盛弘 (8403)-凱基-中壢券商分點個股進出

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
28.95
漲跌
▲0.20
漲幅
+0.70%
成交量
73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－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/11/26	0.4	28.86	0	0.00	28.60	0.4	124	0.30%
2024/11/25	0.2	28.82	0	0.00	28.80	0.2	125	0.17%
2024/11/20	0.1	28.65	0	0.00	28.45	0.1	133	0.05%
2024/11/13	0.9	29.50	0	0.00	29.40	0.9	131	0.67%
2024/11/11	2	30.00	0	0.00	29.95	2	129	1.55%
2024/11/01	1.1	29.76	0	0.00	29.85	1.1	149	0.72%
2024/10/17	0.3	30.30	0	0.00	30.15	0.3	170	0.16%
2024/10/14	1	30.05	0	0.00	30.00	1	172	0.58%
2024/10/11	0	0.00	0.4	30.25	30.10	-0.4	172	-0.24%
2024/10/09	0.1	30.05	0	0.00	29.95	0.1	172	0.04%
2024/09/19	0	0.00	0	31.25	30.35	0	228	-0.01%
2024/09/13	0	0.00	0.3	30.20	30.20	-0.3	247	-0.13%
2024/09/11	0.1	30.00	0	0.00	30.00	0.1	295	0.02%
2024/09/06	1	30.00	0	0.00	30.10	1	311	0.32%
2024/09/03	2	30.70	0	0.00	30.70	2	321	0.62%
2024/08/26	0	0.00	6	32.22	32.15	-6	323	-1.85%
2024/08/22	0	0.00	3	32.40	32.10	-3	319	-0.94%
2024/08/21	0	0.00	1	32.35	32.25	-1	323	-0.31%
2024/08/20	1	32.10	3	32.32	32.20	-2	320	-0.62%
2024/08/06	2	29.20	0	28.65	29.20	2	328	0.60%
2024/08/02	0	0.00	2	31.35	31.15	-2	311	-0.64%
2024/07/31	0.1	31.80	0	0.00	31.50	0.1	311	0.02%
2024/07/26	0.1	31.62	0	0.00	31.40	0.1	324	0.04%
2024/07/17	1	32.85	0	0.00	32.80	1	310	0.32%
2024/07/09	0	33.25	0	0.00	32.35	0	325	0.00%
2024/07/04	1	33.15	0	0.00	33.20	1	318	0.31%
2024/07/02	10	33.63	0	0.00	33.40	10	313	3.19%
2024/07/01	2	34.00	1	34.05	33.65	1	310	0.32%
2024/06/28	20	34.15	2	33.80	33.90	18	305	5.90%
2024/06/27	4	33.40	3	33.75	33.75	1	293	0.34%
2024/06/26	0	0.00	1	33.50	33.65	-1	288	-0.35%
2024/06/24	0	0.00	1	33.65	33.35	-1	278	-0.36%
2024/06/20	1	33.60	1	33.25	33.25	0	271	0.00%
2024/06/19	1	33.40	1	34.05	33.55	0	268	0.00%
2024/06/18	0	0.00	1	33.60	33.40	-1	256	-0.39%
2024/06/07	1	32.15	0	0.00	32.20	1	206	0.49%
2024/06/06	1	32.15	0	0.00	32.25	1	207	0.48%
2024/05/28	1	31.70	0	0.00	31.70	1	217	0.46%
2024/05/27	0.1	31.85	0	0.00	31.55	0.1	217	0.03%
2024/05/23	1	31.80	0	0.00	31.80	1	219	0.46%
2024/05/22	0.1	32.25	0	0.00	32.30	0.1	219	0.06%
2024/05/21	0	0.00	1	32.15	32.10	-1	219	-0.46%
2024/05/17	1	32.05	0	0.00	32.15	1	217	0.46%
2024/05/15	1	31.95	0	0.00	31.90	1	218	0.46%
2024/05/13	0	32.15	0	0.00	32.25	0	221	0.00%
2024/05/07	2	31.83	0	0.00	32.00	2	218	0.92%
2024/05/06	0	0.00	0.1	32.50	32.15	-0.1	216	-0.06%
2024/05/03	2	32.48	0.1	32.35	32.30	2	216	0.90%
2024/04/30	3	32.25	0	0.00	32.05	3	209	1.43%
2024/04/26	1	31.50	0	0.00	31.40	1	206	0.49%
2024/04/16	20	30.70	1	30.70	30.65	19	201	9.41%
2024/04/12	10	31.50	0	0.00	31.50	10	199	5.01%
2024/04/11	0	0.00	3	31.62	31.50	-3	199	-1.50%
2024/04/09	10	31.45	0	0.00	31.40	10	202	4.94%
2024/04/08	0	0.00	11	31.40	31.40	-11	203	-5.41%
2024/04/02	1	31.55	4	31.54	31.55	-3	203	-1.48%
2024/03/26	20	31.42	0	0.00	31.30	20	202	9.90%
2024/03/25	15	31.10	0	0.00	31.05	15	203	7.36%
2024/03/19	1	31.10	0	0.00	31.15	1	202	0.49%
2024/03/15	10	31.50	0	0.00	31.45	10	203	4.91%
2024/03/14	0	0.00	1	31.60	31.90	-1	202	-0.49%
2024/03/11	1	31.40	0	0.00	31.40	1	200	0.50%
2024/03/07	22	31.85	0	0.00	31.90	22	202	10.85%
2024/03/06	1.1	31.61	0	0.00	31.60	1.1	204	0.52%
2024/03/04	1	31.80	0	0.00	31.75	1	204	0.49%
2024/02/29	1	31.85	0.4	32.01	31.90	0.6	218	0.26%
2024/02/27	1	32.10	0	0.00	32.00	1	217	0.46%
2024/02/26	4	31.75	1	31.50	31.75	3	214	1.40%
2024/02/23	9	31.67	0	0.00	31.70	9	212	4.23%
2024/02/22	1.3	31.99	0	0.00	31.75	1.3	211	0.60%
2024/02/21	15	32.00	0	0.00	31.85	15	211	7.10%
2024/02/20	1	32.00	0	0.00	32.10	1	210	0.47%
2024/02/19	1	32.15	0	0.00	32.15	1	209	0.48%
2024/02/16	0.1	31.75	0	0.00	32.15	0.1	211	0.02%
2024/02/15	1	31.50	0	0.00	31.50	1	212	0.47%
2024/02/02	0	0.00	0.4	32.40	32.20	-0.4	209	-0.17%
2024/01/30	1	32.60	0	0.00	32.45	1	210	0.47%
2024/01/26	1	32.85	0	0.00	32.90	1	213	0.47%
2024/01/25	0	0.00	0.1	32.90	32.90	-0.1	214	-0.02%
2024/01/23	0	0.00	1	33.05	32.85	-1	211	-0.47%
2024/01/17	1	32.50	1.1	32.59	32.50	-0.1	208	-0.07%
2024/01/16	2	32.58	0	0.00	32.50	2	207	0.96%
2024/01/02	0	0.00	4	33.20	33.20	-4	193	-2.05%
2023/12/29	0	32.95	0	0.00	32.90	0	192	0.02%
2023/12/21	1	33.50	26	33.27	33.40	-25	209	-11.93%
2023/12/20	1	33.45	5.1	33.56	33.60	-4.1	209	-1.96%
2023/12/19	0.1	32.95	0	32.85	32.90	0.1	202	0.02%
2023/12/15	0	0.00	0.7	32.90	33.05	-0.7	203	-0.32%
2023/12/12	0.1	32.90	3	32.85	32.75	-2.9	202	-1.45%
2023/12/04	1	34.10	3	34.18	34.05	-2	216	-0.93%
2023/11/27	0	0.00	1	33.55	33.30	-1	198	-0.50%
2023/11/08	8.1	33.22	0	0.00	33.20	8.1	252	3.21%
2023/11/07	1.9	33.53	0	0.00	33.20	1.9	268	0.69%
2023/10/31	0	0.00	0.1	32.25	32.20	-0.1	316	-0.02%
2023/10/27	0	0.00	1.2	32.92	32.65	-1.2	343	-0.35%
2023/10/26	1	32.10	0	0.00	32.05	1	357	0.28%
2023/10/24	3	32.50	0	0.00	32.50	3	397	0.75%
2023/10/18	3.1	32.10	0	0.00	31.95	3.1	615	0.50%
2023/10/17	8	32.24	0	0.00	32.25	8	680	1.18%
2023/10/16	10.1	32.75	0	0.00	32.70	10.1	791	1.27%
2023/10/13	0	0.00	0.1	33.00	33.05	-0.1	824	-0.01%
2023/10/06	0	0.00	1.1	33.35	33.35	-1.1	918	-0.11%
2023/10/02	1	33.80	0	0.00	33.90	1	959	0.10%
2023/09/21	0	0.00	1	32.20	32.15	-1	1,178	-0.08%
2023/09/19	0.1	32.60	0	0.00	32.45	0.1	1,333	0.01%
2023/09/15	0	0.00	1	32.50	32.50	-1	1,356	-0.07%
2023/09/14	0	0.00	1	33.05	33.00	-1	1,363	-0.07%
2023/09/11	10	32.23	5	32.50	31.90	5	1,407	0.36%
2023/09/08	17	32.62	0	0.00	32.65	17	1,413	1.20%
2023/09/07	7	33.00	0	0.00	32.90	7	1,429	0.49%
2023/09/06	11	33.07	1	33.05	33.05	10	1,449	0.69%
2023/09/04	6	33.53	1	33.50	33.50	5	1,508	0.33%
2023/09/01	6	33.70	0	0.00	33.70	6	1,572	0.38%
2023/08/30	1	33.05	0	0.00	33.40	1	1,750	0.06%
2023/08/29	2	33.05	1	33.00	33.00	1	1,772	0.06%
2023/08/28	0	0.00	7	35.04	35.05	-7	1,778	-0.39%
2023/08/25	1	34.70	0	0.00	35.15	1	1,786	0.06%
2023/08/24	1	34.95	0	0.00	35.00	1	1,790	0.06%
2023/08/23	2	34.93	0.6	35.22	34.75	1.4	1,792	0.08%
2023/08/22	0	0.00	0.1	35.35	35.30	-0.1	1,811	-0.01%
2023/08/21	1	35.55	0.3	35.50	35.45	0.7	1,824	0.04%
2023/08/18	1	35.60	0	0.00	35.25	1	1,839	0.05%
2023/08/16	0	0.00	2	35.13	35.30	-2	1,870	-0.11%
2023/08/15	1	35.30	0	0.00	35.45	1	1,899	0.05%
2023/08/14	3	35.13	8.5	34.54	34.65	-5.5	1,918	-0.29%
2023/08/11	0	0.00	3.5	35.49	35.40	-3.5	1,928	-0.18%
2023/08/09	3	36.73	0	0.00	36.70	3	1,977	0.15%
2023/08/08	1	37.50	0	0.00	37.15	1	2,072	0.05%
2023/08/04	2	37.60	2	37.60	37.90	0	2,220	0.00%
2023/08/02	12	38.26	4	37.90	37.75	8	2,359	0.34%
2023/08/01	2	38.30	2	38.55	38.60	0	2,507	0.00%
2023/07/31	4	38.35	2	38.23	38.15	2	2,749	0.07%
2023/07/28	13	38.88	0	0.00	38.60	13	2,991	0.43%
2023/07/27	15	39.33	0	0.00	39.45	15	3,079	0.49%
2023/07/26	12	39.77	3	40.20	39.50	9	3,311	0.27%
2023/07/25	4	39.63	29	40.38	40.60	-25	3,482	-0.72%
2023/07/24	4	40.08	5	39.98	39.60	-1	3,536	-0.03%
2023/07/21	19.1	39.08	0	0.00	39.40	19.1	3,499	0.55%
2023/07/20	15	39.91	5	39.80	40.10	10	3,485	0.29%
2023/07/19	3	40.72	17	39.81	40.85	-14	3,436	-0.41%
2023/07/18	5	39.18	15	39.16	38.75	-10	3,349	-0.30%
2023/07/17	8	39.59	1	39.60	39.85	7	3,343	0.21%
2023/07/14	3	38.30	16	39.29	39.60	-13	3,337	-0.39%
2023/07/13	4	37.69	3.1	37.62	37.55	0.9	3,305	0.03%
2023/07/12	1	38.15	3	38.10	37.80	-2	3,304	-0.06%
2023/07/11	12	38.58	0	0.00	38.30	12	3,299	0.36%
2023/07/10	0	0.00	1	38.65	38.70	-1	3,293	-0.03%
2023/07/07	23	38.72	12	38.44	38.50	11	3,293	0.33%
2023/07/06	3	39.07	2	39.20	39.00	1	3,287	0.03%
2023/07/05	0	0.00	6	39.38	39.25	-6	3,276	-0.18%
2023/07/04	3	39.18	1	39.55	39.20	2	3,282	0.06%
2023/07/03	2	39.48	0.6	39.60	39.40	1.4	3,280	0.04%
2023/06/30	1	39.85	4.4	40.15	39.95	-3.4	3,260	-0.10%
2023/06/29	13	40.62	0.1	40.75	40.75	12.9	3,219	0.40%
2023/06/28	1	39.15	1	39.50	38.95	0	3,102	0.00%
2023/06/27	7.1	40.02	4.2	39.67	39.40	2.9	3,073	0.10%
2023/06/26	1	38.45	6	38.48	38.35	-5	2,970	-0.17%
2023/06/21	1	37.75	0	0.00	37.70	1	2,958	0.03%
2023/06/20	1	37.90	1	37.90	37.85	0	2,954	0.00%
2023/06/19	2	38.05	0	0.00	38.00	2	2,945	0.07%
2023/06/16	0	0.00	2	38.53	38.15	-2	2,939	-0.07%
2023/06/15	7	38.14	0	0.00	38.00	7	2,930	0.24%
2023/06/14	1	38.35	1	38.40	38.40	0	2,902	0.00%
2023/06/13	4	38.58	0	0.00	38.20	4	2,896	0.14%
2023/06/12	36	38.64	0.5	38.82	38.65	35.5	2,885	1.23%
2023/06/09	1	38.30	5	38.57	38.20	-4	2,872	-0.14%
2023/06/08	2	39.08	18	39.25	39.00	-16	2,851	-0.56%
2023/06/07	8	39.01	38.2	39.10	39.70	-30.2	2,835	-1.06%
2023/06/06	11	39.06	17.1	39.33	39.55	-6.1	2,778	-0.22%
2023/06/05	1	37.60	2.4	37.47	37.55	-1.4	2,634	-0.05%
2023/06/02	2	37.10	1	37.10	36.50	1	2,610	0.04%
2023/06/01	0	0.00	5	36.62	36.40	-5	2,593	-0.19%
2023/05/31	13	35.94	2	35.85	35.85	11	2,587	0.43%
2023/05/30	1	36.50	0	0.00	36.10	1	2,576	0.04%
2023/05/26	1	36.50	4	36.36	36.10	-3	2,584	-0.12%
2023/05/25	9	37.04	0	0.00	37.00	9	2,563	0.35%
2023/05/24	0.1	37.10	0	0.00	37.40	0.1	2,553	0.00%
2023/05/23	1	37.10	0	0.00	37.10	1	2,542	0.04%
2023/05/22	1	35.65	1	36.15	36.45	0	2,530	0.00%
2023/05/19	1.1	36.45	1	36.10	36.00	0.1	2,514	0.00%
2023/05/18	1	37.45	2	37.10	36.80	-1	2,494	-0.04%
2023/05/17	3	36.48	1	36.95	36.70	2	2,476	0.08%
2023/05/16	0	0.00	10	36.75	36.60	-10	2,449	-0.41%
2023/05/15	12	36.82	1	36.60	36.60	11	2,424	0.45%
2023/05/12	9	37.66	9	37.67	37.35	0	2,375	0.00%
2023/05/11	8.1	40.46	0.2	39.15	39.15	7.8	2,275	0.34%
2023/05/10	1	43.50	1.3	43.50	43.50	-0.3	2,163	-0.01%
2023/05/09	20	44.57	6.2	45.74	44.30	13.8	2,120	0.65%
2023/05/08	5	44.50	5	45.21	45.30	0	1,975	0.00%
2023/05/05	6	44.49	373	43.72	45.00	-367	1,811	-20.26%	大賣/鉅額交易
2023/05/04	5	42.21	15.9	42.80	45.00	-10.9	1,569	-0.70%
2023/05/03	140	40.00	146	40.86	40.95	-6	1,318	-0.46%	大買/大賣/
2023/05/02	336.5	43.27	2	40.85	40.00	334.5	1,210	27.63%	大買/鉅額交易
2023/04/28	45	39.83	413.7	39.22	40.60	-368.7	967	-38.11%	大賣/鉅額交易
2023/04/27	408	36.70	6	37.04	36.95	402	783	51.30%	大買/鉅額交易
2023/04/26	2	34.23	435	34.46	34.35	-433	658	-65.77%	大賣/鉅額交易
2023/04/25	305	35.67	0.1	35.60	35.40	304.9	626	48.64%	大買/鉅額交易
2023/04/24	0	35.65	292	35.93	35.60	-292	608	-48.01%	大賣/鉅額交易
2023/04/21	322	34.92	1	35.60	35.25	321	593	54.09%	大買/鉅額交易
2023/04/20	100	34.99	21.2	35.84	35.10	78.8	573	13.74%
2023/04/19	1	35.40	436	35.53	35.50	-435	550	-79.03%	大賣/鉅額交易
2023/04/18	1	34.75	0	0.00	34.50	1	522	0.19%
2023/04/17	1	35.05	0	0.00	34.90	1	515	0.19%
2023/04/11	27	35.10	25	35.12	34.90	2	500	0.40%
2023/04/10	0	0.00	1	34.70	35.00	-1	502	-0.20%
2023/04/07	3	35.10	3	35.35	34.75	0	506	0.00%
2023/03/31	30	33.53	30	33.35	33.50	0	513	0.00%
2023/03/30	10	33.40	10	33.30	33.35	0	516	0.00%
2023/03/28	2	33.30	1	33.20	33.15	1	546	0.18%
2023/03/27	25	33.21	25	33.48	33.40	0	596	0.00%
2023/03/24	0	0.00	10	34.08	34.25	-10	590	-1.69%
2023/03/22	3	33.80	3	33.80	33.85	0	607	0.00%
2023/03/21	0	0.00	5	33.75	33.65	-5	661	-0.76%
2023/03/20	0	0.00	1	33.45	33.45	-1	743	-0.13%
2023/03/13	0	0.00	3	33.78	34.10	-3	777	-0.39%
2023/03/08	1	35.40	1	35.45	35.40	0	764	0.00%
2023/03/06	2	35.75	0	0.00	35.85	2	763	0.26%
2023/03/01	5	35.60	1	35.45	35.55	4	765	0.52%
2023/02/24	151	35.08	0	0.00	35.05	151	762	19.81%	大買/鉅額交易
2023/02/22	0	0.00	150	34.59	34.55	-150	774	-19.38%	大賣/鉅額交易
2023/02/21	1	34.70	0	0.00	34.70	1	779	0.13%
2023/02/20	1.8	34.79	5	34.86	34.65	-3.2	786	-0.41%
2023/02/17	1	34.85	0	0.00	34.75	1	799	0.13%
2023/02/16	1	34.55	2.1	35.05	35.15	-1.1	820	-0.14%
2023/02/15	0	0.00	7	34.49	34.50	-7	820	-0.85%
2023/02/13	1	34.15	0	0.00	34.10	1	815	0.12%
2023/02/10	2	33.90	1	34.20	33.70	1	819	0.12%
2023/02/09	6	34.33	0	0.00	34.30	6	820	0.73%
2023/02/03	0	0.00	1	34.35	34.05	-1	811	-0.12%
2023/02/01	5	34.00	7	34.08	34.00	-2	805	-0.25%
2023/01/31	2	33.65	5	33.30	33.65	-3	803	-0.37%
2023/01/30	0	0.00	5	33.35	33.25	-5	804	-0.62%
2023/01/17	2	33.10	5	32.90	33.00	-3	807	-0.37%
2023/01/16	0.1	32.35	0	0.00	32.45	0.1	783	0.01%
2023/01/11	1	32.90	0	0.00	32.75	1	790	0.13%
2023/01/09	0	0.00	0	33.20	32.90	0	801	0.00%
2023/01/05	0.1	32.65	0	0.00	32.65	0.1	816	0.01%
2023/01/04	2.1	32.90	0	0.00	32.75	2.1	820	0.25%
2023/01/03	1.1	33.30	0	0.00	33.20	1.1	830	0.13%
2022/12/28	0	0.00	2	34.10	33.75	-2	838	-0.24%
2022/12/27	3	34.45	0	0.00	34.25	3	839	0.36%
2022/12/26	9	35.14	8	35.36	34.90	1	833	0.12%
2022/12/23	0	0.00	9	34.37	34.55	-9	817	-1.10%
2022/12/22	13	33.57	14	33.79	33.85	-1	822	-0.12%
2022/12/21	24	33.50	23	33.70	33.30	1	841	0.12%
2022/12/20	8	34.49	0	0.00	33.15	8	848	0.94%
2022/12/19	6	34.88	10	34.81	34.65	-4	848	-0.47%
2022/12/16	5	33.65	22	34.33	33.80	-17	816	-2.08%
2022/12/14	2	33.95	3	34.32	33.90	-1	821	-0.12%
2022/12/13	2	34.43	0	0.00	34.25	2	815	0.25%
2022/12/12	7	35.16	62	34.72	36.30	-55	781	-7.04%
2022/12/09	1	34.50	38	34.37	34.45	-37	714	-5.18%
2022/12/08	27	34.23	0	0.00	33.85	27	755	3.57%
2022/12/07	17	34.20	13	33.86	34.30	4	766	0.52%
2022/12/05	1	33.55	0	0.00	33.35	1	871	0.11%
2022/12/01	0	0.00	4	32.88	32.90	-4	904	-0.44%
2022/11/25	0	0.00	5	32.55	32.45	-5	1,071	-0.47%
2022/11/24	0	0.00	1	32.40	32.45	-1	1,097	-0.09%
2022/11/23	0	0.00	4	32.45	32.65	-4	1,127	-0.35%
2022/11/22	2	32.23	1	32.20	32.25	1	1,149	0.09%
2022/11/21	7	33.27	0	0.00	32.95	7	1,165	0.60%
2022/11/18	0	0.00	1	32.35	32.20	-1	1,187	-0.08%
2022/11/17	0	0.00	6	32.50	32.40	-6	1,236	-0.49%
2022/11/16	3	32.00	9	32.34	32.30	-6	1,296	-0.46%
2022/11/15	6	31.76	0	0.00	31.75	6	1,315	0.46%
2022/11/14	9.1	32.22	12	31.68	32.15	-2.9	1,335	-0.22%
2022/11/09	1.9	30.95	0.1	30.90	30.70	1.8	1,353	0.13%
2022/11/08	18	30.92	0	0.00	30.80	18	1,371	1.31%
2022/11/07	2	30.55	10	30.00	30.50	-8	1,369	-0.58%
2022/11/04	0	0.00	2	30.00	30.25	-2	1,390	-0.14%
2022/11/03	1	29.80	4	29.91	30.00	-3	1,391	-0.22%
2022/11/01	7	29.84	0	0.00	29.95	7	1,396	0.50%
2022/10/28	1	29.15	0	0.00	29.25	1	1,410	0.07%
2022/10/20	26	29.10	5	29.20	29.40	21	1,487	1.41%
2022/10/19	1	29.75	0	0.00	29.85	1	1,509	0.07%
2022/10/18	106	30.44	4	30.50	30.30	102	1,562	6.53%	大買/鉅額交易
2022/10/17	0	0.00	193	29.15	30.10	-193	1,585	-12.17%	大賣/鉅額交易
2022/10/14	44	30.43	75	29.85	30.15	-31	1,586	-1.95%
2022/10/13	21	29.41	29	29.49	29.50	-8	1,599	-0.50%
2022/10/12	0	0.00	9	30.34	30.85	-9	1,608	-0.56%
2022/10/11	21.8	30.43	0.1	30.50	30.75	21.7	1,624	1.33%
2022/10/07	0	0.00	5	32.14	31.90	-5	1,618	-0.31%
2022/10/06	1	32.00	2	31.95	32.00	-1	1,630	-0.06%
2022/10/05	0	31.90	0	0.00	31.90	0	1,638	0.00%
2022/10/04	83	32.31	32.8	32.12	32.55	50.2	1,645	3.05%
2022/09/30	11	32.11	0	0.00	32.25	11	1,644	0.67%
2022/09/29	270	32.40	40	32.04	32.20	230	1,638	14.03%	大買/鉅額交易
2022/09/28	0	0.00	311	31.43	31.00	-311	1,634	-19.03%	大賣/鉅額交易
2022/09/27	21	33.08	0	0.00	33.35	21	1,616	1.30%
2022/09/26	2	33.08	144	33.41	33.15	-142	1,625	-8.74%	大賣/鉅額交易
2022/09/23	33	35.28	82	34.57	34.45	-49	1,629	-3.01%
2022/09/22	1	35.90	2	35.65	35.80	-1	1,662	-0.06%
2022/09/21	24	35.92	21	35.80	35.90	3	1,685	0.18%
2022/09/19	60	37.23	91	36.68	36.50	-31	1,751	-1.77%
2022/09/16	80	37.91	85	37.88	37.70	-5	1,752	-0.29%
2022/09/15	107	38.84	79	38.75	38.00	28	1,864	1.50%	大買/
2022/09/14	46	39.43	33	39.53	39.50	13	1,898	0.68%
2022/09/13	164	39.61	27	39.76	40.00	137	1,935	7.08%	大買/鉅額交易
2022/09/12	88.2	39.10	53	39.51	40.00	35.2	1,909	1.85%
2022/09/08	0.3	37.89	163	37.61	38.10	-162.7	1,816	-8.96%	大賣/鉅額交易
2022/09/07	4	36.54	6	36.85	36.85	-2	1,800	-0.11%
2022/09/06	24	37.16	2	36.10	36.30	22	1,792	1.23%
2022/09/05	84	37.50	38	38.52	37.10	46	1,784	2.58%
2022/09/02	36	37.48	27	37.85	37.90	9	1,732	0.52%
2022/09/01	47	37.35	51	37.73	37.50	-4	1,733	-0.23%
2022/08/31	17	37.09	6.1	37.31	36.85	11	1,707	0.64%
2022/08/30	20	36.46	5	36.95	36.55	15	1,678	0.89%
2022/08/29	28.5	37.74	5	37.70	37.90	23.5	1,647	1.43%
2022/08/26	11	37.43	14.1	37.72	37.80	-3.1	1,622	-0.19%
2022/08/25	109.1	37.35	3	37.47	37.40	106.1	1,601	6.62%	大買/鉅額交易
2022/08/24	1	37.75	49.6	37.69	37.75	-48.6	1,565	-3.10%
2022/08/23	11	36.52	9	36.68	36.20	2	1,523	0.13%
2022/08/22	42.2	36.99	5	37.48	37.00	37.2	1,464	2.54%
2022/08/19	11.2	36.51	67	36.48	36.70	-55.8	1,436	-3.89%
2022/08/18	23	35.31	0	0.00	35.30	23	1,401	1.64%
2022/08/17	0	0.00	109	35.11	34.90	-109	1,389	-7.85%	大賣/鉅額交易
2022/08/16	2	35.20	1	35.20	35.15	1	1,381	0.07%
2022/08/15	28	34.29	0	0.00	34.65	28	1,377	2.03%
2022/08/11	127	33.74	0	0.00	33.45	127	1,401	9.06%	大買/鉅額交易
2022/08/10	42	34.12	0	0.00	34.25	42	1,411	2.97%
2022/08/09	14	34.11	92	34.23	34.10	-78	1,528	-5.10%
2022/08/02	20	35.20	16	35.36	35.30	4	1,581	0.25%
2022/07/29	10	34.60	11	35.16	35.15	-1	1,585	-0.06%
2022/07/28	1	34.75	21	34.76	34.45	-20	1,581	-1.26%
2022/07/27	7	35.34	25	35.33	35.60	-18	1,581	-1.14%
2022/07/26	7	35.13	3	35.53	35.55	4	1,578	0.25%
2022/07/25	96.5	35.14	61	34.80	35.25	35.5	1,590	2.23%
2022/07/22	1	34.30	0	0.00	34.30	1	1,623	0.06%
2022/07/21	20	33.90	28	33.89	33.85	-8	1,634	-0.49%
2022/07/20	47	33.48	14	33.78	33.80	33	1,661	1.99%
2022/07/19	512	33.67	32	33.65	33.80	480	1,786	26.87%	大買/鉅額交易
2022/07/18	0	0.00	40	32.90	32.95	-40	1,911	-2.09%
2022/07/15	11	31.90	183	31.78	32.15	-172	1,919	-8.96%	大賣/鉅額交易
2022/07/14	160	31.71	281	31.80	31.90	-121	1,928	-6.27%	大買/大賣/鉅額交易
2022/07/13	0	0.00	36.2	31.81	31.75	-36.2	1,933	-1.87%
2022/07/12	47	31.25	276	31.42	31.15	-229	1,956	-11.70%	大賣/鉅額交易
2022/07/11	3	30.85	8	31.62	31.55	-5	1,971	-0.25%
2022/07/08	24	30.95	0	0.00	30.85	24	1,972	1.22%
2022/07/07	15	30.48	9	30.78	30.80	6	1,973	0.30%
2022/07/06	173	30.59	10	30.78	30.50	163	1,978	8.24%	大買/鉅額交易
2022/07/05	25	30.21	5	30.48	30.50	20	1,969	1.02%
2022/07/04	5.2	30.53	9	30.72	29.80	-3.8	1,960	-0.19%
2022/07/01	405	31.75	0	0.00	30.80	405	1,938	20.89%	大買/鉅額交易
2022/06/30	38	33.31	0	0.00	31.90	38	1,908	1.99%
2022/06/29	6	33.75	72	33.62	33.75	-66	1,854	-3.56%
2022/06/28	26	32.88	355	32.83	33.20	-329	1,817	-18.10%	大賣/鉅額交易
2022/06/27	4	31.50	44.1	32.41	32.70	-40.1	1,764	-2.27%
2022/06/24	5	31.44	5	31.83	31.65	0	1,729	0.00%
2022/06/23	176	31.94	24	31.97	31.95	152	1,708	8.90%	大買/鉅額交易
2022/06/22	14	33.91	8	33.79	33.30	6	1,580	0.38%
2022/06/21	14	33.30	68	32.81	33.60	-54	1,496	-3.61%
2022/06/20	18	31.16	14	32.06	31.05	4	1,430	0.28%
2022/06/17	9	31.08	0	0.00	31.70	9	1,420	0.63%
2022/06/16	0	0.00	47	32.06	31.40	-47	1,413	-3.33%
2022/06/15	18	31.39	2	31.60	31.45	16	1,390	1.15%
2022/06/14	19	31.39	1	31.25	31.05	18	1,384	1.30%
2022/06/13	103	32.77	14	32.82	32.90	89	1,351	6.59%	大買/
2022/06/10	7	32.27	1.5	32.25	32.60	5.5	1,321	0.42%
2022/06/09	0	0.00	7	31.79	31.95	-7	1,293	-0.54%
2022/06/08	0	0.00	12	31.54	31.40	-12	1,283	-0.94%
2022/06/07	0	0.00	5	31.35	31.35	-5	1,277	-0.39%
2022/06/02	17	31.85	119	31.69	31.55	-102	1,271	-8.02%	大賣/鉅額交易
2022/06/01	0	0.00	58	31.85	31.80	-58	1,267	-4.57%
2022/05/30	5	31.59	14	31.73	31.85	-9	1,248	-0.72%
2022/05/27	0	0.00	5	31.41	31.40	-5	1,239	-0.40%
2022/05/26	4	31.26	13	31.40	31.25	-9	1,234	-0.73%
2022/05/25	3	31.03	217	30.92	31.25	-214	1,231	-17.38%	大賣/鉅額交易
2022/05/24	6	31.33	23	30.96	31.05	-17	1,225	-1.39%
2022/05/23	6	31.39	0	0.00	31.30	6	1,214	0.49%
2022/05/20	11	31.64	11	31.89	31.70	0	1,199	0.00%
2022/05/19	18	31.51	29	32.50	31.40	-11	1,184	-0.93%
2022/05/18	22	31.44	12	32.11	32.00	10	1,148	0.87%
2022/05/17	84	31.15	2	31.35	31.70	82	1,116	7.35%
2022/05/16	1	31.15	66	30.74	31.15	-65	999	-6.51%
2022/05/11	2	28.68	11	28.82	28.60	-9	920	-0.98%
2022/05/10	6	29.08	2	28.95	28.95	4	910	0.44%
2022/05/09	0	0.00	1	29.90	29.75	-1	895	-0.11%
2022/05/06	1	29.05	0	0.00	29.35	1	873	0.11%
2022/05/05	0	0.00	209	29.26	29.25	-209	866	-24.11%	大賣/鉅額交易
2022/05/04	31	29.49	12	29.28	29.30	19	860	2.21%
2022/05/03	14	30.73	9	30.16	30.15	5	841	0.59%
2022/04/29	358	31.81	32	31.38	30.80	326	829	39.31%	大買/鉅額交易
2022/04/28	350	32.03	676	32.08	31.80	-326	788	-41.32%	大買/大賣/鉅額交易
2022/04/27	17	29.57	60	30.77	31.15	-43	702	-6.12%
2022/04/26	53	30.33	36	29.67	29.55	17	662	2.56%
2022/04/25	152	33.23	87	33.50	31.00	65	622	10.44%	大買/
2022/04/22	84	32.45	8	32.03	31.85	76	480	15.83%
2022/04/21	180	31.37	3	31.45	31.80	177	330	53.51%	大買/鉅額交易
2022/04/20	99	30.75	1	30.55	30.80	98	299	32.76%
2022/04/19	311	30.21	3	30.22	30.30	308	288	106.94%	大買/鉅額交易
2022/04/18	55	30.62	7.4	30.89	30.40	47.7	271	17.54%
2022/04/15	2.3	30.09	2	29.88	30.00	0.3	245	0.14%
2022/04/14	2	28.95	6	29.42	29.10	-4	219	-1.83%
2022/04/13	0	0.00	2	28.68	28.90	-2	210	-0.95%
2022/04/11	1	28.20	0	0.00	28.05	1	193	0.52%
2022/04/07	0	0.00	1	28.20	27.95	-1	195	-0.51%
2022/03/31	0	0.00	3	28.00	27.95	-3	191	-1.56%
2022/03/25	0	0.00	1	28.00	28.00	-1	186	-0.54%
2022/03/21	0	0.00	0.9	27.60	27.80	-0.9	184	-0.50%
2022/03/18	0	0.00	9	27.55	27.60	-9	186	-4.83%
2022/03/11	0	27.20	0	0.00	27.05	0	191	0.01%
2022/03/08	1.1	26.80	0	0.00	26.75	1.1	192	0.55%
2022/02/17	0	0.00	1	28.20	28.05	-1	191	-0.52%
2022/02/16	0.1	27.88	0	0.00	28.05	0.1	189	0.05%
2022/02/11	0.1	27.55	0	0.00	27.30	0.1	182	0.03%
2022/02/07	0	27.25	0	0.00	27.20	0	178	0.01%
2022/01/26	1	26.95	0	0.00	27.00	1	177	0.56%
2022/01/25	1	26.90	1	27.20	26.95	0	176	0.00%
2022/01/12	1	28.35	0	0.00	28.05	1	164	0.61%
2022/01/10	0	0.00	3	28.13	28.45	-3	150	-1.99%
2022/01/07	0	0.00	2	27.80	27.80	-2	140	-1.42%
2021/12/28	0	0.00	0.1	26.85	26.90	-0.1	131	-0.07%
2021/12/21	0	0.00	0.1	26.35	26.35	-0.1	140	-0.07%
2021/12/16	0	0.00	2	26.45	26.45	-2	140	-1.42%
2021/12/14	1	26.55	1	26.70	26.45	0	145	0.00%
2021/12/09	1	26.85	0	0.00	26.80	1	155	0.64%
2021/12/08	0	0.00	1	26.75	26.85	-1	159	-0.63%
2021/12/07	0	0.00	1	26.70	26.65	-1	161	-0.62%
2021/12/06	1	26.80	0	0.00	26.80	1	163	0.61%
2021/12/03	1	26.95	1	26.80	26.85	0	170	0.00%
2021/11/30	3	26.90	5.5	26.94	26.90	-2.5	181	-1.39%
2021/11/29	2	27.05	2	26.95	27.00	0	182	0.00%
2021/11/22	0	0.00	1	26.55	26.65	-1	188	-0.53%
2021/11/16	0	0.00	3	26.55	26.70	-3	200	-1.50%
2021/11/15	2	26.55	1	26.80	26.75	1	202	0.49%
2021/11/11	2	26.73	0	0.00	26.65	2	210	0.95%
2021/11/10	3	26.87	1	26.85	26.80	2	214	0.93%
2021/11/09	1	26.95	2.3	27.07	26.95	-1.3	217	-0.59%
2021/11/08	0	0.00	2	27.10	27.10	-2	219	-0.91%
2021/11/03	0.8	27.00	0	0.00	26.95	0.8	231	0.34%
2021/11/02	0.1	26.90	0	0.00	26.85	0.1	235	0.04%
2021/11/01	0	0.00	5	27.15	26.95	-5	242	-2.06%
2021/10/29	1	27.15	0	0.00	27.15	1	252	0.40%
2021/10/28	0	0.00	1	27.20	27.10	-1	261	-0.38%
2021/10/27	1	26.70	0	0.00	26.80	1	262	0.38%
2021/10/25	0	0.00	1	26.25	26.30	-1	270	-0.37%
2021/10/22	5	26.25	0	0.00	26.20	5	276	1.81%
2021/10/20	1	26.40	1	26.40	26.15	0	282	0.00%
2021/10/18	0	0.00	3	25.98	26.10	-3	293	-1.02%
2021/10/15	4	25.71	0	0.00	25.85	4	298	1.34%
2021/10/14	1	25.70	2	25.65	25.70	-1	303	-0.33%
2021/10/12	0	0.00	1	26.15	26.05	-1	429	-0.23%
2021/10/07	2	25.70	0	0.00	25.85	2	433	0.46%
2021/10/04	1	25.70	0	0.00	25.80	1	442	0.23%
2021/10/01	2	26.45	0	0.00	26.10	2	439	0.45%
2021/09/30	1	26.80	1	26.95	26.80	0	440	0.00%
2021/09/29	2	26.80	1	26.80	26.75	1	443	0.23%
2021/09/28	1	27.00	1	27.20	27.05	0	444	0.00%
2021/09/27	1	27.00	0	0.00	27.10	1	446	0.22%
2021/09/23	0	0.00	1	27.20	26.95	-1	474	-0.21%
2021/09/22	1	26.90	0	0.00	26.95	1	477	0.21%
2021/09/16	1	27.70	0	0.00	27.45	1	484	0.21%
2021/09/06	0	0.00	3	29.47	29.25	-3	483	-0.62%
2021/09/03	2	29.15	0	0.00	29.10	2	493	0.41%
2021/09/02	1	29.30	2	29.55	29.25	-1	511	-0.20%
2021/08/31	2	29.30	1	29.80	29.20	1	516	0.19%
2021/08/30	1	29.50	4	29.75	29.55	-3	518	-0.58%
2021/08/27	0	0.00	3	28.90	28.85	-3	516	-0.58%
2021/08/26	0	0.00	1	28.55	28.40	-1	526	-0.19%
2021/08/25	4	28.29	2	28.08	28.30	2	531	0.38%
2021/08/17	1	27.35	0	0.00	27.30	1	557	0.18%
2021/08/16	2	27.75	1	27.75	27.60	1	569	0.18%
2021/08/13	0	0.00	1	28.60	28.10	-1	573	-0.17%
2021/08/12	1	28.30	0	0.00	28.35	1	578	0.17%
2021/08/11	3	28.70	0	0.00	28.55	3	581	0.52%
2021/08/10	1	29.20	0	0.00	29.15	1	590	0.17%
2021/08/09	0	0.00	1	29.60	29.50	-1	620	-0.16%
2021/08/06	0	0.00	1	29.60	29.30	-1	631	-0.16%
2021/08/05	3	29.38	2	29.45	29.45	1	685	0.15%
2021/08/04	3	29.67	0	0.00	29.70	3	715	0.42%
2021/08/03	1	30.00	0	0.00	29.65	1	714	0.14%
2021/08/02	0	0.00	4	29.95	29.95	-4	715	-0.56%
2021/07/30	1	30.05	2	30.05	30.00	-1	716	-0.14%
2021/07/28	3	30.03	0	0.00	30.10	3	718	0.42%
2021/07/21	0	0.00	0.7	31.20	30.75	-0.7	736	-0.09%
2021/07/19	2	31.30	0	0.00	31.25	2	742	0.27%
2021/07/16	0.5	31.53	1	31.10	31.45	-0.5	747	-0.06%
2021/07/13	5	30.75	0	0.00	30.55	5	638	0.78%
2021/07/07	0	0.00	6	31.05	31.00	-6	656	-0.91%
2021/07/06	0	0.00	3	31.30	31.15	-3	667	-0.45%
2021/07/05	2	31.25	0	0.00	31.25	2	671	0.30%
2021/07/02	1	31.45	0	0.00	31.35	1	674	0.15%
2021/07/01	8	31.93	0	0.00	31.50	8	679	1.18%
2021/06/30	1	31.30	1	31.52	32.10	0	679	-0.01%
2021/06/29	0	0.00	1	31.75	31.25	-1	666	-0.15%
2021/06/28	1	31.40	0	0.00	31.50	1	671	0.15%
2021/06/25	2	31.70	0	0.00	31.35	2	684	0.29%
2021/06/23	1	30.90	0	0.00	31.35	1	682	0.15%
2021/06/10	0	0.00	2	32.00	32.45	-2	665	-0.30%
2021/06/03	3	31.50	1	31.55	31.50	2	641	0.31%
2021/05/25	1	30.35	0	0.00	30.40	1	598	0.17%
2021/05/24	2	30.50	0	0.00	30.30	2	596	0.34%
2021/05/21	1	30.85	0	0.00	31.00	1	587	0.17%
2021/05/20	1	31.20	0	0.00	30.90	1	591	0.17%
2021/05/18	2	31.30	0	0.00	31.65	2	591	0.34%
2021/05/13	2	31.70	1	32.30	31.95	1	545	0.18%
2021/05/12	14	32.05	14	32.28	32.25	0	494	0.00%
2021/05/11	15	31.73	0	0.00	31.00	15	461	3.25%
2021/05/10	22	32.30	1	31.95	32.30	21	454	4.62%
2021/05/07	1	31.30	0	0.00	31.85	1	449	0.22%
2021/05/06	1	31.15	0	0.00	31.00	1	450	0.22%
2021/04/23	2	32.53	0	0.00	32.50	2	507	0.39%
2021/04/19	1	33.50	0	0.00	33.55	1	529	0.19%
2021/04/16	1	33.10	0	0.00	33.30	1	532	0.19%
2021/04/15	0	0.00	1	33.00	32.95	-1	537	-0.19%
2021/04/12	2	33.90	0	0.00	34.00	2	536	0.37%
2021/04/09	0	0.00	1	33.75	33.75	-1	525	-0.19%
2021/04/07	2	33.43	0	0.00	33.65	2	523	0.38%
2021/03/25	0	0.00	1	33.00	32.90	-1	585	-0.17%
2021/03/24	0	0.00	11	32.52	32.60	-11	581	-1.89%
2021/03/22	0	0.00	12	32.30	32.45	-12	584	-2.05%
2021/03/16	12	32.10	0	0.00	32.20	12	613	1.96%
2021/03/15	4	31.88	0	0.00	31.90	4	619	0.65%
2021/03/05	0	0.00	1	31.80	31.60	-1	649	-0.15%
2021/03/02	0	0.00	10	32.20	31.80	-10	669	-1.49%
2021/02/25	6	32.55	0	0.00	32.45	6	679	0.88%
2021/02/24	4	32.48	0	0.00	32.35	4	688	0.58%
2021/02/22	0	0.00	3	32.89	33.00	-3	685	-0.44%
2021/02/19	0	0.00	1	31.55	32.20	-1	677	-0.15%
2021/02/17	3	30.80	0	0.00	30.70	3	685	0.44%
2021/02/03	1	31.35	1	31.45	31.00	0	688	0.00%
2021/01/29	0	0.00	2	32.45	31.60	-2	704	-0.28%
2021/01/28	0	0.00	2	32.35	32.20	-2	703	-0.28%
2021/01/27	0	0.00	1	32.54	32.45	-1	702	-0.15%
2021/01/26	0	0.00	0	32.40	32.55	0	702	-0.01%
2021/01/22	1	31.60	0	0.00	31.80	1	702	0.14%
2021/01/21	2	32.20	0	0.00	32.05	2	702	0.28%
2021/01/20	2	33.50	1	32.60	32.85	1	689	0.15%
2021/01/15	2	32.60	0	0.00	31.90	2	633	0.32%
2021/01/13	1	33.30	0.1	33.35	33.25	0.9	615	0.15%
2021/01/11	1	33.10	0	33.10	33.15	1	619	0.16%
2021/01/07	6	34.00	4	34.10	34.10	2	631	0.32%
2020/12/30	1	34.70	0	0.00	34.65	1	615	0.16%
2020/12/29	0	0.00	1	34.80	34.60	-1	621	-0.16%
2020/12/24	0	0.00	2	35.35	35.20	-2	635	-0.31%
2020/12/22	3	36.72	8.1	36.63	36.90	-5.2	633	-0.82%
2020/12/17	1	34.60	0	0.00	34.55	1	612	0.16%
2020/12/16	4	34.68	0	0.00	34.75	4	627	0.64%
2020/12/14	0	0.00	1	35.15	35.10	-1	632	-0.16%
2020/12/10	0	0.00	1	35.70	35.65	-1	638	-0.16%
2020/12/09	1	35.35	0	0.00	35.15	1	634	0.16%
2020/12/08	0	0.00	1	35.25	35.35	-1	640	-0.16%
2020/12/01	0	0.00	1	35.15	34.90	-1	647	-0.15%
2020/11/26	6	35.00	0	0.00	34.60	6	669	0.90%
2020/11/17	1	35.15	2	35.05	35.05	-1	740	-0.14%
2020/11/12	0.8	35.50	0	0.00	35.50	0.8	795	0.09%
2020/11/11	1	35.90	0	0.00	35.85	1	809	0.12%
2020/11/05	1	35.90	0	0.00	36.00	1	899	0.11%
2020/10/29	1	36.40	1	36.10	36.05	0	1,285	0.00%
2020/10/22	1	36.85	0	0.00	36.85	1	1,449	0.07%
2020/10/16	0	0.00	1	38.30	37.50	-1	1,683	-0.06%
2020/10/12	0	0.00	1	37.00	36.95	-1	1,939	-0.05%
2020/10/08	1	37.05	0	0.00	36.65	1	1,978	0.05%
2020/09/28	0	0.00	1	35.60	35.55	-1	2,576	-0.04%
2020/09/23	0	0.00	10	38.18	37.90	-10	2,698	-0.37%
2020/09/21	1	39.20	3	38.98	39.10	-2	2,747	-0.07%
2020/09/11	1	37.80	10	37.52	37.70	-9	3,174	-0.28%
2020/08/28	0	0.00	19	39.89	39.70	-19	3,938	-0.48%
2020/08/25	2	38.55	0	0.00	38.30	2	4,480	0.04%
2020/08/24	15	38.88	0	0.00	38.80	15	4,799	0.31%
2020/08/21	0	0.00	1	38.80	39.00	-1	5,067	-0.02%
2020/08/20	11	38.25	0	0.00	38.50	11	5,284	0.21%
2020/08/18	3	40.05	2	40.60	39.90	1	6,436	0.02%
2020/08/17	22	39.97	2	39.90	40.20	20	6,936	0.29%
2020/08/14	40	40.34	18	40.55	40.15	22	7,493	0.29%
2020/08/13	2	39.85	40	40.19	39.85	-38	7,654	-0.50%
2020/08/12	47	40.38	42	40.15	40.05	5	7,827	0.06%
2020/08/11	3	40.13	0	0.00	40.20	3	7,853	0.04%
2020/08/10	6	41.49	13	41.75	41.30	-7	7,853	-0.09%
2020/08/07	33	42.40	26	42.75	41.70	7	7,882	0.09%
2020/08/06	5	41.76	8	41.78	41.70	-3	7,790	-0.04%
2020/08/05	0.5	40.50	2.3	40.86	40.45	-1.8	7,755	-0.02%
2020/08/04	4	41.35	47	41.39	40.70	-43	7,858	-0.55%
2020/08/03	5	41.11	12	41.18	41.15	-7	7,932	-0.09%
2020/07/31	0	0.00	1	39.00	39.05	-1	8,018	-0.01%
2020/07/30	0	0.00	16	38.86	38.80	-16	8,203	-0.20%
2020/07/29	4	38.13	18	37.95	38.15	-14	8,373	-0.17%
2020/07/28	5	37.58	36	37.47	37.20	-31	8,641	-0.36%
2020/07/27	29	38.91	0	0.00	38.20	29	8,929	0.32%
2020/07/24	57	39.95	17	39.77	39.35	40	9,148	0.44%
2020/07/23	29	40.06	10	41.40	40.10	19	9,498	0.20%
2020/07/22	21	41.38	26	41.69	41.05	-5	9,716	-0.05%
2020/07/21	0	0.00	5	41.20	40.50	-5	9,831	-0.05%
2020/07/20	39	39.95	68	40.18	40.55	-29	9,930	-0.29%
2020/07/17	32	39.50	10	39.82	38.45	22	9,809	0.22%
2020/07/16	11	40.32	0	0.00	40.25	11	9,754	0.11%
2020/07/15	5	40.81	2	40.75	40.50	3	9,756	0.03%
2020/07/14	49	41.94	51	42.84	41.35	-2	9,758	-0.02%
2020/07/13	46	42.83	55	43.14	42.55	-9	9,734	-0.09%
2020/07/10	33	41.88	33	42.43	41.90	0	9,583	0.00%
2020/07/09	47	41.37	14	41.80	41.70	33	9,481	0.35%
2020/07/08	18	42.22	56	42.30	42.00	-38	9,495	-0.40%
2020/07/07	22	40.17	1	41.50	40.00	21	9,335	0.22%
2020/07/06	26	41.46	11	41.75	41.05	15	9,310	0.16%
2020/07/03	2	41.05	17	40.85	40.95	-15	9,269	-0.16%
2020/07/02	7	39.99	17	40.19	39.70	-10	9,262	-0.11%
2020/07/01	10	39.60	5	39.30	39.20	5	9,299	0.05%
2020/06/30	10	39.58	11	40.11	39.20	-1	9,321	-0.01%
2020/06/29	40	40.61	38	40.14	39.75	2	9,383	0.02%
2020/06/24	26	38.51	63	39.25	38.30	-37	9,312	-0.40%
2020/06/23	21	40.24	1	39.80	39.75	20	9,268	0.22%
2020/06/22	16	40.83	23	41.25	40.50	-7	9,251	-0.08%
2020/06/19	50	41.29	19	41.54	40.85	31	9,235	0.34%
2020/06/18	12	43.31	18	43.23	42.60	-6	9,177	-0.07%
2020/06/17	2	41.90	14	41.82	41.65	-12	9,005	-0.13%
2020/06/16	7	41.00	8	41.51	41.40	-1	8,960	-0.01%
2020/06/15	19	41.41	27	41.55	41.00	-8	8,946	-0.09%
2020/06/12	6	40.78	10	39.87	39.90	-4	8,853	-0.05%
2020/06/11	17	40.93	32	41.85	39.80	-15	8,841	-0.17%
2020/06/10	24	40.89	24	40.93	40.85	0	8,744	0.00%
2020/06/09	7	40.49	10	40.72	40.25	-3	8,715	-0.03%
2020/06/08	1	40.45	1	40.35	40.60	0	8,719	0.00%
2020/06/05	17	41.00	23	40.90	40.85	-6	8,719	-0.07%
2020/06/04	10	40.16	30	39.98	39.60	-20	8,720	-0.23%
2020/06/03	31	39.38	14	40.50	39.85	17	8,849	0.19%
2020/06/02	52	41.10	30	39.78	39.05	22	8,909	0.25%
2020/06/01	35	44.11	16	44.27	43.15	19	8,887	0.21%
2020/05/29	28	45.51	49	44.57	45.50	-21	8,761	-0.24%
2020/05/28	40	41.91	44	43.08	42.80	-4	8,433	-0.05%
2020/05/27	11	42.18	43	42.59	41.80	-32	8,163	-0.39%
2020/05/26	81	47.73	96	48.75	44.95	-15	7,941	-0.19%
2020/05/25	200	52.38	253	51.54	49.85	-53	7,440	-0.71%	大買/大賣/
2020/05/22	289	49.71	80.2	49.94	50.60	208.8	6,763	3.09%	大買/鉅額交易
2020/05/21	102	46.72	87	46.58	46.00	15	6,279	0.24%	大買/
2020/05/20	5	42.50	17	43.26	44.30	-12	5,723	-0.21%
2020/05/19	13	41.53	7	42.30	40.30	6	5,540	0.11%
2020/05/18	2	40.65	8	41.44	41.85	-6	5,353	-0.11%
2020/05/15	2	37.10	0	0.00	38.05	2	5,306	0.04%
2020/05/14	10	40.33	11	41.80	38.40	-1	5,264	-0.02%
2020/05/13	12	42.91	6	40.66	42.50	6	5,206	0.12%
2020/05/12	11	40.28	10	40.36	41.00	1	5,137	0.02%
2020/05/11	5	39.88	3	39.37	39.50	2	5,067	0.04%
2020/05/08	4	45.75	1	43.80	43.20	3	4,971	0.06%
2020/05/07	7	47.66	13	45.62	48.00	-6	4,954	-0.12%
2020/05/06	24	53.30	53	52.96	49.50	-29	4,852	-0.60%
2020/05/05	27	48.70	44	49.24	50.10	-17	4,660	-0.36%
2020/05/04	23	50.30	11	50.03	50.90	12	4,474	0.27%
2020/04/30	49	47.24	36	46.83	46.30	13	4,187	0.31%
2020/04/29	27	43.29	94	42.84	44.35	-67	3,873	-1.73%
2020/04/28	73	42.41	54	43.52	40.35	19	3,670	0.52%
2020/04/27	46	41.11	42.2	41.30	41.35	3.8	3,392	0.11%
2020/04/24	3	37.22	6	36.80	37.60	-3	3,095	-0.10%
2020/04/23	2	34.08	3	33.82	34.20	-1	2,868	-0.03%
2020/04/17	1	32.45	1	31.70	31.85	0	2,654	0.00%
2020/04/16	2	32.00	1	31.75	32.10	1	2,607	0.04%
2020/04/15	1	31.60	3	31.62	31.65	-2	2,572	-0.08%
2020/04/10	0	0.00	1	31.25	30.90	-1	2,454	-0.04%
2020/04/08	1	30.95	0	0.00	31.10	1	2,418	0.04%
2020/04/07	2	31.30	3	31.67	31.25	-1	2,396	-0.04%
2020/04/06	5	31.11	4	31.54	32.15	1	2,329	0.04%
2020/04/01	0	0.00	1	28.80	29.30	-1	2,254	-0.04%
2020/03/31	11	28.93	13	28.72	28.50	-2	2,203	-0.09%
2020/03/30	0	0.00	10	27.25	27.30	-10	2,107	-0.47%
2020/03/27	1	27.65	0	0.00	27.00	1	2,093	0.05%
2020/03/26	11	25.66	0	0.00	27.60	11	2,066	0.53%
2020/03/24	2	25.15	0	0.00	25.20	2	2,017	0.10%
2020/03/23	0	0.00	1	24.55	24.35	-1	2,005	-0.05%
2020/03/20	4	25.60	4	25.49	25.40	0	1,995	0.00%
2020/03/19	1	24.35	2	25.60	24.30	-1	1,966	-0.05%
2020/03/18	2	27.48	2	28.55	26.95	0	1,926	0.00%
2020/03/17	3	28.97	5	30.25	28.00	-2	1,900	-0.11%
2020/03/16	4	31.95	3	30.87	30.60	1	1,852	0.05%
2020/03/13	1	30.10	0	0.00	30.15	1	1,794	0.06%
2020/03/12	5	33.14	25	34.81	32.65	-20	1,726	-1.16%
2020/03/11	17	35.69	11	35.29	35.00	6	1,648	0.36%
2020/03/10	3	34.80	12	35.28	34.95	-9	1,580	-0.57%
2020/03/09	23	38.80	17	38.77	37.60	6	1,498	0.40%
2020/03/06	32	37.50	10	37.38	37.10	22	1,298	1.69%
2020/03/05	11	34.43	5	34.43	35.20	6	1,076	0.56%
2020/03/04	2	33.03	2	32.40	32.60	0	888	0.00%
2020/03/02	1	30.75	0	0.00	30.75	1	820	0.12%
2020/02/25	0	0.00	4	32.75	32.00	-4	844	-0.47%
2020/02/24	1	32.90	0	0.00	32.80	1	825	0.12%
2020/02/21	3	32.23	2	32.28	32.15	1	788	0.13%
2020/02/18	0	0.00	1	31.35	31.15	-1	767	-0.13%
2020/02/14	3	31.42	0	0.00	31.15	3	756	0.40%
2020/02/13	1	31.60	0	0.00	31.65	1	750	0.13%
2020/02/11	0	0.00	35	32.60	32.40	-35	720	-4.86%
2020/02/10	0	0.00	20	34.19	33.20	-20	691	-2.89%
2020/02/07	5	32.29	7	32.03	32.20	-2	591	-0.34%
2020/02/05	1	30.30	10	30.30	30.20	-9	505	-1.78%
2020/02/03	10	30.10	0	0.00	30.00	10	495	2.02%
2020/01/31	21	31.57	5	31.53	30.60	16	486	3.29%
2020/01/30	29	32.48	7.3	32.89	33.30	21.7	435	4.99%
2020/01/20	1	30.30	1	30.30	30.30	0	328	0.00%
2020/01/17	1	29.60	0	0.00	30.00	1	325	0.31%
2020/01/13	1	29.55	0	0.00	29.50	1	320	0.31%
2020/01/06	0	0.00	5	29.65	29.40	-5	313	-1.59%
2020/01/03	0	0.00	1	29.90	29.80	-1	312	-0.32%
2019/12/18	1	30.00	0	0.00	30.00	1	310	0.32%
2019/12/10	0	0.00	0.5	30.65	30.75	-0.5	288	-0.16%
2019/11/28	1	32.20	1	31.80	31.60	0	295	0.00%
2019/11/27	0	0.00	2	31.28	31.05	-2	272	-0.73%
2019/11/25	0	0.00	2	31.20	31.20	-2	267	-0.75%
2019/11/22	10	31.13	0	0.00	31.10	10	249	4.00%
2019/11/21	0	0.00	1	29.45	29.55	-1	219	-0.46%
2019/11/19	1	29.40	0	0.00	29.25	1	216	0.46%
2019/11/12	0	0.00	1	29.65	29.35	-1	203	-0.49%
2019/11/11	1	28.85	0	0.00	28.75	1	198	0.50%
2019/11/05	0	0.00	0.2	29.05	29.05	-0.2	193	-0.08%
2019/11/01	0	0.00	8	29.10	29.00	-8	193	-4.14%
2019/10/31	0	0.00	5	29.14	29.05	-5	193	-2.59%
2019/10/30	0	0.00	3	29.03	29.50	-3	189	-1.58%
2019/10/25	2	28.83	1	29.00	28.80	1	188	0.53%
2019/10/24	0	0.00	1	29.00	29.00	-1	190	-0.52%
2019/10/23	0	0.00	0.1	29.00	29.00	-0.1	194	-0.03%
2019/10/21	1	28.95	0.1	29.00	29.00	1	201	0.47%
2019/10/17	0	0.00	1	29.20	29.10	-1	216	-0.46%
2019/10/16	0	0.00	3	29.13	29.15	-3	246	-1.22%
2019/10/15	0	0.00	1	29.05	29.10	-1	245	-0.41%
2019/10/14	3	29.25	0	0.00	28.80	3	245	1.22%
2019/10/03	1	28.45	0	0.00	28.40	1	244	0.41%
2019/10/02	0	0.00	3	28.50	28.55	-3	248	-1.21%
2019/09/26	0	0.00	2	29.20	29.10	-2	249	-0.80%
2019/09/25	0	0.00	1	29.20	29.15	-1	252	-0.40%
2019/09/23	0	0.00	3	28.65	28.50	-3	245	-1.22%
2019/09/12	1	28.35	0	0.00	28.45	1	246	0.41%
2019/09/10	1	28.60	0	0.00	28.70	1	246	0.41%
2019/09/09	19	28.80	0	0.00	28.70	19	248	7.65%
2019/09/05	1	28.75	0	0.00	28.90	1	245	0.41%
2019/09/04	1	30.20	0	0.00	30.40	1	237	0.42%
2019/09/02	0	0.00	8	30.20	30.55	-8	221	-3.62%
2019/08/20	0.4	29.15	0	0.00	29.20	0.4	190	0.23%
2019/08/19	0.4	29.20	0	0.00	29.20	0.4	189	0.19%
2019/08/06	0	0.00	1	28.65	28.55	-1	189	-0.53%
2019/08/01	5	29.20	5	28.90	29.10	0	187	0.00%
2019/07/31	1	28.85	2	28.93	28.95	-1	186	-0.54%
2019/07/24	1	29.25	0	0.00	29.35	1	171	0.58%
2019/07/23	0	0.00	1.1	29.30	29.45	-1.1	169	-0.62%
2019/07/22	1	29.90	0	0.00	29.80	1	164	0.61%
2019/07/19	8	29.88	0	0.00	29.80	8	158	5.06%
2019/07/18	0	0.00	1	29.55	30.10	-1	149	-0.67%
2019/07/16	0	0.00	1	28.85	28.85	-1	122	-0.82%
2019/07/08	0	0.00	1	29.00	28.90	-1	126	-0.79%
2019/06/14	0	0.00	4	27.69	27.70	-4	169	-2.36%
2019/06/03	1	27.50	0	0.00	27.45	1	210	0.47%
2019/05/31	2	27.50	0	0.00	27.65	2	211	0.95%
2019/05/29	1	27.50	0	0.00	27.45	1	213	0.47%
2019/04/26	5	28.70	0	0.00	28.35	5	280	1.78%
2019/04/23	0	0.00	4.4	28.61	28.65	-4.4	279	-1.56%
2019/04/22	0	0.00	15	28.61	28.35	-15	277	-5.41%
2019/04/19	0	0.00	10	28.55	28.50	-10	277	-3.60%
2019/04/10	2	29.95	2	29.45	29.70	0	304	0.00%
2019/04/09	0	0.00	1	29.45	29.15	-1	278	-0.36%
2019/04/01	0	0.00	2	28.60	28.45	-2	266	-0.75%
2019/03/28	1	29.00	5	28.94	28.80	-4	262	-1.52%
2019/03/26	0	0.00	2	28.20	28.20	-2	253	-0.79%
2019/03/22	2	28.30	0	0.00	28.30	2	253	0.79%
2019/03/18	0	0.00	2	28.10	28.10	-2	260	-0.77%
2019/03/15	0	0.00	3	28.30	28.30	-3	271	-1.10%
2019/03/13	0	0.00	2	29.05	28.75	-2	270	-0.74%
2019/03/07	0	0.00	3	28.60	28.30	-3	257	-1.16%
2019/03/05	0	0.00	2	28.23	28.00	-2	247	-0.81%
2019/03/04	1	27.85	0	0.00	28.15	1	246	0.41%
2019/02/25	0	0.00	2	28.10	28.10	-2	242	-0.83%
2019/02/21	3	28.43	0	0.00	28.20	3	240	1.25%
2019/02/20	1	28.35	0	0.00	28.35	1	237	0.42%
2019/02/19	4	28.70	0	0.00	28.60	4	234	1.71%
2019/02/18	0	0.00	1	28.40	28.60	-1	219	-0.45%
2019/02/15	3	27.93	0	0.00	27.90	3	213	1.41%
2019/02/14	0	0.00	14	28.75	28.20	-14	209	-6.69%
2019/02/13	5	27.90	1	28.40	27.90	4	191	2.09%
2019/02/12	2	27.35	2	27.80	28.45	0	182	0.00%
2019/01/30	2	26.90	0	0.00	26.95	2	170	1.17%
2019/01/25	6	27.23	0	0.00	27.25	6	171	3.49%
2019/01/24	1	27.10	0	0.00	27.25	1	171	0.58%
2019/01/23	10	26.90	0	0.00	26.85	10	170	5.85%
2019/01/11	2	26.90	0	0.00	26.85	2	178	1.12%
2019/01/08	1	27.95	5	27.84	27.65	-4	172	-2.31%
2019/01/03	1	25.85	0	0.00	25.70	1	157	0.63%
2018/12/21	0	0.00	1	25.90	25.90	-1	254	-0.39%
2018/12/20	1	26.00	0	0.00	26.00	1	253	0.39%
2018/12/19	2	26.90	0	0.00	26.55	2	255	0.78%
2018/12/12	0	0.00	1	27.25	27.20	-1	250	-0.40%
2018/12/11	2	27.20	0	0.00	27.20	2	248	0.81%
2018/12/10	2	28.00	4	27.75	27.35	-2	245	-0.81%
2018/12/04	0	0.00	1	26.90	26.90	-1	235	-0.42%
2018/12/03	0	0.00	5	26.70	26.60	-5	249	-2.01%
2018/11/30	4	26.43	0	0.00	26.40	4	252	1.58%
2018/11/29	1	26.30	0	0.00	26.25	1	255	0.39%
2018/11/28	3	26.30	0	0.00	26.30	3	255	1.17%
2018/11/20	3	25.95	0	0.00	25.95	3	264	1.14%
2018/11/15	0	0.00	1	26.00	26.00	-1	268	-0.37%
2018/10/29	0	0.00	0.1	25.85	25.60	-0.1	305	-0.02%
2018/10/16	1	27.60	0	0.00	27.35	1	306	0.33%
2018/10/15	4	27.40	0	0.00	27.40	4	303	1.32%
2018/10/11	1	28.35	0	0.00	27.00	1	303	0.33%
2018/10/09	0	0.00	0.1	29.50	29.45	-0.1	293	-0.03%
2018/10/03	0	0.00	1.6	30.78	30.45	-1.6	284	-0.56%
2018/10/02	2	33.25	0	0.00	31.15	2	275	0.73%
2018/10/01	1	31.90	1	31.85	31.90	0	223	0.00%
2018/09/27	0	0.00	0.3	29.05	29.00	-0.3	216	-0.14%
2018/09/25	0.2	29.30	0	0.00	29.30	0.2	218	0.07%
2018/09/17	0	0.00	1.2	29.59	29.25	-1.2	226	-0.51%
2018/09/07	1	30.60	0	0.00	29.85	1	245	0.41%
2018/08/20	2	30.70	0	0.00	30.50	2	224	0.89%
2018/07/30	15	33.13	0	0.00	32.95	15	301	4.98%
2018/07/27	0	0.00	3	33.20	33.25	-3	306	-0.98%
2018/07/26	0	0.00	1	33.10	33.15	-1	312	-0.32%
2018/07/25	3	32.95	0	0.00	32.85	3	315	0.95%
2018/07/12	3	33.50	0	0.00	33.65	3	457	0.66%
2018/07/03	0	0.00	3	34.30	34.60	-3	527	-0.57%
2018/06/22	1	34.90	0	0.00	34.90	1	583	0.17%
2018/06/21	0	0.00	5	34.45	34.50	-5	595	-0.84%
2018/06/13	1	34.60	0	0.00	34.45	1	646	0.15%
2018/06/07	1	34.50	0	0.00	34.35	1	679	0.15%
2018/06/01	0	0.00	1.1	35.13	34.90	-1.1	683	-0.15%
2018/05/30	1	34.20	0	0.00	34.10	1	680	0.15%
2018/05/25	1	34.60	0	0.00	34.50	1	677	0.15%
2018/05/24	1	34.80	0	0.00	34.80	1	679	0.15%
2018/05/15	1	35.45	0	0.00	35.40	1	654	0.15%
2018/05/09	0	0.00	1	36.45	36.35	-1	645	-0.15%
2018/05/08	4	37.61	1	37.10	36.90	3	638	0.47%
2018/05/07	0.9	36.05	0	0.00	36.05	0.9	602	0.15%
2018/05/04	0	36.05	0	0.00	36.00	0	601	0.00%
2018/04/27	1	36.40	0	0.00	36.55	1	570	0.18%
2018/04/26	1	38.15	2	37.88	36.35	-1	563	-0.18%
2018/04/25	1.3	36.97	1	37.05	36.85	0.3	503	0.06%
2018/04/20	0	0.00	1	36.20	35.90	-1	463	-0.22%
2018/04/17	1	35.10	0	0.00	34.90	1	451	0.22%
2018/04/13	0	0.00	1	37.10	36.60	-1	433	-0.23%
2018/04/12	0	0.00	1	36.30	35.85	-1	413	-0.24%
2018/04/11	1	35.90	0	0.00	36.00	1	412	0.24%
2018/04/10	0	0.00	0.2	35.40	35.40	-0.2	401	-0.06%
2018/04/09	0	0.00	1	35.95	36.00	-1	387	-0.26%
2018/04/03	0	0.00	4	35.54	35.45	-4	373	-1.07%
2018/04/02	2	35.60	0	0.00	35.10	2	347	0.58%
2018/03/27	30	35.85	0	0.00	35.50	30	324	9.24%
2018/03/26	1	36.20	0	0.00	35.95	1	314	0.32%
2018/03/19	0	0.00	1	34.90	34.80	-1	253	-0.40%
2018/03/16	1	35.30	1	34.45	35.30	0	246	0.00%
2018/03/09	1	33.40	0	0.00	33.10	1	247	0.40%
2018/03/02	0	0.00	1	33.60	33.55	-1	384	-0.26%
2018/02/27	2	33.80	0	0.00	33.80	2	393	0.51%
2018/02/22	2	34.00	0	0.00	34.25	2	398	0.50%
2018/02/12	1	33.15	3	33.30	33.20	-2	428	-0.47%
2018/02/08	0	0.00	2	33.80	33.75	-2	431	-0.46%
2018/02/01	1	35.60	0	0.00	35.55	1	439	0.23%
2018/01/29	1	37.00	0	0.00	36.80	1	430	0.23%
2018/01/24	2	36.95	0	0.00	37.05	2	434	0.46%
2018/01/22	1	37.00	0	0.00	36.95	1	437	0.23%
2018/01/19	0	0.00	0.3	36.90	36.90	-0.3	440	-0.06%
2018/01/18	3	37.20	0	0.00	37.10	3	441	0.68%
2018/01/16	1	37.85	1	37.70	37.65	0	455	0.00%
2018/01/15	2	37.45	0	0.00	37.65	2	454	0.44%
2018/01/11	0	0.00	1	37.10	37.05	-1	455	-0.22%
2018/01/05	1	37.00	0	0.00	36.95	1	475	0.21%
2018/01/04	2	37.15	0	0.00	37.10	2	483	0.41%