盛達 (3027)-新光-桃園券商分點個股進出

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
45.05
漲跌
▼0.25
漲幅
-0.55%
成交量
1,675張
產業
上市通信網路類股
216人加入追蹤

立即追蹤
本地時間:14:30

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

盛達 (3027)籌碼相關－新光-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

新光-桃園券商分點個股進出
新光-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
2024/05/02	1	45.50	0	0.00	45.05	1	4,011	0.02%
2024/04/30	0.1	45.66	0	0.00	45.30	0.1	3,990	0.00%
2024/04/29	5	45.80	5	45.05	45.05	0	3,970	0.00%
2024/04/26	2	46.83	4	46.40	46.15	-2	3,924	-0.05%
2024/04/25	18	48.17	4	47.85	47.50	14	3,876	0.36%
2024/04/24	6	49.63	18	49.61	49.35	-12	3,827	-0.31%
2024/04/23	4	46.85	7	47.56	49.00	-3	3,667	-0.08%
2024/04/22	33	48.32	36	49.08	47.40	-3	3,578	-0.08%
2024/04/19	73	48.93	56	49.29	47.35	17	3,391	0.50%
2024/04/18	146	48.38	139.5	48.86	47.35	6.5	3,078	0.21%	大買/大賣/
2024/04/17	49	48.75	68	48.48	48.55	-19	2,948	-0.64%
2024/04/16	31	46.43	21	47.39	46.25	10	2,505	0.40%
2024/04/15	25	45.75	23	46.51	46.55	2	2,182	0.09%
2024/04/12	9	44.36	16	43.51	44.65	-7	2,050	-0.34%
2024/04/09	2	42.70	10	42.65	42.80	-8	1,957	-0.41%
2024/04/03	10	44.80	16	45.80	44.55	-6	1,924	-0.31%
2024/04/02	16	45.05	4	45.35	44.90	12	1,924	0.62%
2024/03/29	5	45.28	0	0.00	44.55	5	1,874	0.27%
2024/03/28	4	46.75	0	0.00	45.60	4	1,856	0.22%
2024/03/27	13	47.87	34	47.83	46.40	-21	1,809	-1.16%
2024/03/26	2	45.70	0	0.00	44.70	2	1,677	0.12%
2024/03/25	24	45.79	10	45.85	45.70	14	1,650	0.85%
2024/03/22	10	43.40	26	44.07	44.75	-16	1,615	-0.99%
2024/03/21	11	42.56	12	43.05	42.70	-1	1,584	-0.06%
2024/03/20	0	42.75	0	0.00	42.10	0	1,579	0.00%
2024/03/19	1	42.30	1	42.45	42.50	0	1,583	0.00%
2024/03/18	1	43.10	2	43.10	43.00	-1	1,594	-0.06%
2024/03/15	0	42.43	1	42.55	42.55	-1	1,647	-0.06%
2024/03/14	1	42.36	2.1	42.48	42.20	-1	1,647	-0.06%
2024/03/13	0	43.97	0	0.00	43.00	0	1,642	0.00%
2024/03/12	0	45.05	4	43.89	43.95	-4	1,625	-0.25%
2024/03/08	8	43.71	2.2	43.14	43.35	5.9	1,654	0.35%
2024/03/07	2	44.83	0	0.00	44.75	2	1,621	0.12%
2024/03/06	1.1	46.70	1	46.50	46.40	0.1	1,613	0.00%
2024/03/05	1.1	47.45	6	47.53	46.35	-4.9	1,598	-0.31%
2024/03/04	1	45.75	0	0.00	46.80	1	1,503	0.07%
2024/03/01	5	46.51	0	0.00	46.45	5	1,467	0.34%
2024/02/29	11	47.37	5	47.63	47.05	6	1,441	0.42%
2024/02/27	3	46.07	50	46.56	46.55	-47	1,369	-3.43%
2024/02/26	18	46.40	35	46.18	45.60	-17	1,302	-1.31%
2024/02/23	2	45.87	4	45.66	45.30	-2	1,187	-0.17%
2024/02/22	0	45.85	11	45.19	45.10	-11	1,159	-0.95%
2024/02/21	15	44.18	17.2	45.07	45.85	-2.2	1,125	-0.20%
2024/02/20	5.2	43.24	6	43.27	43.55	-0.8	1,029	-0.07%
2024/02/19	0	43.05	2	43.00	42.90	-2	1,004	-0.20%
2024/02/16	0	41.60	1	42.85	42.85	-1	991	-0.10%
2024/02/15	3	41.43	5	41.12	41.40	-2	969	-0.21%
2024/02/02	1	39.05	1	39.35	38.65	0	971	0.00%
2024/02/01	2	38.20	0	0.00	38.40	2	968	0.21%
2024/01/30	1	38.30	0	39.00	38.20	1	968	0.10%
2024/01/23	0	0.00	2	39.80	39.50	-2	975	-0.20%
2024/01/22	0	0.00	7	39.60	39.60	-7	979	-0.71%
2024/01/17	6	39.46	1	39.25	39.20	5	978	0.51%
2024/01/15	4	42.03	5.1	41.51	41.75	-1.1	951	-0.12%
2024/01/12	1	39.40	8	39.20	39.20	-7	917	-0.76%
2024/01/10	2	40.08	0	0.00	40.05	2	943	0.21%
2024/01/09	0.1	41.00	0	0.00	40.90	0.1	945	0.01%
2024/01/08	0	41.90	0	0.00	41.85	0	945	0.00%
2024/01/05	0	41.15	0	0.00	41.40	0	945	0.00%
2024/01/03	1	41.50	0	0.00	41.50	1	960	0.10%
2024/01/02	1	43.00	1	42.85	42.55	0	953	0.00%
2023/12/28	1	40.40	2	42.65	42.55	-1	941	-0.11%
2023/12/27	0.2	41.85	0	0.00	41.50	0.2	914	0.02%
2023/12/22	1	40.10	0	0.00	40.10	1	880	0.11%
2023/12/18	5	41.21	0.1	42.50	40.70	4.9	942	0.52%
2023/12/14	3	42.13	0	0.00	41.85	3	946	0.32%
2023/12/13	1	42.30	0	0.00	42.20	1	942	0.11%
2023/12/12	24	43.20	16	43.31	43.00	8	939	0.85%
2023/12/08	3	42.38	1.4	42.59	42.35	1.6	935	0.17%
2023/12/07	3	42.60	13	43.28	42.40	-10	945	-1.06%
2023/12/06	1	42.60	0	0.00	41.95	1	932	0.11%
2023/12/05	15.1	41.27	13	42.49	42.95	2.1	911	0.23%
2023/12/04	3	41.05	0	0.00	41.05	3	870	0.34%
2023/12/01	27.4	41.95	1	42.00	41.40	26.4	872	3.03%
2023/11/30	2	41.10	15	40.90	41.60	-13	860	-1.51%
2023/11/29	0	0.00	17	40.33	39.95	-17	843	-2.01%
2023/11/28	2	40.10	0	0.00	40.10	2	842	0.24%
2023/11/27	2	39.90	0	0.00	39.80	2	845	0.24%
2023/11/21	1	40.00	29	40.06	39.90	-28	887	-3.15%
2023/11/20	32	39.98	0	0.00	40.15	32	903	3.54%
2023/11/16	0	0.00	2	39.60	39.80	-2	936	-0.21%
2023/11/15	2	39.45	2	39.75	39.20	0	936	0.00%
2023/11/14	2	39.40	8	39.60	39.55	-6	944	-0.64%
2023/11/13	14	39.24	5	39.30	39.30	9	952	0.94%
2023/11/10	1	36.50	1	36.75	36.50	0	925	0.00%
2023/11/08	1	37.45	1	37.25	37.25	0	969	0.00%
2023/11/06	0	0.00	16	37.01	37.10	-16	1,052	-1.52%
2023/11/03	0	0.00	2	36.25	36.15	-2	1,070	-0.19%
2023/11/02	1	36.25	1	36.10	36.20	0	1,182	0.00%
2023/11/01	0	36.40	0	0.00	36.15	0	1,290	0.00%
2023/10/31	0	36.30	21	35.90	35.85	-21	1,391	-1.51%
2023/10/27	1	37.71	1	37.40	37.30	0	1,478	0.00%
2023/10/25	1	38.65	0	0.00	38.50	1	1,526	0.07%
2023/10/23	0	0.00	1	37.65	37.25	-1	1,566	-0.06%
2023/10/18	2	37.43	2	37.10	37.10	0	1,666	0.00%
2023/10/17	1	38.70	1	38.65	38.60	0	1,661	0.00%
2023/10/13	1	40.05	1	40.55	40.00	0	1,843	0.00%
2023/10/12	0	0.00	0	40.75	40.55	0	1,982	0.00%
2023/10/11	5	40.47	0	0.00	40.30	5	2,023	0.25%
2023/10/06	6	41.89	0	0.00	41.75	6	2,072	0.29%
2023/10/05	0	0.00	1	41.75	42.40	-1	2,165	-0.05%
2023/10/04	2	40.40	0	0.00	40.60	2	2,239	0.09%
2023/09/27	0	42.50	1	42.00	42.15	-1	2,776	-0.04%
2023/09/26	2	42.30	1	42.50	42.10	1	2,867	0.03%
2023/09/25	3	42.05	2	41.45	42.00	1	3,034	0.03%
2023/09/22	2	39.78	1	39.85	40.30	1	3,118	0.03%
2023/09/21	2.5	40.74	5	41.05	40.10	-2.5	3,291	-0.08%
2023/09/20	6	42.21	1	42.20	41.50	5	3,345	0.15%
2023/09/19	1	41.65	0	0.00	41.70	1	3,478	0.03%
2023/09/18	3	41.97	2	42.35	41.80	1	3,601	0.03%
2023/09/15	13	42.45	2	42.20	42.15	11	3,977	0.28%
2023/09/14	3	43.45	1	42.40	42.65	2	4,076	0.05%
2023/09/13	1	41.15	1	42.35	41.35	0	4,154	0.00%
2023/09/12	3	40.97	10	40.90	40.90	-7	4,321	-0.16%
2023/09/07	1	42.10	0	0.00	41.80	1	4,742	0.02%
2023/09/06	2	42.65	2	42.55	42.25	0	5,167	0.00%
2023/09/05	0	0.00	1	41.95	42.20	-1	5,602	-0.02%
2023/09/04	1	41.05	0	0.00	41.05	1	5,927	0.02%
2023/09/01	1	41.90	0	0.00	41.90	1	6,450	0.02%
2023/08/31	2	42.13	0	0.00	42.05	2	6,523	0.03%
2023/08/30	1	41.40	2	42.10	42.20	-1	6,553	-0.02%
2023/08/29	1	40.90	1	41.00	41.20	0	6,608	0.00%
2023/08/28	7	41.46	3.3	41.01	40.90	3.7	6,622	0.06%
2023/08/25	0	0.00	1	42.90	42.55	-1	6,607	-0.02%
2023/08/24	0	0.00	2	42.50	42.45	-2	6,616	-0.03%
2023/08/23	1	42.90	0	0.00	42.80	1	6,624	0.02%
2023/08/22	2	44.80	0	0.00	44.00	2	6,645	0.03%
2023/08/18	0	0.00	2	46.20	45.35	-2	6,671	-0.03%
2023/08/17	0	0.00	1	44.05	45.85	-1	6,677	-0.01%
2023/08/16	2	42.55	3	43.48	43.95	-1	6,699	-0.01%
2023/08/14	2	43.05	1	42.25	42.10	1	6,740	0.01%
2023/08/11	0	44.50	4	44.77	43.80	-4	6,731	-0.06%
2023/08/10	3	45.68	1	45.50	45.25	2	6,726	0.03%
2023/08/09	2	47.05	1	47.50	47.10	1	6,736	0.01%
2023/08/08	14	48.24	12	47.69	47.15	2	6,750	0.03%
2023/08/07	6	50.78	10	50.19	51.50	-4	6,697	-0.06%
2023/08/04	73	49.15	20	48.76	50.30	53	6,660	0.80%
2023/08/02	22	48.38	13	49.13	46.25	9	6,868	0.13%
2023/08/01	13	48.86	4	48.71	49.05	9	6,836	0.13%
2023/07/31	2	47.75	3	48.67	47.70	-1	6,823	-0.01%
2023/07/28	0	47.00	1	47.40	47.65	-1	6,811	-0.01%
2023/07/27	10	47.31	0	0.00	47.70	10	6,836	0.15%
2023/07/26	2	46.20	1	46.15	46.25	1	6,882	0.01%
2023/07/25	2	45.80	3	46.22	46.35	-1	6,893	-0.01%
2023/07/24	18	47.18	6	46.33	46.10	12	6,906	0.17%
2023/07/21	7	48.27	7	48.56	48.95	0	6,910	0.00%
2023/07/20	18	48.89	33	48.48	48.45	-15	6,972	-0.22%
2023/07/19	26	49.36	5	48.98	48.50	21	6,991	0.30%
2023/07/18	13.2	50.55	4	50.44	49.10	9.2	7,064	0.13%
2023/07/17	8	50.98	4	50.93	52.50	4	7,043	0.06%
2023/07/14	5	48.76	4	48.88	48.65	1	6,975	0.01%
2023/07/13	6	49.05	6	48.68	48.30	0	7,039	0.00%
2023/07/12	14	49.16	11	48.45	48.30	3	7,101	0.04%
2023/07/11	8	50.20	4	50.16	49.60	4	7,190	0.06%
2023/07/10	16	50.52	12.1	50.61	50.10	4	7,562	0.05%
2023/07/07	1	52.70	1	52.70	52.80	0	7,906	0.00%
2023/07/06	8	54.38	2	55.15	53.90	6	7,947	0.08%
2023/07/05	25	56.46	16	56.50	56.20	9	7,914	0.11%
2023/07/04	5	55.42	4	55.70	55.50	1	7,863	0.01%
2023/07/03	11	54.52	10	54.91	55.30	1	7,827	0.01%
2023/06/30	6	53.87	8	54.11	54.80	-2	7,702	-0.03%
2023/06/29	28	53.21	16	53.27	54.00	12	7,626	0.16%
2023/06/28	7	51.77	9	52.01	51.20	-2	7,506	-0.03%
2023/06/27	7	51.04	7	50.83	50.80	0	7,528	0.00%
2023/06/26	22	53.00	20	52.21	52.10	2	7,474	0.03%
2023/06/21	31	54.47	32.1	54.35	53.10	-1.1	7,485	-0.01%
2023/06/20	7.1	52.26	4	51.70	52.10	3.1	7,217	0.04%
2023/06/19	7	51.90	21	51.23	51.60	-14	7,325	-0.19%
2023/06/16	7	51.79	10	52.04	50.30	-3	7,552	-0.04%
2023/06/15	17	51.69	8	51.63	51.10	9	7,942	0.11%
2023/06/14	11	51.62	14	51.41	51.10	-3	8,305	-0.04%
2023/06/13	19	51.58	16	50.86	51.70	3	8,705	0.03%
2023/06/12	58.1	50.91	56	50.81	50.00	2.1	8,992	0.02%
2023/06/09	51	49.33	72	49.74	50.30	-21	8,648	-0.24%
2023/06/08	48	47.45	71	47.78	47.00	-23	8,358	-0.28%
2023/06/07	202	47.38	178	47.37	47.35	24	8,240	0.29%	大買/大賣/
2023/06/06	2	46.50	4	46.50	46.50	-2	7,867	-0.03%
2023/06/05	0	0.00	4	42.25	42.30	-4	7,948	-0.05%
2023/06/02	2	41.55	1	42.00	41.80	1	8,028	0.01%
2023/06/01	2	40.70	2	40.68	40.80	0	8,148	0.00%
2023/05/30	3	39.80	1	39.90	39.85	2	8,707	0.02%
2023/05/29	3	40.07	2	40.25	40.20	1	8,825	0.01%
2023/05/26	5	40.00	0	0.00	39.55	5	9,011	0.06%
2023/05/25	10	41.04	5	41.07	40.90	5	9,190	0.05%
2023/05/24	1	41.80	0	0.00	41.90	1	9,661	0.01%
2023/05/23	2	41.95	0	0.00	42.40	2	10,193	0.02%
2023/05/22	12	42.13	5	41.77	42.20	7	10,526	0.07%
2023/05/19	10	40.88	13	40.78	40.60	-3	10,681	-0.03%
2023/05/18	13	41.27	8	41.43	41.30	5	10,949	0.05%
2023/05/17	5	40.95	3	40.90	40.90	2	11,224	0.02%
2023/05/16	0	0.00	5	41.00	40.95	-5	11,282	-0.04%
2023/05/15	0	0.00	10	40.84	41.20	-10	11,383	-0.09%
2023/05/12	1	41.75	0	0.00	42.20	1	11,554	0.01%
2023/05/11	0	0.00	5.1	42.08	41.70	-5.1	11,677	-0.04%
2023/05/10	5	43.89	0	0.00	43.55	5	11,757	0.04%
2023/05/09	16	46.61	16	46.55	44.90	0	11,756	0.00%
2023/05/08	8	44.40	4	44.48	44.35	4	11,527	0.03%
2023/05/05	1	43.65	0	0.00	43.70	1	11,622	0.01%
2023/05/04	2	43.68	3	43.80	44.30	-1	11,743	-0.01%
2023/05/03	2	43.70	3	43.70	43.50	-1	11,950	-0.01%
2023/05/02	6	44.43	3	44.08	44.45	3	12,344	0.02%
2023/04/28	3	42.67	23	42.53	42.50	-20	12,607	-0.16%
2023/04/27	4	41.98	4	42.15	41.85	0	12,749	0.00%
2023/04/26	0	41.55	1	41.35	41.60	-1	12,781	-0.01%
2023/04/25	3	42.88	0.2	42.40	42.25	2.8	12,856	0.02%
2023/04/24	0	44.05	0	0.00	44.55	0	12,831	0.00%
2023/04/21	2	44.63	49.2	44.25	43.60	-47.2	12,990	-0.36%
2023/04/20	29	47.76	15	47.57	46.15	14	13,054	0.11%
2023/04/19	29.5	48.38	22	48.18	48.30	7.5	13,098	0.06%
2023/04/18	29	48.36	22	48.66	48.10	7	13,164	0.05%
2023/04/17	42	48.62	42	48.73	48.00	0	13,312	0.00%
2023/04/14	30	48.55	25.1	48.63	48.10	4.9	13,750	0.04%
2023/04/13	58.1	49.82	57.1	49.92	49.00	1.1	13,755	0.01%
2023/04/12	28.4	49.33	44	49.56	50.60	-15.7	13,382	-0.12%
2023/04/11	16	46.96	19	46.76	46.75	-3	12,957	-0.02%
2023/04/10	3	47.70	13.1	47.54	47.65	-10.1	12,977	-0.08%
2023/04/07	23.3	47.55	15	47.52	47.20	8.3	13,058	0.06%
2023/04/06	14.1	46.52	0	0.00	46.25	14.1	13,022	0.11%
2023/03/31	3.4	46.41	13	46.17	46.00	-9.6	13,146	-0.07%
2023/03/30	15	45.71	3	45.60	45.85	12	13,225	0.09%
2023/03/29	5	45.71	4	46.45	45.35	1	13,310	0.01%
2023/03/28	33	45.33	27	45.50	46.15	6	13,502	0.04%
2023/03/27	31	46.00	29	46.17	45.75	2	13,565	0.01%
2023/03/24	12	45.80	8	45.98	45.50	4	13,746	0.03%
2023/03/23	39	47.15	23	47.49	46.70	16	14,235	0.11%
2023/03/22	40	47.90	43	47.91	47.70	-3	14,548	-0.02%
2023/03/21	53	47.57	95	48.02	47.35	-42	14,637	-0.29%
2023/03/20	122	47.14	95	47.24	47.70	27	14,422	0.19%	大買/
2023/03/17	67	45.03	100.2	45.43	45.55	-33.2	14,151	-0.23%
2023/03/16	98	44.60	64	44.14	43.15	34	13,864	0.25%
2023/03/15	88	45.87	93	45.91	44.80	-5	13,872	-0.04%
2023/03/14	28	42.89	25	42.85	42.90	3	13,523	0.02%
2023/03/13	35	42.12	42	43.16	43.00	-7	13,860	-0.05%
2023/03/10	28	43.78	32	44.11	43.75	-4	14,225	-0.03%
2023/03/09	61	43.94	69.1	44.09	43.45	-8.1	14,343	-0.06%
2023/03/08	45	45.10	82	45.03	45.20	-37	14,704	-0.25%
2023/03/07	33	45.40	25	45.43	45.35	8	14,953	0.05%
2023/03/06	41	44.96	39	44.39	45.35	2	15,024	0.01%
2023/03/03	70	43.78	45	43.51	43.85	25	14,898	0.17%
2023/03/02	49	44.82	45	45.14	42.85	4	14,781	0.03%
2023/03/01	26	43.60	35.2	43.09	43.60	-9.2	14,420	-0.06%
2023/02/24	71	42.94	62	43.01	42.90	9	14,315	0.06%
2023/02/23	43	43.16	35	42.94	43.10	8	14,202	0.06%
2023/02/22	61.6	42.93	59	42.85	43.30	2.6	14,043	0.02%
2023/02/21	92.5	42.59	137.6	42.67	41.75	-45.1	13,598	-0.33%	大賣/
2023/02/20	61.3	40.92	31	41.31	41.40	30.3	13,096	0.23%
2023/02/17	22	39.70	20	39.78	39.90	2	12,905	0.02%
2023/02/16	56.5	39.79	62	39.52	40.50	-5.5	12,807	-0.04%
2023/02/15	81	39.06	74	38.21	38.80	7	12,600	0.06%
2023/02/14	2	36.95	4	37.20	37.00	-2	12,422	-0.02%
2023/02/13	20.1	36.73	12	36.70	36.50	8.1	12,420	0.06%
2023/02/10	28	39.14	18	39.08	38.55	10	12,564	0.08%
2023/02/09	8	38.55	14	38.36	38.60	-6	12,748	-0.05%
2023/02/08	18	39.34	19	39.11	38.50	-1	12,811	-0.01%
2023/02/07	14	39.54	11	39.55	39.60	3	12,781	0.02%
2023/02/06	5	38.75	2	39.00	39.25	3	12,779	0.02%
2023/02/03	19.2	38.97	16	38.58	38.50	3.2	12,727	0.02%
2023/02/02	35	39.68	41	39.68	39.90	-6	12,609	-0.05%
2023/02/01	18	39.98	36	40.20	39.85	-18	12,472	-0.14%
2023/01/31	75	40.85	59	40.07	41.20	16	12,257	0.13%
2023/01/30	100	38.34	49.2	38.50	39.10	50.8	11,844	0.43%
2023/01/17	58	35.45	61	36.46	36.40	-3	11,549	-0.03%
2023/01/16	64	34.30	64.3	34.53	34.60	-0.3	11,418	0.00%
2023/01/13	34	35.96	65	34.61	34.35	-31	11,423	-0.27%
2023/01/12	22	36.23	22	36.26	36.15	0	11,390	0.00%
2023/01/11	25	36.77	21	36.40	36.20	4	11,389	0.04%
2023/01/10	18	37.32	20	37.34	37.00	-2	11,213	-0.02%
2023/01/09	20	37.19	53	37.00	37.45	-33	11,059	-0.30%
2023/01/06	45	36.35	12	36.25	36.75	33	10,943	0.30%
2023/01/05	34	36.41	87	35.84	36.30	-53	10,843	-0.49%
2023/01/04	54.5	36.79	72	37.10	37.20	-17.5	10,622	-0.16%
2023/01/03	23	34.86	30	34.89	35.10	-7	10,104	-0.07%
2022/12/30	29	34.09	25	34.09	33.45	4	9,948	0.04%
2022/12/29	5	34.01	1	34.70	34.35	4	9,931	0.04%
2022/12/28	11	35.56	11	35.85	35.00	0	9,959	0.00%
2022/12/27	10	36.65	13	36.35	36.70	-3	9,988	-0.03%
2022/12/26	12	36.25	6	35.97	36.15	6	9,992	0.06%
2022/12/23	14	35.59	15	35.68	36.05	-1	9,966	-0.01%
2022/12/22	35	33.91	10	34.06	34.50	25	9,874	0.25%
2022/12/21	36	34.31	4	33.79	33.80	32	9,800	0.33%
2022/12/20	54	35.42	103.2	34.69	34.20	-49.2	9,769	-0.50%	大賣/
2022/12/19	50	36.69	30	36.48	35.90	20	9,585	0.21%
2022/12/16	85	37.69	54	38.16	37.00	31	9,527	0.33%
2022/12/15	78	38.44	45	38.38	39.00	33	9,295	0.36%
2022/12/14	10.2	36.43	12	37.45	37.75	-1.8	8,711	-0.02%
2022/12/13	9	35.07	24	35.08	34.35	-15	8,350	-0.18%
2022/12/12	12	34.17	10	34.10	34.10	2	8,104	0.02%
2022/12/09	14	34.10	24	34.27	34.80	-10	8,101	-0.12%
2022/12/08	16	34.59	16	34.08	34.80	0	7,933	0.00%
2022/12/07	56	34.72	34	34.90	34.45	22	8,029	0.27%
2022/12/06	2	34.55	12	34.46	33.90	-10	7,813	-0.13%
2022/12/05	53	34.23	54	34.54	35.00	-1	7,827	-0.01%
2022/12/02	36	33.38	45	33.61	34.40	-9	7,489	-0.12%
2022/12/01	32	32.89	34	32.50	33.25	-2	6,982	-0.03%
2022/11/30	20	30.86	19.5	30.44	30.25	0.5	6,673	0.01%
2022/11/29	23.5	28.45	45	28.57	29.25	-21.5	6,178	-0.35%
2022/11/28	27	27.79	11	27.25	27.70	16	5,838	0.27%
2022/11/25	1	25.80	2	26.55	25.75	-1	5,729	-0.02%
2022/11/23	3	25.70	4	25.60	26.00	-1	5,621	-0.02%
2022/11/22	3	25.17	0	0.00	25.40	3	5,610	0.05%
2022/11/21	10	25.70	18	25.79	25.55	-8	5,635	-0.14%
2022/11/18	1	25.65	7	25.67	25.30	-6	5,555	-0.11%
2022/11/17	12	25.21	17	25.24	25.25	-5	5,490	-0.09%
2022/11/16	1	24.60	3	24.70	24.60	-2	5,432	-0.04%
2022/11/15	26	25.06	10	24.77	24.80	16	5,401	0.30%
2022/11/14	31	26.48	31	26.48	26.35	0	5,315	0.00%
2022/11/11	32	25.61	34	25.55	25.35	-2	5,212	-0.04%
2022/11/10	7	25.23	93	25.34	25.85	-86	5,116	-1.68%
2022/11/09	8	26.39	9.1	26.43	26.10	-1.1	4,983	-0.02%
2022/11/08	28	27.19	31.2	26.71	26.50	-3.2	4,905	-0.07%
2022/11/07	123	26.93	126	26.93	26.65	-3	4,624	-0.06%	大買/大賣/
2022/11/04	16	25.04	22	25.93	26.65	-6	4,221	-0.14%
2022/11/03	11	24.61	7	24.60	24.25	4	4,008	0.10%
2022/11/02	10	24.50	10	24.64	24.25	0	3,901	0.00%
2022/11/01	19	23.47	3	23.40	23.40	16	3,829	0.42%
2022/10/28	1	22.50	1	21.95	21.70	0	3,790	0.00%
2022/10/27	2	21.98	12	22.33	22.50	-10	3,776	-0.26%
2022/10/26	1	22.30	0	0.00	22.05	1	3,759	0.03%
2022/10/25	11	23.09	4	23.09	22.70	7	3,746	0.19%
2022/10/24	2	23.45	12	23.86	22.90	-10	3,705	-0.27%
2022/10/21	122	23.81	42	23.78	23.55	80	3,658	2.19%	大買/
2022/10/20	28	23.47	26	23.54	23.55	2	3,562	0.06%
2022/10/19	35	23.60	31	23.63	22.90	4	3,458	0.12%
2022/10/18	7	23.06	8	22.94	22.90	-1	3,400	-0.03%
2022/10/17	3	22.00	0	0.00	22.50	3	3,372	0.09%
2022/10/14	4	22.40	7	22.38	22.45	-3	3,346	-0.09%
2022/10/13	9	21.30	12	21.39	20.95	-3	3,285	-0.09%
2022/10/12	3.1	22.64	6	22.51	22.30	-2.9	3,236	-0.09%
2022/10/11	11	23.35	3	22.97	22.75	8	3,199	0.25%
2022/10/07	1	25.79	0	0.00	25.25	1	3,149	0.03%
2022/10/06	22	25.77	27	25.76	25.75	-5	3,112	-0.16%
2022/10/05	8	25.78	8	25.65	25.30	0	3,038	0.00%
2022/10/04	25	25.61	37	25.66	26.00	-12	2,936	-0.41%
2022/10/03	64	25.24	50	25.52	25.40	14	2,770	0.51%
2022/09/30	9	23.82	17	23.57	24.00	-8	2,588	-0.31%
2022/09/29	160	23.11	161	23.25	23.05	-1	2,491	-0.04%	大買/大賣/
2022/09/28	16	22.89	46	22.13	21.20	-30	2,397	-1.25%
2022/09/27	61	23.43	59	24.01	23.45	2	2,338	0.09%
2022/09/26	51	25.45	14	25.32	25.00	37	2,244	1.65%
2022/09/23	17	25.33	17	25.37	25.45	0	2,179	0.00%
2022/09/21	3	24.88	16	24.57	24.30	-13	2,035	-0.64%
2022/09/20	8	25.39	19	25.23	25.50	-11	1,990	-0.55%
2022/09/19	22	26.20	17	25.32	24.90	5	1,926	0.26%
2022/09/16	16.1	26.44	9	26.81	26.40	7.1	1,861	0.38%
2022/09/15	9.1	27.58	11	27.26	27.15	-1.9	1,727	-0.11%
2022/09/14	27	26.79	20.2	26.96	27.95	6.8	1,591	0.43%
2022/09/13	7	26.11	26	25.69	26.60	-19	1,314	-1.45%
2022/09/12	52	24.97	25	24.73	24.40	27	1,015	2.66%
2022/09/08	3	23.90	2	23.90	23.90	1	802	0.12%
2022/09/07	2	21.53	1	21.00	21.75	1	713	0.14%
2022/09/06	0	22.25	6	21.84	21.10	-6	699	-0.86%
2022/09/05	3	22.70	1	22.90	22.70	2	668	0.30%
2022/09/02	2	23.20	18	23.32	23.30	-16	643	-2.49%
2022/09/01	20	23.02	10	23.36	22.40	10	571	1.75%
2022/08/31	3	21.80	9	21.98	21.95	-6	493	-1.22%
2022/08/30	2	21.85	2	22.20	21.70	0	482	0.00%
2022/08/29	7	21.61	5	21.43	21.55	2	454	0.44%
2022/08/26	2	20.75	2	21.05	21.35	0	422	0.00%
2022/08/25	0	0.00	1	19.60	20.30	-1	360	-0.28%
2022/08/23	0	0.00	2	19.05	19.15	-2	332	-0.60%
2022/08/22	1	19.35	22	19.20	19.10	-21	332	-6.31%
2022/08/19	23	19.64	9	19.41	19.60	14	313	4.46%
2022/08/18	0	17.70	0	0.00	17.90	0	234	0.00%
2022/08/17	3	17.65	0	0.00	17.65	3	242	1.24%
2022/08/16	2	17.60	0	0.00	17.60	2	249	0.80%
2022/08/15	1	17.65	0	0.00	17.60	1	249	0.40%
2022/08/05	1	18.20	1	18.65	18.90	0	332	0.00%
2022/08/01	0	19.48	0	0.00	19.40	0	343	0.00%
2022/07/12	0	0.00	1	17.10	17.80	-1	378	-0.26%
2022/07/05	0	0.00	1	18.00	17.85	-1	386	-0.26%
2022/07/01	1	17.00	0	0.00	17.30	1	389	0.26%
2022/06/30	3	18.25	0	0.00	17.55	3	386	0.78%
2022/06/29	0	0.00	3	18.45	18.45	-3	384	-0.78%
2022/06/27	0	0.00	1	18.15	18.30	-1	386	-0.26%
2022/06/23	1	17.00	0	0.00	17.05	1	382	0.26%
2022/06/22	1	17.05	0	0.00	17.05	1	382	0.26%
2022/06/17	1	17.70	1	17.65	17.80	0	383	0.00%
2022/06/14	1	17.95	0	0.00	18.05	1	384	0.26%
2022/06/13	3	18.20	0	0.00	18.20	3	386	0.78%
2022/06/08	1	19.20	0	0.00	19.15	1	399	0.25%
2022/06/02	2	19.35	0	0.00	19.20	2	416	0.48%
2022/06/01	4	19.30	0	0.00	19.30	4	421	0.95%
2022/05/31	1	19.25	0	0.00	19.20	1	425	0.24%
2022/05/30	0	19.20	1	19.35	19.40	-1	431	-0.23%
2022/05/26	2	19.50	0	0.00	19.35	2	438	0.46%
2022/05/24	2	20.50	2	19.68	19.55	0	438	0.00%
2022/05/18	52	19.87	56	20.13	19.95	-4	414	-0.97%
2022/05/06	1	18.10	0	0.00	18.25	1	411	0.24%
2022/04/29	3	18.77	0	0.00	18.30	3	420	0.71%
2022/04/28	1	19.15	0	0.00	19.20	1	410	0.24%
2022/04/27	2	18.93	0	0.00	18.95	2	409	0.49%
2022/04/25	1	19.50	0	0.00	19.40	1	410	0.24%
2022/04/13	1	20.75	0	0.00	20.80	1	459	0.22%
2022/04/12	2	20.80	0	0.00	20.80	2	467	0.43%
2022/04/07	0	21.50	0	0.00	21.15	0	481	0.00%
2022/04/06	0	22.48	0	0.00	21.80	0	480	0.00%
2022/04/01	0	21.80	0	0.00	21.80	0	486	0.00%
2022/03/30	0	22.05	0	0.00	22.15	0	497	0.00%
2022/03/28	0	22.08	1	21.80	21.80	-1	499	-0.20%
2022/03/25	0	22.75	0	0.00	22.25	0	504	0.00%
2022/03/24	0	22.46	0	0.00	22.15	0	510	0.00%
2022/03/23	0	22.12	0	0.00	21.85	0	509	0.00%
2022/03/22	0	21.73	0	21.90	21.80	0	510	0.00%
2022/03/21	0	0.00	1	21.70	21.65	-1	508	-0.20%
2022/03/17	0	21.80	0	0.00	21.50	0	522	0.00%
2022/03/16	0	20.90	0	0.00	20.90	0	533	0.00%
2022/03/14	0	0.00	2	21.38	21.40	-2	530	-0.38%
2022/03/11	4	21.03	0	0.00	21.10	4	529	0.76%
2022/03/10	0	21.65	0	0.00	21.30	0	527	0.00%
2022/03/08	1	21.40	1	21.75	21.50	0	531	0.00%
2022/03/07	0	23.45	0	0.00	22.00	0	538	0.00%
2022/03/04	0	0.00	3	23.08	22.95	-3	540	-0.55%
2022/03/03	0	0.00	3	23.22	23.05	-3	557	-0.54%
2022/03/02	4	23.08	2	23.20	22.85	2	570	0.35%
2022/03/01	0	0.00	1	22.85	22.55	-1	583	-0.17%
2022/02/25	1	21.65	0	0.00	21.90	1	600	0.17%
2022/02/24	3	22.32	0	0.00	21.95	3	609	0.49%
2022/02/22	1	22.65	0	0.00	22.80	1	623	0.16%
2022/02/21	2	23.20	0	0.00	23.20	2	641	0.31%
2022/02/18	0	23.78	4	23.38	23.50	-4	676	-0.59%
2022/02/17	0.1	23.52	2	23.15	23.05	-1.9	730	-0.27%
2022/02/16	0	23.55	0	0.00	23.35	0	760	0.00%
2022/02/15	4	23.85	0	0.00	22.95	4	762	0.52%
2022/02/14	0	23.00	6	23.27	23.45	-6	752	-0.80%
2022/02/11	2.1	22.95	3	23.15	23.00	-1	754	-0.13%
2022/02/10	0	0.00	1	23.05	23.05	-1	772	-0.13%
2022/02/09	0	0.00	5	22.78	22.85	-5	774	-0.65%
2022/02/08	0	22.00	3	22.05	22.10	-3	775	-0.39%
2022/02/07	0	0.00	2	21.65	21.70	-2	789	-0.25%
2022/01/26	1	20.85	2	21.05	20.95	-1	814	-0.12%
2022/01/25	2	20.85	0	0.00	20.80	2	835	0.24%
2022/01/21	2	21.38	0	0.00	21.05	2	946	0.21%
2022/01/19	2	21.65	0	0.00	21.75	2	963	0.21%
2022/01/18	5	22.55	0	0.00	22.05	5	961	0.52%
2022/01/17	0	0.00	3	22.20	22.40	-3	956	-0.31%
2022/01/14	3	21.63	0	0.00	21.60	3	950	0.32%
2022/01/13	0.1	22.25	0	0.00	22.00	0.1	949	0.01%
2022/01/12	1	21.75	0	0.00	21.95	1	949	0.11%
2022/01/11	4	22.10	6	22.41	21.90	-2	943	-0.21%
2022/01/07	1	21.45	1	21.50	21.45	0	918	0.00%
2022/01/05	1	22.05	0	0.00	22.10	1	913	0.11%
2022/01/04	3	22.20	3	22.47	22.30	0	915	0.00%
2022/01/03	3	22.35	0	0.00	22.35	3	918	0.33%
2021/12/30	0	23.00	2	22.60	22.80	-2	910	-0.22%
2021/12/27	0	0.00	4	22.65	22.70	-4	917	-0.44%
2021/12/22	2	22.30	0	0.00	22.30	2	930	0.22%
2021/12/20	0	0.00	1	22.15	22.15	-1	943	-0.11%
2021/12/17	2	22.15	0	0.00	22.10	2	942	0.21%
2021/12/16	2	22.15	1	22.25	22.35	1	954	0.10%
2021/12/14	6	22.02	0	0.00	21.95	6	979	0.61%
2021/12/13	1	22.35	0	0.00	22.40	1	986	0.10%
2021/12/10	2	22.60	0	0.00	22.50	2	999	0.20%
2021/12/09	5	23.14	0	0.00	23.05	5	997	0.50%
2021/12/08	2	23.00	0	0.00	23.10	2	1,006	0.20%
2021/12/07	0	23.10	0	0.00	23.00	0	1,008	0.00%
2021/11/29	2	22.95	1	23.55	23.30	1	992	0.10%
2021/11/25	1	25.15	0	0.00	25.15	1	967	0.10%
2021/11/24	2	25.90	4	25.89	26.20	-2	955	-0.21%
2021/11/22	0	25.05	0	0.00	25.30	0	929	0.00%
2021/11/18	1	25.40	0	0.00	25.40	1	923	0.11%
2021/11/17	1	26.55	1	26.20	26.10	0	909	0.00%
2021/11/16	2	26.40	3	26.15	26.95	-1	875	-0.11%
2021/11/11	0	25.45	0	0.00	24.25	0	790	0.00%
2021/11/05	0	0.00	3	23.88	24.35	-3	760	-0.39%
2021/11/04	1	24.10	0	24.05	24.10	1	760	0.13%
2021/11/01	0	0.00	8	24.86	24.20	-8	709	-1.13%
2021/10/29	23	24.15	18	24.10	24.50	5	690	0.72%
2021/10/28	0	0.00	6.6	23.94	24.00	-6.6	612	-1.07%
2021/10/26	0	0.00	1	21.70	21.55	-1	640	-0.16%
2021/10/22	1	21.20	3	21.55	21.25	-2	685	-0.29%
2021/10/19	0	0.00	1	21.70	21.70	-1	753	-0.13%
2021/10/14	0	0.00	1	21.30	20.80	-1	849	-0.12%
2021/10/13	1	21.10	0	0.00	21.10	1	993	0.10%
2021/10/12	3	21.83	0	0.00	21.75	3	1,030	0.29%
2021/10/08	1	22.65	1	22.95	22.85	0	1,054	0.00%
2021/10/05	0	0.00	2	21.40	22.20	-2	1,435	-0.14%
2021/10/04	0	23.30	0	0.00	22.00	0	1,441	0.00%
2021/10/01	3	22.92	0	0.00	22.80	3	1,442	0.21%
2021/09/29	3	24.03	0	0.00	23.90	3	1,453	0.21%
2021/09/28	0	0.00	15	25.05	24.10	-15	1,460	-1.03%
2021/09/27	6	24.72	4	24.53	24.75	2	1,454	0.14%
2021/09/24	2	24.15	0	0.00	24.15	2	1,477	0.14%
2021/09/23	2	24.00	0	0.00	24.50	2	1,543	0.13%
2021/09/22	0	0.00	9	24.04	24.05	-9	1,539	-0.58%
2021/09/16	0	0.00	1	24.05	23.85	-1	1,540	-0.06%
2021/09/15	1	23.85	8	23.35	24.00	-7	1,537	-0.46%
2021/09/14	0	0.00	1	23.30	23.10	-1	1,534	-0.07%
2021/09/13	3	22.80	4	22.96	22.95	-1	1,537	-0.07%
2021/09/10	3	22.35	1	22.30	22.00	2	1,556	0.13%
2021/09/08	5	21.82	0	0.00	21.00	5	1,582	0.32%
2021/09/07	1	22.65	0	0.00	22.45	1	1,604	0.06%
2021/09/06	2	22.88	0	0.00	22.65	2	1,610	0.12%
2021/09/03	0	0.00	9	23.11	23.10	-9	1,621	-0.55%
2021/09/01	0	0.00	1	23.45	23.25	-1	1,633	-0.06%
2021/08/31	0	0.00	1	22.85	23.00	-1	1,634	-0.06%
2021/08/19	1	20.15	0	0.00	20.15	1	1,740	0.06%
2021/08/18	0	0.00	1	20.65	21.10	-1	1,810	-0.06%
2021/08/16	1	20.15	0	0.00	20.10	1	1,889	0.05%
2021/08/13	1	21.65	0	0.00	21.25	1	1,926	0.05%
2021/08/12	1	22.30	0	0.00	22.30	1	1,961	0.05%
2021/08/11	1	23.05	0	0.00	22.25	1	1,989	0.05%
2021/08/10	0	0.00	1	22.90	22.80	-1	2,010	-0.05%
2021/08/09	4	22.73	2	22.90	22.60	2	2,041	0.10%
2021/08/04	3	23.30	9	23.66	23.80	-6	2,151	-0.28%
2021/08/03	1	23.10	0	0.00	23.15	1	2,189	0.05%
2021/07/30	2	23.10	8	23.43	23.00	-6	2,233	-0.27%
2021/07/28	10	23.15	3.1	23.39	23.45	6.9	2,301	0.30%
2021/07/27	1	25.25	6	24.48	24.10	-5	2,342	-0.21%
2021/07/23	7	25.89	6	25.67	25.35	1	2,409	0.04%
2021/07/22	4	25.68	20	25.78	25.70	-16	2,416	-0.66%
2021/07/21	20	25.24	2	25.15	25.10	18	2,424	0.74%
2021/07/20	5.8	25.84	19.1	25.83	25.65	-13.3	2,421	-0.55%
2021/07/19	51.6	26.77	47.2	26.82	26.50	4.4	2,415	0.18%
2021/07/16	18	25.84	3.2	25.87	25.50	14.8	2,374	0.62%
2021/07/15	1	25.40	19.2	25.35	25.50	-18.2	2,398	-0.76%
2021/07/14	51	26.02	92	26.29	25.90	-41	2,393	-1.71%
2021/07/13	76	26.10	21.4	25.94	26.15	54.6	2,265	2.41%
2021/07/12	2	23.65	15	24.18	23.80	-13	2,156	-0.60%
2021/07/09	10	23.13	3	23.28	23.00	7	2,239	0.31%
2021/07/08	2	22.85	0	0.00	22.85	2	2,360	0.08%
2021/07/07	1	22.60	5	22.80	22.75	-4	2,460	-0.16%
2021/07/06	2	22.83	7	22.93	22.70	-5	2,594	-0.19%
2021/07/05	0	0.00	15	23.07	23.45	-15	2,889	-0.52%
2021/07/01	8.4	23.33	1	23.05	22.75	7.4	3,113	0.24%
2021/06/30	17	24.16	12	24.21	24.00	5	3,792	0.13%
2021/06/29	4	22.96	1	23.15	22.95	3	3,980	0.08%
2021/06/28	6	23.47	6	23.47	23.40	0	4,132	0.00%
2021/06/25	2	23.15	2	23.13	22.80	0	4,190	0.00%
2021/06/24	1	23.15	1	23.15	23.15	0	4,226	0.00%
2021/06/23	0	0.00	3	22.80	22.75	-3	4,223	-0.07%
2021/06/21	2	22.25	0	0.00	21.80	2	4,221	0.05%
2021/06/18	1	22.75	0	0.00	22.65	1	4,223	0.02%
2021/06/17	1	23.35	0	0.00	23.40	1	4,346	0.02%
2021/06/16	0	23.00	0	0.00	23.15	0	4,464	0.00%
2021/06/15	1	22.10	0	0.00	22.80	1	4,511	0.02%
2021/06/11	0	0.00	10	22.25	22.10	-10	4,526	-0.22%
2021/06/09	10	23.48	20	22.75	22.65	-10	4,544	-0.22%
2021/06/08	16	23.09	0	0.00	23.25	16	4,609	0.35%
2021/06/03	3	23.35	1	23.40	23.20	2	4,643	0.04%
2021/06/02	3	23.55	1	23.05	23.35	2	4,649	0.04%
2021/06/01	6	23.80	30	23.77	23.80	-24	4,686	-0.51%
2021/05/31	8	23.30	0	0.00	23.45	8	4,715	0.17%
2021/05/28	0	0.00	1	23.30	23.30	-1	4,738	-0.02%
2021/05/27	20	23.10	0	0.00	23.20	20	4,753	0.42%
2021/05/26	17	24.00	10	23.31	23.20	7	4,766	0.15%
2021/05/25	1	22.80	2	22.95	22.80	-1	4,719	-0.02%
2021/05/24	2	22.53	0	0.00	22.60	2	4,726	0.04%
2021/05/21	2	22.70	7	22.26	23.10	-5	4,723	-0.11%
2021/05/20	6	21.43	0	0.00	21.00	6	4,773	0.13%
2021/05/18	0	0.00	1	20.25	20.25	-1	4,732	-0.02%
2021/05/17	2	18.78	5	18.76	18.45	-3	4,719	-0.06%
2021/05/14	0	21.10	0	0.00	20.50	0	4,678	0.00%
2021/05/13	1	19.65	6	21.95	21.45	-5	4,648	-0.11%
2021/05/12	10.9	23.29	16	22.88	21.80	-5.1	4,607	-0.11%
2021/05/11	4	24.16	0	0.00	24.15	4	4,571	0.09%
2021/05/10	4	26.00	2	25.95	25.70	2	4,531	0.04%
2021/05/07	0	0.00	2	26.48	26.60	-2	4,513	-0.04%
2021/05/06	4	26.68	12	27.65	26.20	-8	4,480	-0.18%
2021/05/05	4	25.71	2	25.70	25.30	2	4,401	0.05%
2021/05/04	14	25.19	5	25.33	25.35	9	4,372	0.21%
2021/05/03	10	27.60	2	27.23	27.10	8	4,317	0.19%
2021/04/29	5	30.13	3	29.45	29.75	2	4,254	0.05%
2021/04/28	15	30.54	1	30.80	30.30	14	4,224	0.33%
2021/04/27	5	30.42	1	31.40	30.30	4	4,215	0.09%
2021/04/26	4	31.04	2	31.15	30.85	2	4,198	0.05%
2021/04/23	4	31.79	8	31.46	31.50	-4	4,209	-0.10%
2021/04/22	26	30.97	1	32.95	30.65	25	4,187	0.60%
2021/04/21	7	32.74	16	33.60	33.70	-9	4,095	-0.22%
2021/04/20	10	32.54	5	32.23	32.25	5	4,037	0.12%
2021/04/19	3.3	32.25	2.1	32.20	32.05	1.2	4,030	0.03%
2021/04/16	10	33.16	0	0.00	33.30	10	3,999	0.25%
2021/04/15	5.2	33.78	11	33.46	33.05	-5.8	3,971	-0.15%
2021/04/14	5	32.28	13	32.25	32.05	-8	3,856	-0.21%
2021/04/13	12	33.99	17.4	34.16	33.25	-5.4	3,771	-0.14%
2021/04/12	22.7	34.42	20	34.43	33.65	2.7	3,692	0.07%
2021/04/09	36.1	33.26	32	34.07	33.15	4.1	3,596	0.11%
2021/04/08	3.1	30.95	4	31.20	31.40	-0.9	3,318	-0.03%
2021/04/07	11	31.06	4.2	31.32	30.80	6.8	3,286	0.21%
2021/04/06	141.2	30.23	141	29.70	31.45	0.2	3,194	0.01%	大買/大賣/
2021/04/01	15	28.61	17.1	29.24	29.45	-2.1	2,550	-0.08%
2021/03/31	15.9	25.72	5	25.84	26.80	10.9	2,602	0.42%
2021/03/30	25.5	24.53	31	24.66	24.40	-5.5	2,664	-0.21%
2021/03/29	4	23.80	4	24.16	23.65	0	2,621	0.00%
2021/03/26	6	23.60	9	23.52	23.45	-3	2,609	-0.11%
2021/03/25	0.1	23.55	6	23.48	23.45	-5.9	2,663	-0.22%
2021/03/24	2.7	23.48	0	0.00	23.55	2.7	2,664	0.10%
2021/03/23	6	23.18	0	0.00	23.45	6	2,699	0.22%
2021/03/22	16	23.49	7	23.69	23.70	9	2,722	0.33%
2021/03/19	1	22.85	1	24.00	22.70	0	2,605	0.00%
2021/03/18	12	23.90	4	23.53	24.30	8	2,541	0.31%
2021/03/17	0	0.00	1	23.15	22.80	-1	2,486	-0.04%
2021/03/16	0	22.90	0	0.00	22.80	0	2,474	0.00%
2021/03/15	2	22.90	0	0.00	22.90	2	2,508	0.08%
2021/03/12	1	23.15	5	23.02	22.70	-4	2,526	-0.16%
2021/03/11	1	22.50	1	22.80	22.50	0	2,475	0.00%
2021/03/10	4	22.54	3	22.57	22.75	1	2,462	0.04%
2021/03/09	0	22.20	1	21.55	21.80	-1	2,450	-0.04%
2021/03/08	2	22.20	1	21.95	21.95	1	2,466	0.04%
2021/03/05	3	22.08	4	22.21	22.05	-1	2,489	-0.04%
2021/03/04	11	23.00	11	23.10	22.50	0	2,455	0.00%
2021/03/03	0	21.90	2	22.40	22.10	-2	2,416	-0.08%
2021/03/02	4	22.02	12	22.00	21.75	-8	2,395	-0.33%
2021/02/26	0	0.00	1	21.85	21.80	-1	2,429	-0.04%
2021/02/23	8	21.53	6	21.60	21.60	2	2,505	0.08%
2021/02/22	17	21.74	31	21.58	22.00	-14	2,456	-0.57%
2021/02/19	1	20.00	1	19.65	20.00	0	2,356	0.00%
2021/02/18	0	0.00	1	19.25	19.25	-1	2,348	-0.04%
2021/02/17	0	0.00	2	18.80	19.30	-2	2,372	-0.08%
2021/02/02	0	0.00	1	18.05	17.80	-1	2,513	-0.04%
2021/02/01	0	17.70	0	17.00	17.05	0	2,532	0.00%
2021/01/27	0	0.00	1	18.10	17.85	-1	2,638	-0.04%
2021/01/26	1	17.75	0	0.00	17.75	1	2,690	0.04%
2021/01/25	1	18.15	22	17.94	18.10	-21	2,738	-0.77%
2021/01/21	1	17.85	1	17.90	17.35	0	2,799	0.00%
2021/01/20	13	17.76	0	0.00	17.75	13	2,821	0.46%
2021/01/18	5	18.04	1	18.55	18.40	4	2,862	0.14%
2021/01/15	3	19.07	0	0.00	18.95	3	2,867	0.10%
2021/01/14	10	19.45	0	0.00	19.50	10	2,896	0.35%
2021/01/13	3	19.70	1	19.70	19.65	2	3,031	0.07%
2021/01/12	6	19.78	0	0.00	19.65	6	3,085	0.19%
2021/01/11	1	19.85	3	20.30	20.30	-2	3,203	-0.06%
2021/01/07	0	0.00	0	20.00	20.15	0	3,825	0.00%
2021/01/06	7	20.36	7	20.38	20.10	0	4,040	0.00%
2021/01/04	3	20.80	0	0.00	21.10	3	4,086	0.07%
2020/12/31	4	20.98	3	21.10	20.95	1	4,203	0.02%
2020/12/30	7	21.42	2	21.70	21.50	5	4,455	0.11%
2020/12/29	16	21.93	26	21.85	21.50	-10	4,472	-0.22%
2020/12/28	21	21.84	31	21.95	21.60	-10	4,446	-0.22%
2020/12/25	99	23.27	84	23.24	22.00	15	4,422	0.34%
2020/12/24	52	22.38	258	22.13	23.25	-206	4,198	-4.91%	大賣/鉅額交易
2020/12/23	1	21.55	0	0.00	21.15	1	4,109	0.02%
2020/12/22	2	20.70	1	21.45	20.70	1	4,248	0.02%
2020/12/21	2	21.55	4	21.64	21.60	-2	4,622	-0.04%
2020/12/17	1	20.60	0	0.00	20.90	1	4,967	0.02%
2020/12/16	0	0.00	2	21.30	21.45	-2	4,938	-0.04%
2020/12/15	1	20.80	0	0.00	20.45	1	4,901	0.02%
2020/12/14	2	21.00	19	21.21	21.00	-17	4,891	-0.35%
2020/12/11	20	20.08	0	0.00	20.55	20	4,851	0.41%
2020/12/10	1	20.60	0	0.00	20.40	1	4,855	0.02%
2020/12/09	132	21.36	0	0.00	20.70	132	4,903	2.69%	大買/鉅額交易
2020/12/08	30	21.25	0	0.00	21.40	30	4,899	0.61%
2020/12/04	0	0.00	4	20.08	20.05	-4	4,944	-0.08%
2020/12/03	2	20.60	2	20.15	20.50	0	4,964	0.00%
2020/12/02	5	19.98	2	20.00	20.00	3	5,023	0.06%
2020/12/01	9	20.81	9	20.42	20.60	0	5,070	0.00%
2020/11/30	0	0.00	25	20.99	21.00	-25	5,166	-0.48%
2020/11/26	0	0.00	2	21.38	21.45	-2	5,496	-0.04%
2020/11/25	9	21.64	9	21.67	21.35	0	5,639	0.00%
2020/11/24	39	21.77	22	21.57	21.55	17	5,691	0.30%
2020/11/23	0	0.00	4	20.20	20.30	-4	5,666	-0.07%
2020/11/19	2	19.75	0	0.00	19.65	2	5,808	0.03%
2020/11/18	1	19.65	0	0.00	19.70	1	5,892	0.02%
2020/11/17	0	0.00	1	19.70	19.60	-1	5,950	-0.02%
2020/11/16	23	19.60	10	19.98	19.60	13	6,010	0.22%
2020/11/13	7	20.04	8	19.83	20.25	-1	6,030	-0.02%
2020/11/12	17	19.51	16.1	19.85	19.50	1	6,055	0.02%
2020/11/11	3	20.60	0	0.00	20.20	3	6,112	0.05%
2020/11/10	9	20.89	9.1	21.20	20.65	-0.1	6,169	0.00%
2020/11/09	2	21.30	0	0.00	21.60	2	6,299	0.03%
2020/11/06	0	0.00	13	21.87	21.30	-13	6,560	-0.20%
2020/11/05	23	21.58	14	21.24	21.30	9	6,815	0.13%
2020/11/03	3	21.10	0	0.00	21.15	3	6,816	0.04%
2020/11/02	9	20.64	4	20.63	20.30	5	6,788	0.07%
2020/10/30	20	22.00	1	21.30	21.40	19	6,813	0.28%
2020/10/29	7	21.41	11	21.22	22.05	-4	6,791	-0.06%
2020/10/28	16	21.97	1	22.25	22.00	15	6,754	0.22%
2020/10/27	17	22.39	17	22.39	22.35	0	6,764	0.00%
2020/10/23	10	23.55	7	23.31	23.20	3	6,777	0.04%
2020/10/22	8	23.48	12.2	23.10	23.15	-4.2	6,763	-0.06%
2020/10/21	10	24.15	10	24.19	23.80	0	6,726	0.00%
2020/10/20	4	23.25	1	23.35	23.15	3	6,628	0.05%
2020/10/19	18	22.40	15	22.18	23.30	3	6,588	0.05%
2020/10/16	26	23.86	35	23.96	22.90	-9	6,485	-0.14%
2020/10/15	47.3	25.15	49	25.14	25.40	-1.7	6,321	-0.03%
2020/10/14	35	23.26	41	23.20	23.75	-6	5,847	-0.10%
2020/10/13	5	21.80	0	0.00	21.60	5	5,675	0.09%
2020/10/12	8	21.96	21	22.21	22.00	-13	5,723	-0.23%
2020/10/08	24	21.88	23	22.06	21.80	1	5,664	0.02%
2020/10/07	49	21.50	57	21.56	22.00	-8	5,628	-0.14%
2020/10/06	18	20.77	4	20.54	21.00	14	5,434	0.26%
2020/10/05	1	19.30	3	19.37	19.10	-2	5,379	-0.04%
2020/09/30	2	19.25	1	19.05	19.10	1	5,382	0.02%
2020/09/29	6	19.01	5	18.92	18.80	1	5,385	0.02%
2020/09/28	14	19.39	12	19.66	19.30	2	5,390	0.04%
2020/09/25	18	22.06	69	21.45	20.45	-51	5,358	-0.95%
2020/09/24	161	22.44	140	22.30	22.70	21	5,331	0.39%	大買/大賣/
2020/09/23	67	22.01	79	21.98	22.20	-12	5,037	-0.24%
2020/09/22	1	20.35	0	0.00	20.20	1	4,722	0.02%
2020/09/21	2	19.48	1	19.50	19.30	1	4,684	0.02%
2020/09/18	2	19.45	1	19.65	19.20	1	4,680	0.02%
2020/09/17	1	19.05	0	0.00	19.05	1	4,670	0.02%
2020/09/16	0	0.00	10	18.80	18.95	-10	4,656	-0.21%
2020/09/15	11	18.90	3	19.43	18.85	8	4,636	0.17%
2020/09/14	3	18.55	1	18.30	19.25	2	4,611	0.04%
2020/09/11	1	20.25	22	19.69	19.15	-21	4,552	-0.46%
2020/09/10	5	20.62	43	20.10	19.95	-38	4,504	-0.84%
2020/09/09	26	19.98	17	19.94	19.95	9	4,436	0.20%
2020/09/08	0	0.00	9	19.61	19.65	-9	4,397	-0.20%
2020/09/07	10	19.64	13	20.01	19.60	-3	4,366	-0.07%
2020/09/04	19	19.27	10	19.14	19.30	9	4,294	0.21%
2020/09/03	56	20.03	51	20.05	19.80	5	4,222	0.12%
2020/09/02	47	20.12	23	20.57	20.20	24	4,089	0.59%
2020/09/01	116	19.94	73	20.13	19.40	43	3,933	1.09%	大買/
2020/08/31	22	20.46	9	20.47	21.20	13	3,742	0.35%
2020/08/28	11	17.51	28	19.03	19.35	-17	3,589	-0.47%
2020/08/27	26	17.89	16	17.64	17.60	10	3,493	0.29%
2020/08/26	54	17.19	38	17.15	17.45	16	3,456	0.46%
2020/08/25	3	15.97	9	15.97	16.10	-6	3,351	-0.18%
2020/08/24	15	15.87	6	15.54	15.65	9	3,291	0.27%
2020/08/21	10	14.92	15	14.91	15.40	-5	3,188	-0.16%
2020/08/20	3	14.23	4	14.15	14.65	-1	3,125	-0.03%
2020/08/19	8	14.78	8	14.90	14.50	0	3,043	0.00%
2020/08/18	2	15.13	9	15.25	15.05	-7	2,988	-0.23%
2020/08/17	14	15.17	14	15.38	15.00	0	2,925	0.00%
2020/08/14	55	14.62	55	14.47	14.80	0	2,802	0.00%
2020/08/13	45	14.53	83	14.50	14.20	-38	2,717	-1.40%
2020/08/12	54	14.32	132	14.55	15.10	-78	2,551	-3.06%	大賣/
2020/08/11	64	13.79	10	13.61	13.85	54	2,260	2.39%
2020/08/10	9	12.56	7	12.62	12.60	2	1,959	0.10%
2020/08/06	15	12.13	0	0.00	11.95	15	1,887	0.79%
2020/08/05	2	12.35	2	12.25	12.20	0	1,857	0.00%
2020/08/04	25	11.66	2	11.80	11.60	23	1,777	1.29%
2020/07/31	43	11.91	0	0.00	11.70	43	1,745	2.46%
2020/07/30	2	11.90	0	0.00	11.65	2	1,697	0.12%
2020/07/29	5	11.40	5	11.24	11.10	0	1,654	0.00%
2020/07/28	0	0.00	1	10.65	10.65	-1	1,614	-0.06%
2020/07/27	1	11.20	0	0.00	11.10	1	1,589	0.06%
2020/07/24	0	0.00	2	11.73	11.50	-2	1,575	-0.13%
2020/07/22	0	0.00	5	12.15	11.80	-5	1,493	-0.33%
2020/07/21	0	0.00	10	11.65	11.65	-10	1,455	-0.69%
2020/07/20	6	11.19	3	10.90	11.25	3	1,439	0.21%
2020/07/17	13	11.58	8	11.73	11.40	5	1,421	0.35%
2020/07/16	6	12.40	12	12.53	12.65	-6	1,358	-0.44%
2020/07/14	11	12.02	4	12.66	11.80	7	1,258	0.56%
2020/07/13	0	0.00	3	12.00	12.35	-3	1,141	-0.26%
2020/07/09	1	11.70	0	0.00	11.65	1	1,022	0.10%
2020/07/08	1	11.55	0	0.00	11.40	1	988	0.10%
2020/07/07	31	12.42	26	11.73	11.95	5	942	0.53%
2020/07/06	6	11.78	1	11.45	12.10	5	852	0.59%
2020/07/03	21	11.00	2	11.25	11.00	19	748	2.54%
2020/07/02	4	10.31	2	9.92	10.50	2	605	0.33%
2020/06/10	0	0.00	10	8.91	8.94	-10	376	-2.66%
2020/06/05	10	9.00	0	0.00	9.02	10	367	2.72%
2020/06/02	1	9.19	0	0.00	9.29	1	320	0.31%
2020/06/01	0	0.00	5	8.60	8.88	-5	259	-1.93%
2020/05/29	5	8.32	0	0.00	8.35	5	241	2.07%
2020/05/26	0	0.00	6	8.02	8.04	-6	236	-2.54%
2020/05/25	0	8.05	0	0.00	8.00	0	237	0.00%
2020/05/05	0	0.00	1	7.76	7.74	-1	211	-0.47%
2020/05/04	1	7.60	0	0.00	7.61	1	209	0.48%
2020/03/26	0	0.00	8	5.35	5.35	-8	392	-2.04%
2020/03/25	0	5.41	0	0.00	5.36	0	391	0.00%
2020/03/12	0	0.00	5	7.31	7.30	-5	358	-1.41%
2020/02/26	5	7.87	0	0.00	8.01	5	391	1.28%
2020/02/25	0	7.95	0	0.00	7.88	0	388	0.00%
2020/02/20	0	7.90	0	0.00	7.88	0	384	0.00%
2020/02/13	0	8.44	0	0.00	7.91	0	401	0.00%
2020/02/11	0	8.11	3	8.00	8.07	-3	400	-0.75%
2020/01/13	0	8.21	0	0.00	8.30	0	391	0.00%
2019/12/27	3	9.33	3	9.27	8.84	0	336	0.00%
2019/12/23	0	7.92	0	0.00	7.92	0	209	0.00%
2019/12/18	0	7.80	0	0.00	7.80	0	212	0.00%
2019/12/17	0	7.80	0	0.00	7.82	0	211	0.00%
2019/12/16	0	7.87	0	0.00	7.85	0	210	0.00%
2019/12/04	3	7.85	0	0.00	8.05	3	210	1.43%
2019/11/18	0	0.00	1	7.38	7.31	-1	184	-0.54%
2019/11/13	0	0.00	0.1	7.42	7.38	-0.1	188	-0.07%
2019/10/17	0	7.80	0	0.00	7.84	0	240	0.00%
2019/10/16	0	0.00	3	7.90	7.88	-3	246	-1.22%
2019/10/14	0.1	7.91	0	0.00	7.91	0.1	254	0.05%
2019/09/19	1	7.40	0	0.00	7.40	1	241	0.41%
2019/07/16	0	0.00	1	7.57	7.58	-1	705	-0.14%
2019/07/11	1	7.62	0	0.00	7.61	1	969	0.10%
2019/06/14	0	0.00	5	7.97	7.95	-5	1,805	-0.28%
2019/06/11	0	0.00	6	8.19	8.20	-6	1,798	-0.33%
2019/06/03	1	8.25	0	0.00	8.24	1	1,784	0.06%
2019/05/31	1	8.30	0	0.00	8.30	1	1,781	0.06%
2019/05/30	1	8.32	0	0.00	8.34	1	1,774	0.06%
2019/05/29	2	8.30	0	0.00	8.28	2	1,769	0.11%
2019/05/27	5	8.30	1	8.29	8.30	4	1,757	0.23%
2019/05/23	1	7.79	3	7.67	7.83	-2	1,701	-0.12%
2019/05/22	1	7.81	0	0.00	7.83	1	1,697	0.06%
2019/05/21	2	7.85	0	0.00	7.79	2	1,699	0.12%
2019/05/20	1	7.80	0	0.00	7.85	1	1,694	0.06%
2019/05/17	0	0.00	6	7.81	7.80	-6	1,691	-0.35%
2019/05/16	2	7.97	0	0.00	7.83	2	1,686	0.12%
2019/05/10	1	8.00	0	0.00	7.94	1	1,660	0.06%
2019/05/06	4.3	7.99	0	0.00	7.97	4.3	1,618	0.26%
2019/04/30	12	8.42	2	8.28	8.43	10	1,537	0.65%
2019/04/29	2	7.97	12	7.99	7.96	-10	1,485	-0.67%
2019/04/24	2	10.70	0	0.00	10.90	2	1,276	0.16%
2019/04/23	0	0.00	7	11.26	11.00	-7	1,258	-0.56%
2019/04/19	18	10.96	17	10.85	10.80	1	1,220	0.08%
2019/04/18	28	11.32	16	11.33	10.90	12	1,191	1.01%
2019/04/17	20	12.40	24	12.25	11.75	-4	1,118	-0.36%
2019/04/15	2	11.65	6	11.68	11.60	-4	935	-0.43%
2019/04/12	6	11.77	4	12.28	11.55	2	916	0.22%
2019/04/11	0	0.00	3	12.20	12.00	-3	874	-0.34%
2019/04/10	1	11.55	1	11.85	11.55	0	834	0.00%
2019/04/09	5	11.72	6	11.85	11.50	-1	798	-0.13%
2019/04/08	8	12.20	5	12.23	12.10	3	755	0.40%
2019/04/03	10	12.16	6	12.20	12.10	4	711	0.56%
2019/04/02	22	12.20	12	12.01	12.30	10	650	1.54%
2019/04/01	1	11.85	7	11.94	11.95	-6	443	-1.35%
2019/03/29	42	10.52	41	10.62	10.90	1	340	0.29%
2019/03/28	0	0.00	2	9.93	9.93	-2	162	-1.23%
2019/03/18	0	8.75	0	0.00	8.73	0	71	0.00%
2019/03/13	0	0.00	1	8.74	8.80	-1	78	-1.28%
2019/03/11	1	8.75	0	0.00	8.75	1	88	1.13%
2019/02/21	0	8.54	0	0.00	8.56	0	85	0.00%
2019/01/14	0	8.30	0	0.00	8.40	0	87	0.00%
2018/12/13	3	9.03	0	0.00	9.00	3	109	2.73%
2018/12/12	0	9.14	0	0.00	9.14	0	113	0.00%
2018/12/11	1	9.16	0	0.00	9.15	1	113	0.88%
2018/12/06	1	9.20	0	0.00	9.05	1	113	0.88%
2018/12/05	9	9.31	0	0.00	9.14	9	112	8.00%
2018/11/06	0	7.95	0	0.00	8.00	0	110	0.00%
2018/10/09	0	8.70	0	0.00	8.71	0	111	0.00%
2018/09/05	0	8.90	0	0.00	8.90	0	122	0.00%
2018/08/17	0	0.00	1	8.86	8.86	-1	151	-0.66%
2018/08/07	0.1	9.25	0	0.00	9.21	0.1	149	0.07%
2018/07/02	0	9.40	0	0.00	9.47	0	190	0.00%
2018/06/21	0	9.50	0	0.00	9.59	0	209	0.00%
2018/06/14	0	9.80	0	0.00	9.90	0	214	0.00%
2018/06/06	0	9.89	0	0.00	9.89	0	234	0.00%
2018/05/04	1	9.95	0	0.00	9.85	1	265	0.38%
2018/03/29	0	10.70	0	0.00	10.65	0	367	0.00%
2018/03/27	0	10.45	0	0.00	10.50	0	383	0.00%
2018/03/26	0	10.45	0	0.00	10.50	0	386	0.00%
2018/03/21	0	0.00	1	10.60	10.60	-1	387	-0.26%
2018/03/20	0	10.50	0	0.00	10.55	0	385	0.00%
2018/03/07	0	0.00	3	10.50	10.60	-3	365	-0.82%
2018/03/06	0	10.35	0	0.00	10.25	0	364	0.00%
2018/02/27	0	10.55	0	0.00	10.35	0	369	0.00%
2018/02/02	0	10.30	0	0.00	10.40	0	469	0.00%
2018/01/29	1	10.70	0	0.00	10.65	1	498	0.20%
2018/01/12	2	11.20	0	0.00	11.15	2	593	0.34%
2018/01/10	1	10.60	1	10.70	10.80	0	542	0.00%
2018/01/03	0	0.00	1	10.40	10.30	-1	604	-0.17%