盛弘 (8403)-凱基-台北券商分點個股進出

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

盛弘

(8403)

可現股當沖

股價
32.10
漲跌
▲0.10
漲幅
+0.31%
成交量
137張
產業
上櫃生技醫療類股
144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

盛弘 (8403)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/05/08	8	31.94	2	32.08	32.10	6	218	2.75%
2024/05/07	18	31.93	9	31.97	32.00	9	218	4.12%
2024/05/06	0	0.00	16.2	32.39	32.15	-16.2	216	-7.46%
2024/05/03	0	0.00	28	32.65	32.30	-28	216	-12.94%
2024/05/02	39	32.49	25	32.47	32.80	14	213	6.55%
2024/04/30	5.2	32.24	14	32.31	32.05	-8.8	209	-4.22%
2024/04/29	1	31.60	3	31.67	31.70	-2	203	-0.98%
2024/04/26	0	0.00	12	31.53	31.40	-12	206	-5.82%
2024/04/25	12	31.65	4	31.58	31.55	8	206	3.88%
2024/04/24	4	31.28	0	0.00	31.30	4	205	1.95%
2024/04/23	8	31.26	2	31.48	31.25	6	206	2.90%
2024/04/22	2	31.30	16	31.46	31.25	-14	207	-6.76%
2024/04/19	5	31.70	31	31.71	31.35	-26	207	-12.54%
2024/04/18	22	31.36	0	0.00	31.85	22	203	10.82%
2024/04/17	5	31.01	2	30.98	31.10	3	200	1.50%
2024/04/16	0	0.00	30	30.83	30.65	-30	201	-14.85%
2024/04/15	0	0.00	27	31.43	31.30	-27	198	-13.58%
2024/04/12	0	0.00	7	31.56	31.50	-7	199	-3.50%
2024/04/11	0	0.00	4	31.79	31.50	-4	199	-2.00%
2024/04/10	13	32.04	2	32.25	32.05	11	200	5.49%
2024/04/09	20	31.49	1	31.50	31.40	19	202	9.39%
2024/04/08	33	31.37	1	31.40	31.40	32	203	15.74%
2024/04/03	12	31.20	12	31.45	31.40	0	204	0.00%
2024/04/02	0	0.00	6	31.53	31.55	-6	203	-2.95%
2024/04/01	14	31.68	4	31.63	31.65	10	202	4.93%
2024/03/29	0	0.00	23	31.59	31.45	-23	203	-11.32%
2024/03/28	16	31.57	1	31.60	31.60	15	202	7.42%
2024/03/27	21	31.42	1	31.45	31.45	20	201	9.94%
2024/03/26	32	31.47	23	31.52	31.30	9	202	4.45%
2024/03/25	28	31.15	2	31.23	31.05	26	203	12.75%
2024/03/22	17	31.15	0	0.00	31.05	17	203	8.37%
2024/03/21	30	31.14	0	0.00	31.25	30	202	14.81%
2024/03/20	5	31.22	13	31.19	31.20	-8	202	-3.96%
2024/03/19	6	31.17	11	31.22	31.15	-5	202	-2.47%
2024/03/18	7	31.20	22	31.28	31.25	-15	204	-7.34%
2024/03/15	2	31.50	33	31.52	31.45	-31	203	-15.22%
2024/03/14	34	31.63	22	31.69	31.90	12	202	5.92%
2024/03/13	9	31.90	27	31.67	31.60	-18	199	-9.00%
2024/03/12	43	31.79	14	31.73	32.10	29	199	14.51%
2024/03/11	1	31.30	7	31.39	31.40	-6	200	-2.99%
2024/03/08	3	32.02	104	31.68	31.35	-101	202	-49.84%	大賣/鉅額交易
2024/03/07	10	31.84	72	31.92	31.90	-62	202	-30.59%
2024/03/06	47	31.70	3	31.80	31.60	44	204	21.53%
2024/03/05	0	0.00	5	31.84	31.70	-5	201	-2.49%
2024/03/04	3	31.75	45	31.87	31.75	-42	204	-20.49%
2024/03/01	0	0.00	2	32.03	32.00	-2	207	-0.97%
2024/02/29	6	31.91	9	31.90	31.90	-3	218	-1.38%
2024/02/27	6	31.99	7	32.12	32.00	-1	217	-0.46%
2024/02/26	36	31.63	2	31.75	31.75	34	214	15.89%
2024/02/23	1	31.75	21	31.69	31.70	-20	212	-9.41%
2024/02/22	0	0.00	2	31.75	31.75	-2	211	-0.95%
2024/02/21	10	31.97	0	0.00	31.85	10	211	4.73%
2024/02/20	3	32.18	5	32.04	32.10	-2	210	-0.95%
2024/02/19	13	32.22	1	32.15	32.15	12	209	5.73%
2024/02/16	48	31.99	1	32.15	32.15	47	211	22.23%
2024/02/15	31	31.40	11	31.66	31.50	20	212	9.41%
2024/02/05	0	0.00	15	32.05	31.90	-15	212	-7.08%
2024/02/02	0	0.00	17	32.35	32.20	-17	209	-8.12%
2024/02/01	18	32.38	2	32.45	32.45	16	208	7.68%
2024/01/31	0	0.00	11	32.50	32.40	-11	208	-5.28%
2024/01/30	1	32.70	18	32.59	32.45	-17	210	-8.06%
2024/01/29	10	32.79	3	32.75	32.75	7	212	3.30%
2024/01/26	9	32.95	1	32.90	32.90	8	213	3.75%
2024/01/25	1	32.90	14	33.00	32.90	-13	214	-6.06%
2024/01/24	35	33.08	22	33.06	33.20	13	213	6.09%
2024/01/23	12	32.90	2	32.93	32.85	10	211	4.73%
2024/01/22	33	32.74	2	32.75	32.75	31	209	14.81%
2024/01/19	13	32.63	0	0.00	32.50	13	209	6.20%
2024/01/18	15	32.65	2	32.65	32.50	13	209	6.20%
2024/01/17	0	0.00	36	32.58	32.50	-36	208	-17.24%
2024/01/16	2	32.55	7	32.58	32.50	-5	207	-2.41%
2024/01/15	11	32.66	1	32.60	32.60	10	207	4.81%
2024/01/12	4	32.56	1	32.70	32.40	3	208	1.44%
2024/01/11	27	32.30	7	32.49	32.50	20	207	9.66%
2024/01/10	6	32.28	26	32.28	32.15	-20	204	-9.76%
2024/01/09	0	0.00	16	32.85	32.65	-16	203	-7.86%
2024/01/08	41	33.45	4	33.38	33.25	37	201	18.33%
2024/01/05	26	33.11	1	33.15	33.15	25	198	12.57%
2024/01/04	0	0.00	29	33.37	33.15	-29	198	-14.60%
2024/01/03	5	33.46	28	33.70	33.55	-23	198	-11.59%
2024/01/02	17	33.17	2	33.20	33.20	15	193	7.75%
2023/12/29	5	32.75	2	33.05	32.90	3	192	1.56%
2023/12/28	6	32.92	9	32.98	32.90	-3.1	192	-1.59%
2023/12/27	19	33.09	1	33.15	33.00	18	196	9.15%
2023/12/26	46	33.03	2	33.18	33.20	44	204	21.47%
2023/12/25	16	33.10	18	33.17	32.95	-2	210	-0.95%
2023/12/22	0	0.00	6	33.25	33.25	-6	209	-2.86%
2023/12/21	0	0.00	9	33.46	33.40	-9	209	-4.29%
2023/12/20	25.4	33.31	6	33.43	33.60	19.4	209	9.23%
2023/12/19	0	0.00	26	32.92	32.90	-26	202	-12.83%
2023/12/18	7	33.08	2	33.23	32.85	5	203	2.46%
2023/12/15	14	32.69	6	32.88	33.05	8	203	3.94%
2023/12/14	5	32.77	7	32.84	32.65	-2	202	-0.99%
2023/12/13	33	32.53	11	32.57	32.65	22	201	10.92%
2023/12/12	4	32.85	17.1	32.87	32.75	-13.1	202	-6.49%
2023/12/11	4	32.90	7	32.90	32.85	-3	204	-1.47%
2023/12/08	0	0.00	16	33.03	33.00	-16	206	-7.75%
2023/12/07	11	32.96	20	33.09	32.90	-9	210	-4.28%
2023/12/06	0	0.00	22	33.36	33.15	-22	216	-10.14%
2023/12/05	0	0.00	38	33.73	33.55	-38	216	-17.58%
2023/12/04	21	34.11	15	34.04	34.05	6	216	2.78%
2023/12/01	35	34.02	17	33.94	33.85	18	213	8.42%
2023/11/30	0	0.00	11	33.57	33.50	-11	206	-5.32%
2023/11/29	46	33.60	10	33.78	33.75	36	206	17.44%
2023/11/28	9	33.10	25	33.41	33.15	-16	201	-7.94%
2023/11/27	28	33.70	33	33.65	33.30	-5	198	-2.52%
2023/11/24	2	32.75	5	32.77	32.70	-3	189	-1.58%
2023/11/23	1	33.05	1	32.95	32.80	0	195	0.00%
2023/11/22	3	32.90	9	32.88	32.90	-6	203	-2.95%
2023/11/21	4	32.73	12	32.89	32.70	-8	205	-3.89%
2023/11/20	4	32.96	7	32.86	32.85	-3	210	-1.42%
2023/11/17	23	32.11	3	32.35	32.35	20	215	9.27%
2023/11/16	14	32.16	11	32.05	32.05	3	216	1.39%
2023/11/15	40	32.05	0	0.00	31.95	40	218	18.33%
2023/11/14	0	0.00	2	32.00	32.00	-2	220	-0.91%
2023/11/13	35	32.15	16	32.29	32.25	19	223	8.52%
2023/11/10	0	0.00	30	32.97	32.70	-30	224	-13.34%
2023/11/09	0	0.00	10	33.25	33.00	-10	234	-4.27%
2023/11/08	6	33.26	0	0.00	33.20	6	252	2.38%
2023/11/07	33	33.33	0	0.00	33.20	33	268	12.27%
2023/11/06	18	33.20	9	33.21	33.15	9	282	3.18%
2023/11/03	22	33.17	12	33.25	33.10	10	289	3.45%
2023/11/02	43	32.73	2	32.68	32.90	41	300	13.66%
2023/11/01	1	32.15	3	32.23	32.15	-2	304	-0.66%
2023/10/31	2	32.60	18	32.50	32.20	-16	316	-5.06%
2023/10/30	6	32.75	3	32.87	32.80	3	335	0.89%
2023/10/27	31	32.72	3	32.20	32.65	28	343	8.15%
2023/10/26	1	32.05	22	32.42	32.05	-21	357	-5.88%
2023/10/25	14	32.71	0	0.00	32.65	14	380	3.68%
2023/10/24	38	32.46	5	32.63	32.50	33	397	8.30%
2023/10/23	31	32.37	0	0.00	32.25	31	434	7.13%
2023/10/20	39	32.03	12	32.09	32.30	27	508	5.31%
2023/10/19	8	32.14	6	32.17	32.20	2	579	0.35%
2023/10/18	1	31.95	9	32.13	31.95	-8	615	-1.30%
2023/10/17	2	32.25	29	32.45	32.25	-27	680	-3.97%
2023/10/16	0	0.00	9	32.83	32.70	-9	791	-1.14%
2023/10/13	2	33.10	12	33.12	33.05	-10	824	-1.21%
2023/10/12	8	32.90	2	33.15	33.00	6	863	0.70%
2023/10/11	0	0.00	38	33.07	32.85	-38	907	-4.19%
2023/10/06	17	33.05	1.1	33.35	33.35	15.9	918	1.73%
2023/10/05	8	33.31	6	33.18	33.15	2	930	0.21%
2023/10/04	20	33.26	16	33.47	33.25	4	945	0.42%
2023/10/03	60.4	33.64	100	33.67	33.65	-39.6	952	-4.16%
2023/10/02	14	33.67	85	34.16	33.90	-71	959	-7.40%
2023/09/28	59	33.43	57	33.52	33.60	2	970	0.21%
2023/09/27	6	32.74	5	32.75	32.95	1	974	0.10%
2023/09/26	1	32.65	14	32.80	32.65	-13	992	-1.31%
2023/09/25	41	32.84	5.1	32.55	33.10	35.9	1,015	3.54%
2023/09/22	14	32.31	9	32.31	32.25	5	1,056	0.47%
2023/09/21	4	32.26	40	32.23	32.15	-36	1,178	-3.05%
2023/09/20	4	32.38	25	32.39	32.35	-21	1,211	-1.73%
2023/09/19	2	32.45	50	32.59	32.45	-48	1,333	-3.60%
2023/09/18	36	32.83	1	32.80	32.80	35	1,348	2.59%
2023/09/15	12	32.50	21	32.70	32.50	-9	1,356	-0.66%
2023/09/14	58	32.62	3	33.15	33.00	55	1,363	4.03%
2023/09/13	91	32.31	0	0.00	32.45	91	1,370	6.64%
2023/09/12	45	31.96	12	31.98	32.00	33	1,381	2.39%
2023/09/11	24	32.45	99	32.22	31.90	-75	1,407	-5.33%
2023/09/08	12	32.68	21.2	32.72	32.65	-9.2	1,413	-0.65%
2023/09/07	56	33.05	13.8	33.00	32.90	42.2	1,429	2.95%
2023/09/06	2	33.05	18	33.23	33.05	-16	1,449	-1.10%
2023/09/05	9	33.41	10	33.46	33.45	-1	1,479	-0.07%
2023/09/04	2	33.50	13.3	33.68	33.50	-11.3	1,508	-0.75%
2023/09/01	7	33.69	30	33.71	33.70	-23	1,572	-1.46%
2023/08/31	28	33.47	3	33.50	33.50	25	1,724	1.45%
2023/08/30	39	33.21	20	32.91	33.40	19	1,750	1.09%
2023/08/29	27	33.21	133	33.11	33.00	-106	1,772	-5.98%	大賣/鉅額交易
2023/08/28	47	34.97	46	35.04	35.05	1	1,778	0.06%
2023/08/25	74	35.05	6	35.09	35.15	68	1,786	3.81%
2023/08/24	82	34.97	13.2	34.81	35.00	68.8	1,790	3.85%
2023/08/23	43	35.06	11	34.94	34.75	32	1,792	1.79%
2023/08/22	2	35.23	61	35.28	35.30	-59	1,811	-3.26%
2023/08/21	57	35.45	16	35.48	35.45	41	1,824	2.25%
2023/08/18	5	35.63	81	35.57	35.25	-76	1,839	-4.13%
2023/08/17	81	35.36	45	35.32	35.70	36	1,854	1.94%
2023/08/16	151	35.26	13	35.05	35.30	138	1,870	7.38%	大買/鉅額交易
2023/08/15	136	34.94	48	35.39	35.45	88	1,899	4.63%	大買/
2023/08/14	227	34.59	128	35.08	34.65	99	1,918	5.16%	大買/大賣/
2023/08/11	85	35.72	167	35.60	35.40	-82	1,928	-4.25%	大賣/
2023/08/10	61	36.11	152	36.25	35.95	-91	1,939	-4.69%	大賣/
2023/08/09	52	36.76	37	36.80	36.70	15	1,977	0.76%
2023/08/08	29	37.23	42	37.61	37.15	-13	2,072	-0.63%
2023/08/07	53	37.70	84	37.65	37.65	-31	2,175	-1.43%
2023/08/04	216	37.54	51	37.58	37.90	165	2,220	7.43%	大買/鉅額交易
2023/08/02	42	37.82	179	38.15	37.75	-137	2,359	-5.81%	大賣/鉅額交易
2023/08/01	54	38.47	56	38.39	38.60	-2	2,507	-0.08%
2023/07/31	35	38.25	138	38.43	38.15	-103	2,749	-3.75%	大賣/鉅額交易
2023/07/28	48	38.68	251	39.01	38.60	-203	2,991	-6.79%	大賣/鉅額交易
2023/07/27	152	39.39	90	39.47	39.45	62	3,079	2.01%	大買/
2023/07/26	62	39.45	229	40.14	39.50	-167	3,311	-5.04%	大賣/鉅額交易
2023/07/25	561	40.64	161	40.45	40.60	400	3,482	11.49%	大買/大賣/鉅額交易
2023/07/24	430	40.26	490	40.24	39.60	-60	3,536	-1.70%	大買/大賣/
2023/07/21	59	39.33	243	39.34	39.40	-184	3,499	-5.26%	大賣/鉅額交易
2023/07/20	233	39.77	495	40.14	40.10	-262	3,485	-7.52%	大買/大賣/鉅額交易
2023/07/19	285	40.61	290	40.65	40.85	-5	3,436	-0.15%	大買/大賣/
2023/07/18	105	39.35	268	39.31	38.75	-163	3,349	-4.87%	大買/大賣/鉅額交易
2023/07/17	341	39.83	131	39.80	39.85	210	3,343	6.28%	大買/大賣/鉅額交易
2023/07/14	440	39.41	140	39.60	39.60	300	3,337	8.99%	大買/大賣/鉅額交易
2023/07/13	89	37.69	77	37.65	37.55	12	3,305	0.36%
2023/07/12	16	38.17	25	38.08	37.80	-9	3,304	-0.27%
2023/07/11	41	38.30	61	38.58	38.30	-20	3,299	-0.61%
2023/07/10	105	38.81	24	38.60	38.70	81	3,293	2.46%	大買/
2023/07/07	77	38.74	47	38.59	38.50	30	3,293	0.91%
2023/07/06	120	39.28	117	39.75	39.00	3	3,287	0.09%	大買/大賣/
2023/07/05	52	39.40	33	39.41	39.25	19	3,276	0.58%
2023/07/04	163	39.34	97	39.41	39.20	66	3,282	2.01%	大買/
2023/07/03	62	39.57	131	39.68	39.40	-69	3,280	-2.10%	大賣/
2023/06/30	171	40.00	169	40.47	39.95	2	3,260	0.06%	大買/大賣/
2023/06/29	479	40.70	479	41.04	40.75	0	3,219	0.00%	大買/大賣/
2023/06/28	138	39.10	131	39.26	38.95	7	3,102	0.23%	大買/大賣/
2023/06/27	462	39.84	629	39.90	39.40	-167	3,073	-5.43%	大買/大賣/鉅額交易
2023/06/26	183	38.11	34	37.72	38.35	149	2,970	5.02%	大買/鉅額交易
2023/06/21	12	37.70	69	37.73	37.70	-57	2,958	-1.93%
2023/06/20	19	37.87	105	37.99	37.85	-86	2,954	-2.91%	大賣/
2023/06/19	34	38.02	59	37.96	38.00	-25	2,945	-0.85%
2023/06/16	51	38.40	19	38.24	38.15	32	2,939	1.09%
2023/06/15	140	37.89	58	38.26	38.00	82	2,930	2.80%	大買/
2023/06/14	76	38.42	60	38.45	38.40	16	2,902	0.55%
2023/06/13	91	38.35	63	38.59	38.20	28	2,896	0.97%
2023/06/12	103	38.68	131	38.72	38.65	-28	2,885	-0.97%	大買/大賣/
2023/06/09	70	38.16	78	39.06	38.20	-8	2,872	-0.28%
2023/06/08	82	39.09	235	39.31	39.00	-153	2,851	-5.37%	大賣/鉅額交易
2023/06/07	164	39.32	182	39.34	39.70	-18	2,835	-0.63%	大買/大賣/
2023/06/06	344	39.11	627	39.21	39.55	-283	2,778	-10.18%	大買/大賣/鉅額交易
2023/06/05	103	36.98	20	37.12	37.55	83	2,634	3.15%	大買/
2023/06/02	26	36.80	55	36.89	36.50	-29	2,610	-1.11%
2023/06/01	15	36.50	27	36.22	36.40	-12	2,593	-0.46%
2023/05/31	138	35.99	36	36.02	35.85	102	2,587	3.94%	大買/鉅額交易
2023/05/30	20	36.33	80	36.32	36.10	-60	2,576	-2.33%
2023/05/29	103	36.46	12	36.66	36.50	91	2,582	3.52%	大買/
2023/05/26	69	36.15	207	36.52	36.10	-138	2,584	-5.34%	大賣/鉅額交易
2023/05/25	21	37.12	121	37.15	37.00	-100	2,563	-3.90%	大賣/
2023/05/24	89	37.24	177	37.09	37.40	-88	2,553	-3.45%	大賣/
2023/05/23	137	36.87	170	36.89	37.10	-33	2,542	-1.30%	大買/大賣/
2023/05/22	301	36.26	150	36.25	36.45	151	2,530	5.97%	大買/大賣/鉅額交易
2023/05/19	69	36.21	97	36.57	36.00	-28	2,514	-1.11%
2023/05/18	58	37.26	266	37.17	36.80	-208	2,494	-8.34%	大賣/鉅額交易
2023/05/17	238	36.74	125	36.82	36.70	113	2,476	4.56%	大買/大賣/鉅額交易
2023/05/16	122	36.70	180	36.85	36.60	-58	2,449	-2.37%	大買/大賣/
2023/05/15	412	36.72	282	36.99	36.60	130	2,424	5.36%	大買/大賣/鉅額交易
2023/05/12	601	37.52	382	37.59	37.35	219	2,375	9.22%	大買/大賣/鉅額交易
2023/05/11	390	40.06	1,505	39.40	39.15	-1,115	2,275	-49.01%	大買/大賣/鉅額交易
2023/05/10	95	43.63	235.3	43.98	43.50	-140.3	2,163	-6.48%	大賣/鉅額交易
2023/05/09	407	44.25	1,198	44.88	44.30	-791	2,120	-37.30%	大買/大賣/鉅額交易
2023/05/08	585	44.77	1,288	45.19	45.30	-703	1,975	-35.58%	大買/大賣/鉅額交易
2023/05/05	970	44.36	1,318	44.63	45.00	-348	1,811	-19.21%	大買/大賣/鉅額交易
2023/05/04	3,727	44.48	1,467	42.19	45.00	2,260	1,569	144.03%	大買/大賣/鉅額交易
2023/05/03	224	40.42	972	40.52	40.95	-748	1,318	-56.75%	大買/大賣/鉅額交易
2023/05/02	751	41.07	4,139	41.31	40.00	-3,388	1,210	-279.82%	大買/大賣/鉅額交易
2023/04/28	4,846	40.42	490	39.16	40.60	4,356	967	450.27%	大買/大賣/鉅額交易
2023/04/27	648	36.58	434	36.54	36.95	214	783	27.31%	大買/大賣/鉅額交易
2023/04/26	18	34.58	271	34.15	34.35	-253	658	-38.43%	大賣/鉅額交易
2023/04/25	31	35.80	139	35.70	35.40	-108	626	-17.23%	大賣/鉅額交易
2023/04/24	40	35.93	21	35.74	35.60	19	608	3.12%
2023/04/21	64	35.43	38	34.86	35.25	26	593	4.38%
2023/04/20	73	35.56	183	35.25	35.10	-110	573	-19.17%	大賣/鉅額交易
2023/04/19	100	35.16	41	35.35	35.50	59	550	10.72%
2023/04/18	63	34.62	4	34.95	34.50	59	522	11.28%
2023/04/17	81	35.08	1	35.20	34.90	80	515	15.52%
2023/04/14	42	35.25	5	35.36	35.05	37	511	7.23%
2023/04/13	67	35.17	30	35.06	35.15	37	510	7.25%
2023/04/12	98	35.10	17	35.01	34.95	81	503	16.08%
2023/04/11	6	35.03	45	35.04	34.90	-39	500	-7.79%
2023/04/10	96	34.98	31	34.90	35.00	65	502	12.94%
2023/04/07	82	34.99	44	34.92	34.75	38	506	7.50%
2023/04/06	104	34.24	113	34.67	34.75	-9	518	-1.74%	大買/大賣/
2023/03/31	26	33.61	5	33.52	33.50	21	513	4.09%
2023/03/30	1	33.30	9	33.38	33.35	-8	516	-1.55%
2023/03/29	68	33.58	10	33.59	33.45	58	523	11.07%
2023/03/28	5	33.16	74	33.29	33.15	-69	546	-12.62%
2023/03/27	45	33.17	166	33.22	33.40	-121	596	-20.28%	大賣/鉅額交易
2023/03/24	79	34.14	6	33.98	34.25	73	590	12.36%
2023/03/23	42	34.00	8	33.83	33.85	34	595	5.71%
2023/03/22	24	33.84	9	33.78	33.85	15	607	2.47%
2023/03/21	54	33.64	6	33.72	33.65	48	661	7.25%
2023/03/20	38	33.20	9	33.31	33.45	29	743	3.90%
2023/03/17	28	33.34	5	33.30	33.40	23	747	3.08%
2023/03/16	6	32.90	103	32.84	32.85	-97	764	-12.69%	大賣/
2023/03/15	23	33.36	55	33.52	33.15	-32	778	-4.11%
2023/03/14	9	33.90	98	33.96	33.50	-89	777	-11.45%
2023/03/13	80	33.96	19	34.07	34.10	61	777	7.84%
2023/03/10	5	34.17	104	34.51	34.55	-99	775	-12.77%	大賣/
2023/03/09	2	35.30	19	35.26	35.25	-17	768	-2.21%
2023/03/08	10	35.57	29	35.57	35.40	-19	764	-2.48%
2023/03/07	9	35.83	4	35.80	35.80	5	760	0.66%
2023/03/06	42	35.78	8	35.85	35.85	34	763	4.45%
2023/03/03	75	35.59	22	35.58	35.60	53	765	6.93%
2023/03/02	31	35.38	8	35.50	35.50	23	764	3.01%
2023/03/01	18	35.49	6	35.35	35.55	12	765	1.57%
2023/02/24	34	35.15	13	34.82	35.05	21	762	2.75%
2023/02/23	47	34.75	6	34.85	34.85	41	774	5.30%
2023/02/22	70	34.60	0	0.00	34.55	70	774	9.04%
2023/02/21	36	34.71	4	34.70	34.70	32	779	4.11%
2023/02/20	12	34.70	2	34.80	34.65	10	786	1.27%
2023/02/17	2	34.75	19	35.02	34.75	-17	799	-2.13%
2023/02/16	84	35.00	24	34.65	35.15	60	820	7.31%
2023/02/15	60	34.48	7	34.44	34.50	53	820	6.46%
2023/02/14	6	34.06	8	34.16	34.05	-2	811	-0.25%
2023/02/13	41	34.00	3	33.87	34.10	38	815	4.66%
2023/02/10	1	33.95	75	34.01	33.70	-74	819	-9.03%
2023/02/09	33	34.56	31	34.32	34.30	2	820	0.24%
2023/02/08	21	34.28	20	34.33	34.40	1	818	0.12%
2023/02/07	38	34.32	8	34.34	34.30	30	817	3.67%
2023/02/06	38	34.27	6	34.45	34.30	32	814	3.93%
2023/02/03	44	34.19	22	34.25	34.05	22	811	2.71%
2023/02/02	13	34.34	19	34.38	34.25	-6	810	-0.74%
2023/02/01	57	34.02	27	33.96	34.00	30	805	3.72%
2023/01/31	62	33.50	28	33.39	33.65	34	803	4.23%
2023/01/30	74	33.33	25	33.22	33.25	49	804	6.09%
2023/01/17	43	32.95	79	33.08	33.00	-36	807	-4.46%
2023/01/16	24	32.33	9	32.22	32.45	15	783	1.91%
2023/01/13	26	32.42	8	32.46	32.25	18	786	2.29%
2023/01/12	6	32.53	44	32.64	32.45	-38	788	-4.82%
2023/01/11	3	32.78	19	32.87	32.75	-16	790	-2.02%
2023/01/10	6	32.75	71	32.90	32.75	-65	794	-8.18%
2023/01/09	11	33.02	25	33.11	32.90	-14	801	-1.75%
2023/01/06	20	33.07	22	33.00	33.10	-2	804	-0.25%
2023/01/05	16	32.76	42	32.78	32.65	-26	816	-3.18%
2023/01/04	26	33.24	50	33.28	32.75	-24	820	-2.93%
2023/01/03	17	33.16	77	33.47	33.20	-60	830	-7.23%
2022/12/30	20	33.98	41	33.83	33.80	-21	828	-2.53%
2022/12/29	36	33.61	48	33.62	34.05	-12	830	-1.45%
2022/12/28	15	34.05	107	33.99	33.75	-92	838	-10.97%	大賣/
2022/12/27	10	34.25	90	34.39	34.25	-80	839	-9.53%
2022/12/26	26	35.38	142	35.27	34.90	-116	833	-13.91%	大賣/鉅額交易
2022/12/23	45	34.45	3	34.07	34.55	42	817	5.14%
2022/12/22	83	33.71	49	33.54	33.85	34	822	4.13%
2022/12/21	35	33.47	15	33.63	33.30	20	841	2.38%
2022/12/20	23	33.65	162	34.31	33.15	-139	848	-16.38%	大賣/鉅額交易
2022/12/19	88	34.89	96	35.13	34.65	-8	848	-0.94%
2022/12/16	22	33.90	70	34.11	33.80	-48	816	-5.88%
2022/12/15	38	34.05	48	34.06	33.75	-10	816	-1.22%
2022/12/14	99	34.10	8	34.00	33.90	91	821	11.08%
2022/12/13	71	34.38	157	34.28	34.25	-86	815	-10.55%	大賣/
2022/12/12	263	36.73	235	36.64	36.30	28	781	3.58%	大買/大賣/
2022/12/09	45	34.24	26	34.02	34.45	19	714	2.66%
2022/12/08	4	33.85	62	33.95	33.85	-58	755	-7.67%
2022/12/07	184	33.83	40	33.90	34.30	144	766	18.80%	大買/鉅額交易
2022/12/06	22	33.30	25	33.27	33.00	-3	779	-0.38%
2022/12/05	43	33.58	53	33.57	33.35	-10	871	-1.15%
2022/12/02	68	33.50	12	33.58	33.65	56	899	6.23%
2022/12/01	5	32.96	29	32.93	32.90	-24	904	-2.65%
2022/11/30	5	32.70	14.2	32.70	32.75	-9.2	941	-0.97%
2022/11/29	13	32.52	45	32.50	32.60	-32	1,020	-3.14%
2022/11/28	70	32.49	23	32.49	32.65	47	1,041	4.51%
2022/11/25	41	32.68	20	32.50	32.45	21	1,071	1.96%
2022/11/24	7	32.45	34	32.54	32.45	-27	1,097	-2.46%
2022/11/23	44	32.49	11	32.59	32.65	33	1,127	2.93%
2022/11/22	20	32.23	40	32.47	32.25	-20	1,149	-1.74%
2022/11/21	89	33.50	118	33.27	32.95	-29	1,165	-2.49%	大賣/
2022/11/18	11	32.28	54	32.43	32.20	-43	1,187	-3.62%
2022/11/17	60	32.54	18	32.49	32.40	42	1,236	3.40%
2022/11/16	83	32.45	82	32.28	32.30	1	1,296	0.08%
2022/11/15	33	31.83	104	32.10	31.75	-71	1,315	-5.40%	大賣/
2022/11/14	103	31.38	37.1	31.96	32.15	65.9	1,335	4.94%	大買/
2022/11/11	60	30.46	0	0.00	30.20	60	1,329	4.51%
2022/11/10	16	30.67	0	0.00	30.70	16	1,333	1.20%
2022/11/09	30	30.91	30.5	30.85	30.70	-0.5	1,353	-0.04%
2022/11/08	45	30.91	8	30.89	30.80	37	1,371	2.70%
2022/11/07	1	30.40	17	30.09	30.50	-16	1,369	-1.17%
2022/11/04	2	30.20	33	29.84	30.25	-31	1,390	-2.23%
2022/11/03	16	29.86	3	29.65	30.00	13	1,391	0.93%
2022/11/02	14	30.01	55	30.07	30.00	-41	1,395	-2.94%
2022/11/01	17	29.74	38	29.72	29.95	-21	1,396	-1.50%
2022/10/31	33	29.48	20	29.41	29.40	13	1,400	0.93%
2022/10/28	1	29.15	17	29.24	29.25	-16	1,410	-1.13%
2022/10/27	9	29.42	28	29.24	29.45	-19	1,433	-1.33%
2022/10/26	44	28.90	31	28.88	28.90	13	1,442	0.90%
2022/10/25	97	28.83	11	28.94	28.90	86	1,450	5.93%
2022/10/24	35	29.33	9	29.32	29.05	26	1,454	1.79%
2022/10/21	19	29.06	74	29.13	29.00	-55	1,476	-3.72%
2022/10/20	25	29.32	33	29.27	29.40	-8	1,487	-0.54%
2022/10/19	8	29.84	85	29.94	29.85	-77	1,509	-5.10%
2022/10/18	8	30.42	72	30.39	30.30	-64	1,562	-4.10%
2022/10/17	40.5	29.62	112	29.35	30.10	-71.5	1,585	-4.51%	大賣/
2022/10/14	28	29.91	17	30.13	30.15	11	1,586	0.69%
2022/10/13	108	29.73	185.2	30.05	29.50	-77.2	1,599	-4.83%	大買/大賣/
2022/10/12	75	30.60	116	30.36	30.85	-41	1,608	-2.55%	大賣/
2022/10/11	40	30.48	200	30.68	30.75	-160	1,624	-9.85%	大賣/鉅額交易
2022/10/07	7	31.96	78	32.00	31.90	-71	1,618	-4.39%
2022/10/06	46	31.83	23	31.82	32.00	23	1,630	1.41%
2022/10/05	44	31.95	255	32.49	31.90	-211	1,638	-12.88%	大賣/鉅額交易
2022/10/04	98.3	32.13	32.1	32.28	32.55	66.2	1,645	4.02%
2022/10/03	0	0.00	144	31.68	31.70	-144	1,646	-8.75%	大賣/鉅額交易
2022/09/30	39	31.42	176	31.33	32.25	-137	1,644	-8.33%	大賣/鉅額交易
2022/09/29	105	32.20	74	32.26	32.20	31	1,638	1.89%	大買/
2022/09/28	56	31.18	232	32.45	31.00	-176	1,634	-10.77%	大賣/鉅額交易
2022/09/27	130	33.02	124	32.94	33.35	6	1,616	0.37%	大買/大賣/
2022/09/26	276	33.29	59	33.56	33.15	217	1,625	13.35%	大買/鉅額交易
2022/09/23	98	34.62	251	35.28	34.45	-153	1,629	-9.39%	大賣/鉅額交易
2022/09/22	85	35.59	48.4	35.74	35.80	36.7	1,662	2.20%
2022/09/21	52	36.01	193.6	36.06	35.90	-141.6	1,685	-8.40%	大賣/鉅額交易
2022/09/20	89	36.61	83	36.69	36.35	6	1,725	0.35%
2022/09/19	100	36.77	182	37.14	36.50	-82	1,751	-4.68%	大賣/
2022/09/16	93	37.92	57	38.10	37.70	36	1,752	2.05%
2022/09/15	87.1	38.26	248	39.03	38.00	-160.9	1,864	-8.63%	大賣/鉅額交易
2022/09/14	89	39.42	173	39.56	39.50	-84	1,898	-4.42%	大賣/
2022/09/13	63.2	39.62	222.3	39.66	40.00	-159.1	1,935	-8.22%	大賣/鉅額交易
2022/09/12	318	39.46	248	39.20	40.00	70	1,909	3.67%	大買/大賣/
2022/09/08	337	37.78	183	37.72	38.10	154	1,816	8.48%	大買/大賣/鉅額交易
2022/09/07	87	36.55	88	36.57	36.85	-1	1,800	-0.06%
2022/09/06	329	36.22	83	36.68	36.30	246	1,792	13.72%	大買/鉅額交易
2022/09/05	86	37.30	454	37.93	37.10	-368	1,784	-20.63%	大賣/鉅額交易
2022/09/02	171	37.68	46	37.76	37.90	125	1,732	7.22%	大買/鉅額交易
2022/09/01	191	37.59	63	37.45	37.50	128	1,733	7.39%	大買/鉅額交易
2022/08/31	175	36.99	191	37.33	36.85	-16	1,707	-0.94%	大買/大賣/
2022/08/30	76	36.70	88	36.67	36.55	-12	1,678	-0.71%
2022/08/29	205	37.72	82	37.58	37.90	123	1,647	7.47%	大買/鉅額交易
2022/08/26	216	37.69	124	37.56	37.80	92	1,622	5.67%	大買/大賣/
2022/08/25	233	37.49	55	37.68	37.40	178	1,601	11.11%	大買/鉅額交易
2022/08/24	273	37.40	139	37.26	37.75	134	1,565	8.56%	大買/大賣/鉅額交易
2022/08/23	228	36.59	253	37.45	36.20	-25	1,523	-1.64%	大買/大賣/
2022/08/22	225	37.14	99	37.17	37.00	126	1,464	8.60%	大買/鉅額交易
2022/08/19	197	36.08	155	36.39	36.70	42	1,436	2.92%	大買/大賣/
2022/08/18	112	35.39	2	35.30	35.30	110	1,401	7.85%	大買/鉅額交易
2022/08/17	46	35.20	69	35.34	34.90	-23	1,389	-1.66%
2022/08/16	27	35.17	43	35.21	35.15	-16	1,381	-1.16%
2022/08/15	61	34.21	33	34.45	34.65	28	1,377	2.03%
2022/08/12	25	33.31	24	33.28	33.75	1	1,369	0.07%
2022/08/11	34	33.40	108	33.43	33.45	-74	1,401	-5.28%	大賣/
2022/08/10	12	34.14	32	34.19	34.25	-20	1,411	-1.42%
2022/08/09	28	34.28	22	34.20	34.10	6	1,528	0.39%
2022/08/08	39	33.91	45	33.75	34.10	-6	1,591	-0.38%
2022/08/05	84	33.97	6	33.88	34.00	78	1,592	4.90%
2022/08/04	60	32.98	70	33.13	32.95	-10	1,593	-0.63%
2022/08/03	71	34.11	57	34.02	33.50	14	1,590	0.88%
2022/08/02	88	35.10	133	35.21	35.30	-45	1,581	-2.84%	大賣/
2022/08/01	56	35.59	39	35.57	35.75	17	1,591	1.07%
2022/07/29	180	34.98	49	34.89	35.15	131	1,585	8.26%	大買/鉅額交易
2022/07/28	129	34.72	71	35.08	34.45	58	1,581	3.67%	大買/
2022/07/27	85	35.40	60	35.56	35.60	25	1,581	1.58%
2022/07/26	160	35.13	81	35.30	35.55	79	1,578	5.01%	大買/
2022/07/25	143	34.98	248	35.19	35.25	-105	1,590	-6.60%	大買/大賣/鉅額交易
2022/07/22	83	34.27	39	34.41	34.30	44	1,623	2.71%
2022/07/21	91	33.79	44	33.93	33.85	47	1,634	2.88%
2022/07/20	48	33.27	123	33.48	33.80	-75	1,661	-4.51%	大賣/
2022/07/19	72	33.69	25	33.68	33.80	47	1,786	2.63%
2022/07/18	146	32.74	69	32.76	32.95	77	1,911	4.03%	大買/
2022/07/15	56	31.97	23	31.98	32.15	33	1,919	1.72%
2022/07/14	42	31.83	41	31.86	31.90	1	1,928	0.05%
2022/07/13	127	31.57	10	31.57	31.75	117	1,933	6.05%	大買/鉅額交易
2022/07/12	45	31.69	117	31.44	31.15	-72	1,956	-3.68%	大賣/
2022/07/11	97	31.28	30	31.47	31.55	67	1,971	3.40%
2022/07/08	11	31.05	8	30.88	30.85	3	1,972	0.15%
2022/07/07	36	30.63	48	30.40	30.80	-12	1,973	-0.61%
2022/07/06	42	30.58	23	30.65	30.50	19	1,978	0.96%
2022/07/05	67	30.12	59	30.02	30.50	8	1,969	0.41%
2022/07/04	105	30.54	156	30.65	29.80	-51	1,960	-2.60%	大買/大賣/
2022/07/01	213	31.57	158	31.58	30.80	55	1,938	2.84%	大買/大賣/
2022/06/30	104	32.52	302.7	32.86	31.90	-198.7	1,908	-10.41%	大買/大賣/鉅額交易
2022/06/29	186	33.50	102	33.44	33.75	84	1,854	4.53%	大買/大賣/
2022/06/28	213	33.05	178	33.15	33.20	35	1,817	1.93%	大買/大賣/
2022/06/27	180	32.46	147	31.92	32.70	33	1,764	1.87%	大買/大賣/
2022/06/24	197.1	31.79	68	31.80	31.65	129.1	1,729	7.46%	大買/鉅額交易
2022/06/23	426.1	32.76	578	32.82	31.95	-151.9	1,708	-8.89%	大買/大賣/鉅額交易
2022/06/22	184	33.63	234	33.75	33.30	-50	1,580	-3.16%	大買/大賣/
2022/06/21	220	32.68	149.1	33.20	33.60	70.9	1,496	4.74%	大買/大賣/
2022/06/20	4	31.98	62	31.54	31.05	-58	1,430	-4.06%
2022/06/17	21	31.20	40	31.27	31.70	-19	1,420	-1.34%
2022/06/16	108	31.92	26	31.48	31.40	82	1,413	5.80%	大買/
2022/06/15	37	31.37	22	31.39	31.45	15	1,390	1.08%
2022/06/14	42	31.34	138	31.69	31.05	-96	1,384	-6.93%	大賣/
2022/06/13	162	32.44	66	32.44	32.90	96	1,351	7.11%	大買/
2022/06/10	156	32.38	58	32.69	32.60	98	1,321	7.42%	大買/
2022/06/09	14	31.85	18	31.96	31.95	-4	1,293	-0.31%
2022/06/08	43	31.53	11	31.40	31.40	32	1,283	2.49%
2022/06/07	27	31.30	7	31.19	31.35	20	1,277	1.57%
2022/06/06	1	31.20	17	31.47	31.20	-16	1,274	-1.26%
2022/06/02	2	31.70	47	31.72	31.55	-45	1,271	-3.54%
2022/06/01	75	31.82	17	31.76	31.80	58	1,267	4.57%
2022/05/31	13	31.92	78	32.00	31.80	-65	1,259	-5.16%
2022/05/30	95	31.71	26	31.73	31.85	69	1,248	5.53%
2022/05/27	70	31.33	8	31.38	31.40	62	1,239	5.00%
2022/05/26	19	31.13	14	31.33	31.25	5	1,234	0.41%
2022/05/25	80	30.99	7	31.29	31.25	73	1,231	5.93%
2022/05/24	75	30.91	10	31.41	31.05	65	1,225	5.31%
2022/05/23	57	31.48	22	31.58	31.30	35	1,214	2.88%
2022/05/20	43	31.79	30	31.68	31.70	13	1,199	1.08%
2022/05/19	110	31.71	97	31.77	31.40	13	1,184	1.10%	大買/
2022/05/18	64	31.59	89	31.77	32.00	-25	1,148	-2.18%
2022/05/17	161	31.13	235	31.13	31.70	-74	1,116	-6.63%	大買/大賣/
2022/05/16	89	30.77	48	30.61	31.15	41	999	4.10%
2022/05/13	43	28.26	16	28.43	28.35	27	932	2.90%
2022/05/12	32	28.52	27	28.54	28.20	5	926	0.54%
2022/05/11	7	28.94	41	28.77	28.60	-34	920	-3.69%
2022/05/10	36	29.11	74	29.35	28.95	-38	910	-4.17%
2022/05/09	35	29.76	39	29.45	29.75	-4	895	-0.45%
2022/05/06	15	28.87	33	29.07	29.35	-18	873	-2.06%
2022/05/05	122	29.31	9	29.52	29.25	113	866	13.04%	大買/鉅額交易
2022/05/04	53	29.30	24	30.04	29.30	29	860	3.37%
2022/05/03	32	30.14	46	30.57	30.15	-14	841	-1.66%
2022/04/29	73	30.86	123	31.29	30.80	-50	829	-6.03%	大賣/
2022/04/28	178	32.16	245	32.33	31.80	-67	788	-8.49%	大買/大賣/
2022/04/27	155	30.14	123	30.31	31.15	32	702	4.56%	大買/大賣/
2022/04/26	132	29.82	137	30.74	29.55	-5	662	-0.75%	大買/大賣/
2022/04/25	318	33.18	392	33.57	31.00	-74	622	-11.88%	大買/大賣/
2022/04/22	334	32.64	471.9	33.25	31.85	-137.9	480	-28.71%	大買/大賣/鉅額交易
2022/04/21	60	31.43	32	31.69	31.80	28	330	8.46%
2022/04/20	124	30.82	47	30.38	30.80	77	299	25.74%	大買/
2022/04/19	108	30.28	49	30.30	30.30	59	288	20.49%	大買/
2022/04/18	85	30.58	176	30.54	30.40	-91	271	-33.51%	大賣/
2022/04/15	55	29.89	84	30.04	30.00	-29	245	-11.79%
2022/04/14	60	29.08	5	29.17	29.10	55	219	25.11%
2022/04/13	1	28.40	48	28.63	28.90	-47	210	-22.36%
2022/04/12	38	28.49	9	28.67	28.70	29	204	14.19%
2022/04/11	10	28.02	0	0.00	28.05	10	193	5.17%
2022/04/08	6	28.06	1	28.05	28.10	5	193	2.58%
2022/04/07	7	28.14	0	0.00	27.95	7	195	3.59%
2022/04/06	7	28.09	2	28.30	28.10	5	194	2.57%
2022/04/01	3	28.00	0	0.00	27.95	3	192	1.56%
2022/03/31	6	28.02	0	0.00	27.95	6	191	3.13%
2022/03/30	1	27.95	0	0.00	27.95	1	190	0.52%
2022/03/29	3	28.00	8	28.10	28.00	-5	190	-2.63%
2022/03/28	1	28.00	3	28.15	28.15	-2	189	-1.05%
2022/03/24	0	0.00	2	27.55	28.00	-2	184	-1.08%
2022/03/23	3	27.60	1	27.60	27.60	2	184	1.08%
2022/03/22	3	27.70	0	0.00	27.70	3	184	1.63%
2022/03/21	5	27.74	0	0.00	27.80	5	184	2.71%
2022/03/18	3	27.58	4	27.55	27.60	-1	186	-0.54%
2022/03/17	31	27.32	1	27.40	27.55	30	189	15.81%
2022/03/16	0	0.00	20	27.03	27.05	-20	189	-10.56%
2022/03/15	3	26.87	12	27.01	26.85	-9	190	-4.72%
2022/03/14	3	26.90	5	27.09	26.90	-2	190	-1.05%
2022/03/11	3	27.07	3	26.95	27.05	0	191	0.00%
2022/03/10	11	27.22	3	27.30	27.30	8	191	4.17%
2022/03/09	2	26.95	1	26.85	26.95	1	192	0.52%
2022/03/08	10	26.80	32	26.83	26.75	-22	192	-11.43%
2022/03/07	11	26.90	14	27.24	26.95	-3	189	-1.58%
2022/03/04	8	27.90	16	28.00	27.75	-8	187	-4.26%
2022/03/03	2	28.23	16	28.20	28.15	-14	193	-7.23%
2022/03/02	11.2	27.69	6	28.10	28.15	5.2	198	2.60%
2022/03/01	6	27.57	1	27.50	27.55	5	196	2.55%
2022/02/24	0	0.00	10	27.30	27.10	-10	196	-5.10%
2022/02/23	0	0.00	2	27.65	27.65	-2	193	-1.03%
2022/02/22	0	0.00	3	27.62	27.60	-3	194	-1.54%
2022/02/21	0	0.00	2	28.20	28.20	-2	193	-1.03%
2022/02/18	12	28.09	0	0.00	28.15	12	193	6.20%
2022/02/17	11	28.17	0	0.00	28.05	11	191	5.74%
2022/02/16	18	27.94	4	28.05	28.05	14	189	7.38%
2022/02/15	16	27.33	4	27.60	27.60	12	185	6.47%
2022/02/14	2	27.20	2	27.20	27.20	0	183	0.00%
2022/02/11	10	27.41	2	27.30	27.30	8	182	4.37%
2022/02/10	12	27.25	2	27.30	27.30	10	181	5.51%
2022/02/09	47	27.20	0	0.00	27.20	47	182	25.76%
2022/02/08	26	27.15	1	27.20	27.20	25	180	13.88%
2022/02/07	25	27.12	2	27.20	27.20	23	178	12.87%
2022/01/26	14	26.97	1	27.00	27.00	13	177	7.32%
2022/01/25	12	27.00	34	26.86	26.95	-22	176	-12.46%
2022/01/24	5	26.60	35	26.63	26.60	-30	172	-17.43%
2022/01/21	2	26.98	20	26.92	26.80	-18	172	-10.45%
2022/01/20	70	27.04	15	27.25	27.10	55	172	31.80%
2022/01/19	4	27.40	7	27.72	27.35	-3	169	-1.77%
2022/01/18	2	27.65	2	27.70	27.65	0	168	0.00%
2022/01/17	23	27.75	10	28.04	27.70	13	168	7.71%
2022/01/14	10	27.79	6	28.01	27.95	4	167	2.39%
2022/01/13	0	0.00	31	28.07	27.95	-31	165	-18.75%
2022/01/12	30	28.29	37.1	28.41	28.05	-7.1	164	-4.30%
2022/01/11	6	27.82	35	27.79	27.80	-29	155	-18.59%
2022/01/10	11	28.20	73	28.46	28.45	-62	150	-41.20%
2022/01/07	9	27.23	32.2	27.59	27.80	-23.2	140	-16.50%
2022/01/06	23	26.93	19.9	26.88	27.15	3.1	132	2.37%
2022/01/05	3.1	26.90	5	26.95	26.85	-2	130	-1.49%
2022/01/04	20	26.96	1.1	26.95	26.95	18.9	131	14.39%
2022/01/03	20.1	27.01	17.1	27.00	27.00	3	131	2.28%
2021/12/30	20	26.96	11	26.95	27.00	9	129	6.94%
2021/12/29	8	26.99	1	27.00	27.00	7	130	5.38%
2021/12/28	14	26.94	1.5	26.88	26.90	12.5	131	9.55%
2021/12/27	15.1	26.85	14	26.88	26.85	1.1	134	0.82%
2021/12/24	5	26.70	2	26.65	26.70	3	138	2.16%
2021/12/23	7	26.59	4	26.68	26.55	3	138	2.17%
2021/12/22	18	26.50	3	26.43	26.50	15	140	10.68%
2021/12/21	15	26.35	1	26.35	26.35	14	140	9.96%
2021/12/20	2	26.35	10	26.51	26.35	-8	141	-5.66%
2021/12/17	5	26.50	4	26.51	26.50	1	140	0.71%
2021/12/16	1	26.45	8	26.59	26.45	-7	140	-4.97%
2021/12/15	2	26.40	1	26.45	26.45	1	144	0.69%
2021/12/14	6	26.58	6	26.54	26.45	0	145	0.00%
2021/12/13	30	26.65	4	26.70	26.60	26	148	17.47%
2021/12/10	8	26.77	0	0.00	26.70	8	152	5.26%
2021/12/09	10	26.84	13	26.80	26.80	-3	155	-1.93%
2021/12/08	10	26.78	0	0.00	26.85	10	159	6.26%
2021/12/07	5	26.65	12	26.79	26.65	-7	161	-4.35%
2021/12/06	1	26.80	9	26.82	26.80	-8	163	-4.89%
2021/12/03	8	26.90	7	26.78	26.85	1	170	0.59%
2021/12/02	0	0.00	8	26.79	26.85	-8	175	-4.55%
2021/12/01	1	26.95	5	26.89	26.85	-4	178	-2.24%
2021/11/30	8	26.90	13	26.91	26.90	-5	181	-2.76%
2021/11/29	38	27.00	17.1	26.92	27.00	20.9	182	11.42%
2021/11/26	17	26.65	33.1	27.03	26.75	-16.1	178	-9.01%
2021/11/25	1	26.40	2.1	26.50	26.50	-1.1	176	-0.62%
2021/11/24	8	26.43	7.1	26.45	26.40	0.9	185	0.48%
2021/11/23	1	26.55	9	26.56	26.50	-8	188	-4.25%
2021/11/22	25	26.57	1.2	26.64	26.65	23.8	188	12.62%
2021/11/19	6	26.60	12.1	26.70	26.60	-6.1	191	-3.19%
2021/11/18	13	26.54	4	26.53	26.60	9	191	4.70%
2021/11/17	4	26.48	5	26.52	26.45	-1	195	-0.51%
2021/11/16	8	26.60	3	26.78	26.70	5	200	2.50%
2021/11/15	10	26.54	16	26.74	26.75	-6	202	-2.96%
2021/11/12	1	26.70	3	26.70	26.70	-2	206	-0.97%
2021/11/11	6	26.74	6	26.75	26.65	0	210	0.00%
2021/11/10	0	0.00	11	26.89	26.80	-11	214	-5.13%
2021/11/09	0	0.00	25	26.99	26.95	-25	217	-11.52%
2021/11/08	25	27.18	10	27.21	27.10	15	219	6.82%
2021/11/05	0	0.00	2	27.05	26.95	-2	226	-0.88%
2021/11/04	8	26.98	1	27.00	27.00	7	229	3.05%
2021/11/03	1	26.85	3	26.95	26.95	-2	231	-0.86%
2021/11/02	1	26.75	14	26.94	26.85	-13	235	-5.52%
2021/11/01	0	0.00	8	27.09	26.95	-8	242	-3.29%
2021/10/29	6	26.81	10.6	27.16	27.15	-4.6	252	-1.80%
2021/10/28	4	26.90	3	27.13	27.10	1	261	0.38%
2021/10/27	11	26.78	0	0.00	26.80	11	262	4.20%
2021/10/26	0	0.00	1	26.40	26.40	-1	268	-0.37%
2021/10/25	17	26.28	7	26.17	26.30	10	270	3.70%
2021/10/22	5	26.32	0	0.00	26.20	5	276	1.81%
2021/10/21	0	0.00	3	26.37	26.25	-3	279	-1.07%
2021/10/20	4	26.20	9	26.39	26.15	-5	282	-1.77%
2021/10/19	13	26.22	6	26.27	26.40	7	290	2.41%
2021/10/18	0	0.00	9	26.03	26.10	-9	293	-3.07%
2021/10/15	3	25.78	3	25.78	25.85	0	298	0.00%
2021/10/14	1	25.70	4	25.84	25.70	-3	303	-0.99%
2021/10/13	1	25.70	15	25.95	25.70	-14	310	-4.51%
2021/10/12	1	26.05	7	25.99	26.05	-6	429	-1.40%
2021/10/08	3	25.93	7	25.91	25.90	-4	430	-0.93%
2021/10/07	2	25.70	11	25.74	25.85	-9	433	-2.07%
2021/10/06	7	25.66	18	25.63	25.55	-11	441	-2.49%
2021/10/05	29	25.60	26	25.59	25.75	3	442	0.68%
2021/10/04	25	26.02	20	25.92	25.80	5	442	1.13%
2021/10/01	10	26.18	21	26.48	26.10	-11	439	-2.50%
2021/09/30	0	0.00	8	26.87	26.80	-8	440	-1.82%
2021/09/29	0	0.00	25	26.85	26.75	-25	443	-5.64%
2021/09/28	0	0.00	5	27.15	27.05	-5	444	-1.12%
2021/09/27	0	0.00	3	27.27	27.10	-3	446	-0.67%
2021/09/24	4	27.20	1	27.15	27.30	3	452	0.66%
2021/09/23	3	27.13	8	27.13	26.95	-5	474	-1.05%
2021/09/22	7	27.01	16	26.94	26.95	-9	477	-1.89%
2021/09/17	8	27.31	19	27.39	27.40	-11	477	-2.30%
2021/09/16	1	28.00	45	27.77	27.45	-44	484	-9.09%
2021/09/15	21	29.74	11	29.82	29.65	10	483	2.07%
2021/09/14	6	29.99	14	30.08	29.95	-8	485	-1.65%
2021/09/13	11	30.06	0	0.00	30.00	11	487	2.26%
2021/09/10	19	29.50	1	29.90	29.90	18	482	3.73%
2021/09/09	26	29.66	11	29.68	29.45	15	482	3.11%
2021/09/08	3	29.88	31	29.85	29.75	-28	491	-5.70%
2021/09/07	40	29.68	4	29.80	29.80	36	486	7.40%
2021/09/06	10	29.33	0	0.00	29.25	10	483	2.07%
2021/09/03	20	29.10	2	29.10	29.10	18	493	3.65%
2021/09/02	1	29.30	0	0.00	29.25	1	511	0.20%
2021/09/01	5	29.22	0	0.00	29.25	5	512	0.98%
2021/08/30	40	29.76	5	29.55	29.55	35	518	6.75%
2021/08/27	5	28.81	2	28.85	28.85	3	516	0.58%
2021/08/26	1	28.40	1	28.40	28.40	0	526	0.00%
2021/08/25	0	0.00	8	28.00	28.30	-8	531	-1.50%
2021/08/24	9	27.47	0	0.00	27.50	9	537	1.67%
2021/08/23	107	27.28	3	27.45	27.45	104	554	18.77%	大買/鉅額交易
2021/08/20	1	27.10	4	26.85	26.85	-3	554	-0.54%
2021/08/19	4	27.29	0	0.00	26.85	4	554	0.72%
2021/08/18	33	27.22	0	0.00	27.45	33	556	5.93%
2021/08/17	1	27.70	0	0.00	27.30	1	557	0.18%
2021/08/13	8	28.14	1	28.65	28.10	7	573	1.22%
2021/08/12	2	28.35	9	28.50	28.35	-7	578	-1.21%
2021/08/11	5	28.55	28	28.62	28.55	-23	581	-3.95%
2021/08/10	0	0.00	1	29.15	29.15	-1	590	-0.17%
2021/08/09	0	0.00	1	29.50	29.50	-1	620	-0.16%
2021/08/06	15	29.41	2	29.30	29.30	13	631	2.06%
2021/08/05	6	29.45	23	29.42	29.45	-17	685	-2.48%
2021/08/04	37	29.70	9	29.69	29.70	28	715	3.91%
2021/08/03	25	29.61	1	29.75	29.65	24	714	3.36%
2021/08/02	1	29.95	5	29.94	29.95	-4	715	-0.56%
2021/07/30	2	30.03	8	30.00	30.00	-6	716	-0.84%
2021/07/29	1	30.15	4	30.30	30.15	-3	715	-0.42%
2021/07/28	5	30.38	14	30.09	30.10	-9	718	-1.25%
2021/07/27	2	30.35	2	30.50	30.35	0	727	0.00%
2021/07/26	3	30.50	1	30.60	30.50	2	735	0.27%
2021/07/23	46	30.53	0	0.00	30.60	46	735	6.26%
2021/07/22	8	30.75	5	30.70	30.70	3	732	0.41%
2021/07/21	5	30.89	3	30.77	30.75	2	736	0.27%
2021/07/20	4	31.15	3	31.65	31.15	1	741	0.13%
2021/07/19	3	31.25	0	0.00	31.25	3	742	0.40%
2021/07/16	10	31.27	245	31.50	31.45	-235	747	-31.46%	大賣/鉅額交易
2021/07/15	4	30.80	1	30.80	30.80	3	631	0.47%
2021/07/14	0	0.00	40	30.55	30.75	-40	636	-6.28%
2021/07/13	5	30.91	1	30.55	30.55	4	638	0.63%
2021/07/12	0	0.00	5	31.00	31.00	-5	634	-0.79%
2021/07/09	1	30.80	0	0.00	30.80	1	635	0.16%
2021/07/08	0	0.00	4	31.09	31.15	-4	644	-0.62%
2021/07/07	4	31.11	4	31.05	31.00	0	656	0.00%
2021/07/06	1	31.15	5	31.28	31.15	-4	667	-0.60%
2021/07/05	20	31.28	16.1	31.23	31.25	3.9	671	0.58%
2021/07/02	0	0.00	3	31.35	31.35	-3	674	-0.44%
2021/06/30	3	32.10	13	32.10	32.10	-10	679	-1.47%
2021/06/29	0	0.00	2	31.38	31.25	-2	666	-0.30%
2021/06/28	1	31.45	0	0.00	31.50	1	671	0.15%
2021/06/24	33	31.48	12	31.50	31.50	21	682	3.08%
2021/06/23	14	30.94	5	31.35	31.35	9	682	1.32%
2021/06/22	0	0.00	23	31.20	30.85	-23	680	-3.38%
2021/06/21	4	31.20	0	0.00	31.10	4	679	0.59%
2021/06/18	10	31.70	5	31.76	31.70	5	681	0.73%
2021/06/17	19	31.77	15	31.92	31.75	4	683	0.59%
2021/06/16	0	0.00	1	31.35	31.35	-1	672	-0.15%
2021/06/15	25	31.55	4	31.65	31.55	21	673	3.12%
2021/06/11	5	31.73	33	32.06	31.60	-28	674	-4.15%
2021/06/10	79	31.86	18	32.44	32.45	61	665	9.17%
2021/06/09	8	31.18	9	31.17	31.20	-1	648	-0.15%
2021/06/08	12	31.38	4	31.39	31.40	8	648	1.23%
2021/06/07	2	31.00	3.3	31.01	31.00	-1.3	646	-0.21%
2021/06/04	0	0.00	4	31.65	31.20	-4	644	-0.62%
2021/06/03	14	31.89	69	31.66	31.50	-55	641	-8.58%
2021/06/02	2	31.15	9	31.11	31.15	-7	630	-1.11%
2021/06/01	7	31.07	11	31.16	31.10	-4	627	-0.64%
2021/05/28	7	30.76	6	30.84	30.80	1	604	0.17%
2021/05/27	15	30.76	5	30.78	30.80	10	603	1.66%
2021/05/26	7	30.56	0	0.00	30.50	7	600	1.17%
2021/05/25	0	0.00	16	30.55	30.40	-16	598	-2.67%
2021/05/24	32	30.61	5	30.67	30.30	27	596	4.53%
2021/05/21	9	30.98	11	31.01	31.00	-2	587	-0.34%
2021/05/20	13	31.25	15	31.06	30.90	-2	591	-0.34%
2021/05/19	13	31.42	5	31.77	31.25	8	593	1.35%
2021/05/18	121	31.33	64	31.14	31.65	57	591	9.63%	大買/
2021/05/17	235	31.98	66	32.00	32.00	169	582	29.02%	大買/鉅額交易
2021/05/14	63	31.53	62	31.61	31.20	1	554	0.18%
2021/05/13	255	33.07	467	33.16	31.95	-212	545	-38.88%	大買/大賣/鉅額交易
2021/05/12	211	32.58	115	32.54	32.25	96	494	19.40%	大買/大賣/
2021/05/11	62	31.79	55	31.63	31.00	7	461	1.52%
2021/05/10	77	32.22	29	32.04	32.30	48	454	10.56%
2021/05/07	39	31.39	26	31.35	31.85	13	449	2.89%
2021/05/06	3	31.27	69	31.19	31.00	-66	450	-14.65%
2021/05/05	14	31.20	46	31.32	31.15	-32	447	-7.15%
2021/05/04	61	31.29	211	31.89	31.35	-150	447	-33.50%	大賣/鉅額交易
2021/05/03	22	33.12	31	32.71	32.50	-9	438	-2.05%
2021/04/29	22	32.67	7	32.66	32.55	15	438	3.42%
2021/04/28	57	32.52	37	32.66	32.80	20	454	4.40%
2021/04/27	40	32.60	20	32.49	32.65	20	498	4.01%
2021/04/26	111	32.40	166	32.43	32.45	-55	500	-10.99%	大買/大賣/
2021/04/23	12	32.62	12	32.58	32.50	0	507	0.00%
2021/04/22	15	33.04	52	33.45	32.80	-37	525	-7.04%
2021/04/21	2	33.85	5	33.78	33.80	-3	520	-0.58%
2021/04/20	12	33.70	8	33.85	33.85	4	523	0.76%
2021/04/19	55	33.51	28	33.56	33.55	27	529	5.10%
2021/04/16	74	33.13	15	33.29	33.30	59	532	11.08%
2021/04/15	15	32.86	24	32.95	32.95	-9	537	-1.67%
2021/04/14	40	32.93	29	33.28	32.90	11	541	2.03%
2021/04/13	20	33.91	42	33.84	33.50	-22	541	-4.06%
2021/04/12	51	34.00	21	33.95	34.00	30	536	5.60%
2021/04/09	7	33.62	2	33.78	33.75	5	525	0.95%
2021/04/08	8	33.53	8	33.62	33.50	0	526	0.00%
2021/04/07	40	33.49	24	33.62	33.65	16	523	3.05%
2021/04/06	0	0.00	13	33.83	33.60	-13	523	-2.48%
2021/04/01	12	33.50	15	33.89	33.85	-3	526	-0.57%
2021/03/31	1	33.40	0	0.00	33.60	1	525	0.19%
2021/03/30	1	33.50	7	33.53	33.60	-6	526	-1.14%
2021/03/29	7	32.83	0	0.00	32.90	7	546	1.28%
2021/03/26	1	32.90	7	32.94	32.85	-6	584	-1.03%
2021/03/25	1	32.95	7	32.92	32.90	-6	585	-1.02%
2021/03/24	9	32.54	2	32.45	32.60	7	581	1.20%
2021/03/23	3	32.45	1	32.15	32.15	2	580	0.34%
2021/03/22	0	0.00	1	32.30	32.45	-1	584	-0.17%
2021/03/17	2	32.23	2	32.45	32.30	0	601	0.00%
2021/03/16	9	32.13	15	32.15	32.20	-6	613	-0.98%
2021/03/15	36	31.87	38	31.84	31.90	-2	619	-0.32%
2021/03/12	2	31.75	2	31.85	31.70	0	629	0.00%
2021/03/11	6	31.50	0	0.00	31.50	6	643	0.93%
2021/03/08	2	31.40	0	0.00	31.40	2	648	0.31%
2021/03/04	0	0.00	11	31.73	31.60	-11	654	-1.68%
2021/03/03	7	31.81	4	31.70	31.90	3	659	0.45%
2021/03/02	0	0.00	11	32.07	31.80	-11	669	-1.64%
2021/02/26	19	32.37	0	0.00	32.25	19	675	2.81%
2021/02/25	0	0.00	2	32.55	32.45	-2	679	-0.29%
2021/02/24	0	0.00	19	32.54	32.35	-19	688	-2.76%
2021/02/23	0	0.00	17	32.74	32.75	-17	689	-2.47%
2021/02/22	0	0.00	2	32.70	33.00	-2	685	-0.29%
2021/02/19	13	31.61	3	31.62	32.20	10	677	1.48%
2021/02/18	26	31.28	0	0.00	31.50	26	686	3.79%
2021/02/02	20	31.55	20	31.55	31.55	0	694	0.00%
2021/01/25	0	0.00	0.1	32.45	32.55	-0.1	704	-0.02%
2021/01/22	0	0.00	3	31.80	31.80	-3	702	-0.43%
2021/01/21	0	0.00	1	32.05	32.05	-1	702	-0.14%
2021/01/20	3	33.28	3	33.35	32.85	0	689	0.00%
2021/01/15	0	0.00	50	31.90	31.90	-50	633	-7.90%
2021/01/14	0	0.00	4	33.15	33.10	-4	616	-0.65%
2021/01/13	3	33.30	8	33.28	33.25	-5	615	-0.81%
2021/01/12	1	33.75	6	33.70	33.70	-5	616	-0.81%
2021/01/11	0	0.00	6	33.10	33.15	-6	619	-0.97%
2021/01/08	0	0.00	3	33.60	33.55	-3	633	-0.47%
2021/01/07	1	34.15	8	34.05	34.10	-7	631	-1.11%
2020/12/31	16	35.13	0	0.00	34.90	16	621	2.57%
2020/12/30	16	34.75	0	0.00	34.65	16	615	2.60%
2020/12/29	1	34.60	1	34.75	34.60	0	621	0.00%
2020/12/25	5	35.03	3	35.10	34.90	2	636	0.31%
2020/12/24	3	35.25	0	0.00	35.20	3	635	0.47%
2020/12/23	6	36.01	0	0.00	35.35	6	645	0.93%
2020/12/22	1	36.75	10	36.46	36.90	-9	633	-1.42%
2020/12/18	1	34.70	0	0.00	34.60	1	606	0.16%
2020/12/17	0	0.00	0.5	34.65	34.55	-0.5	612	-0.07%
2020/12/15	2	34.90	7	34.76	34.65	-5	630	-0.79%
2020/12/11	0	0.00	4	35.30	35.30	-4	634	-0.63%
2020/12/10	9	35.70	0	0.00	35.65	9	638	1.41%
2020/12/09	1	35.15	0	0.00	35.15	1	634	0.16%
2020/12/04	1	34.75	0	0.00	34.80	1	625	0.16%
2020/12/01	0	0.00	0	35.00	34.90	0	647	0.00%
2020/11/27	1	34.45	0	0.00	34.60	1	667	0.15%
2020/11/25	0.9	35.20	0	0.00	35.00	0.9	672	0.13%
2020/11/24	0	0.00	1	35.00	34.80	-1	698	-0.14%
2020/11/23	0	0.00	1	35.25	35.05	-1	705	-0.14%
2020/11/18	1	35.10	1.2	35.24	35.20	-0.2	729	-0.03%
2020/11/17	0	0.00	1	35.00	35.05	-1	740	-0.14%
2020/11/16	1	35.65	1	35.80	35.55	0	763	0.00%
2020/11/13	1	35.85	0	0.00	35.70	1	776	0.13%
2020/11/11	0	0.00	0.2	35.80	35.85	-0.2	809	-0.02%
2020/11/09	3	37.10	2	36.75	37.00	1	832	0.12%
2020/11/06	0	0.00	6	36.15	36.10	-6	846	-0.71%
2020/11/05	1	35.80	2	36.03	36.00	-1	899	-0.11%
2020/11/04	1	35.80	0	0.00	35.65	1	940	0.11%
2020/11/03	8	35.81	0.4	35.70	35.65	7.6	1,111	0.69%
2020/11/02	2	35.68	0	0.00	35.65	2	1,231	0.16%
2020/10/30	3	35.90	0	0.00	35.65	3	1,247	0.24%
2020/10/29	6	36.18	6	36.14	36.05	0	1,285	0.00%
2020/10/27	0	0.00	6	36.25	36.30	-6	1,378	-0.44%
2020/10/26	3	36.83	4.5	36.82	36.40	-1.5	1,391	-0.11%
2020/10/23	3	37.00	0	0.00	36.90	3	1,412	0.21%
2020/10/22	0	0.00	1	37.00	36.85	-1	1,449	-0.07%
2020/10/19	4	37.55	6	37.78	37.35	-2	1,582	-0.13%
2020/10/15	0	0.00	1	36.55	36.70	-1	1,713	-0.06%
2020/10/13	0	0.00	1	37.15	37.10	-1	1,918	-0.05%
2020/10/12	1	36.90	0	0.00	36.95	1	1,939	0.05%
2020/10/05	0	0.00	2	37.05	37.05	-2	2,332	-0.09%
2020/09/29	0	0.00	2	35.85	35.50	-2	2,541	-0.08%
2020/09/28	2	36.08	4	35.40	35.55	-2	2,576	-0.08%
2020/09/25	11	35.80	32	35.34	34.95	-21	2,620	-0.80%
2020/09/24	0	0.00	71	37.30	37.10	-71	2,669	-2.66%
2020/09/23	0	0.00	18	37.94	37.90	-18	2,698	-0.67%
2020/09/22	0	0.00	5	38.55	38.40	-5	2,719	-0.18%
2020/09/21	13	38.93	10	38.84	39.10	3	2,747	0.11%
2020/09/18	19	38.82	0	0.00	38.75	19	2,815	0.67%
2020/09/17	39	38.52	0	0.00	38.70	39	2,878	1.35%
2020/09/16	13	38.36	0	0.00	38.35	13	2,911	0.45%
2020/09/15	26	38.19	0	0.00	38.35	26	2,941	0.88%
2020/09/14	1	37.65	0	0.00	37.80	1	3,000	0.03%
2020/09/10	0	0.00	1	38.00	37.50	-1	3,235	-0.03%
2020/09/09	1	37.25	2	37.35	37.40	-1	3,287	-0.03%
2020/09/08	0	0.00	4	37.55	37.65	-4	3,405	-0.12%
2020/09/04	1	37.25	2	37.85	37.85	-1	3,603	-0.03%
2020/09/03	4	39.48	10	39.81	39.45	-6	3,686	-0.16%
2020/09/02	10	39.62	0.1	39.75	39.95	9.9	3,746	0.26%
2020/08/31	2	39.55	0	0.00	39.60	2	3,876	0.05%
2020/08/28	4	39.70	0	0.00	39.70	4	3,938	0.10%
2020/08/24	0	0.00	27	39.27	38.80	-27	4,799	-0.56%
2020/08/21	43	39.37	16	39.17	39.00	27	5,067	0.53%
2020/08/20	0	0.00	13	39.74	38.50	-13	5,284	-0.25%
2020/08/19	28	40.16	15	39.81	39.70	13	5,755	0.23%
2020/08/18	5	40.62	5	40.08	39.90	0	6,436	0.00%
2020/08/14	2	40.65	2	40.15	40.15	0	7,493	0.00%
2020/08/13	1	39.90	0	0.00	39.85	1	7,654	0.01%
2020/08/12	0	0.00	10	40.50	40.05	-10	7,827	-0.13%
2020/08/11	0	0.00	5	40.26	40.20	-5	7,853	-0.06%
2020/08/10	3	41.30	5	41.73	41.30	-2	7,853	-0.03%
2020/08/07	4	42.36	4	43.21	41.70	0	7,882	0.00%
2020/08/06	25	41.61	30	41.84	41.70	-5	7,790	-0.06%
2020/08/05	3	40.48	4	40.44	40.45	-1	7,755	-0.01%
2020/08/04	11	41.07	2	40.75	40.70	9	7,858	0.11%
2020/08/03	6	40.70	1	41.40	41.15	5	7,932	0.06%
2020/07/30	2	38.90	2	38.80	38.80	0	8,203	0.00%
2020/07/29	7	38.40	1	38.30	38.15	6	8,373	0.07%
2020/07/28	3	37.48	4	37.50	37.20	-1	8,641	-0.01%
2020/07/27	0	0.00	3	38.40	38.20	-3	8,929	-0.03%
2020/07/24	1	39.45	4	39.73	39.35	-3	9,148	-0.03%
2020/07/23	29	41.36	16	40.44	40.10	13	9,498	0.14%
2020/07/22	61	41.55	56.1	41.54	41.05	4.9	9,716	0.05%
2020/07/21	25	40.77	25	40.31	40.50	0	9,831	0.00%
2020/07/20	11	40.18	9	40.07	40.55	2	9,930	0.02%
2020/07/17	1	39.45	10	38.82	38.45	-9	9,809	-0.09%
2020/07/16	29	40.96	47	40.64	40.25	-18	9,754	-0.18%
2020/07/15	67	41.36	49	40.74	40.50	18	9,756	0.18%
2020/07/14	1	41.30	3	41.15	41.35	-2	9,758	-0.02%
2020/07/13	5	42.75	6	43.01	42.55	-1	9,734	-0.01%
2020/07/10	28	42.38	87	40.75	41.90	-59	9,583	-0.62%
2020/07/09	95	41.29	129	41.81	41.70	-34	9,481	-0.36%	大賣/
2020/07/08	71	41.61	185	42.58	42.00	-114	9,495	-1.20%	大賣/鉅額交易
2020/07/07	156	40.23	32	40.57	40.00	124	9,335	1.33%	大買/鉅額交易
2020/07/06	105	41.48	16	41.32	41.05	89	9,310	0.96%	大買/
2020/07/03	15	40.88	6	40.78	40.95	9	9,269	0.10%
2020/07/02	40	40.15	67	40.00	39.70	-27	9,262	-0.29%
2020/07/01	29	39.36	20	39.26	39.20	9	9,299	0.10%
2020/06/30	11	39.30	122	39.54	39.20	-111	9,321	-1.19%	大賣/鉅額交易
2020/06/29	140	40.41	34	40.24	39.75	106	9,383	1.13%	大買/鉅額交易
2020/06/24	39	38.62	2	38.08	38.30	37	9,312	0.40%
2020/06/23	23	40.24	42	40.43	39.75	-19	9,268	-0.20%
2020/06/22	57	41.05	27.4	40.77	40.50	29.6	9,251	0.32%
2020/06/19	3	41.13	1	40.85	40.85	2	9,235	0.02%
2020/06/18	10	43.29	35	42.47	42.60	-25	9,177	-0.27%
2020/06/17	50	41.82	58	41.75	41.65	-8	9,005	-0.09%
2020/06/16	45	41.07	30	41.31	41.40	15	8,960	0.17%
2020/06/15	56	40.95	56	41.63	41.00	0	8,946	0.00%
2020/06/12	10	40.65	12	40.29	39.90	-2	8,853	-0.02%
2020/06/11	10	41.11	18	41.37	39.80	-8	8,841	-0.09%
2020/06/10	50	41.23	66	40.95	40.85	-16	8,744	-0.18%
2020/06/09	126	40.35	128	40.78	40.25	-2	8,715	-0.02%	大買/大賣/
2020/06/08	29	40.49	14	40.54	40.60	15	8,719	0.17%
2020/06/05	9	40.79	8	40.84	40.85	1	8,719	0.01%
2020/06/04	4	39.95	13	39.94	39.60	-9	8,720	-0.10%
2020/06/03	1	40.15	70	39.09	39.85	-69	8,849	-0.78%
2020/06/02	80	39.63	18.1	40.50	39.05	61.9	8,909	0.70%
2020/06/01	23	43.31	46	44.88	43.15	-23	8,887	-0.26%
2020/05/29	86	46.08	96	44.25	45.50	-10	8,761	-0.11%
2020/05/28	128	43.33	417	43.24	42.80	-289	8,433	-3.43%	大買/大賣/鉅額交易
2020/05/27	540	42.66	202	42.26	41.80	338	8,163	4.14%	大買/大賣/鉅額交易
2020/05/26	121	45.65	76	46.30	44.95	45	7,941	0.57%	大買/
2020/05/25	178	52.22	399	52.50	49.85	-221	7,440	-2.97%	大買/大賣/鉅額交易
2020/05/22	287	50.33	185.1	49.59	50.60	101.9	6,763	1.51%	大買/大賣/鉅額交易
2020/05/21	62	46.04	143	46.26	46.00	-81	6,279	-1.29%	大賣/
2020/05/20	88	43.92	0	0.00	44.30	88	5,723	1.54%
2020/05/19	10	42.90	6	43.38	40.30	4	5,540	0.07%
2020/05/18	5	41.85	40	40.23	41.85	-35	5,353	-0.65%
2020/05/15	41	37.55	6	37.55	38.05	35	5,306	0.66%
2020/05/14	1	38.40	2	40.95	38.40	-1	5,264	-0.02%
2020/05/13	6	41.42	23	41.56	42.50	-17	5,206	-0.33%
2020/05/12	21	41.00	7	40.67	41.00	14	5,137	0.27%
2020/05/11	7	41.14	35	39.48	39.50	-28	5,067	-0.55%
2020/05/08	4	43.23	7	46.79	43.20	-3	4,971	-0.06%
2020/05/07	79	46.89	59	48.48	48.00	20	4,954	0.40%
2020/05/06	80	51.56	56	53.21	49.50	24	4,852	0.49%
2020/05/05	113	49.18	84	49.52	50.10	29	4,660	0.62%	大買/
2020/05/04	87	50.65	64	50.11	50.90	23	4,474	0.51%
2020/04/30	46	46.31	12.1	46.67	46.30	33.9	4,187	0.81%
2020/04/29	0	0.00	3	43.07	44.35	-3	3,873	-0.08%
2020/04/28	17	43.17	57	42.19	40.35	-40	3,670	-1.09%
2020/04/27	42	41.27	277.3	40.94	41.35	-235.3	3,392	-6.93%	大賣/鉅額交易
2020/04/24	301	37.09	48	36.87	37.60	253	3,095	8.17%	大買/鉅額交易
2020/04/23	33	32.91	3	32.63	34.20	30	2,868	1.05%
2020/04/22	0	0.00	1	30.80	31.60	-1	2,717	-0.04%
2020/04/21	2	31.18	2	32.53	30.80	0	2,703	0.00%
2020/04/20	14	32.20	14	32.35	32.30	0	2,680	0.00%
2020/04/17	3	31.87	1	31.90	31.85	2	2,654	0.08%
2020/04/16	1	31.90	0	0.00	32.10	1	2,607	0.04%
2020/04/15	2	31.68	6	31.62	31.65	-4	2,572	-0.16%
2020/04/14	0	0.00	2	31.95	31.95	-2	2,553	-0.08%
2020/04/13	0	0.00	1	32.25	31.60	-1	2,525	-0.04%
2020/04/10	5	30.90	0	0.00	30.90	5	2,454	0.20%
2020/04/09	1	31.10	1	31.25	31.10	0	2,435	0.00%
2020/04/08	1	30.90	1	31.05	31.10	0	2,418	0.00%
2020/04/07	2	31.65	7	31.54	31.25	-5	2,396	-0.21%
2020/04/06	11	31.31	7	31.24	32.15	4	2,329	0.17%
2020/04/01	5	29.14	4	29.80	29.30	1	2,254	0.04%
2020/03/31	7	28.84	4	28.50	28.50	3	2,203	0.14%
2020/03/30	8	27.30	1	27.25	27.30	7	2,107	0.33%
2020/03/27	2	27.45	1	27.05	27.00	1	2,093	0.05%
2020/03/26	5	25.88	14	27.19	27.60	-9	2,066	-0.44%
2020/03/25	0	0.00	1	26.10	25.95	-1	2,039	-0.05%
2020/03/23	4	24.68	4	24.75	24.35	0	2,005	0.00%
2020/03/20	2	24.95	4	25.40	25.40	-2	1,995	-0.10%
2020/03/19	3	25.48	1	24.30	24.30	2	1,966	0.10%
2020/03/18	13	27.13	1	27.65	26.95	12	1,926	0.62%
2020/03/17	52	29.81	0	0.00	28.00	52	1,900	2.74%
2020/03/16	1	30.60	1	31.70	30.60	0	1,852	0.00%
2020/03/13	5	29.60	16	29.57	30.15	-11	1,794	-0.61%
2020/03/12	1	33.45	5	35.70	32.65	-4	1,726	-0.23%
2020/03/11	1	35.00	7	36.09	35.00	-6	1,648	-0.36%
2020/03/10	10	35.69	1	35.00	34.95	9	1,580	0.57%
2020/03/09	37	38.22	30	37.88	37.60	7	1,498	0.47%
2020/03/06	10	37.44	32	37.51	37.10	-22	1,298	-1.69%
2020/03/05	73	33.93	73	34.17	35.20	0	1,076	0.00%
2020/03/04	1	33.00	2	33.15	32.60	-1	888	-0.11%
2020/03/03	4	30.91	0	0.00	30.85	4	822	0.49%
2020/03/02	2	30.60	0	0.00	30.75	2	820	0.24%
2020/02/27	1	31.90	1	31.85	31.30	0	813	0.00%
2020/02/25	1	32.10	0	0.00	32.00	1	844	0.12%
2020/02/24	4	32.74	1	32.90	32.80	3	825	0.36%
2020/02/21	0	0.00	1	32.40	32.15	-1	788	-0.13%
2020/02/20	2	31.60	0	0.00	31.50	2	769	0.26%
2020/02/17	2	31.80	0	0.00	31.40	2	768	0.26%
2020/02/14	20	32.15	0	0.00	31.15	20	756	2.64%
2020/02/11	1	32.60	1	33.05	32.40	0	720	0.00%
2020/02/10	14	33.80	30	33.69	33.20	-16	691	-2.31%
2020/02/07	3	32.33	4.9	31.86	32.20	-1.9	591	-0.33%
2020/02/05	0	0.00	4	30.30	30.20	-4	505	-0.79%
2020/02/03	2	30.68	7	30.60	30.00	-5	495	-1.01%
2020/01/31	9	30.94	32	33.00	30.60	-23	486	-4.73%
2020/01/30	36	33.18	0	0.00	33.30	36	435	8.27%
2020/01/15	0	0.00	2	29.65	29.50	-2	323	-0.62%
2020/01/14	2	29.55	2	29.65	29.60	0	322	0.00%
2020/01/13	2	29.55	0	0.00	29.50	2	320	0.62%
2020/01/08	3	29.10	0	0.00	29.10	3	318	0.94%
2019/12/20	0	0.00	0.4	29.95	29.95	-0.4	306	-0.14%
2019/12/17	0	0.00	0.9	29.90	30.00	-0.9	307	-0.29%
2019/12/12	5	30.10	6	30.13	30.10	-1	298	-0.33%
2019/12/06	0	0.00	0.5	30.70	30.80	-0.5	285	-0.18%
2019/11/28	0	0.00	3	31.47	31.60	-3	295	-1.02%
2019/11/25	1	31.60	18	31.51	31.20	-17	267	-6.35%
2019/11/22	3	31.00	0	0.00	31.10	3	249	1.20%
2019/11/20	15	29.27	0	0.00	29.20	15	216	6.93%
2019/11/13	0	0.00	5	29.50	29.25	-5	204	-2.45%
2019/11/12	0	0.00	2	29.50	29.35	-2	203	-0.98%
2019/11/07	5	29.20	0	0.00	29.05	5	196	2.55%
2019/11/06	0	0.00	3	29.05	29.05	-3	195	-1.54%
2019/10/31	2	29.05	0	0.00	29.05	2	193	1.03%
2019/10/28	0	0.00	1.1	28.94	28.95	-1.1	185	-0.59%
2019/10/14	0	0.00	19	28.91	28.80	-19	245	-7.75%
2019/09/27	1	28.70	0	0.00	28.55	1	251	0.40%
2019/09/18	1	28.50	0	0.00	28.50	1	245	0.41%
2019/09/04	4	30.20	0	0.00	30.40	4	237	1.68%
2019/09/02	0	0.00	2	30.40	30.55	-2	221	-0.90%
2019/08/29	0	0.00	1	29.80	29.85	-1	205	-0.49%
2019/08/19	0	0.00	2.2	29.29	29.20	-2.2	189	-1.16%
2019/08/16	1	29.00	0	0.00	29.25	1	187	0.53%
2019/08/14	8	29.00	0	0.00	29.20	8	182	4.38%
2019/08/13	2	28.65	0	0.00	28.65	2	178	1.12%
2019/08/06	13	28.53	13.7	28.54	28.55	-0.7	189	-0.38%
2019/07/22	10	29.75	1	30.25	29.80	9	164	5.47%
2019/07/19	10	29.95	36	30.01	29.80	-26	158	-16.43%
2019/07/18	21	29.38	26	29.74	30.10	-5	149	-3.34%
2019/07/12	0	0.00	7	28.73	28.70	-7	124	-5.62%
2019/07/10	2	28.85	0	0.00	29.00	2	126	1.58%
2019/07/09	0	0.00	2	29.00	28.85	-2	126	-1.58%
2019/07/08	0	0.00	9	28.99	28.90	-9	126	-7.10%
2019/07/05	8	28.61	0	0.00	28.80	8	126	6.33%
2019/07/04	11	28.33	0	0.00	28.35	11	148	7.41%
2019/07/02	20	28.27	10	28.30	28.30	10	158	6.29%
2019/07/01	6	27.93	0	0.00	27.85	6	156	3.84%
2019/06/28	11	28.05	0	0.00	27.95	11	155	7.08%
2019/06/27	4	27.90	0	0.00	27.85	4	156	2.55%
2019/06/26	1	28.00	0	0.00	27.95	1	157	0.63%
2019/06/05	0	0.00	6	27.50	27.50	-6	197	-3.04%
2019/05/30	2	27.48	0	0.00	27.50	2	212	0.94%
2019/05/24	1	27.40	0	0.00	27.30	1	218	0.46%
2019/05/23	1	27.50	0	0.00	27.30	1	219	0.45%
2019/05/22	1	27.65	0	0.00	27.55	1	223	0.45%
2019/05/13	1	28.00	0	0.00	28.05	1	281	0.36%
2019/05/10	1	27.85	0	0.00	27.85	1	281	0.35%
2019/05/09	4	28.25	0	0.00	28.15	4	281	1.42%
2019/05/08	1	28.20	0	0.00	28.30	1	281	0.36%
2019/04/29	1	28.50	0	0.00	28.25	1	281	0.36%
2019/04/17	2	28.95	0	0.00	28.95	2	280	0.71%
2019/04/10	0	0.00	9	29.61	29.70	-9	304	-2.96%
2019/04/09	4	29.16	0	0.00	29.15	4	278	1.44%
2019/03/29	0	0.00	1	29.00	28.60	-1	263	-0.38%
2019/03/25	1	28.20	0	0.00	28.15	1	254	0.39%
2019/03/22	0	0.00	3	28.30	28.30	-3	253	-1.18%
2019/03/14	1	28.40	0	0.00	28.30	1	270	0.37%
2019/03/13	4	28.86	0	0.00	28.75	4	270	1.48%
2019/03/12	2	28.30	0	0.00	28.50	2	256	0.78%
2019/03/08	0	0.00	1	28.30	28.30	-1	257	-0.39%
2019/03/07	1	28.60	1	28.45	28.30	0	257	0.00%
2019/03/06	0	0.00	1	28.10	28.00	-1	247	-0.40%
2019/03/05	0	0.00	1	28.20	28.00	-1	247	-0.40%
2019/02/26	0	0.00	1	28.05	28.05	-1	243	-0.41%
2019/02/25	0	0.00	2	28.30	28.10	-2	242	-0.83%
2019/02/21	4	28.40	0	0.00	28.20	4	240	1.66%
2019/02/20	1	28.60	1	28.40	28.35	0	237	0.00%
2019/02/19	3	28.78	1	28.80	28.60	2	234	0.85%
2019/02/15	0	0.00	2	28.33	27.90	-2	213	-0.94%
2019/01/23	1	26.90	0	0.00	26.85	1	170	0.59%
2019/01/15	0	0.00	1	27.10	27.10	-1	176	-0.57%
2019/01/11	0	0.00	3	26.85	26.85	-3	178	-1.68%
2019/01/08	3	27.93	3	27.72	27.65	0	172	0.00%
2019/01/07	1	26.70	0	0.00	26.60	1	150	0.67%
2019/01/04	0	0.00	1	25.75	26.25	-1	145	-0.69%
2018/12/19	0	0.00	1	26.55	26.55	-1	255	-0.39%
2018/12/18	1	26.65	7	26.89	26.70	-6	254	-2.36%
2018/12/17	0	0.00	1	27.35	27.10	-1	252	-0.40%
2018/12/14	1	27.35	0	0.00	27.25	1	253	0.39%
2018/12/13	4	27.40	1	27.30	27.50	3	252	1.19%
2018/12/12	0	0.00	3	27.32	27.20	-3	250	-1.20%
2018/12/11	1	27.20	8	27.55	27.20	-7	248	-2.82%
2018/12/10	9	27.71	21	27.70	27.35	-12	245	-4.89%
2018/12/07	8	26.59	1	26.55	26.70	7	232	3.01%
2018/12/06	1	26.75	7	26.48	26.30	-6	234	-2.56%
2018/12/05	3	26.72	1	26.75	26.85	2	233	0.86%
2018/12/04	10	26.82	1	26.90	26.90	9	235	3.82%
2018/12/03	1	26.65	0	0.00	26.60	1	249	0.40%
2018/11/30	7	26.46	0	0.00	26.40	7	252	2.77%
2018/11/29	3	26.33	0	0.00	26.25	3	255	1.18%
2018/11/28	6.5	26.31	0	0.00	26.30	6.5	255	2.52%
2018/11/27	0	0.00	1	26.20	26.15	-1	256	-0.39%
2018/11/26	5	26.08	0	0.00	26.15	5	259	1.93%
2018/11/20	0	0.00	1	25.95	25.95	-1	264	-0.38%
2018/11/19	1	26.30	0	0.00	26.15	1	265	0.38%
2018/11/12	2	26.30	0	0.00	26.15	2	276	0.72%
2018/11/05	0	0.00	1	26.00	26.00	-1	297	-0.34%
2018/11/01	1	25.80	0	0.00	25.80	1	299	0.33%
2018/10/31	3	25.62	0	0.00	25.65	3	301	0.99%
2018/10/30	1	25.60	0	0.00	25.40	1	306	0.33%
2018/10/03	1	31.25	2	30.78	30.45	-1	284	-0.35%
2018/10/02	1	33.00	4	33.59	31.15	-3	275	-1.09%
2018/10/01	0	0.00	4	31.90	31.90	-4	223	-1.79%
2018/09/25	0	0.00	1	29.25	29.30	-1	218	-0.46%
2018/09/07	2	30.40	0	0.00	29.85	2	245	0.82%
2018/08/22	0	0.00	1	30.95	30.80	-1	225	-0.44%
2018/07/26	0	0.00	1	33.20	33.15	-1	312	-0.32%
2018/07/19	0	0.00	1	33.50	33.25	-1	419	-0.24%
2018/07/17	2	33.65	0	0.00	33.50	2	447	0.45%
2018/07/02	0	0.00	1	34.85	34.50	-1	550	-0.18%
2018/06/25	0	0.00	1	34.95	34.30	-1	574	-0.17%
2018/06/22	0	0.00	3	34.77	34.90	-3	583	-0.51%
2018/06/13	0	0.00	1	34.40	34.45	-1	646	-0.15%
2018/06/12	10	34.30	10	34.30	34.30	0	673	0.00%
2018/06/11	0	0.00	10	34.15	34.10	-10	675	-1.48%
2018/05/31	0	0.00	1	34.20	34.35	-1	680	-0.15%
2018/05/29	1	34.25	0	0.00	34.25	1	678	0.15%
2018/05/18	4	34.60	0	0.00	35.00	4	669	0.60%
2018/05/17	0	0.00	2	34.20	34.15	-2	667	-0.30%
2018/05/15	2	35.85	3	35.50	35.40	-1	654	-0.15%
2018/05/11	1	36.00	0	0.00	36.00	1	651	0.15%
2018/05/09	0	0.00	1	36.45	36.35	-1	645	-0.15%
2018/05/08	1	37.85	0	0.00	36.90	1	638	0.16%
2018/05/04	0	0.00	0.1	36.05	36.00	-0.1	601	-0.01%
2018/05/02	0	0.00	1	37.25	36.95	-1	589	-0.17%
2018/04/30	3	37.18	0.1	37.00	37.20	2.9	585	0.50%
2018/04/27	0	0.00	1	36.85	36.55	-1	570	-0.18%
2018/04/26	5	37.00	1	37.20	36.35	4	563	0.71%
2018/04/25	0	0.00	1	37.00	36.85	-1	503	-0.20%
2018/04/24	0	0.00	2	36.35	36.10	-2	489	-0.41%
2018/04/17	0	0.00	2	35.73	34.90	-2	451	-0.44%
2018/04/16	0	0.00	5	36.65	36.00	-5	439	-1.14%
2018/04/13	1	36.90	1	36.70	36.60	0	433	0.00%
2018/04/12	1	35.90	1	35.90	35.85	0	413	0.00%
2018/04/11	11	35.99	0	0.00	36.00	11	412	2.67%
2018/04/10	0	0.00	5	36.24	35.40	-5	401	-1.24%
2018/04/03	0	0.00	1	35.00	35.45	-1	373	-0.27%
2018/03/30	0	0.00	1	35.55	35.60	-1	341	-0.29%
2018/03/29	4	35.38	0	0.00	35.35	4	338	1.18%
2018/03/27	0	0.00	2	35.75	35.50	-2	324	-0.62%
2018/03/26	0	0.00	1	35.85	35.95	-1	314	-0.32%
2018/03/23	2	34.43	0	0.00	34.60	2	288	0.69%
2018/03/21	2	35.85	0	0.00	35.50	2	284	0.70%
2018/03/16	1	35.25	0	0.00	35.30	1	246	0.41%
2018/03/15	0	0.00	0.1	34.00	33.70	-0.1	220	-0.06%
2018/03/14	2	33.70	3	33.82	33.65	-1	222	-0.45%
2018/03/12	2	33.15	0	0.00	33.05	2	230	0.87%
2018/03/08	0	0.00	0.1	33.75	33.70	-0.1	330	-0.02%
2018/03/01	1	33.60	0	0.00	33.70	1	389	0.26%
2018/02/27	0	0.00	1	33.90	33.80	-1	393	-0.25%
2018/02/26	1	34.50	0	0.00	34.00	1	394	0.25%
2018/02/23	2	34.55	0	0.00	34.65	2	393	0.51%
2018/02/22	1	33.90	0	0.00	34.25	1	398	0.25%
2018/02/08	0	0.00	0.2	33.90	33.75	-0.2	431	-0.04%
2018/01/24	0	0.00	1	36.95	37.05	-1	434	-0.23%
2018/01/19	0	0.00	2	37.00	36.90	-2	440	-0.45%
2018/01/09	0	0.00	0.2	37.05	37.10	-0.2	465	-0.04%
2018/01/08	0	0.00	1	37.00	36.95	-1	470	-0.21%