盛弘 (8403)-國票券商分點個股進出

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
28.90
漲跌
▼0.20
漲幅
-0.69%
成交量
129張
產業
上櫃生技醫療類股
142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－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	2.5	29.03	28.90	-2.5	117	-2.11%
2024/12/12	2.5	29.31	0	0.00	29.10	2.5	116	2.18%
2024/11/18	0	0.00	0	28.55	28.35	0	137	0.00%
2024/11/15	0	0.00	0	28.75	28.60	0	134	0.00%
2024/10/09	0	0.00	0	30.30	29.95	0	172	-0.01%
2024/09/20	0	30.45	0	0.00	30.20	0	222	0.00%
2024/09/16	0	0.00	0.3	30.41	30.35	-0.3	242	-0.11%
2024/09/13	0.3	30.10	0	0.00	30.20	0.3	247	0.11%
2024/09/02	0	0.00	0.5	31.01	30.85	-0.5	325	-0.15%
2024/08/30	0.5	31.00	0	0.00	31.00	0.5	325	0.15%
2024/08/27	0	0.00	0.5	30.75	30.65	-0.5	325	-0.14%
2024/08/26	0.5	32.30	0	0.00	32.15	0.5	323	0.14%
2024/08/23	0	0.00	0.1	32.20	32.00	-0.1	319	-0.02%
2024/08/22	0.1	32.30	1.4	32.25	32.10	-1.3	319	-0.41%
2024/08/21	0	0.00	1	32.30	32.25	-1	323	-0.30%
2024/08/20	1.9	32.27	0	32.20	32.20	1.9	320	0.61%
2024/08/19	0.1	32.16	0.4	32.14	32.20	-0.3	322	-0.09%
2024/08/16	0.1	32.00	0.2	31.93	31.95	-0.1	323	-0.04%
2024/08/15	0.8	31.76	0	0.00	31.80	0.8	324	0.26%
2024/08/13	0	0.00	10.4	31.28	31.60	-10.4	326	-3.20%
2024/08/12	0.4	30.93	15.2	30.96	31.00	-14.7	324	-4.54%
2024/08/09	0.2	30.75	0	0.00	30.50	0.2	325	0.06%
2024/08/08	0	0.00	0.6	30.33	30.30	-0.6	327	-0.18%
2024/08/07	0.6	30.25	0	0.00	30.20	0.6	331	0.18%
2024/08/05	25	29.30	0	0.00	29.05	25	325	7.69%
2024/07/31	0	0.00	0	31.73	31.50	0	311	0.00%
2024/07/22	0	0.00	0	32.45	31.70	0	320	0.00%
2024/07/02	0	0.00	0.3	33.91	33.40	-0.3	313	-0.09%
2024/07/01	0.3	34.00	0.6	34.10	33.65	-0.3	310	-0.10%
2024/06/28	0.6	33.75	0	0.00	33.90	0.6	305	0.19%
2024/06/27	0	0.00	1.2	33.68	33.75	-1.2	293	-0.41%
2024/06/26	1.2	33.55	0	0.00	33.65	1.2	288	0.42%
2024/06/25	0	0.00	0.1	33.35	33.10	-0.1	283	-0.02%
2024/06/24	0.1	33.80	3.4	33.62	33.35	-3.3	278	-1.20%
2024/06/21	0.4	33.67	0	0.00	33.25	0.4	275	0.15%
2024/06/20	0	0.00	0.8	33.47	33.25	-0.8	271	-0.28%
2024/06/19	0.8	33.48	2.1	33.43	33.55	-1.3	268	-0.49%
2024/06/18	5.1	33.52	1.1	33.41	33.40	4	256	1.54%
2024/06/17	1.1	32.84	0	0.00	32.75	1.1	224	0.49%
2024/06/14	0	0.00	1.4	32.15	32.10	-1.4	212	-0.67%
2024/06/13	0.3	32.14	0	0.00	32.20	0.3	213	0.13%
2024/06/12	0	0.00	1.3	32.26	32.05	-1.3	212	-0.62%
2024/06/11	1.3	32.38	0	0.00	32.40	1.3	210	0.62%
2024/06/07	0	0.00	0.1	32.25	32.20	-0.1	206	-0.04%
2024/06/06	0.1	32.25	0	0.00	32.25	0.1	207	0.04%
2024/05/31	0	0.00	0	32.00	31.75	0	215	0.00%
2024/05/30	0.1	31.75	0	0.00	31.65	0.1	216	0.02%
2024/05/21	0	0.00	0.1	32.40	32.10	-0.1	219	-0.05%
2024/05/20	0.1	32.40	0	0.00	32.45	0.1	218	0.05%
2024/05/14	0	0.00	0.1	32.45	32.30	-0.1	220	-0.04%
2024/05/13	0.1	32.20	0	0.00	32.25	0.1	221	0.04%
2024/05/06	0	0.00	0	32.50	32.15	0	216	0.00%
2024/05/02	0	32.60	0.1	32.20	32.80	-0.1	213	-0.05%
2024/04/30	0.1	32.23	0	0.00	32.05	0.1	209	0.06%
2024/04/26	0	0.00	0.8	31.60	31.40	-0.8	206	-0.39%
2024/04/25	0.8	31.50	0.5	32.09	31.55	0.3	206	0.14%
2024/04/24	0.5	31.38	0	0.00	31.30	0.5	205	0.25%
2024/04/16	0.1	30.85	0	0.00	30.65	0.1	201	0.05%
2024/04/11	0	0.00	0	32.05	31.50	0	199	-0.01%
2024/04/10	0	32.02	0	0.00	32.05	0	200	0.01%
2024/04/09	0	0.00	0.2	31.60	31.40	-0.2	202	-0.10%
2024/04/08	0.2	31.45	0	0.00	31.40	0.2	203	0.09%
2024/03/27	0	0.00	0.1	31.51	31.45	-0.1	201	-0.03%
2024/03/26	0.1	31.65	0	0.00	31.30	0.1	202	0.03%
2024/03/08	0	0.00	0.9	31.94	31.35	-0.9	202	-0.45%
2024/03/07	0.9	32.00	0	0.00	31.90	0.9	202	0.45%
2024/02/23	0	0.00	0.6	31.90	31.70	-0.6	212	-0.28%
2024/02/22	0.6	31.90	0	0.00	31.75	0.6	211	0.28%
2024/02/19	0	0.00	0.4	32.34	32.15	-0.4	209	-0.21%
2024/02/16	0.4	31.99	0	0.00	32.15	0.4	211	0.21%
2024/02/02	0	0.00	0.3	32.46	32.20	-0.3	209	-0.16%
2024/02/01	0.3	32.40	0	0.00	32.45	0.3	208	0.17%
2024/01/26	0	0.00	0.3	33.13	32.90	-0.3	213	-0.13%
2024/01/25	0	0.00	0.3	33.04	32.90	-0.3	214	-0.14%
2024/01/24	0.1	33.10	0.2	33.17	33.20	-0.1	213	-0.04%
2024/01/23	0.7	32.94	0.7	32.92	32.85	-0.1	211	-0.03%
2024/01/22	0.1	32.80	0.3	32.85	32.75	-0.3	209	-0.12%
2024/01/19	0	0.00	0.7	32.71	32.50	-0.7	209	-0.35%
2024/01/18	1.6	32.50	0.5	32.60	32.50	1.2	209	0.55%
2024/01/17	0.6	32.66	0	0.00	32.50	0.6	208	0.27%
2024/01/16	0	0.00	0.2	32.80	32.50	-0.2	207	-0.10%
2024/01/15	0	0.00	2	32.60	32.60	-2	207	-0.96%
2024/01/12	0	0.00	0.1	32.80	32.40	-0.1	208	-0.02%
2024/01/11	0.1	32.55	0	0.00	32.50	0.1	207	0.02%
2024/01/09	0	0.00	0.6	33.04	32.65	-0.6	203	-0.28%
2024/01/08	0.6	33.45	8.9	33.51	33.25	-8.3	201	-4.10%
2024/01/05	0	0.00	0	33.20	33.15	0	198	0.00%
2024/01/04	0	33.15	1.3	33.34	33.15	-1.3	198	-0.63%
2024/01/03	1.3	33.62	0	0.00	33.55	1.3	198	0.64%
2023/12/22	0	0.00	1.4	33.31	33.25	-1.4	209	-0.64%
2023/12/21	0	0.00	1.9	33.44	33.40	-1.9	209	-0.90%
2023/12/20	3.2	33.53	0	0.00	33.60	3.2	209	1.55%
2023/12/19	0	0.00	0.4	32.90	32.90	-0.4	202	-0.20%
2023/12/18	0.4	33.24	1	33.16	32.85	-0.6	203	-0.31%
2023/12/15	1	32.94	0.2	32.72	33.05	0.9	203	0.42%
2023/12/14	0.2	32.85	0	0.00	32.65	0.2	202	0.09%
2023/12/12	0	0.00	0	33.00	32.75	0	202	0.00%
2023/12/05	0	0.00	0.5	33.81	33.55	-0.5	216	-0.24%
2023/12/04	0	34.10	0.2	34.05	34.05	-0.2	216	-0.10%
2023/12/01	1.7	33.77	0.3	34.20	33.85	1.4	213	0.65%
2023/11/30	0	0.00	1	33.53	33.50	-1	206	-0.47%
2023/11/29	1.2	33.61	0.1	33.36	33.75	1.1	206	0.55%
2023/11/28	0.1	33.20	1.5	33.22	33.15	-1.3	201	-0.67%
2023/11/27	1.5	33.62	26	33.73	33.30	-24.5	198	-12.37%
2023/11/21	0	0.00	0.1	32.86	32.70	-0.1	205	-0.03%
2023/11/20	0.1	32.90	0	0.00	32.85	0.1	210	0.04%
2023/11/16	0	0.00	0.1	32.15	32.05	-0.1	216	-0.03%
2023/11/15	0	0.00	0	32.25	31.95	0	218	-0.02%
2023/11/10	0	0.00	0	33.20	32.70	0	224	0.00%
2023/11/09	0	0.00	1.7	33.21	33.00	-1.7	234	-0.72%
2023/11/08	0	0.00	1.6	33.26	33.20	-1.6	252	-0.65%
2023/11/07	0.6	33.54	1	33.35	33.20	-0.5	268	-0.17%
2023/11/06	1.2	33.08	0.1	33.10	33.15	1.1	282	0.40%
2023/11/03	1.5	33.04	4.7	33.06	33.10	-3.2	289	-1.09%
2023/11/02	1.8	32.46	0	0.00	32.90	1.8	300	0.62%
2023/10/31	0	0.00	0.6	32.71	32.20	-0.6	316	-0.19%
2023/10/30	0	32.70	0.4	32.89	32.80	-0.4	335	-0.11%
2023/10/27	0.8	32.77	0	0.00	32.65	0.8	343	0.24%
2023/10/26	0	32.35	0	0.00	32.05	0	357	0.00%
2023/10/25	0	0.00	0.9	32.95	32.65	-0.9	380	-0.23%
2023/10/24	0.9	32.56	0	0.00	32.50	0.9	397	0.22%
2023/10/20	0	0.00	0.2	32.09	32.30	-0.2	508	-0.04%
2023/10/19	0.2	32.20	0	0.00	32.20	0.2	579	0.04%
2023/10/18	0	0.00	13.1	32.12	31.95	-13.1	615	-2.13%
2023/10/17	5	32.30	0	0.00	32.25	5	680	0.74%
2023/10/16	5	32.82	0	33.10	32.70	5	791	0.63%
2023/10/13	0.7	33.10	0	0.00	33.05	0.7	824	0.09%
2023/10/03	0	0.00	1	33.79	33.65	-1	952	-0.10%
2023/10/02	1	33.99	0.2	33.85	33.90	0.7	959	0.08%
2023/09/28	0.2	33.12	27	33.64	33.60	-26.8	970	-2.76%
2023/09/26	0	0.00	0.1	33.43	32.65	-0.1	992	-0.01%
2023/09/25	0.1	32.95	0	0.00	33.10	0.1	1,015	0.01%
2023/09/22	0	0.00	0.1	32.46	32.25	-0.1	1,056	-0.01%
2023/09/21	0	0.00	1	32.42	32.15	-1	1,178	-0.08%
2023/09/20	0	0.00	1.2	32.55	32.35	-1.2	1,211	-0.10%
2023/09/19	0	0.00	1.4	32.73	32.45	-1.4	1,333	-0.11%
2023/09/18	0	0.00	5.5	32.90	32.80	-5.5	1,348	-0.41%
2023/09/15	0	0.00	5	32.72	32.50	-5	1,356	-0.37%
2023/09/14	0	0.00	0.4	32.60	33.00	-0.4	1,363	-0.03%
2023/09/13	0.1	32.35	0.1	32.55	32.45	0	1,370	0.00%
2023/09/12	0	0.00	0.1	31.95	32.00	-0.1	1,381	0.00%
2023/09/11	0	0.00	4.3	32.36	31.90	-4.3	1,407	-0.31%
2023/09/08	0	0.00	3.9	32.82	32.65	-3.9	1,413	-0.27%
2023/09/07	0	0.00	1.1	33.23	32.90	-1.1	1,429	-0.08%
2023/09/06	0	0.00	1.7	33.40	33.05	-1.7	1,449	-0.12%
2023/09/05	0	0.00	1.5	33.65	33.45	-1.5	1,479	-0.10%
2023/09/04	0	0.00	0.9	33.75	33.50	-0.9	1,508	-0.06%
2023/09/01	0	0.00	3.2	33.73	33.70	-3.2	1,572	-0.20%
2023/08/31	0	0.00	1.2	33.94	33.50	-1.2	1,724	-0.07%
2023/08/30	0	0.00	1.6	33.23	33.40	-1.6	1,750	-0.09%
2023/08/29	1	33.05	2.1	33.45	33.00	-1.1	1,772	-0.06%
2023/08/23	1	34.80	0.5	35.29	34.75	0.5	1,792	0.03%
2023/08/22	0	0.00	0.6	35.35	35.30	-0.6	1,811	-0.03%
2023/08/21	0	35.70	0.2	35.67	35.45	-0.1	1,824	-0.01%
2023/08/18	0	0.00	7.6	35.62	35.25	-7.6	1,839	-0.41%
2023/08/17	0.5	35.55	3.2	35.10	35.70	-2.6	1,854	-0.14%
2023/08/16	0	0.00	0	35.20	35.30	0	1,870	0.00%
2023/08/15	0	35.20	0.3	35.22	35.45	-0.3	1,899	-0.02%
2023/08/14	0.3	34.71	34.3	34.60	34.65	-34	1,918	-1.77%
2023/08/11	0	0.00	6.4	35.75	35.40	-6.4	1,928	-0.33%
2023/08/10	15	36.00	2.8	36.35	35.95	12.2	1,939	0.63%
2023/08/09	1	36.85	3.5	36.96	36.70	-2.5	1,977	-0.12%
2023/08/04	0	0.00	5.8	37.83	37.90	-5.8	2,220	-0.26%
2023/08/02	0	37.85	16.6	37.67	37.75	-16.6	2,359	-0.70%
2023/07/31	0	38.60	0	0.00	38.15	0	2,749	0.00%
2023/07/28	0	0.00	0.3	39.10	38.60	-0.3	2,991	-0.01%
2023/07/27	0.3	39.38	0.7	39.51	39.45	-0.4	3,079	-0.01%
2023/07/26	3	39.52	6.8	39.78	39.50	-3.8	3,311	-0.12%
2023/07/25	6.8	40.93	8.3	40.72	40.60	-1.6	3,482	-0.05%
2023/07/24	10.3	40.02	5.1	39.76	39.60	5.2	3,536	0.15%
2023/07/21	26	39.30	89.2	39.09	39.40	-63.2	3,499	-1.81%
2023/07/20	3	40.40	0.7	39.72	40.10	2.3	3,485	0.07%
2023/07/19	25	40.88	26.3	40.70	40.85	-1.2	3,436	-0.04%
2023/07/18	0.3	39.45	1.3	39.50	38.75	-1	3,349	-0.03%
2023/07/17	1.3	39.94	0.3	39.76	39.85	0.9	3,343	0.03%
2023/07/14	0.3	39.25	6	39.51	39.60	-5.7	3,337	-0.17%
2023/07/12	0	0.00	0.2	38.33	37.80	-0.2	3,304	-0.01%
2023/07/11	0.2	38.68	0.8	38.77	38.30	-0.6	3,299	-0.02%
2023/07/10	0.8	38.68	0	0.00	38.70	0.8	3,293	0.02%
2023/07/07	0	0.00	0.1	38.72	38.50	-0.1	3,293	0.00%
2023/07/06	26.1	39.00	3.6	39.12	39.00	22.5	3,287	0.68%
2023/07/05	0.6	39.35	1.2	39.42	39.25	-0.6	3,276	-0.02%
2023/07/04	6.2	39.21	0.1	39.35	39.20	6.1	3,282	0.18%
2023/07/03	0.1	39.70	2.9	39.59	39.40	-2.7	3,280	-0.08%
2023/06/30	3	40.36	26.6	40.30	39.95	-23.6	3,260	-0.72%
2023/06/29	28.7	40.87	7.2	41.42	40.75	21.5	3,219	0.67%
2023/06/28	1.2	38.98	4.6	39.06	38.95	-3.4	3,102	-0.11%
2023/06/27	20.1	39.73	0.9	39.88	39.40	19.2	3,073	0.63%
2023/06/26	0.9	38.36	0	0.00	38.35	0.9	2,970	0.03%
2023/06/20	0	0.00	0	38.00	37.85	0	2,954	0.00%
2023/06/19	0	0.00	0.3	38.03	38.00	-0.3	2,945	-0.01%
2023/06/16	0.3	38.45	0	0.00	38.15	0.3	2,939	0.01%
2023/06/15	0	0.00	0.4	38.19	38.00	-0.4	2,930	-0.01%
2023/06/14	0	0.00	0.5	38.41	38.40	-0.5	2,902	-0.02%
2023/06/13	0.4	38.37	4	38.38	38.20	-3.5	2,896	-0.12%
2023/06/12	22	38.78	0	0.00	38.65	22	2,885	0.76%
2023/06/09	8	38.17	0.2	38.74	38.20	7.8	2,872	0.27%
2023/06/08	0	0.00	0.4	39.45	39.00	-0.4	2,851	-0.01%
2023/06/07	1.4	39.40	4	39.08	39.70	-2.6	2,835	-0.09%
2023/06/06	34.7	39.35	5.7	39.20	39.55	29	2,778	1.04%
2023/06/05	1.6	37.08	0.6	36.79	37.55	0.9	2,634	0.04%
2023/06/02	0.6	36.69	0.2	36.67	36.50	0.4	2,610	0.02%
2023/06/01	0.2	36.50	0.2	36.23	36.40	0	2,593	0.00%
2023/05/31	5.2	35.91	0	0.00	35.85	5.2	2,587	0.20%
2023/05/30	0	0.00	0.2	36.50	36.10	-0.2	2,576	-0.01%
2023/05/29	0.2	36.50	0	0.00	36.50	0.2	2,582	0.01%
2023/05/26	0	0.00	0.1	36.80	36.10	-0.1	2,584	-0.01%
2023/05/25	0	0.00	0.1	37.30	37.00	-0.1	2,563	0.00%
2023/05/24	0.1	37.15	1.5	37.20	37.40	-1.4	2,553	-0.06%
2023/05/23	1	37.30	0	0.00	37.10	1	2,542	0.04%
2023/05/22	0	0.00	0.5	36.23	36.45	-0.5	2,530	-0.02%
2023/05/19	1	36.20	28	36.10	36.00	-27	2,514	-1.07%
2023/05/18	0	0.00	0.6	37.27	36.80	-0.6	2,494	-0.03%
2023/05/17	2	36.70	2.3	36.72	36.70	-0.3	2,476	-0.01%
2023/05/16	0	0.00	0.1	37.07	36.60	-0.1	2,449	0.00%
2023/05/15	0	0.00	1.1	36.81	36.60	-1.1	2,424	-0.04%
2023/05/12	29.1	37.35	6	37.61	37.35	23.1	2,375	0.97%
2023/05/11	2.1	39.32	15.5	39.35	39.15	-13.4	2,275	-0.59%
2023/05/10	1.3	44.31	0.6	43.75	43.50	0.7	2,163	0.03%
2023/05/09	0.6	44.71	12.9	45.13	44.30	-12.3	2,120	-0.58%
2023/05/08	8	45.10	60	45.20	45.30	-52	1,975	-2.63%
2023/05/05	78	44.47	138.6	44.22	45.00	-60.6	1,811	-3.35%	大賣/
2023/05/04	208	41.83	55.8	44.25	45.00	152.2	1,569	9.70%	大買/鉅額交易
2023/05/03	16.5	40.63	4.1	40.62	40.95	12.4	1,318	0.94%
2023/05/02	82.5	42.22	90.3	41.08	40.00	-7.8	1,210	-0.64%
2023/04/28	62.6	39.58	14.9	39.32	40.60	47.7	967	4.93%
2023/04/27	16.4	37.10	21.4	37.20	36.95	-5	783	-0.64%
2023/04/26	20.4	34.08	0.3	34.67	34.35	20.1	658	3.06%
2023/04/25	14.3	35.50	0.8	35.73	35.40	13.5	626	2.15%
2023/04/24	0.8	35.93	1.5	35.79	35.60	-0.7	608	-0.11%
2023/04/21	0.5	35.62	0.2	35.00	35.25	0.4	593	0.06%
2023/04/20	0.2	36.03	4.1	35.80	35.10	-4	573	-0.69%
2023/04/19	3.1	35.49	0	0.00	35.50	3.1	550	0.57%
2023/04/18	0	0.00	0.4	35.00	34.50	-0.4	522	-0.07%
2023/04/17	0.4	35.20	0.6	35.11	34.90	-0.3	515	-0.05%
2023/04/14	0.6	35.12	0.9	35.03	35.05	-0.3	511	-0.06%
2023/04/13	0	0.00	1.9	35.13	35.15	-1.9	510	-0.37%
2023/04/12	2.3	34.93	0.1	35.00	34.95	2.2	503	0.44%
2023/04/11	0.6	35.00	1	34.96	34.90	-0.4	500	-0.08%
2023/04/10	1	34.92	0	34.80	35.00	1	502	0.20%
2023/04/07	0	34.80	0.1	34.65	34.75	-0.1	506	-0.03%
2023/04/06	0.1	34.53	0.6	33.71	34.75	-0.5	518	-0.10%
2023/03/27	0	0.00	0	33.30	33.40	0	596	0.00%
2023/03/24	0	34.05	0	33.90	34.25	0	590	0.00%
2023/03/23	0	34.00	0	0.00	33.85	0	595	0.00%
2023/03/20	0	0.00	0	33.60	33.45	0	743	0.00%
2023/03/17	0	33.40	14	33.43	33.40	-14	747	-1.87%
2023/03/15	6	33.40	13	33.40	33.15	-7	778	-0.90%
2023/03/14	0	0.00	0.3	34.30	33.50	-0.3	777	-0.04%
2023/03/13	0.3	33.95	0	0.00	34.10	0.3	777	0.04%
2023/03/10	0	0.00	0.2	34.88	34.55	-0.2	775	-0.02%
2023/03/09	0.2	35.10	0	0.00	35.25	0.2	768	0.02%
2023/03/08	0	0.00	0.9	35.61	35.40	-0.9	764	-0.12%
2023/03/07	0.2	35.70	0.7	35.81	35.80	-0.5	760	-0.06%
2023/03/06	1.4	35.70	0.3	35.90	35.85	1.1	763	0.15%
2023/03/03	0.3	35.50	2.3	35.54	35.60	-2	765	-0.27%
2023/03/02	0.3	35.30	1	35.33	35.50	-0.7	764	-0.09%
2023/03/01	1	35.38	2.1	35.52	35.55	-1.1	765	-0.14%
2023/02/24	2.1	34.90	9.1	35.05	35.05	-7	762	-0.92%
2023/02/23	1.1	34.57	0.6	34.82	34.85	0.4	774	0.06%
2023/02/22	0.6	34.53	0	0.00	34.55	0.6	774	0.08%
2023/02/21	0	0.00	0	34.65	34.70	0	779	-0.01%
2023/02/20	0	34.80	1	34.75	34.65	-1	786	-0.12%
2023/02/17	0	0.00	3.1	34.84	34.75	-3.1	799	-0.39%
2023/02/16	1.9	35.01	0.3	35.11	35.15	1.7	820	0.20%
2023/02/15	1.5	34.41	20	34.62	34.50	-18.6	820	-2.27%
2023/02/14	0	0.00	1	34.01	34.05	-1	811	-0.13%
2023/02/13	1.1	33.97	0	0.00	34.10	1.1	815	0.13%
2023/02/09	0	0.00	0.1	34.40	34.30	-0.1	820	-0.01%
2023/02/08	0.1	34.20	0.1	34.29	34.40	0	818	0.00%
2023/02/07	0.1	34.40	0	0.00	34.30	0.1	817	0.02%
2023/02/06	1	34.40	0	34.35	34.30	1	814	0.12%
2023/02/03	0	34.25	0.1	34.25	34.05	-0.1	811	-0.01%
2023/02/02	1.1	34.31	0.6	34.38	34.25	0.5	810	0.07%
2023/02/01	0.6	33.85	0	33.75	34.00	0.5	805	0.06%
2023/01/31	0	33.50	0	0.00	33.65	0	803	0.01%
2023/01/30	0	0.00	0	33.20	33.25	0	804	0.00%
2023/01/17	2	33.05	20	33.09	33.00	-18	807	-2.23%
2023/01/10	20	32.70	0.1	33.92	32.75	19.9	794	2.50%
2023/01/05	12	32.85	0.1	32.90	32.65	11.9	816	1.46%
2023/01/04	8.1	32.71	0.1	33.30	32.75	8	820	0.98%
2023/01/03	0	0.00	0	33.58	33.20	0	830	0.00%
2022/12/30	0	0.00	0.6	33.93	33.80	-0.6	828	-0.07%
2022/12/29	0.5	33.52	0	0.00	34.05	0.5	830	0.06%
2022/12/28	0	0.00	0.1	34.45	33.75	-0.1	838	-0.01%
2022/12/27	0.1	34.40	0.1	34.40	34.25	0	839	0.00%
2022/12/26	2.1	35.07	0.4	35.26	34.90	1.7	833	0.21%
2022/12/23	0.4	34.20	0.1	34.15	34.55	0.3	817	0.04%
2022/12/22	0.1	33.70	0.4	33.54	33.85	-0.3	822	-0.04%
2022/12/21	0.4	33.55	0.3	33.85	33.30	0.1	841	0.01%
2022/12/20	3.3	33.63	7.9	33.84	33.15	-4.6	848	-0.55%
2022/12/19	10.6	35.12	0.2	35.07	34.65	10.4	848	1.22%
2022/12/16	0.2	34.05	0.5	34.23	33.80	-0.3	816	-0.03%
2022/12/15	0.5	34.23	0.1	34.30	33.75	0.4	816	0.05%
2022/12/14	0.1	34.07	0.1	34.00	33.90	0	821	0.00%
2022/12/13	2.1	34.42	0.6	34.50	34.25	1.5	815	0.18%
2022/12/12	3	36.30	6.6	36.49	36.30	-3.6	781	-0.46%
2022/12/09	1.8	34.09	0	33.90	34.45	1.8	714	0.26%
2022/12/08	0.1	34.20	2	33.72	33.85	-1.9	755	-0.25%
2022/12/07	2	33.68	0	33.85	34.30	2	766	0.26%
2022/12/06	0	33.15	0	33.25	33.00	0	779	0.00%
2022/12/05	0	33.40	0	33.80	33.35	0	871	0.00%
2022/12/02	0	33.30	0	0.00	33.65	0	899	0.00%
2022/11/30	0	0.00	0	32.75	32.75	0	941	0.00%
2022/11/29	0	0.00	0.1	32.65	32.60	-0.1	1,020	-0.01%
2022/11/28	0.1	32.25	0	32.50	32.65	0.1	1,041	0.01%
2022/11/25	0	32.60	0	0.00	32.45	0	1,071	0.00%
2022/11/24	0	0.00	0	32.60	32.45	0	1,097	0.00%
2022/11/23	0	32.40	0	0.00	32.65	0	1,127	0.00%
2022/11/22	0	0.00	0.5	32.47	32.25	-0.5	1,149	-0.04%
2022/11/21	0.5	33.35	0	0.00	32.95	0.5	1,165	0.04%
2022/11/18	0	0.00	0	32.63	32.20	0	1,187	0.00%
2022/11/17	0	32.55	0	0.00	32.40	0	1,236	0.00%
2022/11/15	0	0.00	0.5	31.84	31.75	-0.5	1,315	-0.03%
2022/11/14	0.5	31.83	0	0.00	32.15	0.5	1,335	0.03%
2022/11/11	0	0.00	0.2	30.80	30.20	-0.2	1,329	-0.02%
2022/11/10	0.2	30.70	0	30.75	30.70	0.2	1,333	0.02%
2022/11/08	0	0.00	0.1	31.13	30.80	-0.1	1,371	-0.01%
2022/11/07	0.1	30.10	0.1	30.15	30.50	0	1,369	0.00%
2022/11/04	0.1	30.00	0.1	29.91	30.25	0	1,390	0.00%
2022/11/03	0.2	29.90	0	29.82	30.00	0.1	1,391	0.01%
2022/11/02	0	29.95	0	0.00	30.00	0	1,395	0.00%
2022/11/01	0	0.00	0.1	29.41	29.95	-0.1	1,396	-0.01%
2022/10/31	0.1	29.50	0	29.40	29.40	0.1	1,400	0.01%
2022/10/28	0	0.00	0.5	29.31	29.25	-0.5	1,410	-0.03%
2022/10/27	0.5	29.26	0	29.35	29.45	0.5	1,433	0.03%
2022/10/26	0	29.00	0	0.00	28.90	0	1,442	0.00%
2022/10/25	0	0.00	0.4	28.83	28.90	-0.4	1,450	-0.03%
2022/10/24	0.4	29.30	0	0.00	29.05	0.4	1,454	0.03%
2022/10/21	0	0.00	0.4	29.10	29.00	-0.4	1,476	-0.02%
2022/10/20	0.4	29.20	0	0.00	29.40	0.4	1,487	0.02%
2022/10/19	0	0.00	0.2	30.30	29.85	-0.2	1,509	-0.01%
2022/10/18	0.2	30.21	0.4	30.61	30.30	-0.2	1,562	-0.01%
2022/10/17	0.4	29.46	2.1	29.09	30.10	-1.7	1,585	-0.11%
2022/10/14	2.1	30.12	0	0.00	30.15	2.1	1,586	0.13%
2022/10/11	2	30.45	1	30.45	30.75	1	1,624	0.06%
2022/10/07	0	0.00	0.2	32.20	31.90	-0.2	1,618	-0.01%
2022/10/06	1.1	32.03	0.9	31.78	32.00	0.2	1,630	0.02%
2022/10/05	0.9	32.65	3.7	32.60	31.90	-2.8	1,638	-0.17%
2022/10/04	18.6	32.46	0	32.30	32.55	18.6	1,645	1.13%
2022/10/03	0	31.75	0.4	31.76	31.70	-0.3	1,646	-0.02%
2022/09/30	0.4	31.94	0.8	31.31	32.25	-0.4	1,644	-0.02%
2022/09/29	0.8	32.31	0	31.80	32.20	0.8	1,638	0.05%
2022/09/28	0	0.00	0.1	32.65	31.00	-0.1	1,634	0.00%
2022/09/27	0.1	32.40	0.3	33.02	33.35	-0.3	1,616	-0.02%
2022/09/26	2.3	33.79	0.5	33.90	33.15	1.9	1,625	0.12%
2022/09/23	2.5	34.78	2	35.47	34.45	0.4	1,629	0.03%
2022/09/22	0.4	35.47	0.4	35.56	35.80	0.1	1,662	0.00%
2022/09/21	2	35.98	0.4	36.32	35.90	1.6	1,685	0.10%
2022/09/20	0.4	36.70	0.2	36.74	36.35	0.2	1,725	0.01%
2022/09/19	20.2	36.70	1.3	36.81	36.50	18.8	1,751	1.07%
2022/09/16	0.3	38.13	0.1	38.11	37.70	0.3	1,752	0.02%
2022/09/15	0.1	39.02	8	38.81	38.00	-7.9	1,864	-0.43%
2022/09/14	0	0.00	2.7	39.53	39.50	-2.7	1,898	-0.14%
2022/09/13	3.7	39.64	5.5	39.50	40.00	-1.8	1,935	-0.09%
2022/09/12	6.8	39.86	107.9	38.52	40.00	-101	1,909	-5.29%	大賣/鉅額交易
2022/09/08	75.3	38.06	0.8	37.65	38.10	74.5	1,816	4.10%
2022/09/07	16.1	36.67	0.7	36.59	36.85	15.5	1,800	0.86%
2022/09/06	0.7	36.09	0.3	36.72	36.30	0.4	1,792	0.02%
2022/09/05	10.3	38.87	11.5	37.67	37.10	-1.2	1,784	-0.07%
2022/09/02	1.3	37.75	33.4	37.62	37.90	-32	1,732	-1.85%
2022/09/01	39.3	37.79	65.4	37.52	37.50	-26.2	1,733	-1.51%
2022/08/31	1.7	37.54	20.3	37.47	36.85	-18.6	1,707	-1.09%
2022/08/30	0	0.00	44	36.60	36.55	-44	1,678	-2.62%
2022/08/29	0	0.00	0.2	37.30	37.90	-0.2	1,647	-0.01%
2022/08/26	10	37.40	0	0.00	37.80	10	1,622	0.62%
2022/08/25	10	37.10	10	37.45	37.40	0	1,601	0.00%
2022/08/24	0	0.00	8	37.52	37.75	-8	1,565	-0.51%
2022/08/23	21	36.98	12	36.78	36.20	9	1,523	0.59%
2022/08/22	0	0.00	51.8	37.36	37.00	-51.8	1,464	-3.53%
2022/08/19	8	36.29	4	36.40	36.70	4	1,436	0.28%
2022/08/18	0	0.00	4	35.35	35.30	-4	1,401	-0.29%
2022/08/17	1	35.10	0.9	34.88	34.90	0.1	1,389	0.01%
2022/08/16	0	0.00	0.3	35.15	35.15	-0.3	1,381	-0.02%
2022/08/15	4.8	34.54	1.1	34.47	34.65	3.7	1,377	0.27%
2022/08/12	0	33.60	1.8	33.35	33.75	-1.8	1,369	-0.13%
2022/08/11	1	33.95	5.5	33.14	33.45	-4.5	1,401	-0.32%
2022/08/10	0.2	34.02	0.4	34.00	34.25	-0.1	1,411	-0.01%
2022/08/09	0.9	34.15	1.2	34.33	34.10	-0.3	1,528	-0.02%
2022/08/08	0.6	33.99	0.5	33.94	34.10	0.1	1,591	0.01%
2022/08/05	0.6	33.67	0.1	34.00	34.00	0.5	1,592	0.03%
2022/08/04	0.2	33.00	1.2	32.88	32.95	-1	1,593	-0.06%
2022/08/03	1.1	34.03	14.1	33.75	33.50	-13	1,590	-0.82%
2022/08/02	0.6	35.10	1.1	35.06	35.30	-0.5	1,581	-0.03%
2022/08/01	3.6	35.49	1	35.75	35.75	2.6	1,591	0.16%
2022/07/29	3.9	34.91	2	35.10	35.15	1.9	1,585	0.12%
2022/07/28	0.3	35.04	2.2	34.65	34.45	-1.9	1,581	-0.12%
2022/07/27	1.5	35.48	4.3	35.44	35.60	-2.7	1,581	-0.17%
2022/07/26	3.5	35.16	0.3	35.00	35.55	3.1	1,578	0.20%
2022/07/25	14.4	35.15	2.2	34.73	35.25	12.1	1,590	0.76%
2022/07/22	3.8	34.17	0.2	34.17	34.30	3.6	1,623	0.22%
2022/07/21	0.2	33.77	0	0.00	33.85	0.2	1,634	0.01%
2022/07/20	1	33.36	1.6	33.24	33.80	-0.6	1,661	-0.04%
2022/07/19	2.1	33.70	3.2	34.00	33.80	-1.2	1,786	-0.07%
2022/07/18	12.7	32.92	0.3	32.88	32.95	12.4	1,911	0.65%
2022/07/15	0.7	32.10	0.3	31.64	32.15	0.4	1,919	0.02%
2022/07/14	40.1	31.70	0	31.85	31.90	40.1	1,928	2.08%
2022/07/13	0.2	31.65	0.4	31.26	31.75	-0.2	1,933	-0.01%
2022/07/12	0.4	32.05	0.2	31.38	31.15	0.2	1,956	0.01%
2022/07/11	0.2	30.75	0.8	30.75	31.55	-0.6	1,971	-0.03%
2022/07/08	0.8	31.00	0	0.00	30.85	0.8	1,972	0.04%
2022/07/07	20	30.81	0.1	30.30	30.80	19.9	1,973	1.01%
2022/07/06	0.1	30.50	0	30.55	30.50	0.1	1,978	0.00%
2022/07/05	0.1	30.10	0.3	30.11	30.50	-0.2	1,969	-0.01%
2022/07/04	0.3	30.57	0	30.70	29.80	0.3	1,960	0.01%
2022/07/01	2	31.50	11	30.94	30.80	-9	1,938	-0.46%
2022/06/30	9.4	32.97	3.6	33.05	31.90	5.8	1,908	0.30%
2022/06/29	96	33.67	20.3	33.49	33.75	75.7	1,854	4.08%
2022/06/28	3.2	33.04	0.2	33.20	33.20	3	1,817	0.16%
2022/06/27	0	32.45	4	32.16	32.70	-4	1,764	-0.23%
2022/06/24	2	31.35	1	32.20	31.65	1	1,729	0.06%
2022/06/23	8	32.06	4.1	31.95	31.95	3.9	1,708	0.23%
2022/06/22	8.1	33.78	52.9	33.69	33.30	-44.8	1,580	-2.83%
2022/06/21	86.4	32.99	0.5	33.05	33.60	85.9	1,496	5.74%
2022/06/20	0	31.65	0	31.60	31.05	0	1,430	0.00%
2022/06/17	0	31.40	0	0.00	31.70	0	1,420	0.00%
2022/06/16	1	31.40	0	31.75	31.40	1	1,413	0.07%
2022/06/15	0	31.35	1	31.45	31.45	-1	1,390	-0.07%
2022/06/14	1	30.90	0.1	31.88	31.05	0.9	1,384	0.06%
2022/06/13	0	32.58	0	32.60	32.90	0	1,351	0.00%
2022/06/10	0.6	32.56	0.1	32.65	32.60	0.6	1,321	0.04%
2022/06/09	0	31.50	0.5	31.80	31.95	-0.5	1,293	-0.04%
2022/06/08	0.5	31.30	0	0.00	31.40	0.5	1,283	0.04%
2022/05/31	0	0.00	0.5	31.81	31.80	-0.5	1,259	-0.04%
2022/05/30	0	31.60	1	31.80	31.85	-1	1,248	-0.08%
2022/05/27	0	31.30	0	0.00	31.40	0	1,239	0.00%
2022/05/26	0.5	31.21	0	0.00	31.25	0.5	1,234	0.04%
2022/05/25	0	31.20	0	0.00	31.25	0	1,231	0.00%
2022/05/23	1	31.60	1	32.08	31.30	0	1,214	0.00%
2022/05/19	1	32.28	1.4	31.43	31.40	-0.3	1,184	-0.03%
2022/05/18	0.4	32.02	0	31.85	32.00	0.4	1,148	0.03%
2022/05/17	3	30.90	0	0.00	31.70	3	1,116	0.27%
2022/05/16	2	30.65	2	31.15	31.15	0	999	0.00%
2022/05/10	0	0.00	0	29.35	28.95	0	910	0.00%
2022/05/09	0	29.80	0	0.00	29.75	0	895	0.00%
2022/05/04	0	0.00	0	29.60	29.30	0	860	0.00%
2022/05/03	1	30.40	0	30.50	30.15	1	841	0.12%
2022/04/29	1	30.76	1.3	31.54	30.80	-0.3	829	-0.04%
2022/04/28	11.6	32.00	2.6	32.07	31.80	9	788	1.14%
2022/04/27	3.3	30.47	2	30.40	31.15	1.3	702	0.19%
2022/04/26	1	29.75	5.1	30.32	29.55	-4.1	662	-0.61%
2022/04/25	2	33.08	5	33.28	31.00	-3	622	-0.48%
2022/04/22	12.4	32.66	3.6	33.00	31.85	8.7	480	1.82%
2022/04/21	1.9	31.42	1	31.55	31.80	0.9	330	0.27%
2022/04/20	1	30.63	1.1	30.92	30.80	-0.1	299	-0.02%
2022/04/19	0.9	30.03	0.8	30.00	30.30	0.1	288	0.04%
2022/04/18	1.9	30.74	2	30.50	30.40	-0.1	271	-0.05%
2022/04/15	1	29.85	2.3	30.23	30.00	-1.3	245	-0.54%
2022/04/14	0.7	29.30	0	0.00	29.10	0.7	219	0.33%
2022/04/13	0	28.50	0	28.58	28.90	0	210	0.00%
2022/04/12	0.9	28.51	2	28.30	28.70	-1.1	204	-0.55%
2022/04/11	0.1	28.00	0	0.00	28.05	0.1	193	0.05%
2022/04/07	0	0.00	0.2	28.11	27.95	-0.2	195	-0.08%
2022/04/06	0.2	28.05	0	0.00	28.10	0.2	194	0.08%
2022/03/29	0	0.00	0	28.08	28.00	0	190	0.00%
2022/03/28	0	28.00	0	0.00	28.15	0	189	0.00%
2022/03/25	0	0.00	2	28.05	28.00	-2	186	-1.07%
2022/03/22	0	0.00	0.2	27.76	27.70	-0.2	184	-0.11%
2022/03/21	0.2	27.65	1	27.80	27.80	-0.8	184	-0.43%
2022/02/21	0	0.00	0	28.30	28.20	0	193	0.00%
2022/02/18	0	28.20	0.1	28.02	28.15	-0.1	193	-0.05%
2022/02/17	0.1	28.20	0	0.00	28.05	0.1	191	0.05%
2022/01/21	0	0.00	0.2	27.00	26.80	-0.2	172	-0.13%
2022/01/20	0	0.00	0.4	27.05	27.10	-0.4	172	-0.21%
2022/01/19	0	0.00	0.3	27.52	27.35	-0.3	169	-0.19%
2022/01/18	1.2	27.64	1.5	27.83	27.65	-0.3	168	-0.21%
2022/01/17	0.4	28.05	0	0.00	27.70	0.4	168	0.24%
2022/01/14	0.3	28.00	0.2	28.00	27.95	0.1	167	0.08%
2022/01/13	0.2	28.02	0	28.00	27.95	0.2	165	0.09%
2022/01/12	0.6	28.20	0.6	28.13	28.05	-0.1	164	-0.05%
2022/01/11	0.3	27.68	2.6	27.78	27.80	-2.3	155	-1.46%
2022/01/10	1.8	28.46	0.3	28.40	28.45	1.5	150	1.00%
2022/01/07	1.4	27.53	0.1	26.96	27.80	1.3	140	0.91%
2022/01/06	0.1	26.90	5.1	27.10	27.15	-5	132	-3.78%
2022/01/05	0	0.00	0.1	26.94	26.85	-0.1	130	-0.04%
2022/01/04	0	0.00	0	27.00	26.95	0	131	-0.01%
2022/01/03	0.1	26.94	0.2	26.97	27.00	-0.1	131	-0.07%
2021/12/30	0.1	26.90	0.7	26.90	27.00	-0.6	129	-0.48%
2021/12/29	0.7	26.99	0	0.00	27.00	0.7	130	0.54%
2021/12/28	0.2	26.85	0	0.00	26.90	0.2	131	0.15%
2021/12/27	0	0.00	0	26.75	26.85	0	134	0.00%
2021/12/21	0	0.00	0.3	26.35	26.35	-0.3	140	-0.18%
2021/12/20	0.3	26.40	0	0.00	26.35	0.3	141	0.18%
2021/12/16	0.1	26.45	0	0.00	26.45	0.1	140	0.05%
2021/12/15	0.2	26.50	0	0.00	26.45	0.2	144	0.12%
2021/12/09	0	0.00	0	26.88	26.80	0	155	-0.01%
2021/12/08	0	26.75	0	26.80	26.85	0	159	0.01%
2021/12/06	0	0.00	0	26.85	26.80	0	163	0.00%
2021/12/02	0	0.00	0.6	26.79	26.85	-0.6	175	-0.35%
2021/12/01	0.5	26.90	0.2	26.90	26.85	0.4	178	0.20%
2021/11/30	0	26.89	0	0.00	26.90	0	181	0.02%
2021/11/29	0.2	26.88	0.3	27.20	27.00	-0.1	182	-0.04%
2021/11/26	0.3	26.92	0	0.00	26.75	0.3	178	0.16%
2021/11/18	0	0.00	0	26.65	26.60	0	191	0.00%
2021/11/03	0	0.00	0	26.93	26.95	0	231	0.00%
2021/09/10	0	0.00	0	29.60	29.90	0	482	0.00%
2021/08/18	0	0.00	1	27.55	27.45	-1	556	-0.18%
2021/08/12	0	0.00	1	28.40	28.35	-1	578	-0.17%
2021/07/21	0	0.00	0	31.20	30.75	0	736	0.00%
2021/07/20	0	0.00	0	31.30	31.15	0	741	0.00%
2021/07/19	0	0.00	0	31.45	31.25	0	742	0.00%
2021/05/26	0	0.00	1	30.65	30.50	-1	600	-0.17%
2021/05/25	0	0.00	0.2	30.40	30.40	-0.2	598	-0.03%
2021/05/18	0	0.00	5	31.08	31.65	-5	591	-0.85%
2021/05/17	0	0.00	3	32.00	32.00	-3	582	-0.52%
2021/05/13	6	32.74	3	33.95	31.95	3	545	0.55%
2021/05/12	8	32.23	4	32.45	32.25	4	494	0.81%
2021/05/10	0	0.00	1	32.50	32.30	-1	454	-0.22%
2021/05/04	0	0.00	5.2	32.02	31.35	-5.2	447	-1.17%
2021/05/03	0	0.00	0	32.60	32.50	0	438	0.00%
2021/04/26	30	32.45	0	0.00	32.45	30	500	5.99%
2021/04/19	20	33.60	0	0.00	33.55	20	529	3.77%
2021/04/15	0	0.00	3	32.95	32.95	-3	537	-0.56%
2021/04/12	3	34.00	0	0.00	34.00	3	536	0.56%
2021/04/07	0	0.00	0	33.45	33.65	0	523	0.00%
2021/03/30	5	33.34	0	0.00	33.60	5	526	0.95%
2021/03/26	0	0.00	4	32.75	32.85	-4	584	-0.68%
2021/03/23	2	32.40	0	0.00	32.15	2	580	0.34%
2021/03/02	1	31.80	0	0.00	31.80	1	669	0.15%
2021/02/22	1	32.95	0	0.00	33.00	1	685	0.15%
2021/01/27	1	32.45	0.1	32.45	32.45	0.9	702	0.13%
2021/01/20	2.1	33.35	2	33.70	32.85	0.1	689	0.01%
2021/01/18	1	32.70	1	33.00	32.65	0	646	0.00%
2021/01/14	0	0.00	2	33.35	33.10	-2	616	-0.32%
2020/12/25	0	0.00	13	35.01	34.90	-13	636	-2.04%
2020/12/24	0	0.00	13	35.20	35.20	-13	635	-2.05%
2020/12/23	0	0.00	24	35.66	35.35	-24	645	-3.72%
2020/12/22	0	0.00	6	35.71	36.90	-6	633	-0.95%
2020/12/17	0.8	34.60	0	0.00	34.55	0.8	612	0.12%
2020/12/16	0	0.00	20	34.70	34.75	-20	627	-3.19%
2020/12/15	0	0.00	1	34.90	34.65	-1	630	-0.17%
2020/12/03	0	0.00	0.3	35.07	35.00	-0.3	629	-0.05%
2020/11/30	0	0.00	0.3	34.95	35.05	-0.3	661	-0.05%
2020/11/17	1	35.00	1	35.05	35.05	0	740	0.00%
2020/11/16	5	35.95	0	0.00	35.55	5	763	0.66%
2020/11/11	35	35.95	0	0.00	35.85	35	809	4.32%
2020/10/26	15	36.72	0	0.00	36.40	15	1,391	1.08%
2020/10/23	0.9	36.90	0	0.00	36.90	0.9	1,412	0.06%
2020/10/22	3	37.00	0	0.00	36.85	3	1,449	0.21%
2020/10/20	0	0.00	16	37.60	37.25	-16	1,508	-1.06%
2020/10/19	16	37.59	0	0.00	37.35	16	1,582	1.01%
2020/09/24	1	37.15	0	0.00	37.10	1	2,669	0.04%
2020/09/22	2	38.90	0	0.00	38.40	2	2,719	0.07%
2020/09/18	0	0.00	1	38.80	38.75	-1	2,815	-0.04%
2020/09/07	0	0.00	1	37.85	37.60	-1	3,457	-0.03%
2020/09/04	1	37.75	0	0.00	37.85	1	3,603	0.03%
2020/08/28	1	40.00	0	0.00	39.70	1	3,938	0.03%
2020/08/24	0	0.00	14	38.73	38.80	-14	4,799	-0.29%
2020/08/21	1	39.20	6	39.12	39.00	-5	5,067	-0.10%
2020/08/20	0	0.00	1	38.60	38.50	-1	5,284	-0.02%
2020/08/19	0	0.00	2	40.20	39.70	-2	5,755	-0.03%
2020/08/18	10	40.25	0	0.00	39.90	10	6,436	0.16%
2020/08/17	0.9	40.20	0	0.00	40.20	0.9	6,936	0.01%
2020/08/14	0	0.00	0	39.65	40.15	0	7,493	0.00%
2020/08/13	1	40.00	5	40.45	39.85	-4	7,654	-0.05%
2020/08/11	1	40.20	0.9	40.30	40.20	0.2	7,853	0.00%
2020/08/10	2	41.88	0	0.00	41.30	2	7,853	0.03%
2020/08/07	13	41.98	12	43.20	41.70	1	7,882	0.01%
2020/08/06	5	41.91	3	42.08	41.70	2	7,790	0.03%
2020/08/04	2	41.60	2	40.75	40.70	0	7,858	0.00%
2020/08/03	6	41.02	7	40.62	41.15	-1	7,932	-0.01%
2020/07/30	0	0.00	1	38.95	38.80	-1	8,203	-0.01%
2020/07/28	2	37.55	1	37.25	37.20	1	8,641	0.01%
2020/07/23	2	40.83	2	40.40	40.10	0	9,498	0.00%
2020/07/22	1	41.95	2	41.60	41.05	-1	9,716	-0.01%
2020/07/20	2	39.13	1	40.80	40.55	1	9,930	0.01%
2020/07/17	1	39.55	1	38.25	38.45	0	9,809	0.00%
2020/07/16	0	0.00	14	40.67	40.25	-14	9,754	-0.14%
2020/07/14	0	0.00	1	43.00	41.35	-1	9,758	-0.01%
2020/07/13	21	43.07	3	43.20	42.55	18	9,734	0.18%
2020/07/10	6	42.23	2	41.83	41.90	4	9,583	0.04%
2020/07/09	2	41.40	1	41.35	41.70	1	9,481	0.01%
2020/07/08	10	42.39	4	42.88	42.00	6	9,495	0.06%
2020/07/07	6	40.15	1	41.15	40.00	5	9,335	0.05%
2020/07/06	1	41.80	0	0.00	41.05	1	9,310	0.01%
2020/07/03	0	0.00	13	40.53	40.95	-13	9,269	-0.14%
2020/07/02	0	0.00	3	40.38	39.70	-3	9,262	-0.03%
2020/07/01	1	39.20	1	39.50	39.20	0	9,299	0.00%
2020/06/30	10	39.15	2	39.85	39.20	8	9,321	0.09%
2020/06/29	3	40.33	1	40.30	39.75	2	9,383	0.02%
2020/06/24	3	38.23	7	38.62	38.30	-4	9,312	-0.04%
2020/06/22	1	41.05	0	0.00	40.50	1	9,251	0.01%
2020/06/19	2	40.85	1	42.65	40.85	1	9,235	0.01%
2020/06/18	23	43.14	2	43.43	42.60	21	9,177	0.23%
2020/06/17	0	0.00	1	41.75	41.65	-1	9,005	-0.01%
2020/06/16	2	41.28	1	41.70	41.40	1	8,960	0.01%
2020/06/15	4	41.54	4	41.53	41.00	0	8,946	0.00%
2020/06/12	1	40.85	2	39.40	39.90	-1	8,853	-0.01%
2020/06/11	4	40.73	3	40.58	39.80	1	8,841	0.01%
2020/06/10	8	40.75	7	40.91	40.85	1	8,744	0.01%
2020/06/09	0	0.00	5	40.33	40.25	-5	8,715	-0.06%
2020/06/08	25	41.17	9	40.95	40.60	16	8,719	0.18%
2020/06/05	2	40.80	0	0.00	40.85	2	8,719	0.02%
2020/06/04	10	39.90	11	40.08	39.60	-1	8,720	-0.01%
2020/06/03	61	40.35	61	40.27	39.85	0	8,849	0.00%
2020/06/02	6	40.29	0	0.00	39.05	6	8,909	0.07%
2020/06/01	5	43.10	0	0.00	43.15	5	8,887	0.06%
2020/05/29	87	45.63	88	45.71	45.50	-1	8,761	-0.01%
2020/05/28	60	42.82	60	43.17	42.80	0	8,433	0.00%
2020/05/27	94	42.43	107	42.38	41.80	-13	8,163	-0.16%	大賣/
2020/05/26	287	49.17	280	46.34	44.95	7	7,941	0.09%	大買/大賣/
2020/05/25	185	50.94	174	50.87	49.85	11	7,440	0.15%	大買/大賣/
2020/05/22	7	48.49	21	50.16	50.60	-14	6,763	-0.21%
2020/05/21	21	46.11	29	47.37	46.00	-8	6,279	-0.13%
2020/05/20	3	43.73	5	44.08	44.30	-2	5,723	-0.03%
2020/05/19	3	42.40	0	0.00	40.30	3	5,540	0.05%
2020/05/18	0	0.00	3.7	41.49	41.85	-3.7	5,353	-0.07%
2020/05/15	0	0.00	1	38.85	38.05	-1	5,306	-0.02%
2020/05/14	3	39.27	1	42.00	38.40	2	5,264	0.04%
2020/05/13	1	40.50	0	0.00	42.50	1	5,206	0.02%
2020/05/12	0	0.00	1	39.55	41.00	-1	5,137	-0.02%
2020/05/11	12	39.13	1	39.10	39.50	11	5,067	0.22%
2020/05/08	5	44.94	1	43.30	43.20	4	4,971	0.08%
2020/05/07	4	46.83	5	48.00	48.00	-1	4,954	-0.02%
2020/05/06	1	51.60	5	53.06	49.50	-4	4,852	-0.08%
2020/05/05	4	49.31	2	49.15	50.10	2	4,660	0.04%
2020/05/04	1	50.40	4	50.44	50.90	-3	4,474	-0.07%
2020/04/30	36	46.87	36	47.29	46.30	0	4,187	0.00%
2020/04/29	9	42.71	15	43.82	44.35	-6	3,873	-0.15%
2020/04/28	28	42.03	22	42.42	40.35	6	3,670	0.16%
2020/04/27	6	40.95	89	41.34	41.35	-83	3,392	-2.45%
2020/04/24	1	37.05	3	37.07	37.60	-2	3,095	-0.06%
2020/04/23	0	0.00	2	33.98	34.20	-2	2,868	-0.07%
2020/04/21	0	0.00	3	32.05	30.80	-3	2,703	-0.11%
2020/04/13	1	31.95	1	32.40	31.60	0	2,525	0.00%
2020/04/06	1	30.90	3	31.42	32.15	-2	2,329	-0.09%
2020/03/31	3	28.80	0	0.00	28.50	3	2,203	0.14%
2020/03/25	0	0.00	1	26.10	25.95	-1	2,039	-0.05%
2020/03/24	1	25.10	0	0.00	25.20	1	2,017	0.05%
2020/03/20	0	0.00	0.2	26.00	25.40	-0.2	1,995	-0.01%
2020/03/19	0	0.00	6	24.50	24.30	-6	1,966	-0.31%
2020/03/16	1	31.00	0	0.00	30.60	1	1,852	0.05%
2020/03/13	2	29.75	2	30.00	30.15	0	1,794	0.00%
2020/03/12	4	34.53	0	0.00	32.65	4	1,726	0.23%
2020/03/11	4	35.45	2	35.98	35.00	2	1,648	0.12%
2020/03/10	23	35.54	25	34.71	34.95	-2	1,580	-0.13%
2020/03/09	22	39.00	25.7	39.04	37.60	-3.7	1,498	-0.25%
2020/03/06	38	37.32	45	37.46	37.10	-7	1,298	-0.54%
2020/03/05	21	34.40	22.1	34.22	35.20	-1.1	1,076	-0.10%
2020/03/04	30	32.85	27	33.01	32.60	3	888	0.34%
2020/03/03	0	0.00	0	30.90	30.85	0	822	0.00%
2020/03/02	1	30.75	0	0.00	30.75	1	820	0.12%
2020/02/27	1	31.40	0	0.00	31.30	1	813	0.12%
2020/02/25	0	0.00	2	32.08	32.00	-2	844	-0.24%
2020/02/24	0	0.00	0.3	32.65	32.80	-0.3	825	-0.04%
2020/02/19	0	0.00	0	31.25	31.30	0	769	0.00%
2020/02/17	1	32.10	0	0.00	31.40	1	768	0.13%
2020/02/13	0	0.00	2.3	31.74	31.65	-2.3	750	-0.31%
2020/02/11	0	0.00	1.2	32.57	32.40	-1.2	720	-0.17%
2020/02/10	1	33.80	4	33.53	33.20	-3	691	-0.43%
2020/02/07	2	32.60	1	32.45	32.20	1	591	0.17%
2020/02/04	0	0.00	5.8	29.93	30.05	-5.8	501	-1.15%
2020/01/31	1	31.80	0	0.00	30.60	1	486	0.21%
2020/01/30	4	32.85	7	32.57	33.30	-3	435	-0.69%
2020/01/07	0	0.00	0	29.55	29.55	0	315	0.00%
2019/12/31	0	0.00	0	29.95	29.95	0	309	0.00%
2019/12/30	0	0.00	0.2	29.90	30.00	-0.2	309	-0.05%
2019/12/19	0	0.00	1	29.85	29.80	-1	312	-0.32%
2019/12/17	0	0.00	0	29.90	30.00	0	307	0.00%
2019/12/06	0.2	30.70	0	0.00	30.80	0.2	285	0.06%
2019/12/02	0	0.00	2	31.15	30.90	-2	293	-0.68%
2019/11/29	0	0.00	2	31.13	31.00	-2	291	-0.69%
2019/11/28	2	32.00	0.5	31.50	31.60	1.6	295	0.52%
2019/11/26	0	0.00	1.5	30.85	31.05	-1.5	272	-0.55%
2019/11/25	0	0.00	2	31.05	31.20	-2	267	-0.75%
2019/11/22	6	30.62	2	31.05	31.10	4	249	1.60%
2019/10/16	0	0.00	2	29.15	29.15	-2	246	-0.81%
2019/10/14	2	29.00	0	0.00	28.80	2	245	0.82%
2019/09/17	0	0.00	0	28.40	28.40	0	245	0.00%
2019/08/01	0	0.00	0	29.00	29.10	0	187	0.00%
2019/07/29	0	0.00	1	29.65	29.40	-1	181	-0.55%
2019/07/24	2	29.25	0	0.00	29.35	2	171	1.17%
2019/07/19	1	30.10	0	0.00	29.80	1	158	0.63%
2019/07/18	0.4	29.90	5	29.75	30.10	-4.6	149	-3.05%
2019/07/05	0	0.00	14	28.60	28.80	-14	126	-11.07%
2019/06/24	0	0.00	10	28.30	28.25	-10	170	-5.88%
2019/06/18	0.4	28.00	0	0.00	28.00	0.4	171	0.23%
2019/05/24	0	0.00	3	27.35	27.30	-3	218	-1.37%
2019/05/03	0	0.00	0	28.55	28.55	0	282	0.00%
2019/04/17	0	0.00	3	28.80	28.95	-3	280	-1.07%
2019/04/16	0	0.00	2	29.10	28.95	-2	303	-0.66%
2019/04/15	0	0.00	0	29.25	29.25	0	309	0.00%
2019/04/12	0	0.00	2	29.15	29.10	-2	309	-0.65%
2019/04/10	26	29.99	0	0.00	29.70	26	304	8.55%
2019/03/29	0	0.00	1	28.70	28.60	-1	263	-0.38%
2019/03/28	11	28.80	3	28.80	28.80	8	262	3.05%
2019/03/22	0	28.30	5	28.40	28.30	-5	253	-1.97%
2019/03/21	0	28.25	0	0.00	28.25	0	254	0.00%
2019/03/15	0	0.00	14	28.31	28.30	-14	271	-5.16%
2019/03/14	3	28.57	25	28.56	28.30	-22	270	-8.13%
2019/03/13	6	28.89	0	0.00	28.75	6	270	2.22%
2019/03/12	0	0.00	25	28.27	28.50	-25	256	-9.77%
2019/03/07	15	28.53	5	28.30	28.30	10	257	3.88%
2019/02/25	0	0.00	25	28.10	28.10	-25	242	-10.31%
2019/02/20	1	28.70	0	0.00	28.35	1	237	0.42%
2019/02/18	0	0.00	20	28.25	28.60	-20	219	-9.10%
2019/01/28	0	0.00	0	27.15	27.15	0	170	0.00%
2018/12/10	16	27.51	0	0.00	27.35	16	245	6.52%
2018/11/26	0.6	26.20	0	0.00	26.15	0.6	259	0.25%
2018/11/05	0.6	26.25	0	0.00	26.00	0.6	297	0.18%
2018/10/09	64	29.57	0	0.00	29.45	64	293	21.84%
2018/10/08	20	29.20	0	0.00	29.30	20	291	6.86%
2018/09/25	0	0.00	0	29.30	29.30	0	218	0.00%
2018/08/15	0	0.00	1.1	31.50	31.35	-1.1	220	-0.48%
2018/08/06	0	0.00	2	33.80	33.65	-2	238	-0.84%
2018/07/27	0	0.00	1	33.25	33.25	-1	306	-0.33%
2018/06/25	2	34.65	0	0.00	34.30	2	574	0.35%
2018/05/24	0	0.00	0	34.80	34.80	0	679	0.00%
2018/05/17	0	0.00	6	34.15	34.15	-6	667	-0.90%
2018/05/11	0	0.00	4	36.00	36.00	-4	651	-0.61%
2018/05/02	0	36.90	0	0.00	36.95	0	589	0.00%
2018/04/30	2	37.50	0	0.00	37.20	2	585	0.34%
2018/04/23	0	36.05	0	0.00	36.05	0	464	0.00%
2018/04/20	1	35.80	1	35.90	35.90	0	463	0.00%
2018/04/17	0.5	35.10	0	0.00	34.90	0.5	451	0.11%
2018/04/16	0	36.00	0	0.00	36.00	0	439	0.00%
2018/04/09	0	35.60	0.2	35.60	36.00	-0.2	387	-0.05%
2018/03/31	0	35.40	0	0.00	35.40	0	343	0.00%
2018/03/30	0	35.50	0	0.00	35.60	0	341	0.00%
2018/03/28	0	35.40	0	0.00	34.80	0	330	0.00%
2018/03/27	0	35.55	0	0.00	35.50	0	324	0.00%
2018/03/26	0	36.00	0	0.00	35.95	0	314	0.00%
2018/03/22	0	38.05	0	0.00	34.60	0	289	0.00%
2018/03/19	0	34.80	5	34.90	34.80	-5	253	-1.98%
2018/03/16	5	34.95	5.5	35.11	35.30	-0.5	246	-0.20%
2018/03/14	5	33.78	0	0.00	33.65	5	222	2.25%
2018/03/12	5	33.00	0	0.00	33.05	5	230	2.17%
2018/03/07	6	33.85	0	0.00	33.85	6	354	1.69%
2018/03/06	1	33.60	0	0.00	33.50	1	374	0.27%
2018/02/23	0	0.00	0	34.70	34.65	0	393	0.00%
2018/02/08	0	0.00	3	33.80	33.75	-3	431	-0.70%
2018/02/07	0	0.00	2	33.88	33.90	-2	433	-0.46%
2018/02/06	2	33.90	0	0.00	33.30	2	435	0.46%
2018/01/30	0	0.00	10	36.55	36.40	-10	431	-2.32%
2018/01/15	0	0.00	0	37.55	37.65	0	454	0.00%
2018/01/05	2	37.00	0	0.00	36.95	2	475	0.42%