	22.87	218	22.04	21.20	-154	2,397	-6.42%	大賣/鉅額交易
2022/09/27	149	23.47	5	22.94	23.45	144	2,338	6.16%	大買/鉅額交易
2022/09/26	17	25.45	13	25.33	25.00	4	2,244	0.18%
2022/09/23	47	25.47	57	25.30	25.45	-10	2,179	-0.46%
2022/09/22	16	24.68	14	24.56	24.55	2	2,076	0.10%
2022/09/21	4	24.96	1	24.85	24.30	3	2,035	0.15%
2022/09/20	26	25.43	27	25.17	25.50	-1	1,990	-0.05%
2022/09/19	6	26.51	0	0.00	24.90	6	1,926	0.31%
2022/09/16	21	27.01	17	26.46	26.40	4	1,861	0.21%
2022/09/15	20	27.73	79	27.42	27.15	-59	1,727	-3.41%
2022/09/14	87	26.93	56	27.50	27.95	31	1,591	1.95%
2022/09/13	150	26.00	145	26.25	26.60	5	1,314	0.38%	大買/大賣/
2022/09/12	34	24.89	30	24.98	24.40	4	1,015	0.39%
2022/09/08	2	23.90	2	23.88	23.90	0	802	0.00%
2022/09/07	2	21.48	11	21.55	21.75	-9	713	-1.26%
2022/09/05	2	23.15	0	0.00	22.70	2	668	0.30%
2022/09/02	10	23.55	13	23.72	23.30	-3	643	-0.47%
2022/09/01	7	22.69	23.7	22.92	22.40	-16.7	571	-2.93%
2022/08/30	6	22.17	16	21.92	21.70	-10	482	-2.07%
2022/08/29	0	0.00	1	20.50	21.55	-1	454	-0.22%
2022/08/26	23	20.85	10	21.26	21.35	13	422	3.08%
2022/08/25	5	19.88	21	19.50	20.30	-16	360	-4.44%
2022/08/24	6	19.18	0	0.00	19.00	6	335	1.79%
2022/08/19	19	19.35	17	19.63	19.60	2	313	0.64%
2022/08/17	2	17.70	0	0.00	17.65	2	242	0.82%
2022/08/12	2	18.05	0	0.00	17.90	2	258	0.77%
2022/08/10	5	18.32	2	18.40	18.35	3	306	0.98%
2022/08/09	2	18.90	0	0.00	18.80	2	326	0.61%
2022/08/02	0	0.00	2	18.70	18.75	-2	337	-0.59%
2022/08/01	32	19.51	35	19.24	19.40	-3	343	-0.87%
2022/07/27	0	0.00	1	18.30	18.25	-1	337	-0.30%
2022/07/22	0	0.00	2	18.80	18.30	-2	359	-0.56%
2022/07/19	5	17.86	0	0.00	17.95	5	374	1.34%
2022/07/15	0.9	17.96	0	0.00	18.00	0.9	377	0.23%
2022/07/01	0	0.00	1	17.30	17.30	-1	389	-0.26%
2022/06/23	0	0.00	1	17.25	17.05	-1	382	-0.26%
2022/06/14	0	17.95	0	0.00	18.05	0	384	0.00%
2022/06/09	2	19.15	0	0.00	18.90	2	393	0.51%
2022/06/01	0	19.93	0	0.00	19.30	0	421	0.00%
2022/05/27	0	0.00	3	19.35	19.25	-3	434	-0.69%
2022/05/26	0	0.00	1	19.35	19.35	-1	438	-0.23%
2022/05/20	3	20.45	0	0.00	19.95	3	434	0.69%
2022/05/19	1	19.85	0	0.00	20.40	1	424	0.24%
2022/05/18	3	20.03	4	20.16	19.95	-1	414	-0.24%
2022/05/17	2	19.30	1	19.10	18.75	1	377	0.27%
2022/05/13	1	17.70	0	0.00	17.65	1	387	0.26%
2022/05/12	0	18.75	0	0.00	16.80	0	394	0.00%
2022/05/03	0	0.00	4	18.25	18.20	-4	417	-0.96%
2022/04/27	0	0.00	3	18.92	18.95	-3	409	-0.73%
2022/04/08	0	0.00	8	21.15	21.25	-8	479	-1.67%
2022/03/31	0	0.00	1	22.30	22.05	-1	493	-0.20%
2022/03/29	0	0.00	6	21.70	21.70	-6	496	-1.21%
2022/03/24	0	22.45	0	0.00	22.15	0	510	0.00%
2022/03/15	0	21.40	0	0.00	21.00	0	530	0.00%
2022/03/11	0	0.00	13	20.99	21.10	-13	529	-2.46%
2022/03/02	3	22.82	0	0.00	22.85	3	570	0.53%
2022/02/22	4	22.80	0	0.00	22.80	4	623	0.64%
2022/02/16	7	23.49	0	0.00	23.35	7	760	0.92%
2022/02/15	0	0.00	2	23.60	22.95	-2	762	-0.26%
2022/02/14	0	0.00	1	23.25	23.45	-1	752	-0.13%
2022/02/10	0	0.00	1	23.05	23.05	-1	772	-0.13%
2022/02/09	1	22.55	0	0.00	22.85	1	774	0.13%
2022/01/26	2	20.90	0	0.00	20.95	2	814	0.25%
2022/01/24	1	20.80	1	20.50	21.05	0	862	0.00%
2022/01/21	5	21.45	0	0.00	21.05	5	946	0.53%
2022/01/17	0	0.00	0.1	22.30	22.40	-0.1	956	-0.01%
2022/01/14	0	0.00	2	21.45	21.60	-2	950	-0.21%
2022/01/11	0	0.00	5	22.04	21.90	-5	943	-0.53%
2022/01/10	3	21.30	0	0.00	21.30	3	920	0.33%
2022/01/07	9	21.49	0	0.00	21.45	9	918	0.98%
2022/01/06	1	22.00	3	22.17	22.10	-2	911	-0.22%
2022/01/05	0	0.00	1	22.00	22.10	-1	913	-0.11%
2022/01/04	1	22.30	3	22.25	22.30	-2	915	-0.22%
2022/01/03	3	22.48	0	0.00	22.35	3	918	0.33%
2021/12/29	1	22.40	0	0.00	22.30	1	913	0.11%
2021/12/28	1	22.60	18	22.36	22.35	-17	918	-1.85%
2021/12/27	0	0.00	1	22.75	22.70	-1	917	-0.11%
2021/12/24	0	0.00	1	22.30	22.20	-1	921	-0.11%
2021/12/22	5	22.35	0	0.00	22.30	5	930	0.54%
2021/12/17	0	0.00	6	22.10	22.10	-6	942	-0.64%
2021/12/13	1	22.35	0	0.00	22.40	1	986	0.10%
2021/12/10	0	0.00	35	22.45	22.50	-35	999	-3.50%
2021/12/08	0	0.00	1.5	23.05	23.10	-1.5	1,006	-0.14%
2021/12/07	1	23.00	0	0.00	23.00	1	1,008	0.10%
2021/12/06	0	0.00	5	23.10	23.05	-5	1,005	-0.50%
2021/12/03	0	0.00	5	23.15	23.15	-5	1,012	-0.49%
2021/12/02	7	22.91	0	0.00	22.95	7	1,014	0.69%
2021/12/01	1	23.45	0	0.00	23.45	1	1,003	0.10%
2021/11/29	3	23.23	0	0.00	23.30	3	992	0.30%
2021/11/26	0	0.00	35	24.17	24.20	-35	981	-3.57%
2021/11/25	3	25.15	0	0.00	25.15	3	967	0.31%
2021/11/24	3	26.37	3	25.90	26.20	0	955	0.00%
2021/11/23	1	25.10	1	24.95	25.30	0	937	0.00%
2021/11/22	5	24.90	21	25.02	25.30	-16	929	-1.72%
2021/11/19	3	25.05	7	24.92	24.80	-4	933	-0.43%
2021/11/18	3	25.85	5	25.40	25.40	-2	923	-0.22%
2021/11/17	20	26.48	0	0.00	26.10	20	909	2.20%
2021/11/16	16.5	26.50	8.2	26.67	26.95	8.3	875	0.95%
2021/11/15	5	25.13	8.2	25.39	25.10	-3.2	821	-0.39%
2021/11/11	5	25.00	0	0.00	24.25	5	790	0.63%
2021/11/10	10	24.85	0	0.00	24.85	10	784	1.27%
2021/11/09	7	24.84	17	24.99	25.00	-10	783	-1.28%
2021/11/08	16	24.56	6	24.45	24.45	10	762	1.31%
2021/11/05	3	24.25	3	24.40	24.35	0	760	0.00%
2021/11/04	20	24.65	0	0.00	24.10	20	760	2.63%
2021/11/03	11	24.75	3	24.05	23.90	8	749	1.07%
2021/11/02	7	24.55	1	24.55	24.10	6	726	0.83%
2021/11/01	21	24.63	8	25.08	24.20	13	709	1.83%
2021/10/29	46	23.76	45	24.17	24.50	1	690	0.14%
2021/10/28	0	0.00	1	24.00	24.00	-1	612	-0.16%
2021/10/13	3	21.05	15	21.64	21.10	-12	993	-1.21%
2021/10/12	1	22.55	1	21.90	21.75	0	1,030	0.00%
2021/10/01	1	22.80	20	22.99	22.80	-19	1,442	-1.32%
2021/09/29	0	0.00	10	24.10	23.90	-10	1,453	-0.69%
2021/09/27	0	0.00	1	24.60	24.75	-1	1,454	-0.07%
2021/09/23	0	0.00	3	24.48	24.50	-3	1,543	-0.19%
2021/09/22	13	24.23	9	23.82	24.05	4	1,539	0.26%
2021/09/17	20	24.14	0	0.00	24.05	20	1,537	1.30%
2021/09/16	15	24.07	8	24.05	23.85	7	1,540	0.45%
2021/09/15	0	0.00	1	24.00	24.00	-1	1,537	-0.07%
2021/09/14	7	23.23	0	0.00	23.10	7	1,534	0.46%
2021/09/10	3	22.13	0	0.00	22.00	3	1,556	0.19%
2021/09/07	0	0.00	1	22.55	22.45	-1	1,604	-0.06%
2021/08/31	0	0.00	1	23.10	23.00	-1	1,634	-0.06%
2021/08/26	0	0.00	1	22.45	22.50	-1	1,672	-0.06%
2021/08/23	0	0.00	5	21.21	21.40	-5	1,714	-0.29%
2021/08/18	1	19.60	0	0.00	21.10	1	1,810	0.06%
2021/08/17	2	20.15	0	0.00	19.85	2	1,825	0.11%
2021/08/16	1	21.35	2	20.00	20.10	-1	1,889	-0.05%
2021/08/13	4	22.20	0	0.00	21.25	4	1,926	0.21%
2021/08/12	1	22.35	5	22.39	22.30	-4	1,961	-0.20%
2021/08/11	4	22.86	2	23.05	22.25	2	1,989	0.10%
2021/08/10	0	0.00	5	22.96	22.80	-5	2,010	-0.25%
2021/08/09	0	0.00	2	22.70	22.60	-2	2,041	-0.10%
2021/08/06	5	23.00	6.1	23.05	23.00	-1.1	2,066	-0.05%
2021/08/04	9	23.68	13	23.98	23.80	-4	2,151	-0.19%
2021/08/03	2	23.35	3	23.10	23.15	-1	2,189	-0.05%
2021/07/29	1	23.50	0	0.00	23.50	1	2,276	0.04%
2021/07/28	7	23.20	14	23.59	23.45	-7	2,301	-0.30%
2021/07/27	5	24.94	11	25.31	24.10	-6	2,342	-0.26%
2021/07/26	0	0.00	9	25.27	25.05	-9	2,394	-0.38%
2021/07/23	1	25.20	0	0.00	25.35	1	2,409	0.04%
2021/07/21	0	0.00	12	25.04	25.10	-12	2,424	-0.49%
2021/07/20	8	25.73	11	25.47	25.65	-3	2,421	-0.12%
2021/07/19	39	26.67	63	26.98	26.50	-24	2,415	-0.99%
2021/07/16	5.4	25.61	0	0.00	25.50	5.4	2,374	0.23%
2021/07/14	52	26.15	4	25.83	25.90	48	2,393	2.01%
2021/07/13	28	25.58	7	24.59	26.15	21	2,265	0.93%
2021/07/12	54	24.13	4	24.15	23.80	50	2,156	2.32%
2021/07/09	2	23.15	2	23.15	23.00	0	2,239	0.00%
2021/07/07	7	22.61	1	22.70	22.75	6	2,460	0.24%
2021/07/06	1	22.80	0	0.00	22.70	1	2,594	0.04%
2021/07/05	6	23.07	1	23.55	23.45	5	2,889	0.17%
2021/07/01	3	22.92	12	23.15	22.75	-9	3,113	-0.29%
2021/06/30	14	24.08	1	24.25	24.00	13	3,792	0.34%
2021/06/29	2	23.18	0	0.00	22.95	2	3,980	0.05%
2021/06/28	1	23.40	1	23.40	23.40	0	4,132	0.00%
2021/06/25	30	23.10	0	0.00	22.80	30	4,190	0.72%
2021/06/24	0	0.00	6	23.01	23.15	-6	4,226	-0.14%
2021/06/23	3	22.37	1	22.55	22.75	2	4,223	0.05%
2021/06/22	3	21.98	30	22.20	21.95	-27	4,222	-0.64%
2021/06/21	4	22.45	0	0.00	21.80	4	4,221	0.09%
2021/06/18	2	22.73	2	23.50	22.65	0	4,223	0.00%
2021/06/17	2	23.25	0	0.00	23.40	2	4,346	0.05%
2021/06/16	4	23.33	0	0.00	23.15	4	4,464	0.09%
2021/06/10	0	0.00	0.7	22.40	22.55	-0.7	4,532	-0.02%
2021/06/08	0	0.00	2	23.13	23.25	-2	4,609	-0.04%
2021/06/07	0	0.00	1	22.60	22.55	-1	4,632	-0.02%
2021/06/04	2	23.58	1	23.40	22.90	1	4,646	0.02%
2021/06/03	0	0.00	6	23.40	23.20	-6	4,643	-0.13%
2021/06/02	0	0.00	5	23.23	23.35	-5	4,649	-0.11%
2021/06/01	0	0.00	1	23.95	23.80	-1	4,686	-0.02%
2021/05/31	1	23.65	0	0.00	23.45	1	4,715	0.02%
2021/05/28	2	23.30	0	0.00	23.30	2	4,738	0.04%
2021/05/27	2	23.08	2	23.05	23.20	0	4,753	0.00%
2021/05/26	6	23.71	0	0.00	23.20	6	4,766	0.13%
2021/05/25	4	22.84	4	22.98	22.80	0	4,719	0.00%
2021/05/24	10	22.53	0	0.00	22.60	10	4,726	0.21%
2021/05/21	21	22.90	13	22.48	23.10	8	4,723	0.17%
2021/05/20	15	21.53	5	22.75	21.00	10	4,773	0.21%
2021/05/19	4	21.23	6	21.28	22.25	-2	4,753	-0.04%
2021/05/18	0	0.00	12	20.18	20.25	-12	4,732	-0.25%
2021/05/17	5	18.50	7	18.61	18.45	-2	4,719	-0.04%
2021/05/14	7	22.33	5	23.02	20.50	2	4,678	0.04%
2021/05/13	6	19.88	11	20.65	21.45	-5	4,648	-0.11%
2021/05/12	2	22.90	0	0.00	21.80	2	4,607	0.04%
2021/05/11	4	24.35	17	24.57	24.15	-13	4,571	-0.28%
2021/05/10	15	26.16	5	26.80	25.70	10	4,531	0.22%
2021/05/07	7	26.16	5	26.43	26.60	2	4,513	0.04%
2021/05/06	21	27.10	18	26.91	26.20	3	4,480	0.07%
2021/05/05	18	25.87	27	25.67	25.30	-9	4,401	-0.20%
2021/05/04	19	25.13	10	25.61	25.35	9	4,372	0.21%
2021/05/03	7	27.75	4	27.68	27.10	3	4,317	0.07%
2021/04/29	5	29.63	7	29.69	29.75	-2	4,254	-0.05%
2021/04/28	3	30.37	11	30.57	30.30	-8	4,224	-0.19%
2021/04/27	6	30.86	6	31.31	30.30	0	4,215	0.00%
2021/04/26	9	30.97	2	30.90	30.85	7	4,198	0.17%
2021/04/23	7	30.26	12	30.95	31.50	-5	4,209	-0.12%
2021/04/22	14	31.49	10	31.38	30.65	4	4,187	0.10%
2021/04/21	57	33.41	58	33.55	33.70	-1	4,095	-0.02%
2021/04/20	2	32.40	2	32.73	32.25	0	4,037	0.00%
2021/04/19	2	32.58	4	32.33	32.05	-2	4,030	-0.05%
2021/04/16	4	33.08	3	33.05	33.30	1	3,999	0.03%
2021/04/15	72	33.77	88	33.55	33.05	-16	3,971	-0.40%
2021/04/14	38	32.33	40	31.77	32.05	-2	3,856	-0.05%
2021/04/13	17	33.62	19.6	34.06	33.25	-2.6	3,771	-0.07%
2021/04/12	43	34.59	36	34.17	33.65	7	3,692	0.19%
2021/04/09	52	33.51	38	33.83	33.15	14	3,596	0.39%
2021/04/08	6	30.91	27	31.23	31.40	-21	3,318	-0.63%
2021/04/07	23	30.97	12	30.82	30.80	11	3,286	0.33%
2021/04/06	59	29.64	75	29.91	31.45	-16	3,194	-0.50%
2021/04/01	69	28.38	33.1	29.11	29.45	35.9	2,550	1.41%
2021/03/31	20	25.26	34	25.53	26.80	-14	2,602	-0.54%
2021/03/30	13	24.84	22.3	24.53	24.40	-9.3	2,664	-0.35%
2021/03/29	17	24.11	8	23.98	23.65	9	2,621	0.34%
2021/03/26	0	0.00	7	23.59	23.45	-7	2,609	-0.27%
2021/03/25	6	23.58	0	0.00	23.45	6	2,663	0.23%
2021/03/24	0	0.00	5	23.55	23.55	-5	2,664	-0.19%
2021/03/22	17	23.92	26	23.61	23.70	-9	2,722	-0.33%
2021/03/19	1	23.25	13	23.17	22.70	-12	2,605	-0.46%
2021/03/18	18	24.10	6	23.89	24.30	12	2,541	0.47%
2021/03/12	0	0.00	1	23.10	22.70	-1	2,526	-0.04%
2021/03/11	2	23.00	0	0.00	22.50	2	2,475	0.08%
2021/03/10	0	0.00	2	22.75	22.75	-2	2,462	-0.08%
2021/03/05	0	0.00	13	22.36	22.05	-13	2,489	-0.52%
2021/03/04	5	22.70	19	22.92	22.50	-14	2,455	-0.57%
2021/03/03	3	21.82	12	22.28	22.10	-9	2,416	-0.37%
2021/02/26	0	0.00	1	21.80	21.80	-1	2,429	-0.04%
2021/02/23	17	21.93	7	21.53	21.60	10	2,505	0.40%
2021/02/22	7	20.82	4	21.05	22.00	3	2,456	0.12%
2021/02/03	2	18.10	1	18.05	17.90	1	2,482	0.04%
2021/01/22	0	0.00	2	17.75	17.20	-2	2,764	-0.07%
2021/01/21	1	17.90	0	0.00	17.35	1	2,799	0.04%
2021/01/20	0	0.00	1	17.70	17.75	-1	2,821	-0.04%
2021/01/19	1	18.70	0	0.00	18.60	1	2,845	0.04%
2021/01/15	0	0.00	1	18.60	18.95	-1	2,867	-0.03%
2021/01/12	1	19.70	0	0.00	19.65	1	3,085	0.03%
2021/01/08	3	20.07	1	19.85	20.00	2	3,358	0.06%
2021/01/06	5	20.22	7	20.30	20.10	-2	4,040	-0.05%
2021/01/05	7	21.34	0	0.00	20.85	7	4,033	0.17%
2021/01/04	0	0.00	1	21.10	21.10	-1	4,086	-0.02%
2020/12/31	2	20.93	7	21.17	20.95	-5	4,203	-0.12%
2020/12/30	1	21.40	2	21.65	21.50	-1	4,455	-0.02%
2020/12/28	9	21.87	3	21.85	21.60	6	4,446	0.13%
2020/12/25	8	22.62	11	23.15	22.00	-3	4,422	-0.07%
2020/12/24	12	22.69	14	22.82	23.25	-2	4,198	-0.05%
2020/12/23	0	0.00	5	20.45	21.15	-5	4,109	-0.12%
2020/12/22	12	21.20	1	21.45	20.70	11	4,248	0.26%
2020/12/21	5	21.58	4	21.58	21.60	1	4,622	0.02%
2020/12/18	4	20.60	0	0.00	20.60	4	4,928	0.08%
2020/12/17	4	21.01	0	0.00	20.90	4	4,967	0.08%
2020/12/16	1	21.45	8	21.14	21.45	-7	4,938	-0.14%
2020/12/15	3	20.42	5	20.92	20.45	-2	4,901	-0.04%
2020/12/14	6	21.40	1.3	21.33	21.00	4.7	4,891	0.10%
2020/12/10	6	20.45	0	0.00	20.40	6	4,855	0.12%
2020/12/08	10	20.79	0	0.00	21.40	10	4,899	0.20%
2020/12/07	0	0.00	2	20.60	20.50	-2	4,931	-0.04%
2020/12/04	2	20.05	0	0.00	20.05	2	4,944	0.04%
2020/12/03	1	20.50	0	0.00	20.50	1	4,964	0.02%
2020/12/01	13	20.78	3	20.30	20.60	10	5,070	0.20%
2020/11/25	4	21.86	7	21.44	21.35	-3	5,639	-0.05%
2020/11/24	17	21.72	14	21.79	21.55	3	5,691	0.05%
2020/11/13	0	0.00	1	19.45	20.25	-1	6,030	-0.02%
2020/11/12	0	0.00	9	19.59	19.50	-9	6,055	-0.15%
2020/11/10	2	21.05	0	0.00	20.65	2	6,169	0.03%
2020/11/06	0	0.00	6	21.80	21.30	-6	6,560	-0.09%
2020/11/05	8	21.53	8	21.24	21.30	0	6,815	0.00%
2020/11/04	0	0.00	5	21.00	20.80	-5	6,833	-0.07%
2020/11/03	11	21.28	3	21.17	21.15	8	6,816	0.12%
2020/11/02	2	20.55	1	20.75	20.30	1	6,788	0.01%
2020/10/30	5	22.00	0	0.00	21.40	5	6,813	0.07%
2020/10/29	6	21.33	2	21.78	22.05	4	6,791	0.06%
2020/10/27	3	22.60	5	22.21	22.35	-2	6,764	-0.03%
2020/10/26	1	22.55	0	0.00	22.30	1	6,765	0.01%
2020/10/23	20	23.36	20	23.25	23.20	0	6,777	0.00%
2020/10/22	2	23.35	0	0.00	23.15	2	6,763	0.03%
2020/10/21	20	24.24	11	24.34	23.80	9	6,726	0.13%
2020/10/19	9	22.62	0	0.00	23.30	9	6,588	0.14%
2020/10/16	3	23.60	4	24.00	22.90	-1	6,485	-0.02%
2020/10/15	58	25.17	44	25.29	25.40	14	6,321	0.22%
2020/10/14	8	22.73	26	23.51	23.75	-18	5,847	-0.31%
2020/10/13	0	0.00	100	21.80	21.60	-100	5,675	-1.76%
2020/10/12	9	22.21	20	22.15	22.00	-11	5,723	-0.19%
2020/10/08	13	22.13	15	21.94	21.80	-2	5,664	-0.04%
2020/10/07	13	21.70	17	21.47	22.00	-4	5,628	-0.07%
2020/10/06	8	20.65	15	20.92	21.00	-7	5,434	-0.13%
2020/10/05	1	19.30	0	0.00	19.10	1	5,379	0.02%
2020/09/29	5	19.37	5	19.05	18.80	0	5,385	0.00%
2020/09/28	3	19.40	4	19.41	19.30	-1	5,390	-0.02%
2020/09/25	8	21.12	5	21.00	20.45	3	5,358	0.06%
2020/09/24	142	22.19	32	22.25	22.70	110	5,331	2.06%	大買/鉅額交易
2020/09/23	7	21.18	3	22.08	22.20	4	5,037	0.08%
2020/09/22	4	20.25	3	20.17	20.20	1	4,722	0.02%
2020/09/21	0	0.00	5	19.45	19.30	-5	4,684	-0.11%
2020/09/18	1	19.20	0	0.00	19.20	1	4,680	0.02%
2020/09/17	5	19.35	0	0.00	19.05	5	4,670	0.11%
2020/09/14	0	0.00	13	19.22	19.25	-13	4,611	-0.28%
2020/09/11	1	19.35	1	19.15	19.15	0	4,552	0.00%
2020/09/10	2	20.45	3	20.65	19.95	-1	4,504	-0.02%
2020/09/09	0	0.00	5	19.98	19.95	-5	4,436	-0.11%
2020/09/07	2	19.80	0	0.00	19.60	2	4,366	0.05%
2020/09/04	3	19.32	3	19.28	19.30	0	4,294	0.00%
2020/09/03	7	19.98	2	20.05	19.80	5	4,222	0.12%
2020/09/02	3	20.28	4	20.75	20.20	-1	4,089	-0.02%
2020/09/01	25.2	20.29	4	19.95	19.40	21.2	3,933	0.54%
2020/08/31	8	20.77	17	20.59	21.20	-9	3,742	-0.24%
2020/08/28	19	18.81	9	19.05	19.35	10	3,589	0.28%
2020/08/27	13	17.46	14.3	17.30	17.60	-1.3	3,493	-0.04%
2020/08/26	1	16.80	14	17.58	17.45	-13	3,456	-0.38%
2020/08/25	1	15.90	3	15.85	16.10	-2	3,351	-0.06%
2020/08/21	13	14.94	0.1	15.30	15.40	12.9	3,188	0.41%
2020/08/20	0	0.00	12	13.67	14.65	-12	3,125	-0.38%
2020/08/19	7	14.63	6	14.96	14.50	1	3,043	0.03%
2020/08/18	3	15.28	17	15.18	15.05	-14	2,988	-0.47%
2020/08/17	0	0.00	3	14.85	15.00	-3	2,925	-0.10%
2020/08/14	5	14.84	0	0.00	14.80	5	2,802	0.18%
2020/08/13	18	14.73	30	14.33	14.20	-12	2,717	-0.44%
2020/08/12	9	14.26	0	0.00	15.10	9	2,551	0.35%
2020/08/11	7	12.92	16	13.57	13.85	-9	2,260	-0.40%
2020/08/10	30	12.56	0	0.00	12.60	30	1,959	1.53%
2020/08/06	3	12.20	0	0.00	11.95	3	1,887	0.16%
2020/07/30	1	11.90	1	11.60	11.65	0	1,697	0.00%
2020/07/29	1	11.00	0	0.00	11.10	1	1,654	0.06%
2020/07/17	1.1	11.40	3	11.55	11.40	-1.9	1,421	-0.13%
2020/07/16	3	12.60	4	12.05	12.65	-1	1,358	-0.07%
2020/07/15	10	11.73	3	11.87	11.70	7	1,266	0.55%
2020/07/14	6.2	12.04	0	0.00	11.80	6.2	1,258	0.49%
2020/07/13	1	12.30	12	12.19	12.35	-11	1,141	-0.96%
2020/07/08	10	11.50	0	0.00	11.40	10	988	1.01%
2020/07/06	6	11.92	1	11.95	12.10	5	852	0.59%
2020/07/03	1	11.10	1	11.25	11.00	0	748	0.00%
2020/07/02	0	0.00	4	9.76	10.50	-4	605	-0.66%
2020/06/23	2	8.82	0	0.00	8.69	2	394	0.51%
2020/06/03	2	9.00	0	0.00	9.12	2	345	0.58%
2020/06/01	1	8.91	1	8.80	8.88	0	259	0.00%
2020/04/16	1	7.15	1	7.13	7.28	0	200	0.00%
2020/03/24	0	0.00	1	5.33	5.32	-1	389	-0.26%
2020/03/16	0	0.00	8	6.42	6.30	-8	368	-2.17%
2020/01/15	0	0.00	1	8.20	8.18	-1	392	-0.26%
2020/01/10	0	0.00	1	8.25	8.20	-1	389	-0.26%
2020/01/07	0	0.00	2	8.09	8.09	-2	386	-0.52%
2020/01/03	0	0.00	1	8.24	8.22	-1	381	-0.26%
2019/12/31	0	0.00	1	8.56	8.49	-1	363	-0.28%
2019/12/27	7	9.34	1	9.13	8.84	6	336	1.79%
2019/10/28	0	0.00	2.1	7.80	7.83	-2.1	203	-1.01%
2019/10/23	2	7.65	0	0.00	7.64	2	213	0.94%
2019/10/22	1	7.72	0	0.00	7.73	1	216	0.46%
2019/08/27	0	0.00	0	7.51	7.47	0	252	0.00%
2019/08/20	0	0.00	0	7.50	7.45	0	285	0.00%
2019/08/14	0	0.00	10.2	7.59	7.70	-10.2	324	-3.12%
2019/08/02	0	0.00	10	7.73	7.68	-10	354	-2.82%
2019/07/17	10	7.60	0	0.00	7.60	10	700	1.43%
2019/05/30	0	0.00	0	8.36	8.34	0	1,774	0.00%
2019/05/03	0	0.00	4	8.36	8.26	-4	1,599	-0.25%
2019/05/02	0	0.00	3	8.57	8.60	-3	1,573	-0.19%
2019/04/30	10	8.30	3	8.50	8.43	7	1,537	0.46%
2019/04/29	1	8.00	13	7.99	7.96	-12	1,485	-0.81%
2019/04/22	0	0.00	8.1	10.87	10.85	-8.1	1,236	-0.65%
2019/04/19	0	0.00	3	10.85	10.80	-3	1,220	-0.25%
2019/04/18	7	11.59	2	11.20	10.90	5	1,191	0.42%
2019/04/17	34	12.80	32	12.80	11.75	2	1,118	0.18%
2019/04/15	0	0.00	2	11.65	11.60	-2	935	-0.21%
2019/04/12	0	0.00	2	11.90	11.55	-2	916	-0.22%
2019/04/08	5	12.30	4	12.15	12.10	1	755	0.13%
2019/04/02	10	12.35	10	12.10	12.30	0	650	0.00%
2019/04/01	11	11.95	0	0.00	11.95	11	443	2.48%
2019/03/29	13	10.38	12	10.70	10.90	1	340	0.29%
2018/09/14	0	0.00	10	8.54	8.60	-10	122	-8.14%
2018/07/23	20	9.22	0	0.00	9.18	20	174	11.45%
2018/07/18	0	0.00	3	9.27	9.33	-3	182	-1.64%
2018/03/21	0	0.00	1	10.65	10.60	-1	387	-0.26%
2018/03/20	0	0.00	1	10.60	10.55	-1	385	-0.26%
2018/03/19	1	10.65	0	0.00	10.60	1	385	0.26%
2018/02/12	0	0.00	3	10.05	10.10	-3	393	-0.76%
2018/01/25	0	0.00	0	10.70	10.75	0	504	-0.01%
2018/01/17	0	0.00	5	10.90	10.90	-5	598	-0.84%
2018/01/15	5	11.15	0	0.00	11.20	5	599	0.83%
2018/01/12	1	11.35	0	0.00	11.15	1	593	0.17%
2018/01/10	1	10.90	0	0.00	10.80	1	542	0.18%