盛達 (3027)-國泰-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
45.30
漲跌
▲0.25
漲幅
+0.55%
成交量
1,523張
產業
上市通信網路類股
215人加入追蹤

立即追蹤
本地時間:14:30

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

盛達 (3027)籌碼相關－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	44.65	0	0.00	45.30	1	3,990	0.03%
2024/04/29	2	45.45	10	45.56	45.05	-8	3,970	-0.20%
2024/04/26	1	46.80	6	46.89	46.15	-5	3,924	-0.13%
2024/04/25	15	47.80	18	48.31	47.50	-3	3,876	-0.08%
2024/04/24	15	49.63	21	49.72	49.35	-6	3,827	-0.16%
2024/04/23	5	46.78	26	47.18	49.00	-21	3,667	-0.57%
2024/04/22	73	48.90	46	47.56	47.40	27	3,578	0.76%
2024/04/19	33	49.00	21.1	48.55	47.35	12	3,391	0.35%
2024/04/18	6	48.51	13	47.73	47.35	-7	3,078	-0.23%
2024/04/17	45	48.90	38.2	49.12	48.55	6.9	2,948	0.23%
2024/04/16	39	46.78	38.3	46.93	46.25	0.7	2,505	0.03%
2024/04/15	9	45.61	10.1	45.73	46.55	-1.1	2,182	-0.05%
2024/04/12	3	43.62	1	44.50	44.65	2	2,050	0.10%
2024/04/11	0	0.00	1	42.30	41.70	-1	1,986	-0.05%
2024/04/10	7	43.08	0	42.99	42.80	7	1,961	0.36%
2024/04/09	2	42.95	3.2	42.66	42.80	-1.2	1,957	-0.06%
2024/04/08	3	42.82	5	42.70	42.85	-2	1,961	-0.10%
2024/04/03	5	45.27	1	44.55	44.55	4	1,924	0.21%
2024/04/02	3	45.47	6.4	45.33	44.90	-3.4	1,924	-0.18%
2024/04/01	1	44.00	0	0.00	43.45	1	1,873	0.05%
2024/03/29	3	44.83	5	44.34	44.55	-2	1,874	-0.11%
2024/03/28	1	46.50	0	46.75	45.60	1	1,856	0.05%
2024/03/27	16	47.63	19.1	47.08	46.40	-3	1,809	-0.17%
2024/03/26	4	45.28	11	45.56	44.70	-7	1,677	-0.42%
2024/03/25	6.4	45.92	3	45.92	45.70	3.4	1,650	0.21%
2024/03/22	14	44.53	55	44.03	44.75	-41	1,615	-2.54%
2024/03/21	0	0.00	1	42.70	42.70	-1	1,584	-0.06%
2024/03/19	1	42.40	1.1	42.68	42.50	-0.1	1,583	-0.01%
2024/03/18	0	43.18	2	42.65	43.00	-2	1,594	-0.13%
2024/03/13	1.1	43.64	6	43.66	43.00	-4.9	1,642	-0.30%
2024/03/12	2	44.10	0	0.00	43.95	2	1,625	0.12%
2024/03/11	4	44.20	0	0.00	44.00	4	1,625	0.25%
2024/03/08	3.4	43.83	1.4	44.52	43.35	2	1,654	0.12%
2024/03/07	2.1	45.35	0.3	45.30	44.75	1.8	1,621	0.11%
2024/03/06	3	46.65	2	46.60	46.40	1	1,613	0.06%
2024/03/05	23	47.66	33	48.00	46.35	-10	1,598	-0.63%
2024/03/04	2	46.08	12	46.30	46.80	-10	1,503	-0.67%
2024/03/01	1	46.95	16	46.56	46.45	-15	1,467	-1.02%
2024/02/29	6	47.28	7.2	46.92	47.05	-1.2	1,441	-0.08%
2024/02/27	4	46.63	19	46.85	46.55	-15	1,369	-1.09%
2024/02/26	21.4	46.20	1	48.69	45.60	20.4	1,302	1.56%
2024/02/23	0.2	45.75	0	0.00	45.30	0.2	1,187	0.01%
2024/02/22	4	45.21	55	45.15	45.10	-51	1,159	-4.40%
2024/02/21	3	45.25	11	45.58	45.85	-8	1,125	-0.71%
2024/02/20	9	43.49	1	43.50	43.55	8	1,029	0.78%
2024/02/19	0	0.00	6	43.08	42.90	-6	1,004	-0.60%
2024/02/16	1	41.60	2	42.53	42.85	-1	991	-0.10%
2024/02/15	4	41.28	1.8	41.26	41.40	2.2	969	0.23%
2024/02/05	0.4	39.15	0	0.00	39.10	0.4	974	0.04%
2024/01/31	2	38.10	4	38.25	38.30	-2	968	-0.21%
2024/01/29	0	0.00	1	38.60	38.75	-1	971	-0.10%
2024/01/26	1	38.55	0	0.00	38.25	1	972	0.10%
2024/01/25	1	38.70	0	0.00	38.60	1	973	0.10%
2024/01/24	0.4	39.60	1	39.60	39.25	-0.6	964	-0.06%
2024/01/23	2	39.65	0	0.00	39.50	2	975	0.20%
2024/01/22	0	0.00	5	39.20	39.60	-5	979	-0.51%
2024/01/18	5	39.00	0	0.00	38.90	5	980	0.51%
2024/01/17	0	0.00	1	39.25	39.20	-1	978	-0.10%
2024/01/16	0	0.00	1	40.60	40.65	-1	966	-0.10%
2024/01/15	3	41.29	1	41.75	41.75	2	951	0.21%
2024/01/11	5	40.45	0	0.00	39.85	5	920	0.54%
2024/01/09	1	40.95	2	41.40	40.90	-1	945	-0.11%
2024/01/08	2	41.85	0	0.00	41.85	2	945	0.21%
2024/01/05	1	41.45	0	0.00	41.40	1	945	0.11%
2024/01/04	1	41.50	0	0.00	41.25	1	948	0.11%
2024/01/02	1	43.00	7	43.13	42.55	-6	953	-0.63%
2023/12/29	2	41.90	3	42.48	42.75	-1	946	-0.11%
2023/12/28	2	42.55	4	42.75	42.55	-2	941	-0.21%
2023/12/27	4	41.86	0	0.00	41.50	4	914	0.44%
2023/12/26	8	42.68	4	42.48	42.15	4	914	0.44%
2023/12/25	2	41.60	1	41.50	41.70	1	888	0.11%
2023/12/19	0	0.00	1	40.15	40.40	-1	927	-0.11%
2023/12/18	1	40.90	0	0.00	40.70	1	942	0.11%
2023/12/14	0	42.05	0	0.00	41.85	0	946	0.00%
2023/12/13	4	43.16	2	42.52	42.20	2	942	0.21%
2023/12/12	1	43.25	0	0.00	43.00	1	939	0.11%
2023/12/11	1	41.85	0	0.00	41.80	1	924	0.11%
2023/12/07	3	43.25	3	43.02	42.40	0	945	0.00%
2023/12/06	3	42.52	3	42.58	41.95	0	932	0.00%
2023/12/05	7	42.94	1	43.30	42.95	6	911	0.66%
2023/12/01	1.4	42.17	0	0.00	41.40	1.4	872	0.16%
2023/11/30	2	40.88	2	41.20	41.60	0	860	0.00%
2023/11/27	3	40.00	0	0.00	39.80	3	845	0.35%
2023/11/24	3	40.65	3	40.48	40.55	0	855	0.00%
2023/11/20	0	0.00	1	40.25	40.15	-1	903	-0.11%
2023/11/17	1	39.70	0	0.00	39.70	1	921	0.11%
2023/11/16	1	39.60	0	0.00	39.80	1	936	0.11%
2023/11/15	0	0.00	4	39.29	39.20	-4	936	-0.43%
2023/11/14	4	39.47	11	39.48	39.55	-7	944	-0.74%
2023/11/13	0	0.00	2	38.88	39.30	-2	952	-0.21%
2023/11/09	2	36.85	0	0.00	36.60	2	940	0.21%
2023/11/08	0	0.00	2	37.40	37.25	-2	969	-0.21%
2023/11/07	1	36.95	0	0.00	37.15	1	1,013	0.10%
2023/11/06	11	36.87	1	36.85	37.10	10	1,052	0.95%
2023/11/02	1	36.55	0	0.00	36.20	1	1,182	0.08%
2023/11/01	1	36.15	2	36.40	36.15	-1	1,290	-0.08%
2023/10/31	1	36.10	0	0.00	35.85	1	1,391	0.07%
2023/10/26	1	38.10	0	0.00	37.75	1	1,514	0.07%
2023/10/24	0	0.00	1	37.50	38.00	-1	1,548	-0.06%
2023/10/23	1	37.65	0	0.00	37.25	1	1,566	0.06%
2023/10/20	3	37.67	0	0.00	37.05	3	1,606	0.19%
2023/10/19	2	37.55	0	0.00	37.75	2	1,655	0.12%
2023/10/18	5	37.40	1	37.00	37.10	4	1,666	0.24%
2023/10/17	1	38.50	0	0.00	38.60	1	1,661	0.06%
2023/10/13	7	40.02	1	40.05	40.00	6	1,843	0.33%
2023/10/12	1	40.80	1	40.55	40.55	0	1,982	0.00%
2023/10/11	1	40.40	0	0.00	40.30	1	2,023	0.05%
2023/10/06	1	41.90	0	0.00	41.75	1	2,072	0.05%
2023/10/03	2	42.40	5	42.43	41.75	-3	2,381	-0.13%
2023/10/02	1	42.15	0	0.00	42.05	1	2,450	0.04%
2023/09/27	0	0.00	5	42.40	42.15	-5	2,776	-0.18%
2023/09/26	0	0.00	3	42.32	42.10	-3	2,867	-0.10%
2023/09/25	1	42.05	10	41.90	42.00	-9	3,034	-0.30%
2023/09/22	1	39.85	0	0.00	40.30	1	3,118	0.03%
2023/09/21	6	40.08	1	40.05	40.10	5	3,291	0.15%
2023/09/20	12	41.88	5	41.67	41.50	7	3,345	0.21%
2023/09/19	1	41.66	2	42.08	41.70	-1	3,478	-0.03%
2023/09/18	1	42.20	5	42.00	41.80	-4	3,601	-0.11%
2023/09/15	1	42.60	0	0.00	42.15	1	3,977	0.03%
2023/09/14	7	42.81	7	43.00	42.65	0	4,076	0.00%
2023/09/13	7	41.18	1	41.10	41.35	6	4,154	0.14%
2023/09/12	11	41.14	0	0.00	40.90	11	4,321	0.25%
2023/09/11	6	41.91	0	0.00	41.55	6	4,405	0.14%
2023/09/07	2	41.95	0	0.00	41.80	2	4,742	0.04%
2023/09/06	2	42.35	3	42.57	42.25	-1	5,167	-0.02%
2023/09/05	1	41.75	1	42.80	42.20	0	5,602	0.00%
2023/09/04	11	41.37	1	41.20	41.05	10	5,927	0.17%
2023/09/01	2	42.25	10	41.95	41.90	-8	6,450	-0.12%
2023/08/30	0	0.00	21	42.20	42.20	-21	6,553	-0.32%
2023/08/29	1	41.00	0	0.00	41.20	1	6,608	0.02%
2023/08/28	2	41.68	1	41.00	40.90	1	6,622	0.02%
2023/08/25	5	42.50	5	42.51	42.55	0	6,607	0.00%
2023/08/24	1	42.75	4.1	42.95	42.45	-3.1	6,616	-0.05%
2023/08/23	2	43.70	0	0.00	42.80	2	6,624	0.03%
2023/08/22	0	0.00	2	44.45	44.00	-2	6,645	-0.03%
2023/08/21	1	45.80	0	0.00	45.30	1	6,657	0.02%
2023/08/18	5	45.45	2	45.30	45.35	3	6,671	0.04%
2023/08/17	2	45.53	5	45.55	45.85	-3	6,677	-0.04%
2023/08/16	1	43.75	6	42.82	43.95	-5	6,699	-0.07%
2023/08/15	1	43.20	2	43.30	43.40	-1	6,719	-0.01%
2023/08/14	4	43.34	3	43.70	42.10	1	6,740	0.01%
2023/08/11	5	44.56	0	0.00	43.80	5	6,731	0.07%
2023/08/10	1	46.00	1	46.00	45.25	0	6,726	0.00%
2023/08/09	3	46.97	0	0.00	47.10	3	6,736	0.04%
2023/08/08	13	47.76	4	48.64	47.15	9	6,750	0.13%
2023/08/07	25	50.58	23	50.42	51.50	2	6,697	0.03%
2023/08/04	2	48.55	12	49.65	50.30	-10	6,660	-0.15%
2023/08/02	8	48.57	12	46.82	46.25	-4	6,868	-0.06%
2023/08/01	7.4	48.88	8	48.73	49.05	-0.6	6,836	-0.01%
2023/07/31	7	48.66	4	48.44	47.70	3	6,823	0.04%
2023/07/28	2	46.80	2	47.80	47.65	0	6,811	0.00%
2023/07/27	10	47.11	0	0.00	47.70	10	6,836	0.15%
2023/07/26	1	46.40	1	46.30	46.25	0	6,882	0.00%
2023/07/25	0	0.00	1	45.40	46.35	-1	6,893	-0.01%
2023/07/24	12	46.35	2	46.70	46.10	10	6,906	0.14%
2023/07/21	3	48.47	1	48.40	48.95	2	6,910	0.03%
2023/07/20	2	48.53	0	0.00	48.45	2	6,972	0.03%
2023/07/19	0	0.00	2	48.68	48.50	-2	6,991	-0.03%
2023/07/18	17	50.13	7	50.11	49.10	10	7,064	0.14%
2023/07/17	13.4	51.24	6	51.60	52.50	7.4	7,043	0.10%
2023/07/14	10	48.96	1	49.30	48.65	9	6,975	0.13%
2023/07/13	12	48.73	3	48.67	48.30	9	7,039	0.13%
2023/07/12	18	48.54	7	48.80	48.30	11	7,101	0.15%
2023/07/11	27	50.31	1	50.80	49.60	26	7,190	0.36%
2023/07/10	29	50.87	14	50.44	50.10	15	7,562	0.20%
2023/07/07	14	52.86	11.5	52.85	52.80	2.5	7,906	0.03%
2023/07/06	32.5	54.28	5	54.78	53.90	27.5	7,947	0.35%
2023/07/05	5.5	56.63	18	56.13	56.20	-12.5	7,914	-0.16%
2023/07/04	3	55.47	10	55.44	55.50	-7	7,863	-0.09%
2023/07/03	16	54.62	14	55.21	55.30	2	7,827	0.03%
2023/06/30	25	54.26	22	54.15	54.80	3	7,702	0.04%
2023/06/29	47.4	53.57	65	53.24	54.00	-17.7	7,626	-0.23%
2023/06/28	15	51.86	11	51.42	51.20	4	7,506	0.05%
2023/06/27	46	51.08	27	51.11	50.80	19	7,528	0.25%
2023/06/26	30.4	53.01	18.1	52.68	52.10	12.3	7,474	0.16%
2023/06/21	56.2	54.19	56	54.88	53.10	0.2	7,485	0.00%
2023/06/20	10	52.06	16	52.19	52.10	-6	7,217	-0.08%
2023/06/19	23	51.05	29	51.81	51.60	-6	7,325	-0.08%
2023/06/16	32	51.68	13	51.97	50.30	19	7,552	0.25%
2023/06/15	6	51.80	0	0.00	51.10	6	7,942	0.08%
2023/06/14	91	51.26	86.2	51.20	51.10	4.9	8,305	0.06%
2023/06/13	33	50.93	68	51.22	51.70	-35	8,705	-0.40%
2023/06/12	95	50.51	97.2	51.22	50.00	-2.2	8,992	-0.02%
2023/06/09	29	49.88	59.4	50.01	50.30	-30.4	8,648	-0.35%
2023/06/08	19.1	47.93	22	48.05	47.00	-2.9	8,358	-0.03%
2023/06/07	73.2	47.57	45.2	47.44	47.35	28	8,240	0.34%
2023/06/06	0	0.00	22.1	46.50	46.50	-22.1	7,867	-0.28%
2023/06/05	3.1	42.23	5.5	42.59	42.30	-2.4	7,948	-0.03%
2023/06/02	8	42.31	8	41.76	41.80	0	8,028	0.00%
2023/06/01	4	40.08	5	40.43	40.80	-1	8,148	-0.01%
2023/05/31	8.1	39.97	3	39.98	39.85	5.1	8,317	0.06%
2023/05/30	1.1	39.86	0.5	40.05	39.85	0.6	8,707	0.01%
2023/05/29	1	40.00	13	40.16	40.20	-12	8,825	-0.14%
2023/05/26	0.6	39.97	2	39.95	39.55	-1.4	9,011	-0.02%
2023/05/25	1	41.05	5	41.15	40.90	-4	9,190	-0.04%
2023/05/24	1.5	42.02	0	0.00	41.90	1.5	9,661	0.02%
2023/05/23	1	42.20	0	0.00	42.40	1	10,193	0.01%
2023/05/22	6	42.35	0	0.00	42.20	6	10,526	0.06%
2023/05/19	6	40.70	1	40.90	40.60	5	10,681	0.05%
2023/05/18	9	41.53	5	41.33	41.30	4	10,949	0.04%
2023/05/17	6	40.95	0	0.00	40.90	6	11,224	0.05%
2023/05/16	4	41.20	0.2	41.50	40.95	3.8	11,282	0.03%
2023/05/15	0	0.00	4	41.43	41.20	-4	11,383	-0.04%
2023/05/12	4	42.15	6	41.93	42.20	-2	11,554	-0.02%
2023/05/11	5	41.95	16	42.71	41.70	-11	11,677	-0.09%
2023/05/10	4	43.88	13	44.05	43.55	-9	11,757	-0.08%
2023/05/09	56	46.42	44.3	46.42	44.90	11.7	11,756	0.10%
2023/05/08	2	44.15	1.1	44.23	44.35	0.9	11,527	0.01%
2023/05/04	6	44.09	4	43.71	44.30	2	11,743	0.02%
2023/05/03	4	43.65	11	44.15	43.50	-7	11,950	-0.06%
2023/05/02	20	43.69	13	43.90	44.45	7	12,344	0.06%
2023/04/28	6	42.51	1	42.40	42.50	5	12,607	0.04%
2023/04/27	10	42.03	8	42.01	41.85	2	12,749	0.02%
2023/04/26	2.3	41.48	2	41.40	41.60	0.3	12,781	0.00%
2023/04/25	5.2	44.62	3	43.55	42.25	2.2	12,856	0.02%
2023/04/24	4	44.40	2	44.03	44.55	2	12,831	0.02%
2023/04/21	1.3	44.64	5	44.67	43.60	-3.7	12,990	-0.03%
2023/04/20	12	48.46	13.1	47.65	46.15	-1.1	13,054	-0.01%
2023/04/19	12	48.21	23	48.17	48.30	-11	13,098	-0.08%
2023/04/18	20	48.81	14	48.10	48.10	6	13,164	0.05%
2023/04/17	22	48.59	26	48.82	48.00	-4	13,312	-0.03%
2023/04/14	24.4	48.84	11	48.97	48.10	13.4	13,750	0.10%
2023/04/13	101	49.78	58	50.29	49.00	43	13,755	0.31%	大買/
2023/04/12	37	49.92	51	49.27	50.60	-14	13,382	-0.10%
2023/04/11	13	46.75	5	46.95	46.75	8	12,957	0.06%
2023/04/10	5	47.63	14	47.57	47.65	-9	12,977	-0.07%
2023/04/07	20	47.27	36	47.45	47.20	-16	13,058	-0.12%
2023/04/06	9	46.62	8	46.44	46.25	1	13,022	0.01%
2023/03/31	6	46.33	10	46.13	46.00	-4	13,146	-0.03%
2023/03/30	0	46.12	0	0.00	45.85	0	13,225	0.00%
2023/03/29	3	45.53	4	46.65	45.35	-1	13,310	-0.01%
2023/03/28	5	45.45	7.2	45.71	46.15	-2.2	13,502	-0.02%
2023/03/27	12	46.20	13.4	46.09	45.75	-1.4	13,565	-0.01%
2023/03/24	80.5	45.84	56.1	45.55	45.50	24.4	13,746	0.18%
2023/03/23	63	47.29	45	46.97	46.70	18	14,235	0.13%
2023/03/22	25.1	47.75	63.2	47.74	47.70	-38.1	14,548	-0.26%
2023/03/21	63.2	47.74	48.2	47.73	47.35	15	14,637	0.10%
2023/03/20	84.2	47.36	70	47.67	47.70	14.2	14,422	0.10%
2023/03/17	58	45.22	74.6	45.10	45.55	-16.6	14,151	-0.12%
2023/03/16	115	44.82	97	44.07	43.15	18	13,864	0.13%	大買/
2023/03/15	82	45.93	99	45.93	44.80	-17	13,872	-0.12%
2023/03/14	5	42.97	4	43.04	42.90	1	13,523	0.01%
2023/03/13	29	42.46	21	42.59	43.00	8	13,860	0.06%
2023/03/10	35.5	43.97	24.1	43.90	43.75	11.4	14,225	0.08%
2023/03/09	16.2	44.12	12.1	44.77	43.45	4.1	14,343	0.03%
2023/03/08	12.1	44.98	15	44.87	45.20	-2.9	14,704	-0.02%
2023/03/07	10	45.40	8	45.44	45.35	2	14,953	0.01%
2023/03/06	13.2	44.86	24.1	44.72	45.35	-10.9	15,024	-0.07%
2023/03/03	20	43.84	78.5	44.10	43.85	-58.5	14,898	-0.39%
2023/03/02	191	44.21	152	43.47	42.85	39	14,781	0.26%	大買/大賣/
2023/03/01	12	43.45	35.1	43.42	43.60	-23.1	14,420	-0.16%
2023/02/24	15	42.68	14.5	42.95	42.90	0.5	14,315	0.00%
2023/02/23	81	43.04	35	43.21	43.10	46	14,202	0.32%
2023/02/22	106	42.74	128.4	43.06	43.30	-22.4	14,043	-0.16%	大買/大賣/
2023/02/21	126	42.72	123.1	42.19	41.75	2.9	13,598	0.02%	大買/大賣/
2023/02/20	105.1	40.95	74.4	41.30	41.40	30.7	13,096	0.23%	大買/
2023/02/17	36.4	39.56	41.4	39.90	39.90	-5	12,905	-0.04%
2023/02/16	75.1	39.26	90	39.72	40.50	-15	12,807	-0.12%
2023/02/15	33	38.85	24	38.81	38.80	9	12,600	0.07%
2023/02/14	21	36.98	17	36.97	37.00	4	12,422	0.03%
2023/02/13	17	36.69	9.4	36.69	36.50	7.6	12,420	0.06%
2023/02/10	21	39.17	14	39.34	38.55	7	12,564	0.06%
2023/02/09	11	38.55	36.2	38.62	38.60	-25.2	12,748	-0.20%
2023/02/08	13.4	39.21	16	39.40	38.50	-2.6	12,811	-0.02%
2023/02/07	15.2	39.59	9	39.44	39.60	6.2	12,781	0.05%
2023/02/06	10.4	39.03	4	39.03	39.25	6.4	12,779	0.05%
2023/02/03	7	39.09	10	39.19	38.50	-3	12,727	-0.02%
2023/02/02	28.5	39.84	9	39.85	39.90	19.5	12,609	0.15%
2023/02/01	20.6	40.22	15.1	40.10	39.85	5.5	12,472	0.04%
2023/01/31	28	40.13	21.1	40.55	41.20	6.9	12,257	0.06%
2023/01/30	14.1	38.55	29	38.58	39.10	-14.9	11,844	-0.13%
2023/01/17	1	36.70	0	0.00	36.40	1	11,549	0.01%
2023/01/16	3	34.38	1	34.35	34.60	2	11,418	0.02%
2023/01/13	13	35.36	10	34.73	34.35	3	11,423	0.03%
2023/01/12	7	36.36	10	36.32	36.15	-3	11,390	-0.03%
2023/01/11	71	36.65	68.2	36.54	36.20	2.8	11,389	0.02%
2023/01/10	30.1	37.59	26.2	37.11	37.00	3.9	11,213	0.03%
2023/01/09	36	37.02	32	37.19	37.45	4	11,059	0.04%
2023/01/06	15.1	36.19	13	36.06	36.75	2.1	10,943	0.02%
2023/01/05	40.1	36.59	62	36.55	36.30	-22	10,843	-0.20%
2023/01/04	60.1	36.90	59	37.30	37.20	1.1	10,622	0.01%
2023/01/03	20	34.65	7	35.16	35.10	13	10,104	0.13%
2022/12/30	7	34.29	7	33.61	33.45	0	9,948	0.00%
2022/12/29	6	34.38	7	34.42	34.35	-1	9,931	-0.01%
2022/12/28	7	35.91	8	35.81	35.00	-1	9,959	-0.01%
2022/12/27	40	36.32	38	36.10	36.70	2	9,988	0.02%
2022/12/26	13	35.84	13	35.80	36.15	0	9,992	0.00%
2022/12/23	13	35.51	34	35.99	36.05	-21	9,966	-0.21%
2022/12/22	15	34.08	15	34.40	34.50	0	9,874	0.00%
2022/12/21	21	34.30	25	34.21	33.80	-4	9,800	-0.04%
2022/12/20	40	36.23	18	36.21	34.20	22	9,769	0.23%
2022/12/19	17	37.11	16	36.97	35.90	1	9,585	0.01%
2022/12/16	152	37.70	149.2	37.05	37.00	2.8	9,527	0.03%	大買/大賣/
2022/12/15	89	38.41	87	38.09	39.00	2	9,295	0.02%
2022/12/14	176	35.51	185.1	37.46	37.75	-9.1	8,711	-0.10%	大買/大賣/
2022/12/13	120.2	35.19	108	35.76	34.35	12.2	8,350	0.15%	大買/大賣/
2022/12/12	17	34.59	111	34.57	34.10	-94	8,104	-1.16%	大賣/
2022/12/09	109	34.35	27	34.28	34.80	82	8,101	1.01%	大買/
2022/12/08	6	33.98	13	34.51	34.80	-7	7,933	-0.09%
2022/12/07	93	34.70	78.2	34.45	34.45	14.8	8,029	0.18%
2022/12/06	21	34.25	18	34.65	33.90	3	7,813	0.04%
2022/12/05	47.2	33.85	43	34.46	35.00	4.2	7,827	0.05%
2022/12/02	33	33.47	27	33.46	34.40	6	7,489	0.08%
2022/12/01	38	32.49	74.2	32.60	33.25	-36.2	6,982	-0.52%
2022/11/30	86	30.85	63.3	30.76	30.25	22.7	6,673	0.34%
2022/11/29	15	28.71	18.1	28.67	29.25	-3.1	6,178	-0.05%
2022/11/28	11	27.00	21	27.05	27.70	-10	5,838	-0.17%
2022/11/25	9	26.04	7	26.19	25.75	2	5,729	0.03%
2022/11/24	5.1	26.04	5	26.18	26.20	0.1	5,671	0.00%
2022/11/23	3	25.78	2	25.30	26.00	1	5,621	0.02%
2022/11/22	3	25.08	1	24.85	25.40	2	5,610	0.04%
2022/11/21	9	25.66	10	25.78	25.55	-1	5,635	-0.02%
2022/11/18	5	25.40	4	25.93	25.30	1	5,555	0.02%
2022/11/17	0	0.00	1	24.80	25.25	-1	5,490	-0.02%
2022/11/16	1	24.50	1	24.55	24.60	0	5,432	0.00%
2022/11/15	36	25.28	36.1	24.93	24.80	-0.1	5,401	0.00%
2022/11/14	23	26.22	23	25.99	26.35	0	5,315	0.00%
2022/11/11	10	25.67	9	25.67	25.35	1	5,212	0.02%
2022/11/10	10	25.59	9	25.42	25.85	1	5,116	0.02%
2022/11/09	1	26.30	5	26.41	26.10	-4	4,983	-0.08%
2022/11/08	43.1	27.17	42	26.64	26.50	1.1	4,905	0.02%
2022/11/07	74	27.08	60.2	26.85	26.65	13.8	4,624	0.30%
2022/11/04	18	25.85	25	26.07	26.65	-7	4,221	-0.17%
2022/11/03	17	24.46	25	24.55	24.25	-8	4,008	-0.20%
2022/11/02	25	24.28	22	24.11	24.25	3	3,901	0.08%
2022/11/01	0	0.00	1	22.95	23.40	-1	3,829	-0.03%
2022/10/31	0	0.00	3	22.33	22.45	-3	3,802	-0.08%
2022/10/28	3	22.32	3	21.92	21.70	0	3,790	0.00%
2022/10/27	2	22.30	5	22.14	22.50	-3	3,776	-0.08%
2022/10/26	10	22.56	10	22.34	22.05	0	3,759	0.00%
2022/10/25	9	23.27	9	23.23	22.70	0	3,746	0.00%
2022/10/24	4	23.74	3	23.65	22.90	1	3,705	0.03%
2022/10/21	17	23.91	17	23.68	23.55	0	3,658	0.00%
2022/10/20	17	23.54	18	23.49	23.55	-1	3,562	-0.03%
2022/10/19	6	23.06	8	23.10	22.90	-2	3,458	-0.06%
2022/10/18	15	23.04	14	22.90	22.90	1	3,400	0.03%
2022/10/17	1.1	22.26	2	21.95	22.50	-1	3,372	-0.03%
2022/10/14	15	22.39	15	22.54	22.45	0	3,346	0.00%
2022/10/13	5	20.85	18	21.27	20.95	-13	3,285	-0.40%
2022/10/12	6	22.52	9	22.22	22.30	-3	3,236	-0.09%
2022/10/11	2.5	22.80	3	22.95	22.75	-0.5	3,199	-0.02%
2022/10/07	3.3	25.47	5	25.42	25.25	-1.7	3,149	-0.05%
2022/10/06	4	25.64	2	25.75	25.75	2	3,112	0.06%
2022/10/05	18	25.56	28	25.56	25.30	-10	3,038	-0.33%
2022/10/04	48	25.57	24	25.55	26.00	24	2,936	0.82%
2022/10/03	36	25.27	24	25.51	25.40	12	2,770	0.43%
2022/09/30	24	23.23	23	23.52	24.00	1	2,588	0.04%
2022/09/29	7	22.97	5	23.28	23.05	2	2,491	0.08%
2022/09/28	2	21.40	2	22.05	21.20	0	2,397	0.00%
2022/09/27	9	23.84	16.3	23.94	23.45	-7.2	2,338	-0.31%
2022/09/26	17	25.37	6	25.45	25.00	11	2,244	0.49%
2022/09/23	7	25.35	10	25.03	25.45	-3	2,179	-0.14%
2022/09/22	7	24.52	6	24.61	24.55	1	2,076	0.05%
2022/09/21	3	24.68	1	24.80	24.30	2	2,035	0.10%
2022/09/20	4.6	25.43	5	25.08	25.50	-0.5	1,990	-0.02%
2022/09/19	7	25.64	10	25.08	24.90	-3	1,926	-0.16%
2022/09/16	16	26.49	20	26.40	26.40	-4	1,861	-0.21%
2022/09/15	20	27.61	44	27.35	27.15	-24	1,727	-1.39%
2022/09/14	33	26.76	31	26.96	27.95	2	1,591	0.13%
2022/09/13	47	26.03	42	25.61	26.60	5	1,314	0.38%
2022/09/12	30	24.92	12	25.00	24.40	18	1,015	1.77%
2022/09/08	6	23.90	1	23.90	23.90	5	802	0.62%
2022/09/07	0	0.00	2	21.58	21.75	-2	713	-0.28%
2022/09/06	2	21.35	3	21.40	21.10	-1	699	-0.14%
2022/09/05	2	23.28	0	0.00	22.70	2	668	0.30%
2022/09/02	5	23.40	2	23.43	23.30	3	643	0.47%
2022/09/01	7	23.00	11	22.63	22.40	-4	571	-0.70%
2022/08/31	0	0.00	1	21.80	21.95	-1	493	-0.20%
2022/08/30	4	22.09	5	21.90	21.70	-1	482	-0.21%
2022/08/29	7	20.89	1	20.60	21.55	6	454	1.32%
2022/08/26	2	20.95	2	21.18	21.35	0	422	0.00%
2022/08/25	8	20.14	9	20.09	20.30	-1	360	-0.28%
2022/08/22	3	19.10	0	0.00	19.10	3	332	0.90%
2022/08/19	3	18.97	2	18.63	19.60	1	313	0.32%
2022/08/18	1	17.70	0	0.00	17.90	1	234	0.43%
2022/08/15	0	17.70	0	0.00	17.60	0	249	0.00%
2022/08/12	0	0.00	1	18.00	17.90	-1	258	-0.39%
2022/08/09	1	19.05	0	0.00	18.80	1	326	0.31%
2022/08/01	0	19.50	0	0.00	19.40	0	343	0.00%
2022/07/25	0	18.20	0	0.00	18.30	0	356	0.00%
2022/07/19	0	0.00	1	18.00	17.95	-1	374	-0.27%
2022/05/18	2	19.93	2	19.95	19.95	0	414	0.00%
2022/05/06	0	0.00	6	18.20	18.25	-6	411	-1.46%
2022/05/03	0	0.00	2	18.10	18.20	-2	417	-0.48%
2022/04/29	6	18.49	0	0.00	18.30	6	420	1.43%
2022/04/26	0	0.00	1	19.55	19.75	-1	407	-0.25%
2022/04/19	0	20.60	0	0.00	20.50	0	419	0.00%
2022/04/12	1	20.90	0	0.00	20.80	1	467	0.21%
2022/04/08	1.2	21.37	0	0.00	21.25	1.2	479	0.24%
2022/04/06	0	22.47	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	0	22.15	0	0.00	22.05	0	493	0.00%
2022/03/30	0	22.14	0	0.00	22.15	0	497	0.00%
2022/03/29	0	22.47	0	0.00	21.70	0	496	0.00%
2022/03/28	2	21.90	0	0.00	21.80	2	499	0.40%
2022/03/25	0	22.55	0	0.00	22.25	0	504	0.00%
2022/03/23	0	22.23	0	0.00	21.85	0	509	0.00%
2022/03/22	0	21.94	0	0.00	21.80	0	510	0.00%
2022/03/16	0	20.85	0	0.00	20.90	0	533	0.01%
2022/03/07	0	21.90	0	0.00	22.00	0	538	0.00%
2022/03/03	0	23.40	0	0.00	23.05	0	557	0.00%
2022/03/02	0	0.00	1.1	22.92	22.85	-1.1	570	-0.19%
2022/03/01	0	0.00	2	22.53	22.55	-2	583	-0.34%
2022/02/23	0	25.05	0	0.00	23.10	0	608	0.00%
2022/02/22	0	0.00	1	22.80	22.80	-1	623	-0.16%
2022/02/18	0	23.55	0	0.00	23.50	0	676	0.00%
2022/02/15	1	23.25	0	0.00	22.95	1	762	0.13%
2022/02/11	0	23.00	0	0.00	23.00	0	754	0.00%
2022/02/10	0	0.00	1	23.20	23.05	-1	772	-0.13%
2022/01/26	0	20.90	0	0.00	20.95	0	814	0.00%
2022/01/24	1	20.50	0	0.00	21.05	1	862	0.12%
2022/01/18	0	21.75	0	0.00	22.05	0	961	0.00%
2022/01/12	0	0.00	2	21.70	21.95	-2	949	-0.21%
2022/01/07	0	0.00	1	21.45	21.45	-1	918	-0.11%
2022/01/03	1	22.20	0	0.00	22.35	1	918	0.11%
2021/12/22	1	22.40	0	0.00	22.30	1	930	0.11%
2021/12/21	0	0.00	0.1	22.20	22.35	-0.1	940	-0.01%
2021/12/10	0	0.00	1	22.55	22.50	-1	999	-0.10%
2021/12/06	1	22.95	0	0.00	23.05	1	1,005	0.10%
2021/12/03	0	0.00	5	23.24	23.15	-5	1,012	-0.49%
2021/12/01	1	23.00	0	0.00	23.45	1	1,003	0.10%
2021/11/30	3	23.35	0	0.00	23.35	3	995	0.30%
2021/11/26	2	24.20	4	24.20	24.20	-2	981	-0.20%
2021/11/22	0	0.00	3	25.03	25.30	-3	929	-0.32%
2021/11/19	1	25.00	6	24.98	24.80	-5	933	-0.54%
2021/11/18	1	25.45	1	25.70	25.40	0	923	0.00%
2021/11/17	0	0.00	0.5	25.93	26.10	-0.5	909	-0.05%
2021/11/16	5	26.44	1	26.75	26.95	4	875	0.46%
2021/11/12	0	0.00	1	24.00	24.10	-1	796	-0.13%
2021/11/10	1	24.60	0	0.00	24.85	1	784	0.13%
2021/11/09	4	24.66	0	0.00	25.00	4	783	0.51%
2021/11/08	2	24.40	2	24.43	24.45	0	762	0.00%
2021/11/04	1	24.10	2	24.33	24.10	-1	760	-0.13%
2021/11/03	2	24.10	0	0.00	23.90	2	749	0.27%
2021/11/02	5	24.15	14	24.45	24.10	-9	726	-1.24%
2021/11/01	0	0.00	3	25.18	24.20	-3	709	-0.42%
2021/10/29	36	24.56	18	24.26	24.50	18	690	2.61%
2021/10/28	0	0.00	5	24.00	24.00	-5	612	-0.82%
2021/10/26	0	0.00	4	21.80	21.55	-4	640	-0.62%
2021/10/25	0	0.00	4	21.45	21.50	-4	650	-0.61%
2021/10/22	0	0.00	9	21.30	21.25	-9	685	-1.31%
2021/10/18	5	21.10	0	0.00	21.10	5	774	0.65%
2021/10/06	0	0.00	3	21.20	21.20	-3	1,387	-0.22%
2021/09/29	0	0.00	2	24.38	23.90	-2	1,453	-0.14%
2021/09/28	0	0.00	1	24.35	24.10	-1	1,460	-0.07%
2021/09/27	0	0.00	20	24.67	24.75	-20	1,454	-1.37%
2021/09/24	2	24.50	0	0.00	24.15	2	1,477	0.14%
2021/09/23	18	24.60	0	0.00	24.50	18	1,543	1.17%
2021/09/22	0	0.00	8	24.21	24.05	-8	1,539	-0.52%
2021/09/17	0	0.00	2	24.10	24.05	-2	1,537	-0.13%
2021/09/01	0	0.00	4	23.20	23.25	-4	1,633	-0.24%
2021/08/25	0	0.00	5	22.40	22.50	-5	1,687	-0.30%
2021/08/24	0.1	21.30	0	0.00	21.30	0.1	1,698	0.01%
2021/08/18	2	20.53	0	0.00	21.10	2	1,810	0.11%
2021/08/17	0	0.00	2	20.10	19.85	-2	1,825	-0.11%
2021/08/16	3	20.05	2	20.20	20.10	1	1,889	0.05%
2021/08/13	2	21.80	1	21.95	21.25	1	1,926	0.05%
2021/08/10	0.1	22.95	0	0.00	22.80	0.1	2,010	0.00%
2021/08/04	0	0.00	2	24.23	23.80	-2	2,151	-0.09%
2021/08/03	0	0.00	1	23.50	23.15	-1	2,189	-0.05%
2021/08/02	0	0.00	1	23.00	23.00	-1	2,203	-0.05%
2021/07/30	3	23.17	0	0.00	23.00	3	2,233	0.13%
2021/07/29	1	23.40	0	0.00	23.50	1	2,276	0.04%
2021/07/26	1.1	25.21	1	25.30	25.05	0.1	2,394	0.00%
2021/07/23	0	0.00	6	25.37	25.35	-6	2,409	-0.25%
2021/07/22	0	0.00	1	25.85	25.70	-1	2,416	-0.04%
2021/07/21	0	0.00	1	26.15	25.10	-1	2,424	-0.04%
2021/07/20	1	25.65	2	25.75	25.65	-1	2,421	-0.04%
2021/07/19	3	27.05	6	26.90	26.50	-3	2,415	-0.12%
2021/07/16	0	0.00	2	26.03	25.50	-2	2,374	-0.08%
2021/07/15	0	0.00	6	25.53	25.50	-6	2,398	-0.25%
2021/07/14	16	26.39	27	25.94	25.90	-11	2,393	-0.46%
2021/07/13	12	25.66	21	26.12	26.15	-9	2,265	-0.40%
2021/07/12	14	23.72	0	0.00	23.80	14	2,156	0.65%
2021/07/09	0	0.00	1	23.15	23.00	-1	2,239	-0.04%
2021/07/08	0	0.00	1	22.85	22.85	-1	2,360	-0.04%
2021/07/05	0	0.00	1	22.90	23.45	-1	2,889	-0.03%
2021/07/02	0	0.00	1	22.75	22.75	-1	2,972	-0.03%
2021/07/01	7	23.24	0	0.00	22.75	7	3,113	0.22%
2021/06/30	4	24.24	0	0.00	24.00	4	3,792	0.11%
2021/06/29	3	23.17	0	0.00	22.95	3	3,980	0.08%
2021/06/28	0	0.00	3	23.32	23.40	-3	4,132	-0.07%
2021/06/24	1	22.80	2	23.15	23.15	-1	4,226	-0.02%
2021/06/22	1	22.00	3	22.17	21.95	-2	4,222	-0.05%
2021/06/18	3	23.20	1	22.65	22.65	2	4,223	0.05%
2021/06/16	2	23.53	1	23.20	23.15	1	4,464	0.02%
2021/06/15	0	0.00	3	22.25	22.80	-3	4,511	-0.07%
2021/06/09	0	0.00	9	22.83	22.65	-9	4,544	-0.20%
2021/06/08	3	22.55	0	0.00	23.25	3	4,609	0.07%
2021/06/04	1	23.40	0	0.00	22.90	1	4,646	0.02%
2021/06/02	1	23.50	0	0.00	23.35	1	4,649	0.02%
2021/05/31	0	0.00	5	23.46	23.45	-5	4,715	-0.11%
2021/05/28	1	23.20	0	0.00	23.30	1	4,738	0.02%
2021/05/26	2	23.58	0	0.00	23.20	2	4,766	0.04%
2021/05/25	0	0.00	2	23.20	22.80	-2	4,719	-0.04%
2021/05/24	4	22.81	1	22.25	22.60	3	4,726	0.06%
2021/05/21	1	22.85	1	23.10	23.10	0	4,723	0.00%
2021/05/20	2	21.85	2	22.85	21.00	0	4,773	0.00%
2021/05/19	2	21.23	0	0.00	22.25	2	4,753	0.04%
2021/05/17	2	19.08	0	0.00	18.45	2	4,719	0.04%
2021/05/14	0	0.00	1	21.75	20.50	-1	4,678	-0.02%
2021/05/13	1	21.65	2	21.15	21.45	-1	4,648	-0.02%
2021/05/12	8	22.78	13	21.81	21.80	-5	4,607	-0.11%
2021/05/11	3	24.20	5	24.55	24.15	-2	4,571	-0.04%
2021/05/10	3	25.75	0	0.00	25.70	3	4,531	0.07%
2021/05/07	2	26.03	0	0.00	26.60	2	4,513	0.04%
2021/05/06	5	26.49	1	26.15	26.20	4	4,480	0.09%
2021/05/05	2	25.35	2	25.33	25.30	0	4,401	0.00%
2021/05/04	4	25.21	3	24.40	25.35	1	4,372	0.02%
2021/05/03	11.1	27.73	0	0.00	27.10	11.1	4,317	0.26%
2021/04/29	2	29.45	5	29.30	29.75	-3	4,254	-0.07%
2021/04/28	0	0.00	3	30.35	30.30	-3	4,224	-0.07%
2021/04/27	2	30.60	1	30.50	30.30	1	4,215	0.02%
2021/04/26	1	31.10	2	31.00	30.85	-1	4,198	-0.02%
2021/04/23	3	31.17	5	31.23	31.50	-2	4,209	-0.05%
2021/04/22	10.2	31.70	6	31.85	30.65	4.2	4,187	0.10%
2021/04/21	4	32.63	9	33.40	33.70	-5	4,095	-0.12%
2021/04/20	5	32.39	1	31.90	32.25	4	4,037	0.10%
2021/04/19	22	32.62	0.1	32.05	32.05	21.9	4,030	0.54%
2021/04/16	3	33.20	6	33.22	33.30	-3	3,999	-0.08%
2021/04/15	16	33.18	6.1	33.68	33.05	9.9	3,971	0.25%
2021/04/14	4	32.34	6	31.44	32.05	-2	3,856	-0.05%
2021/04/13	9	33.78	9.1	33.83	33.25	-0.1	3,771	0.00%
2021/04/12	34.2	34.64	16	34.00	33.65	18.2	3,692	0.49%
2021/04/09	12	34.11	22	33.61	33.15	-10	3,596	-0.28%
2021/04/08	12	31.09	7	30.94	31.40	5	3,318	0.15%
2021/04/07	7	30.93	1	31.00	30.80	6	3,286	0.18%
2021/04/06	76.4	29.92	57	29.59	31.45	19.4	3,194	0.61%
2021/04/01	7	28.46	7	28.74	29.45	0	2,550	0.00%
2021/03/31	5	26.33	12.4	25.86	26.80	-7.4	2,602	-0.28%
2021/03/30	1	24.65	34	24.42	24.40	-33	2,664	-1.24%
2021/03/29	8	23.86	22	23.67	23.65	-14	2,621	-0.53%
2021/03/24	1	23.50	0	0.00	23.55	1	2,664	0.04%
2021/03/23	5	23.30	0	0.00	23.45	5	2,699	0.19%
2021/03/22	14	23.86	28.2	23.48	23.70	-14.2	2,722	-0.52%
2021/03/19	42	24.40	0	0.00	22.70	42	2,605	1.61%
2021/03/18	6	23.24	1	23.10	24.30	5	2,541	0.20%
2021/03/17	0	0.00	1	23.30	22.80	-1	2,486	-0.04%
2021/03/12	2	23.00	3	22.83	22.70	-1	2,526	-0.04%
2021/03/11	1	22.45	0	0.00	22.50	1	2,475	0.04%
2021/03/10	11	22.39	7	22.33	22.75	4	2,462	0.16%
2021/03/05	0	23.00	0	0.00	22.05	0	2,489	0.00%
2021/03/03	4	22.30	1	22.25	22.10	3	2,416	0.12%
2021/02/24	5.1	21.80	0	0.00	21.60	5.1	2,520	0.20%
2021/02/23	0.1	21.40	2	21.85	21.60	-1.9	2,505	-0.08%
2021/02/22	3	22.00	10.2	21.61	22.00	-7.2	2,456	-0.29%
2021/02/17	2	19.15	1	19.20	19.30	1	2,372	0.04%
2021/01/29	1	17.65	1	17.85	17.55	0	2,573	0.00%
2021/01/26	1	17.70	0	0.00	17.75	1	2,690	0.04%
2021/01/25	0	17.00	0	0.00	18.10	0	2,738	0.00%
2021/01/21	2	17.53	0	0.00	17.35	2	2,799	0.07%
2021/01/15	0	0.00	20	19.11	18.95	-20	2,867	-0.70%
2021/01/12	20	19.91	0	0.00	19.65	20	3,085	0.65%
2021/01/11	0.1	20.22	0	0.00	20.30	0.1	3,203	0.00%
2021/01/08	3	20.05	3	19.95	20.00	0	3,358	0.00%
2021/01/06	0	0.00	13	20.08	20.10	-13	4,040	-0.32%
2021/01/04	0	0.00	1	21.10	21.10	-1	4,086	-0.02%
2020/12/31	0	0.00	2	21.15	20.95	-2	4,203	-0.05%
2020/12/30	0	0.00	1	22.05	21.50	-1	4,455	-0.02%
2020/12/29	0.1	21.50	1	21.75	21.50	-0.9	4,472	-0.02%
2020/12/28	6	22.05	6	21.75	21.60	0	4,446	0.00%
2020/12/25	26	23.04	3	23.43	22.00	23	4,422	0.52%
2020/12/24	14	22.49	12.2	22.66	23.25	1.8	4,198	0.04%
2020/12/22	1	21.15	1	20.75	20.70	0	4,248	0.00%
2020/12/21	1	21.55	5	21.34	21.60	-4	4,622	-0.09%
2020/12/18	1.1	20.54	0	0.00	20.60	1.1	4,928	0.02%
2020/12/17	2	21.05	2	21.68	20.90	0	4,967	0.00%
2020/12/16	1	21.40	10	21.40	21.45	-9	4,938	-0.18%
2020/12/15	0.1	20.45	0	0.00	20.45	0.1	4,901	0.00%
2020/12/10	3	20.70	0	0.00	20.40	3	4,855	0.06%
2020/12/09	3	21.08	0	0.00	20.70	3	4,903	0.06%
2020/12/08	1	20.50	5	21.10	21.40	-4	4,899	-0.08%
2020/12/07	0	0.00	2	20.23	20.50	-2	4,931	-0.04%
2020/12/04	0	0.00	1	20.55	20.05	-1	4,944	-0.02%
2020/12/03	0	0.00	2	20.58	20.50	-2	4,964	-0.04%
2020/12/02	2	20.08	0	0.00	20.00	2	5,023	0.04%
2020/12/01	2	20.38	0	0.00	20.60	2	5,070	0.04%
2020/11/30	10.1	21.00	30	21.03	21.00	-19.9	5,166	-0.39%
2020/11/27	0	0.00	1	21.35	21.35	-1	5,310	-0.02%
2020/11/26	1	21.35	0	0.00	21.45	1	5,496	0.02%
2020/11/25	4	21.54	2	21.73	21.35	2	5,639	0.04%
2020/11/24	2	21.63	4	20.86	21.55	-2	5,691	-0.04%
2020/11/23	3	20.30	0	0.00	20.30	3	5,666	0.05%
2020/11/20	0	0.00	1	19.90	19.95	-1	5,759	-0.02%
2020/11/18	1	19.65	1	19.70	19.70	0	5,892	0.00%
2020/11/17	0	0.00	1	20.00	19.60	-1	5,950	-0.02%
2020/11/16	1	20.00	4	19.75	19.60	-3	6,010	-0.05%
2020/11/13	2	19.53	1	20.20	20.25	1	6,030	0.02%
2020/11/12	2	20.28	15	19.53	19.50	-13	6,055	-0.21%
2020/11/11	10	20.35	0	0.00	20.20	10	6,112	0.16%
2020/11/10	2	20.65	8	20.50	20.65	-6	6,169	-0.10%
2020/11/09	1	21.40	9	21.29	21.60	-8	6,299	-0.13%
2020/11/06	11	21.19	11	21.76	21.30	0	6,560	0.00%
2020/11/05	2	21.50	1	21.35	21.30	1	6,815	0.01%
2020/11/04	0	0.00	1	21.25	20.80	-1	6,833	-0.01%
2020/11/03	2	20.35	1	21.40	21.15	1	6,816	0.01%
2020/11/02	30	20.53	41	20.30	20.30	-11	6,788	-0.16%
2020/10/30	21	22.27	0	0.00	21.40	21	6,813	0.31%
2020/10/29	12	21.49	7	21.36	22.05	5	6,791	0.07%
2020/10/28	0	0.00	15	22.20	22.00	-15	6,754	-0.22%
2020/10/27	2	22.45	0	0.00	22.35	2	6,764	0.03%
2020/10/23	0	0.00	1	23.30	23.20	-1	6,777	-0.01%
2020/10/21	7	24.08	7	23.92	23.80	0	6,726	0.00%
2020/10/20	10	23.35	1	22.90	23.15	9	6,628	0.14%
2020/10/19	8.1	22.49	10	22.29	23.30	-1.9	6,588	-0.03%
2020/10/16	22	24.50	21	24.56	22.90	1	6,485	0.02%
2020/10/15	162	24.93	120	25.20	25.40	42	6,321	0.66%	大買/大賣/
2020/10/14	9	22.54	53.2	23.39	23.75	-44.2	5,847	-0.76%
2020/10/13	1	21.70	7	21.62	21.60	-6	5,675	-0.11%
2020/10/12	1	21.90	2	21.95	22.00	-1	5,723	-0.02%
2020/10/08	8	22.11	32	22.23	21.80	-24	5,664	-0.42%
2020/10/07	26.1	21.68	33	21.65	22.00	-6.9	5,628	-0.12%
2020/10/06	0	0.00	5	21.00	21.00	-5	5,434	-0.09%
2020/10/05	3	19.17	1	19.25	19.10	2	5,379	0.04%
2020/09/30	4	18.95	1	19.30	19.10	3	5,382	0.06%
2020/09/29	2	19.20	1	19.10	18.80	1	5,385	0.02%
2020/09/28	8	19.31	3	19.35	19.30	5	5,390	0.09%
2020/09/25	12	21.36	5	22.50	20.45	7	5,358	0.13%
2020/09/24	32	22.22	23	22.06	22.70	9	5,331	0.17%
2020/09/23	81	22.11	61.2	21.87	22.20	19.8	5,037	0.39%
2020/09/22	0	0.00	4	20.13	20.20	-4	4,722	-0.08%
2020/09/16	1	19.05	0	0.00	18.95	1	4,656	0.02%
2020/09/14	4	18.75	2	19.10	19.25	2	4,611	0.04%
2020/09/11	1	19.20	0	0.00	19.15	1	4,552	0.02%
2020/09/10	20	19.95	4	20.31	19.95	16	4,504	0.36%
2020/09/09	2	19.78	8	19.42	19.95	-6	4,436	-0.14%
2020/09/08	11	19.74	12	19.42	19.65	-1	4,397	-0.02%
2020/09/07	2	19.75	3	20.25	19.60	-1	4,366	-0.02%
2020/09/04	13	19.12	1	19.20	19.30	12	4,294	0.28%
2020/09/03	6	19.91	13	19.62	19.80	-7	4,222	-0.17%
2020/09/02	26	20.46	17	20.82	20.20	9	4,089	0.22%
2020/09/01	42	20.62	77	20.33	19.40	-35	3,933	-0.89%
2020/08/31	35	20.49	32.1	21.08	21.20	2.9	3,742	0.08%
2020/08/28	2	18.20	0	0.00	19.35	2	3,589	0.06%
2020/08/27	32	17.65	3	17.50	17.60	29	3,493	0.83%
2020/08/26	2	16.95	2.2	17.12	17.45	-0.2	3,456	0.00%
2020/08/25	11	16.02	1	15.85	16.10	10	3,351	0.30%
2020/08/24	20	15.60	0	0.00	15.65	20	3,291	0.61%
2020/08/21	3	15.25	8	15.14	15.40	-5	3,188	-0.16%
2020/08/20	1	14.35	0	0.00	14.65	1	3,125	0.03%
2020/08/19	2	15.05	66	14.67	14.50	-64	3,043	-2.10%
2020/08/18	3	15.13	3	15.47	15.05	0	2,988	0.00%
2020/08/17	15	15.12	2	15.55	15.00	13	2,925	0.44%
2020/08/14	24	14.81	14	14.70	14.80	10	2,802	0.36%
2020/08/13	11	14.53	29	14.42	14.20	-18	2,717	-0.66%
2020/08/12	19	14.67	5	14.96	15.10	14	2,551	0.55%
2020/08/11	5	13.80	10	13.85	13.85	-5	2,260	-0.22%
2020/08/10	0	0.00	5	12.45	12.60	-5	1,959	-0.26%
2020/08/06	0	0.00	1	12.30	11.95	-1	1,887	-0.05%
2020/08/05	22	12.32	0	0.00	12.20	22	1,857	1.18%
2020/08/04	0	0.00	16	11.45	11.60	-16	1,777	-0.90%
2020/07/30	0	0.00	2	11.20	11.65	-2	1,697	-0.12%
2020/07/29	3	11.03	0	0.00	11.10	3	1,654	0.18%
2020/07/20	0	0.00	4	11.20	11.25	-4	1,439	-0.28%
2020/07/17	0	0.00	2	11.45	11.40	-2	1,421	-0.14%
2020/07/16	13	12.55	0	0.00	12.65	13	1,358	0.96%
2020/07/15	0	0.00	2	11.83	11.70	-2	1,266	-0.16%
2020/07/14	33	12.12	1	12.60	11.80	32	1,258	2.54%
2020/07/13	0	0.00	1	12.35	12.35	-1	1,141	-0.09%
2020/07/10	10	11.50	10	11.20	11.25	0	1,053	0.00%
2020/07/09	16	11.79	5	11.65	11.65	11	1,022	1.08%
2020/07/07	17	11.70	12	11.83	11.95	5	942	0.53%
2020/07/06	6	11.47	5	11.80	12.10	1	852	0.12%
2020/07/03	1	11.00	4	11.25	11.00	-3	748	-0.40%
2020/07/02	4	9.98	0	0.00	10.50	4	605	0.66%
2020/07/01	5	9.59	0	0.00	9.59	5	488	1.02%
2020/06/19	0	0.00	3	8.66	8.68	-3	385	-0.78%
2020/06/18	0	0.00	8	8.61	8.66	-8	383	-2.09%
2020/06/10	0	0.00	1	8.84	8.94	-1	376	-0.27%
2020/06/09	0	0.00	4	8.81	8.82	-4	378	-1.06%
2020/06/04	5	8.95	0	0.00	9.00	5	359	1.39%
2020/06/03	10	9.00	2	9.01	9.12	8	345	2.31%
2020/06/02	2	9.35	1	9.00	9.29	1	320	0.31%
2020/05/20	2	8.05	0	0.00	8.13	2	240	0.83%
2020/03/26	0	0.00	10	5.35	5.35	-10	392	-2.55%
2020/02/20	0	0.00	7	7.83	7.88	-7	384	-1.82%
2019/12/27	1	9.44	1	9.09	8.84	0	336	0.00%
2019/12/05	5	7.87	0	0.00	7.90	5	213	2.34%
2019/12/04	2	7.84	0	0.00	8.05	2	210	0.95%
2019/07/30	0	0.00	2	7.79	7.76	-2	374	-0.53%
2019/07/17	0	0.00	4	7.69	7.60	-4	700	-0.57%
2019/05/21	0	0.00	2	7.82	7.79	-2	1,699	-0.12%
2019/05/06	0	0.00	35	7.96	7.97	-35	1,618	-2.16%
2019/05/02	35	8.79	0	0.00	8.60	35	1,573	2.23%
2019/04/29	1	7.96	1	8.09	7.96	0	1,485	0.00%
2019/04/18	5	11.35	0	0.00	10.90	5	1,191	0.42%
2019/04/17	3	11.90	6	12.48	11.75	-3	1,118	-0.27%
2019/04/16	0	0.00	1	11.75	11.70	-1	948	-0.11%
2019/04/15	2	11.35	0	0.00	11.60	2	935	0.21%
2019/04/10	0	0.00	1	12.10	11.55	-1	834	-0.12%
2019/04/03	3	12.00	1	12.05	12.10	2	711	0.28%
2019/04/02	14	12.23	0	0.00	12.30	14	650	2.15%
2018/03/29	0	10.70	0	0.00	10.65	0	367	0.00%
2018/03/13	1	10.80	0	0.00	10.80	1	384	0.26%
2018/01/25	1	10.80	0	0.00	10.75	1	504	0.20%
2018/01/23	0	0.00	15	10.79	10.90	-15	508	-2.95%
2018/01/18	0	0.00	10	11.00	10.80	-10	536	-1.86%
2018/01/16	10	11.05	0	0.00	10.95	10	599	1.67%
2018/01/15	15	11.15	0	0.00	11.20	15	599	2.50%
2018/01/12	1	11.50	1	11.25	11.15	0	593	0.00%