盛達 (3027)-富邦-新店券商分點個股進出

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
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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/12/03	2	33.50	1	33.40	33.05	1	1,210	0.08%
2024/12/02	2	33.38	1	33.65	33.00	1	1,197	0.08%
2024/11/28	1	35.30	2	35.50	35.15	-1	1,148	-0.09%
2024/11/27	22	37.22	0	0.00	36.60	22	1,135	1.94%
2024/11/25	1	38.90	2	38.99	38.10	-1	1,058	-0.10%
2024/11/22	11	37.84	11	38.60	39.90	0	915	0.00%
2024/11/21	0	0.00	2	36.90	37.30	-2	555	-0.36%
2024/11/20	5	34.54	5	34.80	33.95	0	507	0.00%
2024/11/18	0	0.00	6	33.99	33.50	-6	568	-1.06%
2024/11/15	0	0.00	1	34.15	34.15	-1	568	-0.18%
2024/11/13	1	35.00	2	35.45	34.10	-1	552	-0.18%
2024/11/11	0	0.00	5	33.30	33.55	-5	519	-0.96%
2024/11/08	0	0.00	5	33.85	33.75	-5	518	-0.96%
2024/11/01	1	33.65	0	0.00	34.05	1	587	0.17%
2024/10/24	0	0.00	1	35.00	34.90	-1	618	-0.16%
2024/10/22	0	0.00	2	35.35	35.35	-2	643	-0.31%
2024/10/18	2	35.20	0	0.00	34.75	2	699	0.29%
2024/10/14	0	0.00	5	35.55	35.90	-5	723	-0.69%
2024/10/11	0	0.00	3	35.60	35.60	-3	733	-0.41%
2024/10/08	1	38.25	0	0.00	37.05	1	747	0.13%
2024/10/07	3	38.40	0	0.00	38.20	3	752	0.40%
2024/10/04	0	0.00	1	38.25	37.45	-1	750	-0.13%
2024/10/01	7.2	37.72	7	37.74	38.50	0.2	734	0.03%
2024/09/27	1	35.70	0	0.00	35.70	1	823	0.12%
2024/09/25	0	0.00	0.1	35.35	35.55	-0.1	953	-0.01%
2024/09/23	1	35.85	1	35.90	35.80	0	989	0.00%
2024/09/12	0	0.00	1	33.75	33.65	-1	1,005	-0.10%
2024/08/30	0	0.00	1	36.75	36.60	-1	1,077	-0.09%
2024/08/28	0	0.00	4	36.70	36.55	-4	1,131	-0.35%
2024/08/26	0	0.00	0.3	37.30	37.40	-0.3	1,148	-0.03%
2024/08/22	1	38.95	1	38.10	37.65	0	1,165	0.00%
2024/08/21	8	37.83	6	39.12	38.45	2	1,174	0.17%
2024/08/20	0.3	37.95	2	36.45	37.75	-1.7	1,140	-0.15%
2024/08/19	2	35.15	2	35.30	35.30	0	1,128	0.00%
2024/08/14	0	0.00	2	35.55	35.15	-2	1,162	-0.17%
2024/08/13	2	34.40	0	0.00	34.40	2	1,167	0.17%
2024/08/07	1	34.55	1	34.60	34.60	0	1,197	0.00%
2024/08/06	2	31.25	2	31.75	32.05	0	1,212	0.00%
2024/08/02	2	37.50	0	0.00	37.20	2	1,208	0.17%
2024/08/01	0	0.00	0	38.80	38.65	0	1,222	0.00%
2024/07/31	4	38.88	0	0.00	38.40	4	1,236	0.32%
2024/07/30	0	0.00	7	38.79	39.10	-7	1,266	-0.55%
2024/07/29	3	39.32	5	38.70	38.60	-2	1,282	-0.16%
2024/07/22	0	0.00	5	40.80	40.70	-5	1,365	-0.37%
2024/07/19	0	0.00	7	40.34	40.30	-7	1,378	-0.51%
2024/07/18	2	39.85	2	39.95	39.75	0	1,535	0.00%
2024/07/16	0	0.00	7	40.15	40.40	-7	1,855	-0.38%
2024/07/15	3	39.88	0	0.00	39.60	3	2,169	0.14%
2024/07/12	2	40.23	6	40.37	40.00	-4	2,298	-0.17%
2024/07/11	4	40.33	0	0.00	40.20	4	2,737	0.15%
2024/07/10	4	40.71	6	41.05	40.80	-2	3,055	-0.07%
2024/07/09	2	40.78	4	40.51	40.55	-2	3,190	-0.06%
2024/07/08	2	41.63	0	0.00	41.10	2	3,243	0.06%
2024/07/05	6	42.14	7	42.31	42.10	-1	3,257	-0.03%
2024/07/04	14	42.16	2	41.80	41.80	12	3,261	0.37%
2024/07/03	28	43.61	11	43.91	42.90	17	3,250	0.52%
2024/07/02	9	42.97	7	41.31	43.15	2	3,170	0.06%
2024/06/27	5	40.67	1	40.50	39.90	4	3,150	0.13%
2024/06/24	4	39.03	0	0.00	38.80	4	3,332	0.12%
2024/06/21	1	39.25	0	0.00	39.35	1	3,357	0.03%
2024/06/19	0	0.00	1	39.70	39.50	-1	3,426	-0.03%
2024/06/18	0	0.00	1	40.55	40.15	-1	3,431	-0.03%
2024/06/17	2	41.40	1	41.00	40.80	1	3,432	0.03%
2024/06/14	0	39.75	1	40.40	39.95	-1	3,413	-0.03%
2024/06/13	0	0.00	2	38.75	38.80	-2	3,409	-0.06%
2024/06/11	4	38.70	0	0.00	38.60	4	3,415	0.12%
2024/06/07	1	40.25	1	40.30	40.50	0	3,453	0.00%
2024/06/04	5	40.16	1	40.70	39.40	4	3,522	0.11%
2024/06/03	1	41.70	0	0.00	41.65	1	3,508	0.03%
2024/05/31	2	42.05	1	42.20	41.95	1	3,542	0.03%
2024/05/27	1	42.80	0	0.00	43.10	1	3,765	0.03%
2024/05/23	3	41.95	0	0.00	41.60	3	3,933	0.08%
2024/05/22	4	43.15	1	43.50	43.00	3	3,945	0.08%
2024/05/21	1	43.15	0	0.00	43.35	1	3,973	0.03%
2024/05/20	6	42.48	1	42.55	42.55	5	4,061	0.12%
2024/05/17	1	42.00	2	42.15	42.30	-1	4,082	-0.02%
2024/05/14	0	0.00	1	43.35	43.00	-1	4,142	-0.02%
2024/05/13	5	43.30	0	0.00	42.90	5	4,135	0.12%
2024/05/10	1	42.85	0	0.00	43.15	1	4,133	0.02%
2024/05/09	3	44.52	2	44.65	43.55	1	4,112	0.02%
2024/05/08	2	45.08	0	0.00	45.00	2	4,090	0.05%
2024/05/07	5	44.92	3	44.53	45.20	2	4,074	0.05%
2024/05/03	4	44.55	4	44.33	44.10	0	4,036	0.00%
2024/05/02	1	44.95	2	45.45	45.05	-1	4,011	-0.02%
2024/04/30	0	0.00	3	45.57	45.30	-3	3,990	-0.08%
2024/04/29	4	45.55	1	45.75	45.05	3	3,970	0.08%
2024/04/26	4	47.33	0	46.45	46.15	4	3,924	0.10%
2024/04/25	3	48.75	2	47.50	47.50	1	3,876	0.03%
2024/04/24	5.1	49.55	5.8	49.65	49.35	-0.6	3,827	-0.02%
2024/04/23	1	47.50	4	47.73	49.00	-3	3,667	-0.08%
2024/04/22	7	48.84	48	49.52	47.40	-41	3,578	-1.14%
2024/04/19	18.3	48.93	21	48.01	47.35	-2.8	3,391	-0.08%
2024/04/18	4	48.04	4	47.80	47.35	0	3,078	0.00%
2024/04/17	42.7	48.67	50.3	48.98	48.55	-7.6	2,948	-0.26%
2024/04/16	27.2	47.22	30	45.87	46.25	-2.8	2,505	-0.11%
2024/04/15	11.3	45.84	12	45.49	46.55	-0.7	2,182	-0.03%
2024/04/12	14	44.42	10	43.76	44.65	4	2,050	0.20%
2024/04/11	1	41.75	0	0.00	41.70	1	1,986	0.05%
2024/04/10	8	43.02	7	42.91	42.80	1	1,961	0.05%
2024/04/09	8	42.76	4	42.86	42.80	4	1,957	0.20%
2024/04/08	23	43.10	50	43.06	42.85	-27	1,961	-1.38%
2024/04/03	1	44.60	0	0.00	44.55	1	1,924	0.05%
2024/04/02	49	45.18	2	44.55	44.90	47	1,924	2.44%
2024/04/01	6	43.98	1	44.75	43.45	5	1,873	0.27%
2024/03/29	7	44.69	40	45.70	44.55	-33	1,874	-1.76%
2024/03/28	2	46.80	2	45.73	45.60	0	1,856	0.00%
2024/03/27	47	45.18	10	46.97	46.40	37	1,809	2.04%
2024/03/26	0	0.00	2	45.85	44.70	-2	1,677	-0.12%
2024/03/25	1	46.00	0.1	45.80	45.70	0.9	1,650	0.05%
2024/03/22	15	44.43	5	43.77	44.75	10	1,615	0.62%
2024/03/21	1	43.15	0	0.00	42.70	1	1,584	0.06%
2024/03/20	1	42.30	1	42.30	42.10	0	1,579	0.00%
2024/03/18	2	43.07	2	42.80	43.00	0	1,594	0.00%
2024/03/15	10	42.55	0	0.00	42.55	10	1,647	0.61%
2024/03/14	0.1	43.70	0	0.00	42.20	0.1	1,647	0.01%
2024/03/13	14	43.18	5	43.68	43.00	9	1,642	0.55%
2024/03/12	5	43.85	1.3	44.36	43.95	3.7	1,625	0.23%
2024/03/11	2	44.90	2	44.00	44.00	0	1,625	0.00%
2024/03/08	2	44.80	3	43.68	43.35	-1	1,654	-0.06%
2024/03/07	5	45.31	3	45.25	44.75	2	1,621	0.12%
2024/03/06	2	46.68	2	46.75	46.40	0	1,613	0.00%
2024/03/05	3.2	47.52	0	0.00	46.35	3.2	1,598	0.20%
2024/03/04	1	46.80	0	0.00	46.80	1	1,503	0.07%
2024/03/01	12	46.53	2	46.73	46.45	10	1,467	0.68%
2024/02/29	3	47.27	11.2	47.23	47.05	-8.2	1,441	-0.57%
2024/02/27	6	46.26	4	46.00	46.55	2	1,369	0.15%
2024/02/26	30.2	46.74	29	47.68	45.60	1.1	1,302	0.09%
2024/02/23	0	0.00	4	45.45	45.30	-4	1,187	-0.34%
2024/02/22	0	0.00	13.2	45.11	45.10	-13.2	1,159	-1.14%
2024/02/21	3.1	45.97	3.2	45.21	45.85	-0.1	1,125	0.00%
2024/02/20	0	0.00	2	43.38	43.55	-2	1,029	-0.19%
2024/02/19	0	0.00	3	43.18	42.90	-3	1,004	-0.30%
2024/02/16	1	42.50	3	42.73	42.85	-2	991	-0.20%
2024/02/15	1.2	41.20	0	0.00	41.40	1.2	969	0.12%
2024/02/05	4	39.30	4	39.25	39.10	0	974	0.00%
2024/02/02	11	38.70	0	0.00	38.65	11	971	1.13%
2024/01/30	5	38.15	0	0.00	38.20	5	968	0.52%
2024/01/29	4	38.55	0	0.00	38.75	4	971	0.41%
2024/01/25	1	38.90	0	0.00	38.60	1	973	0.10%
2024/01/16	1	41.00	1	41.35	40.65	0	966	0.00%
2024/01/15	3	41.52	3	41.97	41.75	0	951	0.00%
2024/01/11	1	40.05	0	0.00	39.85	1	920	0.11%
2024/01/09	2	41.35	0	0.00	40.90	2	945	0.21%
2024/01/08	1	42.40	0	0.00	41.85	1	945	0.11%
2024/01/03	0	0.00	4	41.98	41.50	-4	960	-0.42%
2024/01/02	7	42.84	0	0.00	42.55	7	953	0.73%
2023/12/28	3	41.92	0	0.00	42.55	3	941	0.32%
2023/12/27	1	41.60	14	41.64	41.50	-13	914	-1.42%
2023/12/26	1	42.84	1	42.25	42.15	0	914	0.00%
2023/12/25	5	41.78	0	0.00	41.70	5	888	0.56%
2023/12/21	0	0.00	28	40.09	40.05	-28	893	-3.13%
2023/12/15	2	42.05	0	0.00	41.65	2	946	0.21%
2023/12/14	0	0.00	12	42.31	41.85	-12	946	-1.27%
2023/12/13	1.1	42.87	0	0.00	42.20	1.1	942	0.12%
2023/12/12	38	43.46	38	43.60	43.00	0	939	0.00%
2023/12/11	0	0.00	10	42.40	41.80	-10	924	-1.08%
2023/12/07	13	43.24	1	43.75	42.40	12	945	1.27%
2023/12/06	0	42.20	0	0.00	41.95	0	932	0.00%
2023/12/05	1	41.80	3.3	41.68	42.95	-2.3	911	-0.25%
2023/11/30	1	40.20	2	40.28	41.60	-1	860	-0.12%
2023/11/29	0	0.00	1	40.35	39.95	-1	843	-0.12%
2023/11/28	2	39.85	2	40.10	40.10	0	842	0.00%
2023/11/27	2	40.40	0	0.00	39.80	2	845	0.24%
2023/11/22	0	0.00	1	40.05	39.95	-1	877	-0.11%
2023/11/21	1	40.50	4	40.05	39.90	-3	887	-0.34%
2023/11/20	1	40.30	1	40.10	40.15	0	903	0.00%
2023/11/17	1	39.40	0	0.00	39.70	1	921	0.11%
2023/11/16	1	39.45	1	39.40	39.80	0	936	0.00%
2023/11/15	0.1	39.55	0	0.00	39.20	0.1	936	0.01%
2023/11/13	4	38.79	4	39.29	39.30	0	952	0.00%
2023/11/07	1	37.00	0	0.00	37.15	1	1,013	0.10%
2023/11/06	0.2	37.15	0	0.00	37.10	0.2	1,052	0.02%
2023/10/31	1	36.40	0	0.00	35.85	1	1,391	0.07%
2023/10/27	1	37.65	0	0.00	37.30	1	1,478	0.07%
2023/10/26	2	38.00	2	38.30	37.75	0	1,514	0.00%
2023/10/23	1	37.30	0	0.00	37.25	1	1,566	0.06%
2023/10/18	2	37.15	1	38.30	37.10	1	1,666	0.06%
2023/10/17	3	39.37	0	0.00	38.60	3	1,661	0.18%
2023/10/16	3	39.87	0	0.00	39.80	3	1,696	0.18%
2023/10/13	1	40.00	0	0.00	40.00	1	1,843	0.05%
2023/10/11	2	40.45	0	0.00	40.30	2	2,023	0.10%
2023/10/06	1	41.90	0	0.00	41.75	1	2,072	0.05%
2023/10/05	0	0.00	1	42.60	42.40	-1	2,165	-0.05%
2023/10/04	1	40.50	2	40.45	40.60	-1	2,239	-0.04%
2023/10/02	1	42.50	1	42.15	42.05	0	2,450	0.00%
2023/09/28	0	0.00	2	42.05	42.25	-2	2,571	-0.08%
2023/09/27	1	42.65	1	42.45	42.15	0	2,776	0.00%
2023/09/25	43	41.93	42	42.24	42.00	1	3,034	0.03%
2023/09/21	2	40.30	0	0.00	40.10	2	3,291	0.06%
2023/09/19	0	0.00	1	42.05	41.70	-1	3,478	-0.03%
2023/09/15	1.5	42.67	1	42.25	42.15	0.5	3,977	0.01%
2023/09/14	15	43.13	15	42.65	42.65	0	4,076	0.00%
2023/09/13	0	0.00	1	41.95	41.35	-1	4,154	-0.02%
2023/09/12	1	41.60	1	41.10	40.90	0	4,321	0.00%
2023/09/11	3.5	41.61	0	0.00	41.55	3.5	4,405	0.08%
2023/09/08	1	41.90	1	42.20	42.20	0	4,490	0.00%
2023/09/07	1	41.90	0	0.00	41.80	1	4,742	0.02%
2023/09/06	1	42.50	0	0.00	42.25	1	5,167	0.02%
2023/09/05	4	41.58	4	42.10	42.20	0	5,602	0.00%
2023/09/04	1	41.30	0	0.00	41.05	1	5,927	0.02%
2023/08/28	2	40.96	11	41.70	40.90	-9	6,622	-0.14%
2023/08/24	2	42.75	0	0.00	42.45	2	6,616	0.03%
2023/08/23	1	43.50	0	0.00	42.80	1	6,624	0.02%
2023/08/22	3	44.82	0	0.00	44.00	3	6,645	0.05%
2023/08/17	2	45.78	2	45.65	45.85	0	6,677	0.00%
2023/08/15	1	42.45	2	43.23	43.40	-1	6,719	-0.01%
2023/08/14	2	43.10	0	0.00	42.10	2	6,740	0.03%
2023/08/11	0.5	45.00	10	45.15	43.80	-9.5	6,731	-0.14%
2023/08/10	2	45.88	0	0.00	45.25	2	6,726	0.03%
2023/08/08	5.5	48.02	2	47.58	47.15	3.5	6,750	0.05%
2023/08/07	11	50.25	2	50.80	51.50	9	6,697	0.13%
2023/08/04	1	48.50	3	49.85	50.30	-2	6,660	-0.03%
2023/08/01	5	48.78	3.5	48.67	49.05	1.5	6,836	0.02%
2023/07/31	0	0.00	0.1	48.75	47.70	-0.1	6,823	0.00%
2023/07/28	1	47.10	4	46.93	47.65	-3	6,811	-0.04%
2023/07/27	1	47.60	0	0.00	47.70	1	6,836	0.01%
2023/07/26	1	46.70	0	0.00	46.25	1	6,882	0.01%
2023/07/25	1	46.60	0	0.00	46.35	1	6,893	0.01%
2023/07/24	1	47.35	1	47.20	46.10	0	6,906	0.00%
2023/07/21	14	48.70	10	48.21	48.95	4	6,910	0.06%
2023/07/20	0.1	48.77	0	0.00	48.45	0.1	6,972	0.00%
2023/07/19	0	0.00	3.1	48.58	48.50	-3.1	6,991	-0.04%
2023/07/18	26	51.00	10	50.62	49.10	16	7,064	0.23%
2023/07/17	21	51.64	1	51.80	52.50	20	7,043	0.28%
2023/07/14	3	49.15	0	0.00	48.65	3	6,975	0.04%
2023/07/13	4	48.45	4	48.83	48.30	0	7,039	0.00%
2023/07/12	5	49.30	6	49.27	48.30	-1	7,101	-0.01%
2023/07/11	10.5	50.22	4	49.88	49.60	6.5	7,190	0.09%
2023/07/10	11	50.76	12	50.83	50.10	-1	7,562	-0.01%
2023/07/07	3	52.80	20	52.98	52.80	-17	7,906	-0.22%
2023/07/06	6	54.37	30	53.97	53.90	-24	7,947	-0.30%
2023/07/05	8	56.61	7	56.29	56.20	1	7,914	0.01%
2023/07/04	0	0.00	1	55.80	55.50	-1	7,863	-0.01%
2023/07/03	10	55.21	12	55.23	55.30	-2	7,827	-0.03%
2023/06/30	7	54.13	4	54.33	54.80	3	7,702	0.04%
2023/06/29	30.1	53.15	10	53.11	54.00	20.1	7,626	0.26%
2023/06/28	15	51.85	11	51.69	51.20	4	7,506	0.05%
2023/06/27	8	51.43	18	50.50	50.80	-10	7,528	-0.13%
2023/06/26	12	53.31	7	52.44	52.10	5	7,474	0.07%
2023/06/21	65	54.22	29.1	53.46	53.10	36	7,485	0.48%
2023/06/20	19	51.47	0	0.00	52.10	19	7,217	0.26%
2023/06/19	13	51.86	36	51.80	51.60	-23	7,325	-0.31%
2023/06/16	33	52.14	43	51.04	50.30	-10	7,552	-0.13%
2023/06/15	5	51.70	16	51.26	51.10	-11	7,942	-0.14%
2023/06/14	14	51.17	1	51.50	51.10	13	8,305	0.16%
2023/06/13	15	51.37	26	51.52	51.70	-11	8,705	-0.13%
2023/06/12	41.1	51.34	29	50.12	50.00	12.1	8,992	0.13%
2023/06/09	2	48.45	23	50.63	50.30	-21	8,648	-0.24%
2023/06/08	47	47.59	20	47.26	47.00	27	8,358	0.32%
2023/06/07	35	47.68	22	48.01	47.35	13	8,240	0.16%
2023/06/06	1	46.50	1	46.50	46.50	0	7,867	0.00%
2023/06/05	0	0.00	2	42.43	42.30	-2	7,948	-0.03%
2023/06/02	1.1	42.15	0	0.00	41.80	1.1	8,028	0.01%
2023/06/01	0	0.00	4	40.61	40.80	-4	8,148	-0.05%
2023/05/31	2	39.85	2	39.90	39.85	0	8,317	0.00%
2023/05/30	2	39.75	0	0.00	39.85	2	8,707	0.02%
2023/05/26	1	40.30	5	40.31	39.55	-4	9,011	-0.04%
2023/05/25	1	41.15	11	41.03	40.90	-10	9,190	-0.11%
2023/05/23	6	42.05	0	0.00	42.40	6	10,193	0.06%
2023/05/22	25	41.40	20	42.20	42.20	5	10,526	0.05%
2023/05/19	2	41.10	2.5	41.06	40.60	-0.5	10,681	0.00%
2023/05/17	1	41.00	0	0.00	40.90	1	11,224	0.01%
2023/05/16	3	41.08	0	0.00	40.95	3	11,282	0.03%
2023/05/15	11	41.95	10	40.80	41.20	1	11,383	0.01%
2023/05/12	4	41.40	3	41.97	42.20	1	11,554	0.01%
2023/05/11	7	43.01	3	41.92	41.70	4	11,677	0.03%
2023/05/10	2	43.83	6	44.00	43.55	-4	11,757	-0.03%
2023/05/09	40	46.36	25	46.76	44.90	15	11,756	0.13%
2023/05/05	1	44.00	1	43.65	43.70	0	11,622	0.00%
2023/05/04	0	0.00	1	44.20	44.30	-1	11,743	-0.01%
2023/05/03	1	43.80	0	0.00	43.50	1	11,950	0.01%
2023/05/02	1	44.40	7	44.29	44.45	-6	12,344	-0.05%
2023/04/28	4	42.59	0	0.00	42.50	4	12,607	0.03%
2023/04/27	1	41.95	2	42.00	41.85	-1	12,749	-0.01%
2023/04/26	0	0.00	5	41.69	41.60	-5	12,781	-0.04%
2023/04/25	10	44.90	132	42.11	42.25	-122	12,856	-0.95%	大賣/鉅額交易
2023/04/24	11	44.34	10	44.40	44.55	1	12,831	0.01%
2023/04/21	0	0.00	4	44.45	43.60	-4	12,990	-0.03%
2023/04/20	3	48.32	7	47.31	46.15	-4	13,054	-0.03%
2023/04/19	3	48.23	7	48.32	48.30	-4	13,098	-0.03%
2023/04/18	3	48.68	13	48.21	48.10	-10	13,164	-0.08%
2023/04/17	17	48.85	18	48.62	48.00	-1	13,312	-0.01%
2023/04/14	23.5	48.89	48.1	48.75	48.10	-24.6	13,750	-0.18%
2023/04/13	16.1	48.97	19	50.43	49.00	-2.9	13,755	-0.02%
2023/04/12	8	49.11	48	49.57	50.60	-40	13,382	-0.30%
2023/04/11	21	46.90	21	46.89	46.75	0	12,957	0.00%
2023/04/10	62	47.60	16	47.68	47.65	46	12,977	0.35%
2023/04/07	14	47.57	10	47.35	47.20	4	13,058	0.03%
2023/04/06	15	46.63	9	46.47	46.25	6	13,022	0.05%
2023/03/31	13	46.04	14	46.19	46.00	-1	13,146	-0.01%
2023/03/30	12	45.78	17	45.85	45.85	-5	13,225	-0.04%
2023/03/29	3	45.95	5	45.99	45.35	-2	13,310	-0.02%
2023/03/28	8	45.34	4	45.85	46.15	4	13,502	0.03%
2023/03/27	18	46.10	11	45.85	45.75	7	13,565	0.05%
2023/03/24	26	46.32	23	45.57	45.50	3	13,746	0.02%
2023/03/23	27	47.28	16	46.78	46.70	11	14,235	0.08%
2023/03/22	32	47.91	17	48.14	47.70	15	14,548	0.10%
2023/03/21	24	48.09	20	47.24	47.35	4	14,637	0.03%
2023/03/20	82	47.38	89.1	47.53	47.70	-7	14,422	-0.05%
2023/03/17	34	44.95	39	45.47	45.55	-5	14,151	-0.04%
2023/03/16	97	44.83	88	44.05	43.15	9	13,864	0.06%
2023/03/15	35	45.88	48	46.03	44.80	-13	13,872	-0.09%
2023/03/14	15	42.91	14	42.93	42.90	1	13,523	0.01%
2023/03/13	24	42.39	14	43.26	43.00	10	13,860	0.07%
2023/03/10	9	43.98	11.1	43.77	43.75	-2.1	14,225	-0.01%
2023/03/09	23	44.65	15	43.67	43.45	8	14,343	0.06%
2023/03/08	22	45.10	20	45.33	45.20	2	14,704	0.01%
2023/03/07	22	45.53	38	45.35	45.35	-16	14,953	-0.11%
2023/03/06	11	44.97	11.2	44.68	45.35	-0.1	15,024	0.00%
2023/03/03	10	43.35	14	43.76	43.85	-4	14,898	-0.03%
2023/03/02	30	44.42	29	43.62	42.85	1	14,781	0.01%
2023/03/01	15	43.03	14	43.65	43.60	1	14,420	0.01%
2023/02/24	4	43.08	7	42.89	42.90	-3	14,315	-0.02%
2023/02/23	16.3	43.22	11	43.04	43.10	5.3	14,202	0.04%
2023/02/22	56	42.80	34	42.86	43.30	22	14,043	0.16%
2023/02/21	47	42.85	56.2	42.90	41.75	-9.1	13,598	-0.07%
2023/02/20	26	41.02	23.6	41.49	41.40	2.4	13,096	0.02%
2023/02/17	8	39.69	10	39.54	39.90	-2	12,905	-0.02%
2023/02/16	12	39.70	15	40.08	40.50	-3	12,807	-0.02%
2023/02/15	19	38.55	13	39.49	38.80	6	12,600	0.05%
2023/02/14	16	37.07	11	37.10	37.00	5	12,422	0.04%
2023/02/13	7	36.76	9	36.71	36.50	-2	12,420	-0.02%
2023/02/10	23	39.28	21	39.39	38.55	2	12,564	0.02%
2023/02/09	6	38.06	7	38.40	38.60	-1	12,748	-0.01%
2023/02/08	27	39.89	40.1	39.20	38.50	-13.1	12,811	-0.10%
2023/02/07	0	0.00	8	39.15	39.60	-8	12,781	-0.06%
2023/02/06	3	39.23	1.1	38.92	39.25	2	12,779	0.02%
2023/02/03	21	39.27	82	39.08	38.50	-61	12,727	-0.48%
2023/02/02	4.1	39.69	44	39.79	39.90	-39.9	12,609	-0.32%
2023/02/01	55.2	40.82	13	39.99	39.85	42.2	12,472	0.34%
2023/01/31	57	41.31	60	40.92	41.20	-3	12,257	-0.02%
2023/01/30	15	37.95	45	38.80	39.10	-30	11,844	-0.25%
2023/01/17	12	35.84	20	36.11	36.40	-8	11,549	-0.07%
2023/01/16	4	34.28	5	34.49	34.60	-1	11,418	-0.01%
2023/01/13	17.1	35.45	17	34.96	34.35	0.1	11,423	0.00%
2023/01/12	9	36.30	3	36.15	36.15	6	11,390	0.05%
2023/01/11	26	36.79	26	37.44	36.20	0	11,389	0.00%
2023/01/10	50	37.63	34	37.29	37.00	16	11,213	0.14%
2023/01/09	28	36.94	20	37.26	37.45	8	11,059	0.07%
2023/01/06	2	36.25	13	36.47	36.75	-11	10,943	-0.10%
2023/01/05	42	36.47	33	36.07	36.30	9	10,843	0.08%
2023/01/04	51	37.06	73	37.28	37.20	-22	10,622	-0.21%
2023/01/03	19	33.42	47	34.70	35.10	-28	10,104	-0.28%
2022/12/30	70	33.77	0	0.00	33.45	70	9,948	0.70%
2022/12/28	30	35.89	20	35.26	35.00	10	9,959	0.10%
2022/12/27	5	36.53	1	36.15	36.70	4	9,988	0.04%
2022/12/26	1	36.05	10	36.15	36.15	-9	9,992	-0.09%
2022/12/23	31	34.86	37	35.51	36.05	-6	9,966	-0.06%
2022/12/22	0	0.00	21.1	34.17	34.50	-21.1	9,874	-0.21%
2022/12/21	2	34.50	11	34.56	33.80	-9	9,800	-0.09%
2022/12/20	25	34.49	22	36.76	34.20	3	9,769	0.03%
2022/12/19	35.1	36.90	28	36.96	35.90	7.1	9,585	0.07%
2022/12/16	48	37.87	10	37.97	37.00	38	9,527	0.40%
2022/12/15	24	38.53	43	38.83	39.00	-19	9,295	-0.20%
2022/12/14	56	36.59	36	37.27	37.75	20	8,711	0.23%
2022/12/13	48	34.99	47	35.20	34.35	1	8,350	0.01%
2022/12/12	62	34.92	62	33.66	34.10	0	8,104	0.00%
2022/12/09	13	33.69	34	34.37	34.80	-21	8,101	-0.26%
2022/12/08	18	34.03	104	34.27	34.80	-86	7,933	-1.08%	大賣/
2022/12/07	134	34.34	65	34.72	34.45	69	8,029	0.86%	大買/
2022/12/06	5	34.25	8	34.14	33.90	-3	7,813	-0.04%
2022/12/05	28	33.62	46.1	34.17	35.00	-18.1	7,827	-0.23%
2022/12/02	92	33.49	328	34.06	34.40	-236	7,489	-3.15%	大賣/鉅額交易
2022/12/01	7	32.70	396	32.78	33.25	-389	6,982	-5.57%	大賣/鉅額交易
2022/11/30	92	31.02	87	30.54	30.25	5	6,673	0.07%
2022/11/29	4	29.18	58.7	28.14	29.25	-54.7	6,178	-0.89%
2022/11/28	6	26.61	48.6	26.02	27.70	-42.6	5,838	-0.73%
2022/11/25	26	26.07	16	25.82	25.75	10	5,729	0.17%
2022/11/24	66	26.23	45.1	26.29	26.20	21	5,671	0.37%
2022/11/23	18	25.91	35	25.47	26.00	-17	5,621	-0.30%
2022/11/22	2	24.90	6	24.90	25.40	-4	5,610	-0.07%
2022/11/21	3	25.78	9	25.62	25.55	-6	5,635	-0.11%
2022/11/18	23	25.53	11	25.77	25.30	12	5,555	0.22%
2022/11/17	3.3	25.23	1	24.95	25.25	2.3	5,490	0.04%
2022/11/16	12	24.67	0	0.00	24.60	12	5,432	0.22%
2022/11/15	86	25.32	12	24.90	24.80	74	5,401	1.37%
2022/11/14	10	25.94	3	26.13	26.35	7	5,315	0.13%
2022/11/11	2	25.35	0	0.00	25.35	2	5,212	0.04%
2022/11/10	7	25.71	13	25.76	25.85	-6	5,116	-0.12%
2022/11/09	3	26.50	8	26.36	26.10	-5	4,983	-0.10%
2022/11/08	15	26.61	24	27.04	26.50	-9	4,905	-0.18%
2022/11/07	75	27.13	42	27.32	26.65	33	4,624	0.71%
2022/11/04	22	25.83	86	26.25	26.65	-64	4,221	-1.52%
2022/11/03	44	24.86	2	24.25	24.25	42	4,008	1.05%
2022/11/02	19	24.01	14	24.25	24.25	5	3,901	0.13%
2022/10/27	0	0.00	42	22.41	22.50	-42	3,776	-1.11%
2022/10/26	1	22.90	7	22.51	22.05	-6	3,759	-0.16%
2022/10/25	6	23.36	2	23.45	22.70	4	3,746	0.11%
2022/10/24	4	24.00	6	23.69	22.90	-2	3,705	-0.05%
2022/10/21	47	24.15	7	23.64	23.55	40	3,658	1.09%
2022/10/20	9	23.66	20	23.53	23.55	-11	3,562	-0.31%
2022/10/19	1	23.20	4	23.48	22.90	-3	3,458	-0.09%
2022/10/18	14	22.93	5	22.74	22.90	9	3,400	0.26%
2022/10/17	2	21.40	4	21.85	22.50	-2	3,372	-0.06%
2022/10/14	6.1	22.37	6	22.45	22.45	0.1	3,346	0.00%
2022/10/13	2	20.95	0	0.00	20.95	2	3,285	0.06%
2022/10/12	4.1	22.40	3	22.47	22.30	1.1	3,236	0.03%
2022/10/11	34	22.90	18	22.93	22.75	16	3,199	0.50%
2022/10/07	5	25.25	4	25.30	25.25	1	3,149	0.03%
2022/10/06	3	25.75	17	25.86	25.75	-14	3,112	-0.45%
2022/10/05	23	25.48	6	25.65	25.30	17	3,038	0.56%
2022/10/04	12	25.64	5	25.63	26.00	7	2,936	0.24%
2022/10/03	25	25.00	38	25.46	25.40	-13	2,770	-0.47%
2022/09/30	31	23.23	65	24.07	24.00	-34	2,588	-1.31%
2022/09/29	2	22.95	2	22.60	23.05	0	2,491	0.00%
2022/09/28	7.5	22.20	0	0.00	21.20	7.5	2,397	0.31%
2022/09/27	25	23.04	4	23.60	23.45	21	2,338	0.90%
2022/09/26	57	25.54	20	25.23	25.00	37	2,244	1.65%
2022/09/23	3	25.62	0	0.00	25.45	3	2,179	0.14%
2022/09/21	6	24.30	1	24.80	24.30	5	2,035	0.25%
2022/09/20	12	25.09	4	25.08	25.50	8	1,990	0.40%
2022/09/19	1	24.90	10	25.57	24.90	-9	1,926	-0.47%
2022/09/16	17	26.36	1	26.70	26.40	16	1,861	0.86%
2022/09/15	226	27.81	461	27.63	27.15	-235	1,727	-13.60%	大買/大賣/鉅額交易
2022/09/14	235.1	27.66	222	27.66	27.95	13	1,591	0.82%	大買/大賣/
2022/09/13	26	25.94	35	26.13	26.60	-9	1,314	-0.68%
2022/09/12	27	24.79	53	25.18	24.40	-26	1,015	-2.56%
2022/09/08	0	0.00	26	23.90	23.90	-26	802	-3.24%
2022/09/02	1	23.30	6	23.36	23.30	-5	643	-0.78%
2022/09/01	3	22.85	7	23.20	22.40	-4	571	-0.70%
2022/08/31	0	0.00	4	22.01	21.95	-4	493	-0.81%
2022/08/30	7	22.09	7	22.09	21.70	0	482	0.00%
2022/08/29	0	20.85	3	21.15	21.55	-3	454	-0.66%
2022/08/26	7	20.89	3	21.20	21.35	4	422	0.95%
2022/08/25	0	0.00	1	19.95	20.30	-1	360	-0.28%
2022/08/19	0	0.00	13.3	19.61	19.60	-13.3	313	-4.25%
2022/08/12	3	17.85	0	0.00	17.90	3	258	1.16%
2022/08/04	0	0.00	2	17.75	17.90	-2	333	-0.60%
2022/07/25	1	18.30	0	0.00	18.30	1	356	0.28%
2022/07/14	50	18.01	0	0.00	18.00	50	379	13.18%
2022/07/13	0	18.05	0	0.00	17.75	0	377	0.00%
2022/07/12	0	0.00	30	17.80	17.80	-30	378	-7.93%
2022/07/06	0	0.00	30	17.40	17.40	-30	384	-7.80%
2022/07/01	40	17.07	0	0.00	17.30	40	389	10.28%
2022/06/30	0	0.00	1	17.70	17.55	-1	386	-0.26%
2022/06/23	5	17.05	5	16.85	17.05	0	382	0.00%
2022/06/22	5	17.05	0	0.00	17.05	5	382	1.31%
2022/06/09	0	0.00	3	19.15	18.90	-3	393	-0.76%
2022/06/08	0	0.00	2	19.05	19.15	-2	399	-0.50%
2022/06/07	0	0.00	1	19.15	19.00	-1	410	-0.24%
2022/06/06	1	19.05	0	0.00	19.05	1	411	0.24%
2022/05/31	0	0.00	2	19.23	19.20	-2	425	-0.47%
2022/05/30	0	0.00	1	19.35	19.40	-1	431	-0.23%
2022/05/25	1	19.90	0	0.00	19.75	1	437	0.23%
2022/05/24	3	20.07	12	19.89	19.55	-9	438	-2.05%
2022/05/20	2	19.98	3	20.60	19.95	-1	434	-0.23%
2022/05/19	8	19.91	0	0.00	20.40	8	424	1.89%
2022/05/17	10	18.85	0	0.00	18.75	10	377	2.65%
2022/05/13	0	18.00	0	0.00	17.65	0	387	0.00%
2022/05/12	0	0.00	37	16.94	16.80	-37	394	-9.37%
2022/05/11	0	0.00	3	17.15	17.15	-3	398	-0.75%
2022/05/10	0	17.30	1	17.00	17.45	-1	407	-0.25%
2022/05/09	4	17.16	0	0.00	17.10	4	415	0.96%
2022/05/03	3	18.10	0	0.00	18.20	3	417	0.72%
2022/04/29	4	19.14	0	0.00	18.30	4	420	0.95%
2022/04/28	4	19.20	10	19.18	19.20	-6	410	-1.46%
2022/04/27	10	18.95	0	0.00	18.95	10	409	2.44%
2022/04/26	4	19.50	0	0.00	19.75	4	407	0.98%
2022/04/25	1	19.80	5	19.60	19.40	-4	410	-0.97%
2022/04/22	9	20.27	0	0.00	20.30	9	407	2.21%
2022/04/15	0	0.00	3	20.60	20.50	-3	446	-0.67%
2022/04/06	0	22.50	0	0.00	21.80	0	480	0.00%
2022/04/01	0	22.50	0	0.00	21.80	0	486	0.00%
2022/03/31	6	22.26	0	0.00	22.05	6	493	1.22%
2022/03/30	2	22.08	0	0.00	22.15	2	497	0.40%
2022/03/29	3	21.92	0	0.00	21.70	3	496	0.60%
2022/03/28	1	21.85	0	0.00	21.80	1	499	0.20%
2022/03/25	0	22.75	0	0.00	22.25	0	504	0.00%
2022/03/24	1	21.90	0	0.00	22.15	1	510	0.20%
2022/03/22	0	21.90	0	0.00	21.80	0	510	0.00%
2022/03/21	4	21.66	0	0.00	21.65	4	508	0.79%
2022/03/17	0	0.00	2	21.25	21.50	-2	522	-0.38%
2022/03/14	0	0.00	1	21.85	21.40	-1	530	-0.19%
2022/03/11	4	21.08	0	0.00	21.10	4	529	0.76%
2022/03/10	6	21.56	10	21.80	21.30	-4	527	-0.76%
2022/03/09	3	21.55	0	0.00	21.65	3	519	0.58%
2022/03/08	9	21.92	3	21.35	21.50	6	531	1.13%
2022/03/07	1	22.00	0	0.00	22.00	1	538	0.19%
2022/03/04	0	0.00	7	23.24	22.95	-7	540	-1.29%
2022/03/03	0	0.00	26	23.14	23.05	-26	557	-4.66%
2022/03/02	0	0.00	11	22.82	22.85	-11	570	-1.93%
2022/03/01	0	0.00	25	22.78	22.55	-25	583	-4.29%
2022/02/25	0	0.00	2	22.00	21.90	-2	600	-0.33%
2022/02/24	28	22.15	0	0.00	21.95	28	609	4.60%
2022/02/16	0	0.00	2	23.45	23.35	-2	760	-0.26%
2022/02/15	3	23.70	16	24.14	22.95	-13	762	-1.71%
2022/02/10	0	0.00	1	23.25	23.05	-1	772	-0.13%
2022/01/24	0	0.00	1	20.75	21.05	-1	862	-0.12%
2022/01/21	1	21.15	1	22.10	21.05	0	946	0.00%
2022/01/18	1	21.95	0	0.00	22.05	1	961	0.10%
2022/01/17	0	0.00	3	22.07	22.40	-3	956	-0.31%
2022/01/11	4	22.24	14	22.48	21.90	-10	943	-1.06%
2022/01/07	13	21.98	0	0.00	21.45	13	918	1.42%
2021/12/27	0	0.00	2	22.70	22.70	-2	917	-0.22%
2021/12/23	0	0.00	1	22.65	22.40	-1	920	-0.11%
2021/12/22	0	0.00	1	22.50	22.30	-1	930	-0.11%
2021/12/21	0	0.00	9	22.28	22.35	-9	940	-0.96%
2021/12/14	10	22.10	0	0.00	21.95	10	979	1.02%
2021/12/10	0	0.00	2	22.55	22.50	-2	999	-0.20%
2021/12/06	0	0.00	10	22.90	23.05	-10	1,005	-0.99%
2021/12/03	12	23.35	0	0.00	23.15	12	1,012	1.19%
2021/11/30	3	23.75	0	0.00	23.35	3	995	0.30%
2021/11/29	3	22.90	0	0.00	23.30	3	992	0.30%
2021/11/26	0	0.00	10	25.16	24.20	-10	981	-1.02%
2021/11/25	1	25.65	0	0.00	25.15	1	967	0.10%
2021/11/24	10	26.18	6	25.31	26.20	4	955	0.42%
2021/11/18	1	25.40	0	0.00	25.40	1	923	0.11%
2021/11/17	0	0.00	1	26.90	26.10	-1	909	-0.11%
2021/11/16	16	26.62	20	26.47	26.95	-4	875	-0.46%
2021/11/15	0	0.00	10	25.40	25.10	-10	821	-1.22%
2021/11/11	1	24.65	7	24.80	24.25	-6	790	-0.76%
2021/11/10	1	24.70	1	25.00	24.85	0	784	0.00%
2021/11/09	5	24.90	0	0.00	25.00	5	783	0.64%
2021/11/08	3	24.40	43	24.45	24.45	-40	762	-5.25%
2021/11/05	16	24.10	0	0.00	24.35	16	760	2.10%
2021/11/04	5	24.02	0	0.00	24.10	5	760	0.66%
2021/11/03	9	24.08	1	24.60	23.90	8	749	1.07%
2021/11/02	5	24.24	8	24.60	24.10	-3	726	-0.41%
2021/10/29	5	23.80	55	25.15	24.50	-50	690	-7.24%
2021/10/28	0	0.00	13	24.00	24.00	-13	612	-2.12%
2021/10/26	0	0.00	1	21.75	21.55	-1	640	-0.16%
2021/10/15	0	0.00	1	21.25	21.25	-1	800	-0.12%
2021/10/12	3	22.42	25	22.53	21.75	-22	1,030	-2.14%
2021/10/08	0	0.00	14	22.84	22.85	-14	1,054	-1.33%
2021/10/06	1	21.55	0	0.00	21.20	1	1,387	0.07%
2021/10/05	3	21.10	0	0.00	22.20	3	1,435	0.21%
2021/10/04	17	22.35	0	21.95	22.00	17	1,441	1.18%
2021/10/01	16	23.04	5	23.85	22.80	11	1,442	0.76%
2021/09/30	2	23.58	1	23.95	24.00	1	1,441	0.07%
2021/09/28	15	24.36	3	24.95	24.10	12	1,460	0.82%
2021/09/27	0	0.00	9	24.73	24.75	-9	1,454	-0.62%
2021/09/24	6	24.43	0	0.00	24.15	6	1,477	0.41%
2021/09/23	4	23.94	24	24.48	24.50	-20	1,543	-1.30%
2021/09/22	9	24.10	14	24.53	24.05	-5	1,539	-0.32%
2021/09/17	5	24.05	0	0.00	24.05	5	1,537	0.33%
2021/09/16	16	24.15	0	0.00	23.85	16	1,540	1.04%
2021/09/15	1	23.50	0	0.00	24.00	1	1,537	0.07%
2021/09/13	0	0.00	2	22.68	22.95	-2	1,537	-0.13%
2021/09/10	0	0.00	13	22.25	22.00	-13	1,556	-0.84%
2021/09/09	5	21.36	4	21.61	21.45	1	1,574	0.06%
2021/09/08	16	21.77	0	0.00	21.00	16	1,582	1.01%
2021/09/03	0	0.00	1	23.05	23.10	-1	1,621	-0.06%
2021/09/02	50	23.07	0	0.00	23.05	50	1,625	3.08%
2021/08/25	1	22.05	0	0.00	22.50	1	1,687	0.06%
2021/08/19	1	20.30	0	0.00	20.15	1	1,740	0.06%
2021/08/18	85	20.79	4	20.15	21.10	81	1,810	4.47%
2021/08/16	61	20.22	0	0.00	20.10	61	1,889	3.23%
2021/08/13	51	21.86	0	0.00	21.25	51	1,926	2.65%
2021/08/11	50	22.62	0	0.00	22.25	50	1,989	2.51%
2021/08/10	1	22.80	5	23.00	22.80	-4	2,010	-0.20%
2021/08/09	30	22.65	2	22.90	22.60	28	2,041	1.37%
2021/08/06	50	23.09	0	0.00	23.00	50	2,066	2.42%
2021/08/03	1	23.10	1	23.30	23.15	0	2,189	0.00%
2021/07/30	18	23.16	0	0.00	23.00	18	2,233	0.81%
2021/07/29	0	0.00	1	23.60	23.50	-1	2,276	-0.04%
2021/07/28	5	22.96	3	23.47	23.45	2	2,301	0.09%
2021/07/27	5	24.47	2	25.40	24.10	3	2,342	0.13%
2021/07/26	3	25.22	1	25.50	25.05	2	2,394	0.08%
2021/07/21	2	26.00	0	0.00	25.10	2	2,424	0.08%
2021/07/20	3	25.63	0	0.00	25.65	3	2,421	0.12%
2021/07/19	20	26.72	18	26.58	26.50	2	2,415	0.08%
2021/07/16	3	26.20	0	0.00	25.50	3	2,374	0.13%
2021/07/15	4	25.54	4	25.50	25.50	0	2,398	0.00%
2021/07/14	9	25.99	38	26.83	25.90	-29	2,393	-1.21%
2021/07/13	40	25.33	43	25.93	26.15	-3	2,265	-0.13%
2021/07/12	0	0.00	1	23.85	23.80	-1	2,156	-0.05%
2021/07/09	2	23.18	1	23.05	23.00	1	2,239	0.04%
2021/07/07	0	0.00	10	22.88	22.75	-10	2,460	-0.41%
2021/07/06	27	22.85	0	0.00	22.70	27	2,594	1.04%
2021/07/05	0	0.00	2	23.60	23.45	-2	2,889	-0.07%
2021/07/02	0	0.00	1	23.00	22.75	-1	2,972	-0.03%
2021/07/01	10	23.27	0	0.00	22.75	10	3,113	0.32%
2021/06/30	42	24.25	12	24.03	24.00	30	3,792	0.79%
2021/06/28	0	0.00	1	23.30	23.40	-1	4,132	-0.02%
2021/06/25	28	22.87	0	0.00	22.80	28	4,190	0.67%
2021/06/23	0	0.00	0.1	22.00	22.75	-0.1	4,223	0.00%
2021/06/22	34	21.82	4	22.00	21.95	30	4,222	0.71%
2021/06/21	51.1	22.30	5	22.45	21.80	46.1	4,221	1.09%
2021/06/18	123	23.09	5	23.35	22.65	118	4,223	2.79%	大買/鉅額交易
2021/06/17	4	23.19	3	23.15	23.40	1	4,346	0.02%
2021/06/16	15	23.37	2	23.38	23.15	13	4,464	0.29%
2021/06/11	20	22.00	4	22.20	22.10	16	4,526	0.35%
2021/06/10	5	22.37	0	0.00	22.55	5	4,532	0.11%
2021/06/09	1	23.35	1	22.60	22.65	0	4,544	0.00%
2021/06/08	0	0.00	4	22.93	23.25	-4	4,609	-0.09%
2021/06/07	4.7	22.77	1	22.20	22.55	3.7	4,632	0.08%
2021/06/04	2	23.60	0	0.00	22.90	2	4,646	0.04%
2021/06/03	1	23.20	0	0.00	23.20	1	4,643	0.02%
2021/06/02	56	23.32	5	23.35	23.35	51	4,649	1.10%
2021/06/01	2	23.88	2	24.35	23.80	0	4,686	0.00%
2021/05/31	10	23.56	2	23.60	23.45	8	4,715	0.17%
2021/05/28	0	0.00	33	23.36	23.30	-33	4,738	-0.70%
2021/05/27	6	23.14	9	23.21	23.20	-3	4,753	-0.06%
2021/05/26	41	23.43	4	23.70	23.20	37	4,766	0.78%
2021/05/25	4	23.09	0	0.00	22.80	4	4,719	0.08%
2021/05/24	5	22.60	0	0.00	22.60	5	4,726	0.11%
2021/05/21	0	0.00	7	23.01	23.10	-7	4,723	-0.15%
2021/05/20	7	21.48	0	0.00	21.00	7	4,773	0.15%
2021/05/19	0	0.00	2	21.70	22.25	-2	4,753	-0.04%
2021/05/18	0	0.00	1	20.20	20.25	-1	4,732	-0.02%
2021/05/17	10	18.45	0	0.00	18.45	10	4,719	0.21%
2021/05/14	7	20.64	0	0.00	20.50	7	4,678	0.15%
2021/05/13	16	19.65	10	20.21	21.45	6	4,648	0.13%
2021/05/12	31	22.05	0	0.00	21.80	31	4,607	0.67%
2021/05/11	53	24.08	0	0.00	24.15	53	4,571	1.16%
2021/05/07	2	26.00	0	0.00	26.60	2	4,513	0.04%
2021/05/06	5	27.15	5	27.45	26.20	0	4,480	0.00%
2021/05/05	0	0.00	2	26.00	25.30	-2	4,401	-0.05%
2021/05/04	151	25.75	1	24.50	25.35	150	4,372	3.43%	大買/鉅額交易
2021/05/03	4	27.51	11	27.32	27.10	-7	4,317	-0.16%
2021/04/29	3	29.57	10	29.75	29.75	-7	4,254	-0.16%
2021/04/28	4	30.43	1	30.40	30.30	3	4,224	0.07%
2021/04/27	0	31.10	1	30.70	30.30	-1	4,215	-0.02%
2021/04/26	1	30.85	1	31.00	30.85	0	4,198	0.00%
2021/04/23	1	30.00	5	31.64	31.50	-4	4,209	-0.10%
2021/04/22	11	31.75	2	32.05	30.65	9	4,187	0.21%
2021/04/21	3	33.80	45	32.25	33.70	-42	4,095	-1.03%
2021/04/20	1	32.25	1	32.60	32.25	0	4,037	0.00%
2021/04/19	2	32.45	0	0.00	32.05	2	4,030	0.05%
2021/04/16	10	33.25	6	33.08	33.30	4	3,999	0.10%
2021/04/15	13	32.70	21	33.16	33.05	-8	3,971	-0.20%
2021/04/14	21	31.94	28	30.67	32.05	-7	3,856	-0.18%
2021/04/13	17	34.14	12	34.80	33.25	5	3,771	0.13%
2021/04/12	16	34.73	15	33.90	33.65	1	3,692	0.03%
2021/04/09	4	33.55	47	33.73	33.15	-43	3,596	-1.20%
2021/04/08	18	30.84	14	31.13	31.40	4	3,318	0.12%
2021/04/07	86	30.93	6.1	30.94	30.80	80	3,286	2.43%
2021/04/06	75	29.70	775	30.38	31.45	-700	3,194	-21.91%	大賣/鉅額交易
2021/04/01	10	28.63	105	28.26	29.45	-95	2,550	-3.72%	大賣/
2021/03/31	76	26.06	129	25.56	26.80	-53	2,602	-2.04%	大賣/
2021/03/30	46	24.44	25	24.54	24.40	21	2,664	0.79%
2021/03/29	15	23.60	17	24.19	23.65	-2	2,621	-0.08%
2021/03/26	8	23.43	0	0.00	23.45	8	2,609	0.31%
2021/03/25	8	23.49	0	0.00	23.45	8	2,663	0.30%
2021/03/24	9	23.58	1	23.85	23.55	8	2,664	0.30%
2021/03/23	9	23.22	0	0.00	23.45	9	2,699	0.33%
2021/03/22	29	23.57	65	24.11	23.70	-36	2,722	-1.32%
2021/03/19	20	23.16	32	22.80	22.70	-12	2,605	-0.46%
2021/03/18	26	24.17	43	23.51	24.30	-17	2,541	-0.67%
2021/03/17	54	22.88	0	0.00	22.80	54	2,486	2.17%
2021/03/16	40	22.89	2	23.00	22.80	38	2,474	1.54%
2021/03/15	27	22.74	1	22.90	22.90	26	2,508	1.04%
2021/03/12	0	0.00	96	23.03	22.70	-96	2,526	-3.80%
2021/03/11	1	22.65	1	23.05	22.50	0	2,475	0.00%
2021/03/10	0	0.00	8	22.25	22.75	-8	2,462	-0.32%
2021/03/09	10	21.53	0	0.00	21.80	10	2,450	0.41%
2021/03/08	15	21.93	2	22.30	21.95	13	2,466	0.53%
2021/03/05	34	22.25	13	22.27	22.05	21	2,489	0.84%
2021/03/04	5	22.60	1	22.90	22.50	4	2,455	0.16%
2021/03/03	30	22.11	14	22.22	22.10	16	2,416	0.66%
2021/03/02	7	21.94	27	21.85	21.75	-20	2,395	-0.83%
2021/02/26	21	21.79	21	21.95	21.80	0	2,429	0.00%
2021/02/25	0	0.00	3	21.85	21.70	-3	2,521	-0.12%
2021/02/24	19	21.64	0	0.00	21.60	19	2,520	0.75%
2021/02/23	37	21.48	2	21.90	21.60	35	2,505	1.40%
2021/02/22	5	21.20	33	21.33	22.00	-28	2,456	-1.14%
2021/02/19	8	19.98	3	20.15	20.00	5	2,356	0.21%
2021/02/17	1	18.95	12	19.11	19.30	-11	2,372	-0.46%
2021/02/05	0	0.00	1	18.15	18.05	-1	2,392	-0.04%
2021/02/02	1	18.05	0	0.00	17.80	1	2,513	0.04%
2021/02/01	6	16.99	0	0.00	17.05	6	2,532	0.24%
2021/01/29	7	17.68	20	17.80	17.55	-13	2,573	-0.51%
2021/01/25	0	0.00	3	17.45	18.10	-3	2,738	-0.11%
2021/01/22	5	17.10	0	0.00	17.20	5	2,764	0.18%
2021/01/21	3	17.67	0	0.00	17.35	3	2,799	0.11%
2021/01/20	22	18.20	0	0.00	17.75	22	2,821	0.78%
2021/01/19	1	19.15	3	18.80	18.60	-2	2,845	-0.07%
2021/01/18	52	17.76	19	18.41	18.40	33	2,862	1.15%
2021/01/15	11	19.13	0	0.00	18.95	11	2,867	0.38%
2021/01/14	12	19.46	3	19.50	19.50	9	2,896	0.31%
2021/01/13	8	19.68	0	0.00	19.65	8	3,031	0.26%
2021/01/12	17	19.76	0	0.00	19.65	17	3,085	0.55%
2021/01/11	10	19.90	4	19.99	20.30	6	3,203	0.19%
2021/01/08	14	19.86	1	20.00	20.00	13	3,358	0.39%
2021/01/07	8	20.10	0	0.00	20.15	8	3,825	0.21%
2021/01/06	27	20.34	2	20.50	20.10	25	4,040	0.62%
2021/01/05	20	21.08	7	21.41	20.85	13	4,033	0.32%
2021/01/04	5	20.72	2	20.75	21.10	3	4,086	0.07%
2020/12/30	4	21.96	5	21.70	21.50	-1	4,455	-0.02%
2020/12/29	2	21.55	13	22.07	21.50	-11	4,472	-0.25%
2020/12/28	17	21.68	1	21.75	21.60	16	4,446	0.36%
2020/12/25	13	23.17	33	23.64	22.00	-20	4,422	-0.45%
2020/12/24	3	22.58	12	22.32	23.25	-9	4,198	-0.21%
2020/12/23	0	0.00	1	21.60	21.15	-1	4,109	-0.02%
2020/12/22	9	21.15	2	21.25	20.70	7	4,248	0.16%
2020/12/21	1	21.10	10	21.54	21.60	-9	4,622	-0.19%
2020/12/18	2	20.60	10	20.85	20.60	-8	4,928	-0.16%
2020/12/17	5	20.94	9	20.91	20.90	-4	4,967	-0.08%
2020/12/16	8	21.31	5	21.53	21.45	3	4,938	0.06%
2020/12/15	3	21.37	1	21.50	20.45	2	4,901	0.04%
2020/12/14	16	21.40	14	21.16	21.00	2	4,891	0.04%
2020/12/11	0	0.00	4	20.50	20.55	-4	4,851	-0.08%
2020/12/10	9	20.36	0	0.00	20.40	9	4,855	0.19%
2020/12/09	21	21.09	4	21.78	20.70	17	4,903	0.35%
2020/12/08	1	21.25	9	21.09	21.40	-8	4,899	-0.16%
2020/12/07	0	0.00	11	20.51	20.50	-11	4,931	-0.22%
2020/12/04	37	20.10	0	0.00	20.05	37	4,944	0.75%
2020/12/03	26	19.85	30.3	20.34	20.50	-4.3	4,964	-0.09%
2020/12/02	15	20.19	2	20.53	20.00	13	5,023	0.26%
2020/12/01	13	20.48	0	0.00	20.60	13	5,070	0.26%
2020/11/30	2	21.10	0	0.00	21.00	2	5,166	0.04%
2020/11/27	1	21.35	5	21.43	21.35	-4	5,310	-0.08%
2020/11/26	2	21.38	1	21.80	21.45	1	5,496	0.02%
2020/11/25	13	21.68	4	21.70	21.35	9	5,639	0.16%
2020/11/24	11	21.80	24	21.18	21.55	-13	5,691	-0.23%
2020/11/23	10	20.32	2	20.48	20.30	8	5,666	0.14%
2020/11/20	10	19.83	1	20.00	19.95	9	5,759	0.16%
2020/11/19	1	19.70	1	20.10	19.65	0	5,808	0.00%
2020/11/18	0	0.00	3	19.77	19.70	-3	5,892	-0.05%
2020/11/17	0	0.00	3	19.65	19.60	-3	5,950	-0.05%
2020/11/16	26	19.61	0	0.00	19.60	26	6,010	0.43%
2020/11/13	21	19.39	12	20.08	20.25	9	6,030	0.15%
2020/11/12	30	19.82	0	0.00	19.50	30	6,055	0.50%
2020/11/11	11	20.42	1	20.85	20.20	10	6,112	0.16%
2020/11/10	8	20.65	0	0.00	20.65	8	6,169	0.13%
2020/11/09	9	21.45	4	21.65	21.60	5	6,299	0.08%
2020/11/06	14	21.37	7	21.57	21.30	7	6,560	0.11%
2020/11/05	0	0.00	6	21.56	21.30	-6	6,815	-0.09%
2020/11/04	1	20.80	0	0.00	20.80	1	6,833	0.01%
2020/11/03	0	0.00	19	20.63	21.15	-19	6,816	-0.28%
2020/11/02	31	20.50	3	20.65	20.30	28	6,788	0.41%
2020/10/30	32	21.60	12	21.60	21.40	20	6,813	0.29%
2020/10/29	62	21.14	3	21.62	22.05	59	6,791	0.87%
2020/10/28	12	22.00	1	22.65	22.00	11	6,754	0.16%
2020/10/27	0	0.00	1	22.95	22.35	-1	6,764	-0.01%
2020/10/26	3	22.43	0	0.00	22.30	3	6,765	0.04%
2020/10/23	1	23.30	0	0.00	23.20	1	6,777	0.01%
2020/10/22	2	23.00	1	23.50	23.15	1	6,763	0.01%
2020/10/21	9	23.86	9	23.99	23.80	0	6,726	0.00%
2020/10/19	7	22.27	9	22.48	23.30	-2	6,588	-0.03%
2020/10/16	66	23.04	7.2	24.15	22.90	58.9	6,485	0.91%
2020/10/15	20	25.14	17	25.10	25.40	3	6,321	0.05%
2020/10/14	4	23.36	14	22.90	23.75	-10	5,847	-0.17%
2020/10/13	1	21.65	0	0.00	21.60	1	5,675	0.02%
2020/10/12	5	21.96	3	22.13	22.00	2	5,723	0.03%
2020/10/08	4	21.88	7	21.90	21.80	-3	5,664	-0.05%
2020/10/07	15	21.52	10	21.56	22.00	5	5,628	0.09%
2020/10/06	0	0.00	17	19.96	21.00	-17	5,434	-0.31%
2020/10/05	0	0.00	1	19.40	19.10	-1	5,379	-0.02%
2020/09/29	13	18.88	10	18.85	18.80	3	5,385	0.06%
2020/09/28	31	19.14	2	19.28	19.30	29	5,390	0.54%
2020/09/25	254	21.22	6	21.49	20.45	248	5,358	4.63%	大買/鉅額交易
2020/09/24	108.1	22.36	115.3	22.20	22.70	-7.3	5,331	-0.14%	大買/大賣/
2020/09/23	30	22.10	16.1	22.01	22.20	13.9	5,037	0.28%
2020/09/22	179	19.18	32	19.76	20.20	147	4,722	3.11%	大買/鉅額交易
2020/09/21	27	19.24	3	19.45	19.30	24	4,684	0.51%
2020/09/17	4	19.01	4	19.24	19.05	0	4,670	0.00%
2020/09/16	1	18.70	1	19.00	18.95	0	4,656	0.00%
2020/09/15	1	18.90	0	0.00	18.85	1	4,636	0.02%
2020/09/14	17	18.58	4.2	18.86	19.25	12.8	4,611	0.28%
2020/09/11	6	19.28	6	19.21	19.15	0	4,552	0.00%
2020/09/10	13	20.41	2	20.40	19.95	11	4,504	0.24%
2020/09/09	5	19.96	7	19.65	19.95	-2	4,436	-0.05%
2020/09/08	11	19.56	5	20.00	19.65	6	4,397	0.14%
2020/09/07	18	19.71	3	19.98	19.60	15	4,366	0.34%
2020/09/04	8	19.13	11	19.37	19.30	-3	4,294	-0.07%
2020/09/03	1	19.80	35.1	20.08	19.80	-34.1	4,222	-0.81%
2020/09/02	3	20.30	45.2	19.62	20.20	-42.2	4,089	-1.03%
2020/09/01	17	19.80	0	0.00	19.40	17	3,933	0.43%
2020/08/31	7.3	20.32	21.6	20.86	21.20	-14.3	3,742	-0.38%
2020/08/28	13.4	17.94	16.4	18.48	19.35	-3	3,589	-0.08%
2020/08/27	22	17.50	3	17.47	17.60	19	3,493	0.54%
2020/08/26	10.5	17.40	57.6	16.73	17.45	-47.2	3,456	-1.36%
2020/08/25	9	16.16	20	16.09	16.10	-11	3,351	-0.33%
2020/08/24	36	15.54	16	15.61	15.65	20	3,291	0.61%
2020/08/21	41	14.67	7	15.29	15.40	34	3,188	1.07%
2020/08/20	0	0.00	38	14.22	14.65	-38	3,125	-1.22%
2020/08/19	41	14.91	2	14.80	14.50	39	3,043	1.28%
2020/08/18	10	15.27	0	0.00	15.05	10	2,988	0.33%
2020/08/17	8	15.01	2	15.20	15.00	6	2,925	0.21%
2020/08/14	33	14.67	12.3	14.65	14.80	20.7	2,802	0.74%
2020/08/13	44	14.63	7	14.79	14.20	37	2,717	1.36%
2020/08/12	69	15.04	71	14.16	15.10	-2	2,551	-0.08%
2020/08/11	31	13.54	36	13.81	13.85	-5	2,260	-0.22%
2020/08/10	10	12.75	27	12.54	12.60	-17	1,959	-0.87%
2020/08/07	0	0.00	7	12.11	12.15	-7	1,902	-0.37%
2020/08/05	0	0.00	7	12.04	12.20	-7	1,857	-0.38%
2020/08/04	0	0.00	10	11.60	11.60	-10	1,777	-0.56%
2020/08/03	0	0.00	21	11.75	11.80	-21	1,753	-1.20%
2020/07/31	1	11.60	0	0.00	11.70	1	1,745	0.06%
2020/07/30	11	11.52	10	11.68	11.65	1	1,697	0.06%
2020/07/29	3	11.05	30	11.24	11.10	-27	1,654	-1.63%
2020/07/28	1	10.80	17	10.76	10.65	-16	1,614	-0.99%
2020/07/27	11	11.28	10	11.16	11.10	1	1,589	0.06%
2020/07/24	29	11.53	20	12.00	11.50	9	1,575	0.57%
2020/07/23	5	11.60	16	11.51	11.50	-11	1,520	-0.72%
2020/07/22	30	11.90	33	11.86	11.80	-3	1,493	-0.20%
2020/07/21	0	0.00	7	11.57	11.65	-7	1,455	-0.48%
2020/07/20	1	11.05	3	11.32	11.25	-2	1,439	-0.14%
2020/07/17	23	11.85	11	11.49	11.40	12	1,421	0.84%
2020/07/16	18	12.06	79	12.29	12.65	-61	1,358	-4.49%
2020/07/15	5	11.65	18	11.75	11.70	-13	1,266	-1.03%
2020/07/14	40	12.02	2	12.90	11.80	38	1,258	3.02%
2020/07/13	25	11.81	15	12.35	12.35	10	1,141	0.88%
2020/07/10	4	11.43	0	0.00	11.25	4	1,053	0.38%
2020/07/09	33	11.84	0	0.00	11.65	33	1,022	3.23%
2020/07/08	35	11.43	0	0.00	11.40	35	988	3.54%
2020/07/07	48	11.74	6	11.78	11.95	42	942	4.46%
2020/07/06	20	11.85	17	11.92	12.10	3	852	0.35%
2020/07/03	2	11.08	5	11.19	11.00	-3	748	-0.40%
2020/07/02	5	9.94	10	9.97	10.50	-5	605	-0.83%
2020/07/01	2	9.07	0	0.00	9.59	2	488	0.41%
2020/06/22	1	8.80	0	0.00	8.78	1	389	0.26%
2020/06/15	7	8.51	0	0.00	8.51	7	389	1.80%
2020/06/11	4	8.92	0	0.00	8.83	4	387	1.03%
2020/06/08	2	8.90	0	0.00	8.88	2	378	0.53%
2020/06/04	2	8.94	0	0.00	9.00	2	359	0.56%
2020/06/03	6	9.11	0	0.00	9.12	6	345	1.73%
2020/06/02	7	9.23	2	9.00	9.29	5	320	1.56%
2020/06/01	0	0.00	9	8.80	8.88	-9	259	-3.47%
2020/05/29	2	8.30	0	0.00	8.35	2	241	0.83%
2020/05/26	9	8.02	0	0.00	8.04	9	236	3.81%
2020/05/21	2	8.11	0	0.00	8.15	2	239	0.83%
2020/05/18	9	8.08	0	0.00	8.09	9	233	3.86%
2020/05/14	0	0.00	2	8.14	8.09	-2	226	-0.88%
2020/05/11	0	0.00	1	7.85	7.89	-1	217	-0.46%
2020/05/05	0	0.00	1	7.70	7.74	-1	211	-0.47%
2020/04/27	1	7.11	0	0.00	7.39	1	212	0.47%
2020/04/17	0	0.00	5.1	7.41	7.53	-5.1	212	-2.41%
2020/04/16	0	0.00	5	7.19	7.28	-5	200	-2.49%
2020/03/19	5	5.46	0	0.00	5.16	5	388	1.29%
2020/03/17	0	0.00	0	5.95	5.77	0	378	0.00%
2020/03/16	2	6.40	0	0.00	6.30	2	368	0.54%
2020/03/13	1	6.57	0	0.00	6.59	1	365	0.27%
2019/12/26	0	0.00	2	8.55	8.85	-2	250	-0.80%
2019/12/04	0	0.00	25.6	8.04	8.05	-25.6	210	-12.15%
2019/10/24	2	7.64	0	0.00	7.63	2	208	0.96%
2019/09/05	0	0.00	0.7	7.61	7.61	-0.7	245	-0.27%
2019/09/03	0	0.00	1	7.46	7.45	-1	246	-0.40%
2019/08/30	0	0.00	0.1	7.50	7.50	-0.1	250	-0.03%
2019/08/29	0	0.00	0	7.50	7.49	0	248	-0.01%
2019/05/27	3	8.27	3	8.37	8.30	0	1,757	0.00%
2019/05/24	15	8.33	15	8.37	8.21	0	1,745	0.00%
2019/05/03	0	0.00	28	8.24	8.26	-28	1,599	-1.75%
2019/05/02	0	0.00	31	8.64	8.60	-31	1,573	-1.97%
2019/04/30	39	8.31	32	8.40	8.43	7	1,537	0.46%
2019/04/29	125	7.99	116	8.07	7.96	9	1,485	0.61%	大買/大賣/
2019/04/18	0	0.00	5	11.30	10.90	-5	1,191	-0.42%
2019/04/17	6	12.25	1	12.25	11.75	5	1,118	0.45%
2019/04/15	0	0.00	2	11.70	11.60	-2	935	-0.21%
2019/04/12	0	0.00	1	11.85	11.55	-1	916	-0.11%
2019/04/11	3	12.15	2	11.95	12.00	1	874	0.11%
2019/04/09	2	11.70	0	0.00	11.50	2	798	0.25%
2019/04/08	0	0.00	2	12.10	12.10	-2	755	-0.26%
2019/04/03	1	12.40	9	12.08	12.10	-8	711	-1.12%
2019/04/02	10	12.32	0	0.00	12.30	10	650	1.54%
2019/04/01	0	0.00	5	11.95	11.95	-5	443	-1.13%
2019/03/29	1	10.80	30	10.88	10.90	-29	340	-8.52%
2019/03/22	2	9.43	0	0.00	9.19	2	98	2.03%
2018/08/02	0.2	9.15	0	0.00	9.15	0.2	154	0.13%
2018/07/06	5	9.15	0	0.00	9.01	5	182	2.74%
2018/06/28	0.2	9.47	0	0.00	9.47	0.2	195	0.08%
2018/06/27	0.8	9.65	0	0.00	9.50	0.8	200	0.38%
2018/06/26	0	9.55	0	0.00	9.55	0	200	0.01%
2018/06/11	1	9.98	0	0.00	9.94	1	222	0.45%
2018/04/10	0	0.00	4	10.15	10.10	-4	355	-1.13%
2018/03/30	0	0.00	2	10.65	10.65	-2	358	-0.56%
2018/03/28	0	0.00	2	10.65	10.65	-2	370	-0.54%
2018/03/12	0	0.00	3	10.87	10.85	-3	381	-0.79%
2018/03/08	0	0.00	15	10.80	10.75	-15	375	-4.00%
2018/02/12	0	0.00	0	10.00	10.10	0	393	0.00%
2018/02/06	15	9.90	0	0.00	10.00	15	471	3.18%
2018/01/12	0	0.00	24	11.30	11.15	-24	593	-4.04%
2018/01/04	1	10.35	0	0.00	10.35	1	607	0.16%