宏盛 (2534)-凱基-中山券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
29.35
漲跌
▲0.20
漲幅
+0.69%
成交量
6,151張
產業
上市營建類股
190人加入追蹤

立即追蹤
本地時間:14:30

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

宏盛 (2534)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/05/03	1	28.80	1	29.49	29.35	0	1,960	0.00%
2024/05/02	0	0.00	60	29.38	29.15	-60	1,863	-3.22%
2024/04/30	1	26.40	1	27.00	27.30	0	1,642	0.00%
2024/04/29	0	0.00	103	27.03	27.25	-103	1,542	-6.68%	大賣/鉅額交易
2024/04/26	51	25.50	36	25.85	25.85	15	1,387	1.08%
2024/04/25	80	25.15	4.3	24.89	25.30	75.7	1,254	6.04%
2024/04/24	5	24.16	0.1	24.05	24.30	5	1,135	0.44%
2024/04/23	0	0.00	21	24.07	24.25	-21	1,112	-1.89%
2024/04/22	6	23.77	3	23.80	24.10	3	1,070	0.28%
2024/04/19	1	23.40	0	0.00	23.40	1	977	0.10%
2024/04/18	6	23.63	16	23.79	23.80	-10	943	-1.06%
2024/04/16	3	23.05	0	0.00	22.90	3	875	0.34%
2024/04/12	0	0.00	2.6	23.44	23.55	-2.6	794	-0.33%
2024/04/10	0	0.00	0	23.35	23.25	0	744	0.00%
2024/04/09	1	23.10	3	23.20	23.20	-2	718	-0.28%
2024/04/08	1	23.30	1	23.20	23.30	0	686	0.00%
2024/04/03	2	22.85	2	22.75	22.85	0	641	0.00%
2024/04/02	0	0.00	7.1	22.39	22.55	-7.1	602	-1.18%
2024/04/01	0.2	22.35	5.1	22.28	22.35	-4.9	577	-0.84%
2024/03/29	1	21.70	2.2	21.74	21.80	-1.2	555	-0.22%
2024/03/28	0	0.00	1	21.70	21.70	-1	546	-0.18%
2024/03/27	0	21.30	2	21.35	21.50	-2	537	-0.37%
2024/03/26	0	0.00	14	21.19	21.10	-14	519	-2.69%
2024/03/25	2	21.10	0	0.00	21.15	2	525	0.38%
2024/03/21	0	0.00	30	21.13	21.15	-30	531	-5.64%
2024/03/20	5	20.98	11	21.15	20.90	-6	538	-1.11%
2024/03/19	2	20.90	10	20.90	20.90	-8	548	-1.46%
2024/03/18	1	20.80	0	0.00	20.90	1	552	0.18%
2024/03/13	1	21.00	0	0.00	21.00	1	566	0.18%
2024/03/12	0	0.00	1	21.40	21.25	-1	570	-0.18%
2024/03/08	1	21.00	0	0.00	20.90	1	566	0.18%
2024/03/07	2	21.28	0	0.00	21.25	2	550	0.36%
2024/03/05	0	0.00	2	20.70	20.65	-2	515	-0.39%
2024/03/04	0	0.00	3	20.20	20.25	-3	487	-0.62%
2024/02/22	0	0.00	17	20.20	20.15	-17	531	-3.20%
2024/02/20	0	0.00	1	20.20	20.05	-1	532	-0.19%
2024/02/19	0.1	20.00	0	0.00	20.10	0.1	532	0.02%
2024/02/16	0.2	20.00	0	0.00	19.95	0.2	538	0.04%
2024/01/29	0.2	20.00	0	0.00	19.95	0.2	562	0.04%
2024/01/26	1	19.80	0	0.00	20.05	1	551	0.18%
2024/01/24	0	0.00	1	20.00	19.95	-1	561	-0.18%
2024/01/18	1	19.60	0	0.00	19.65	1	559	0.18%
2024/01/09	0.1	20.29	0	0.00	20.15	0.1	643	0.02%
2023/12/25	1	20.20	0	0.00	20.25	1	616	0.16%
2023/12/14	0	0.00	1	20.60	20.55	-1	586	-0.17%
2023/12/08	0	0.00	1	20.20	20.30	-1	547	-0.18%
2023/11/30	1	20.20	0	0.00	20.35	1	512	0.20%
2023/11/27	1	20.40	0	0.00	20.35	1	513	0.19%
2023/11/21	20.1	20.08	2	20.15	20.30	18.1	485	3.73%
2023/11/20	1	19.50	0	0.00	19.60	1	479	0.21%
2023/11/15	0	0.00	1	19.70	19.70	-1	533	-0.19%
2023/11/14	0	0.00	1.1	19.54	19.40	-1.1	583	-0.19%
2023/11/13	0	0.00	1	19.20	19.10	-1	610	-0.16%
2023/11/06	0	0.00	0.1	18.50	18.65	-0.1	695	-0.01%
2023/11/03	0.1	18.50	0	0.00	18.40	0.1	697	0.01%
2023/11/02	0	0.00	3	18.47	18.40	-3	700	-0.43%
2023/11/01	0	0.00	9	18.00	18.00	-9	692	-1.30%
2023/10/26	1	18.10	0	0.00	18.05	1	749	0.13%
2023/10/20	1	17.70	1	18.10	18.10	0	801	0.00%
2023/10/18	2	18.10	0	0.00	18.35	2	826	0.24%
2023/10/17	1	18.80	0	0.00	18.75	1	808	0.12%
2023/10/11	0	0.00	0.6	18.90	18.85	-0.6	938	-0.07%
2023/09/18	1	19.20	0	0.00	19.20	1	1,195	0.08%
2023/09/13	0	0.00	1	19.50	19.40	-1	1,217	-0.08%
2023/09/08	1	19.10	0	0.00	19.10	1	1,249	0.08%
2023/09/04	1	19.30	0	0.00	19.30	1	1,268	0.08%
2023/09/01	0	0.00	2	19.60	19.30	-2	1,270	-0.16%
2023/08/31	1	19.10	0	0.00	19.10	1	1,269	0.08%
2023/08/28	1	19.30	0	0.00	19.20	1	1,285	0.08%
2023/08/24	0	0.00	1	19.70	19.50	-1	1,297	-0.08%
2023/08/17	5	19.00	0	0.00	19.00	5	1,189	0.42%
2023/08/15	10	19.18	0	0.00	19.35	10	1,153	0.87%
2023/08/14	1	19.40	0	0.00	19.20	1	1,128	0.09%
2023/08/11	10	19.68	1	19.65	19.65	9	1,105	0.81%
2023/08/10	5	19.85	0	0.00	19.85	5	1,101	0.45%
2023/08/07	1	20.00	0	0.00	20.10	1	1,128	0.09%
2023/08/01	15	20.15	0	0.00	20.20	15	1,110	1.35%
2023/07/27	0	0.00	2	20.25	20.40	-2	1,096	-0.18%
2023/07/25	20	19.81	0	0.00	19.95	20	1,105	1.81%
2023/07/24	22	20.12	0	0.00	20.05	22	1,074	2.05%
2023/07/21	10	20.28	0	0.00	20.55	10	1,059	0.94%
2023/07/20	10	20.10	0	0.00	20.30	10	1,057	0.95%
2023/07/19	41	22.06	0	0.00	21.95	41	1,004	4.08%
2023/07/18	0.1	22.15	0	0.00	22.05	0.1	994	0.01%
2023/07/13	2	21.95	0	0.00	21.90	2	1,066	0.19%
2023/07/12	1	21.90	0	0.00	21.90	1	1,063	0.09%
2023/07/07	0	0.00	0.5	21.85	21.80	-0.5	1,162	-0.05%
2023/07/05	0	0.00	1	22.20	22.25	-1	1,145	-0.09%
2023/06/30	0.1	21.90	0	0.00	21.85	0.1	1,192	0.01%
2023/06/28	1	21.80	0	0.00	21.95	1	1,349	0.07%
2023/06/27	1	22.20	0	0.00	22.10	1	1,319	0.08%
2023/06/26	1	22.35	0	0.00	22.30	1	1,301	0.08%
2023/06/14	0	0.00	1	22.90	22.95	-1	1,341	-0.07%
2023/06/08	0.1	22.70	0	0.00	22.65	0.1	1,427	0.01%
2023/05/26	0	0.00	0.3	22.60	22.55	-0.3	1,648	-0.02%
2023/05/24	0	0.00	1	22.70	22.75	-1	1,695	-0.06%
2023/05/15	0	0.00	0.4	22.35	22.35	-0.4	1,765	-0.02%
2023/05/12	0	0.00	2	22.40	22.45	-2	1,757	-0.11%
2023/05/11	2	22.55	0	0.00	22.40	2	1,750	0.11%
2023/05/04	0.1	22.75	0	0.00	22.65	0.1	1,827	0.01%
2023/05/03	1	22.55	0	0.00	22.55	1	1,827	0.05%
2023/05/02	0.1	22.75	0	0.00	22.65	0.1	1,826	0.01%
2023/04/28	1.1	22.75	1	22.70	22.80	0.1	1,818	0.01%
2023/04/21	1	22.30	0	0.00	22.20	1	1,798	0.06%
2023/04/18	1	22.80	0	0.00	22.85	1	1,638	0.06%
2023/04/17	0	23.00	0	0.00	22.90	0	1,628	0.00%
2023/04/14	1	23.00	0	0.00	22.95	1	1,625	0.06%
2023/04/12	0.1	23.35	0	0.00	23.30	0.1	1,535	0.01%
2023/04/07	20	22.90	0	0.00	22.95	20	1,549	1.29%
2023/04/06	0	22.95	0	0.00	22.90	0	1,559	0.00%
2023/03/30	1	22.50	0	0.00	22.75	1	1,569	0.06%
2023/03/29	0	24.05	0	0.00	24.05	0	1,418	0.00%
2023/03/23	0	0.00	1	24.00	24.05	-1	1,489	-0.07%
2023/03/17	1	23.60	0	0.00	23.60	1	1,524	0.07%
2023/03/15	0	0.00	1	24.00	23.90	-1	1,480	-0.07%
2023/03/13	1	23.60	0	0.00	23.85	1	1,453	0.07%
2023/03/10	1	23.70	5	23.80	23.80	-4	1,414	-0.28%
2023/03/08	1	24.20	0	0.00	24.25	1	1,330	0.08%
2023/03/07	0	0.00	1.2	23.77	24.40	-1.2	1,309	-0.09%
2023/03/06	4	23.25	29	23.50	23.45	-25	1,267	-1.97%
2023/03/02	1	23.10	0	0.00	23.00	1	1,244	0.08%
2023/02/22	1	23.30	0	0.00	23.20	1	1,194	0.08%
2023/02/21	0	0.00	1	23.60	23.60	-1	1,175	-0.09%
2023/02/16	0.1	23.30	0	0.00	23.40	0.1	1,145	0.01%
2023/02/14	0	0.00	1	23.40	23.50	-1	1,173	-0.09%
2023/02/13	0	0.00	1	23.20	23.25	-1	1,203	-0.08%
2023/02/09	0	23.05	0	0.00	23.05	0	1,186	0.00%
2023/02/08	0	0.00	1	23.00	23.05	-1	1,191	-0.08%
2023/02/02	2	22.70	0	0.00	22.70	2	1,129	0.18%
2023/02/01	2	23.05	0	0.00	23.10	2	1,110	0.18%
2023/01/30	0	0.00	1.8	23.18	23.25	-1.8	1,107	-0.16%
2023/01/16	0	0.00	5	23.00	23.05	-5	1,110	-0.45%
2023/01/13	1	22.80	0	0.00	23.00	1	1,117	0.09%
2023/01/12	0	0.00	1	23.10	23.10	-1	1,119	-0.09%
2023/01/06	0	0.00	2	22.85	22.90	-2	1,147	-0.17%
2023/01/03	0	22.65	0	0.00	22.70	0	1,156	0.00%
2022/12/29	0	0.00	0.8	22.35	22.50	-0.8	1,149	-0.07%
2022/12/28	1	22.70	0	0.00	22.15	1	1,143	0.09%
2022/12/27	0	0.00	1	22.95	23.05	-1	1,106	-0.09%
2022/12/22	3	22.47	0	0.00	22.80	3	1,060	0.28%
2022/12/20	1	23.45	0	0.00	22.90	1	1,035	0.10%
2022/12/15	1	24.20	0	0.00	24.30	1	983	0.10%
2022/12/14	2	24.95	0	0.00	24.60	2	968	0.21%
2022/12/13	1	25.60	0	0.00	25.30	1	937	0.11%
2022/12/12	0	0.00	15	25.78	25.75	-15	933	-1.61%
2022/12/09	0	0.00	1	25.60	25.80	-1	913	-0.11%
2022/12/08	0	0.00	20	25.43	25.45	-20	908	-2.20%
2022/12/07	1	25.20	15	25.37	25.55	-14	901	-1.55%
2022/11/29	0	0.00	1	25.80	25.80	-1	903	-0.11%
2022/11/23	0	0.00	10	25.65	25.65	-10	905	-1.10%
2022/11/18	1	25.30	0	0.00	25.60	1	932	0.11%
2022/11/17	0	0.00	2.8	25.62	25.70	-2.8	945	-0.30%
2022/11/16	3	25.37	3	25.60	25.25	0	958	0.00%
2022/11/10	3	25.55	0	0.00	25.80	3	992	0.30%
2022/11/09	10	25.40	1	25.40	25.45	9	976	0.92%
2022/11/02	0	24.60	0	0.00	24.60	0	986	0.00%
2022/10/31	1	24.55	0	0.00	24.65	1	1,071	0.09%
2022/10/18	0	0.00	2	24.78	24.70	-2	1,101	-0.18%
2022/10/13	1	23.60	0	0.00	24.00	1	1,130	0.09%
2022/10/07	0	0.00	20	24.48	24.45	-20	1,130	-1.77%
2022/10/06	0	0.00	20	24.53	24.55	-20	1,169	-1.71%
2022/10/05	1	24.60	10	24.60	24.65	-9	1,192	-0.75%
2022/09/29	0	0.00	20	24.43	24.75	-20	1,282	-1.56%
2022/09/27	0	0.00	10	24.60	24.90	-10	1,279	-0.78%
2022/09/22	1	25.35	0	0.00	25.35	1	1,273	0.08%
2022/09/21	1	25.50	0	0.00	25.55	1	1,266	0.08%
2022/09/20	1	25.60	0	0.00	25.70	1	1,255	0.08%
2022/09/12	0	25.90	1	26.00	25.95	-1	1,285	-0.08%
2022/09/05	1	25.50	0	0.00	25.55	1	1,328	0.08%
2022/08/26	0	0.00	0.1	25.55	25.65	-0.1	1,298	0.00%
2022/08/25	1	25.65	1	25.70	25.65	0	1,305	0.00%
2022/08/23	1	25.20	0	0.00	25.35	1	1,276	0.08%
2022/08/22	0	0.00	3	25.53	25.60	-3	1,259	-0.24%
2022/08/18	0	0.00	2	24.70	24.85	-2	1,209	-0.17%
2022/08/16	0	0.00	1	24.40	24.40	-1	1,184	-0.08%
2022/08/12	1	24.00	51	24.15	24.15	-50	1,167	-4.28%
2022/08/11	0	0.00	1	23.80	24.10	-1	1,143	-0.09%
2022/08/09	0	0.00	20	23.25	23.50	-20	1,134	-1.76%
2022/08/08	51	23.40	0	0.00	23.30	51	1,152	4.42%
2022/08/05	0	0.00	2	24.40	24.60	-2	1,109	-0.18%
2022/08/04	1	23.80	50	23.75	23.95	-49	1,102	-4.44%
2022/08/02	1	23.90	51	23.89	24.50	-50	1,089	-4.59%
2022/07/28	0	0.00	10	24.55	24.55	-10	1,066	-0.94%
2022/07/22	1	24.05	0	0.00	24.25	1	1,075	0.09%
2022/07/21	12	24.39	0	0.00	24.45	12	1,072	1.12%
2022/07/18	10	23.90	11	24.26	24.25	-1	1,047	-0.10%
2022/07/14	101	23.35	41	23.57	23.95	60	1,035	5.80%	大買/
2022/07/13	2	23.85	1	24.30	23.95	1	997	0.10%
2022/07/12	0	0.00	30	23.30	23.75	-30	973	-3.08%
2022/07/11	2	24.50	11	24.95	23.55	-9	914	-0.98%
2022/07/05	1	25.20	0	0.00	25.45	1	880	0.11%
2022/06/24	0	0.00	1	25.50	25.55	-1	821	-0.12%
2022/06/17	1	25.10	0	0.00	25.25	1	778	0.13%
2022/06/16	0	0.00	1	25.50	25.35	-1	766	-0.13%
2022/06/15	0	0.00	1	25.40	25.85	-1	749	-0.13%
2022/06/13	0.1	25.00	0	0.00	25.15	0.1	726	0.01%
2022/06/10	0	0.00	1	25.15	25.15	-1	728	-0.14%
2022/06/09	1	25.00	0	0.00	25.10	1	731	0.14%
2022/06/02	1	24.90	0	0.00	24.95	1	763	0.13%
2022/06/01	0	0.00	1	25.20	25.05	-1	765	-0.13%
2022/05/31	1	24.80	0	0.00	25.05	1	768	0.13%
2022/05/25	0	0.00	1	24.80	24.75	-1	824	-0.12%
2022/05/24	0	0.00	30	24.47	24.65	-30	914	-3.28%
2022/05/23	1	24.60	1	24.80	24.50	0	933	0.00%
2022/05/19	1	24.40	0	0.00	24.60	1	960	0.10%
2022/05/17	0	0.00	1	24.60	24.70	-1	968	-0.10%
2022/05/16	0	0.00	1	24.20	24.20	-1	973	-0.10%
2022/05/12	3	23.00	0	0.00	23.20	3	951	0.32%
2022/05/11	1	23.70	0	0.00	23.95	1	991	0.10%
2022/05/10	1	24.00	0	0.00	24.15	1	981	0.10%
2022/05/05	0	0.00	1	25.25	25.30	-1	943	-0.11%
2022/04/25	1	24.95	0	0.00	24.80	1	1,019	0.10%
2022/04/11	0	0.00	1	25.30	25.35	-1	1,107	-0.09%
2022/04/08	0	25.10	0	0.00	25.15	0	1,093	0.00%
2022/04/01	0.1	24.85	1	25.00	25.00	-1	1,107	-0.09%
2022/03/30	3	24.65	0	0.00	24.85	3	1,145	0.26%
2022/03/29	2	24.65	26.2	24.65	24.75	-24.2	1,170	-2.07%
2022/03/28	1	24.70	0	0.00	24.75	1	1,185	0.08%
2022/03/25	5	24.55	1	24.80	24.75	4	1,190	0.34%
2022/03/24	5	24.55	0	0.00	24.65	5	1,188	0.42%
2022/03/14	0	0.00	50	24.20	24.30	-50	1,313	-3.81%
2022/03/08	0	0.00	0	24.00	24.10	0	1,300	0.00%
2022/03/07	1	24.25	0	0.00	24.20	1	1,291	0.08%
2022/03/04	0	0.00	1	24.70	24.60	-1	1,404	-0.07%
2022/03/03	4	24.28	0	0.00	24.60	4	1,449	0.28%
2022/03/01	5	24.95	1	24.90	24.95	4	1,533	0.26%
2022/02/25	0	0.00	2	24.75	24.70	-2	1,567	-0.13%
2022/02/24	16	25.07	0	0.00	24.40	16	1,581	1.01%
2022/02/23	10	25.08	2.1	25.05	25.20	7.9	1,507	0.52%
2022/02/22	9	24.79	15	24.71	24.85	-6	1,539	-0.39%
2022/02/21	2	24.50	4	24.63	24.85	-2	1,551	-0.13%
2022/02/18	2	24.40	0	0.00	24.50	2	1,553	0.13%
2022/02/17	5	24.29	0	0.00	24.40	5	1,582	0.32%
2022/02/16	1	24.30	0	0.00	24.30	1	1,610	0.06%
2022/02/15	2	24.28	0	0.00	24.35	2	1,629	0.12%
2022/02/11	0	0.00	2	24.40	24.35	-2	1,637	-0.12%
2022/02/07	0	0.00	1	24.00	23.95	-1	1,615	-0.06%
2022/01/26	0	0.00	1	23.50	23.80	-1	1,630	-0.06%
2022/01/24	1	23.20	0	0.00	23.35	1	1,673	0.06%
2022/01/17	1	23.60	0	0.00	23.85	1	1,671	0.06%
2022/01/13	1	24.20	0	0.00	24.35	1	1,710	0.06%
2022/01/12	0	0.00	1	24.50	24.45	-1	1,734	-0.06%
2022/01/11	1	24.20	2	24.25	24.45	-1	1,735	-0.06%
2022/01/05	1	23.60	2	23.95	24.00	-1	1,738	-0.06%
2021/12/29	1	23.70	0	0.00	23.90	1	1,787	0.06%
2021/12/28	1	24.10	0	0.00	23.80	1	1,833	0.05%
2021/12/27	2	24.13	3	24.30	24.30	-1	1,838	-0.05%
2021/12/24	1	23.90	8	24.05	24.10	-7	1,831	-0.38%
2021/12/23	0	0.00	1	24.10	24.10	-1	1,822	-0.05%
2021/12/17	0	0.00	2.4	23.53	23.50	-2.4	1,815	-0.13%
2021/12/16	0	0.00	1	23.10	23.10	-1	1,806	-0.06%
2021/12/14	1	22.70	0	0.00	23.00	1	1,838	0.05%
2021/12/09	1	22.80	0	0.00	22.95	1	1,774	0.06%
2021/12/06	0	0.00	1	22.60	22.80	-1	1,854	-0.05%
2021/12/02	3	22.23	0	0.00	22.60	3	1,841	0.16%
2021/12/01	0	0.00	1	22.60	22.60	-1	1,834	-0.05%
2021/11/30	1	22.10	0	0.00	22.40	1	1,830	0.05%
2021/11/26	1	23.10	0	0.00	22.90	1	1,682	0.06%
2021/11/25	0	0.00	1	23.40	23.40	-1	1,592	-0.06%
2021/11/24	1	23.10	0	0.00	23.40	1	1,555	0.06%
2021/11/17	1	23.40	0	0.00	23.65	1	1,408	0.07%
2021/11/16	0	0.00	3	23.65	23.65	-3	1,399	-0.21%
2021/11/15	4	23.51	0	0.00	23.80	4	1,385	0.29%
2021/11/12	6	23.42	39	23.51	23.90	-33	1,352	-2.44%
2021/11/10	0	0.00	1	24.20	24.10	-1	1,315	-0.08%
2021/11/09	0	0.00	13	23.90	23.90	-13	1,325	-0.98%
2021/11/08	0	0.00	0.5	23.85	23.85	-0.5	1,322	-0.04%
2021/11/05	3	23.80	1	24.30	23.90	2	1,318	0.15%
2021/11/04	0	0.00	2	24.20	24.15	-2	1,298	-0.15%
2021/11/03	2.1	23.68	0	0.00	23.90	2.1	1,299	0.16%
2021/11/01	1	23.80	0	0.00	23.95	1	1,266	0.08%
2021/10/29	1	24.00	0	0.00	24.15	1	1,265	0.08%
2021/10/27	1	24.10	0	0.00	24.30	1	1,273	0.08%
2021/10/26	0	0.00	1	24.40	24.30	-1	1,280	-0.08%
2021/10/25	3	24.20	0	0.00	24.00	3	1,273	0.24%
2021/10/22	2	23.95	2	24.70	24.75	0	1,223	0.00%
2021/10/21	0	0.00	3	23.53	24.90	-3	1,234	-0.24%
2021/10/20	1	23.00	22	23.00	23.10	-21	1,179	-1.78%
2021/10/19	2	23.33	0	0.00	23.35	2	1,167	0.17%
2021/10/18	0	0.00	2	23.35	23.40	-2	1,169	-0.17%
2021/10/14	1	22.80	0	0.00	22.95	1	1,138	0.09%
2021/10/13	0	0.00	1	23.25	23.00	-1	1,128	-0.09%
2021/10/12	1	22.80	0	0.00	23.05	1	1,117	0.09%
2021/10/08	0	0.00	3	22.80	23.10	-3	1,108	-0.27%
2021/10/07	25	22.30	1	22.30	22.40	24	1,068	2.25%
2021/10/06	1	22.00	0	22.00	22.05	1	1,057	0.09%
2021/10/05	1	22.20	0.1	22.20	22.35	1	1,038	0.09%
2021/09/29	20	22.20	2	22.15	22.10	18	965	1.86%
2021/09/24	1	21.80	0	0.00	21.85	1	949	0.11%
2021/09/22	0	0.00	10	21.53	21.85	-10	920	-1.09%
2021/09/16	0	0.00	1	21.40	21.45	-1	880	-0.11%
2021/09/15	0	0.00	1	21.20	21.20	-1	862	-0.12%
2021/09/14	2	20.95	0	0.00	21.10	2	862	0.23%
2021/09/13	28	21.35	9	20.96	21.25	19	820	2.32%
2021/09/09	0	0.00	1	20.90	20.90	-1	756	-0.13%
2021/09/07	1	20.50	0	0.00	20.55	1	750	0.13%
2021/09/06	0	0.00	0.1	20.50	20.60	-0.1	756	-0.01%
2021/09/01	0	0.00	1	20.90	21.00	-1	752	-0.13%
2021/08/24	0	0.00	1	20.20	19.90	-1	727	-0.14%
2021/08/19	1	19.80	0	0.00	19.70	1	728	0.14%
2021/08/13	0	0.00	1	20.20	20.25	-1	792	-0.13%
2021/08/09	1	19.80	0	0.00	20.00	1	831	0.12%
2021/07/30	1	20.70	0	0.00	20.85	1	929	0.11%
2021/07/27	0	0.00	1	21.00	20.80	-1	1,013	-0.10%
2021/07/23	1	21.00	6	21.02	21.10	-5	1,007	-0.50%
2021/07/22	0	0.00	1	20.40	20.45	-1	1,005	-0.10%
2021/07/13	1	20.10	30	20.09	20.10	-29	1,295	-2.24%
2021/07/12	0	0.00	1	20.40	20.20	-1	1,332	-0.08%
2021/07/09	1	20.10	0	0.00	20.10	1	1,356	0.07%
2021/07/08	1	20.20	20	20.36	20.30	-19	1,361	-1.40%
2021/07/07	0	0.00	20	19.85	19.95	-20	1,348	-1.48%
2021/07/06	0	0.00	40	19.85	19.95	-40	1,357	-2.95%
2021/07/05	0	0.00	1	19.90	20.10	-1	1,367	-0.07%
2021/07/02	1	19.50	0	0.00	19.50	1	1,379	0.07%
2021/07/01	0	0.00	10	19.50	19.50	-10	1,400	-0.71%
2021/06/25	0.1	19.60	0	0.00	19.70	0.1	1,454	0.00%
2021/06/24	0	0.00	1	19.80	19.70	-1	1,465	-0.07%
2021/06/22	1	19.40	0	0.00	19.35	1	1,522	0.07%
2021/06/16	3	19.80	0	0.00	19.60	3	1,522	0.20%
2021/06/15	1	19.80	0	0.00	19.80	1	1,512	0.07%
2021/06/07	3	20.10	0	0.00	20.10	3	1,508	0.20%
2021/06/04	1	20.40	0	0.00	20.40	1	1,507	0.07%
2021/06/03	1	20.60	2	20.70	20.60	-1	1,511	-0.07%
2021/06/02	0	0.00	1	20.20	20.55	-1	1,496	-0.07%
2021/06/01	0	0.00	1	19.80	19.90	-1	1,483	-0.07%
2021/05/31	1	19.70	3	19.70	19.75	-2	1,484	-0.13%
2021/05/28	3	19.85	2	19.75	19.75	1	1,485	0.07%
2021/05/26	1	19.40	0	0.00	19.35	1	1,475	0.07%
2021/05/25	16	19.50	0	0.00	19.40	16	1,478	1.08%
2021/05/24	1	19.50	1	19.80	19.55	0	1,467	0.00%
2021/05/21	0	0.00	3	19.57	19.60	-3	1,469	-0.20%
2021/05/20	1	19.00	0	0.00	19.25	1	1,388	0.07%
2021/05/19	1	19.00	0	0.00	19.25	1	1,383	0.07%
2021/05/18	0	0.00	1	19.30	19.20	-1	1,377	-0.07%
2021/05/17	1	19.10	0	0.00	18.40	1	1,363	0.07%
2021/05/14	1	19.65	0	0.00	19.55	1	1,328	0.08%
2021/05/13	3	19.92	21	20.10	19.80	-18	1,309	-1.37%
2021/05/12	1	21.00	0	0.00	20.00	1	1,280	0.08%
2021/05/11	10	21.40	0	0.00	21.35	10	1,206	0.83%
2021/05/07	1	21.90	0	0.00	21.95	1	1,168	0.09%
2021/05/05	1	21.50	3.7	22.00	21.85	-2.7	1,156	-0.24%
2021/05/03	2	22.50	0	0.00	22.40	2	1,064	0.19%
2021/04/29	12	22.86	0	0.00	22.65	12	1,040	1.15%
2021/04/28	1	23.10	1	23.30	23.10	0	1,010	0.00%
2021/04/27	6	22.87	1	23.00	22.95	5	996	0.50%
2021/04/26	0.2	22.70	1	22.90	22.85	-0.8	975	-0.08%
2021/04/23	1	22.50	0	0.00	22.65	1	963	0.10%
2021/04/22	4	22.74	2	23.10	22.50	2	939	0.21%
2021/04/21	20	22.39	2	22.60	22.80	18	861	2.09%
2021/04/20	13	22.16	0	0.00	22.45	13	823	1.58%
2021/04/19	0	0.00	1	23.00	22.60	-1	785	-0.13%
2021/04/16	0	0.00	1	22.00	22.20	-1	731	-0.14%
2021/04/15	0	0.00	1	21.60	21.65	-1	695	-0.14%
2021/04/14	11	21.09	0	0.00	21.30	11	675	1.63%
2021/04/13	10	21.15	1	21.40	21.25	9	670	1.34%
2021/04/12	20	20.88	0	0.00	21.10	20	659	3.03%
2021/04/09	10	20.95	0	0.00	21.00	10	656	1.52%
2021/04/08	20	21.00	80	21.00	21.00	-60	651	-9.21%
2021/04/07	10	20.65	1	20.80	20.80	9	628	1.43%
2021/04/06	30	20.05	6	20.22	20.50	24	611	3.92%
2021/04/01	8	19.85	4	19.83	19.85	4	557	0.72%
2021/03/30	0	0.00	0.1	19.55	19.60	-0.1	554	-0.01%
2021/03/29	3	19.43	0	0.00	19.40	3	573	0.52%
2021/03/26	3	19.70	0	0.00	19.65	3	572	0.52%
2021/03/25	0	0.00	2	19.68	19.70	-2	570	-0.35%
2021/03/12	1	18.80	0.4	18.70	18.80	0.6	871	0.07%
2021/03/04	0	0.00	1	18.80	18.80	-1	992	-0.10%
2021/02/25	0.1	18.65	3	18.83	18.65	-2.9	993	-0.29%
2021/02/24	5	18.75	0	0.00	18.80	5	996	0.50%
2021/02/23	0	0.00	1	18.80	18.75	-1	1,008	-0.10%
2021/02/22	0	0.00	10	18.60	18.70	-10	1,014	-0.99%
2021/02/18	0	0.00	0.8	18.30	18.40	-0.8	1,015	-0.08%
2021/02/17	0	0.00	1	18.50	18.50	-1	1,012	-0.10%
2021/01/29	1	18.00	0	0.00	18.05	1	1,031	0.10%
2021/01/26	2	18.15	0	0.00	18.05	2	1,036	0.19%
2021/01/20	2	18.55	0	0.00	18.55	2	1,026	0.19%
2021/01/08	0	0.00	2	19.25	19.40	-2	1,018	-0.20%
2021/01/07	2	19.25	0	0.00	19.45	2	1,018	0.20%
2021/01/05	0	0.00	2	19.55	19.60	-2	1,002	-0.20%
2020/12/29	2	19.60	0	0.00	19.70	2	1,034	0.19%
2020/12/25	0	0.00	2	19.80	19.85	-2	1,066	-0.19%
2020/12/23	4	19.43	4	19.55	19.65	0	1,100	0.00%
2020/12/22	1	19.80	0	0.00	19.85	1	1,085	0.09%
2020/12/21	0	0.00	2	19.90	20.00	-2	1,081	-0.18%
2020/12/18	2	20.00	0	0.00	20.00	2	1,085	0.18%
2020/12/14	2	20.20	0	0.00	20.30	2	1,188	0.17%
2020/12/01	1	18.60	5	18.80	18.75	-4	1,131	-0.35%
2020/11/30	102	18.82	3	18.67	19.00	99	1,094	9.04%	大買/
2020/11/27	9	18.04	11	18.00	18.10	-2	937	-0.21%
2020/11/25	6	18.12	23	18.07	18.10	-17	904	-1.88%
2020/11/24	1	17.80	12	17.79	17.85	-11	861	-1.28%
2020/11/23	0	0.00	10	17.50	17.55	-10	819	-1.22%
2020/11/17	1	17.50	10	17.60	17.60	-9	803	-1.12%
2020/11/16	0	0.00	10.5	17.59	17.65	-10.5	818	-1.28%
2020/11/13	0	0.00	10	17.60	17.60	-10	820	-1.22%
2020/11/12	0	0.00	1.8	17.72	17.65	-1.8	823	-0.22%
2020/11/11	0	0.00	25	17.80	17.80	-25	818	-3.05%
2020/11/10	0	0.00	2	17.55	17.55	-2	806	-0.25%
2020/11/05	1	17.35	0	0.00	17.40	1	802	0.12%
2020/11/04	2	17.10	1	17.40	17.30	1	806	0.12%
2020/10/28	0	0.00	0.6	17.20	17.15	-0.6	824	-0.07%
2020/10/27	2	17.20	0	0.00	17.20	2	816	0.25%
2020/10/15	1	17.20	0	0.00	17.30	1	856	0.12%
2020/10/14	0	0.00	3	17.40	17.30	-3	857	-0.35%
2020/10/13	1	17.30	0	0.00	17.35	1	862	0.12%
2020/10/07	1	17.60	0	0.00	17.75	1	858	0.12%
2020/10/05	0	17.70	40	17.55	17.75	-40	872	-4.58%
2020/09/28	0	0.00	1	17.80	17.80	-1	895	-0.11%
2020/09/25	1	17.60	0	0.00	17.60	1	905	0.11%
2020/09/24	0	0.00	2	17.80	17.65	-2	898	-0.22%
2020/09/23	1	18.10	0	0.00	18.15	1	878	0.11%
2020/09/22	1	18.30	0	0.00	18.30	1	872	0.11%
2020/09/18	1	18.25	2	18.38	18.30	-1	841	-0.12%
2020/09/17	3	18.33	78	18.41	18.25	-75	841	-8.92%
2020/09/14	0	0.00	1	18.30	18.30	-1	817	-0.12%
2020/09/11	1	18.10	1	18.40	18.25	0	805	0.00%
2020/09/10	56	18.16	3	18.30	18.15	53	779	6.80%
2020/09/09	1	17.30	1	17.50	17.65	0	687	0.00%
2020/09/07	0	0.00	7	17.58	17.35	-7	694	-1.01%
2020/09/02	1	17.00	0	0.00	17.00	1	745	0.13%
2020/08/28	0	0.00	37	17.25	17.30	-37	840	-4.40%
2020/08/27	0	0.00	12	17.20	17.10	-12	871	-1.38%
2020/08/24	1	16.90	0	0.00	17.00	1	885	0.11%
2020/08/21	1	17.00	0	0.00	17.00	1	896	0.11%
2020/08/20	12	16.95	0.5	16.85	16.85	11.5	902	1.27%
2020/08/19	5	17.35	0	0.00	17.45	5	903	0.55%
2020/08/12	1	17.30	0	0.00	17.50	1	925	0.11%
2020/08/11	1	17.60	0	0.00	17.55	1	929	0.11%
2020/08/10	0	0.00	11	17.70	17.70	-11	945	-1.16%
2020/08/06	2	17.90	0	0.00	17.80	2	960	0.21%
2020/08/05	11	17.91	9	17.83	18.00	2	963	0.21%
2020/08/04	0	0.00	1	17.40	17.30	-1	951	-0.11%
2020/08/03	1	17.10	0	0.00	17.05	1	980	0.10%
2020/07/30	1	17.10	1	17.30	17.10	0	1,022	0.00%
2020/07/29	1	17.35	2	17.20	17.05	-1	1,024	-0.10%
2020/07/28	0	0.00	1	17.10	16.90	-1	1,042	-0.10%
2020/07/27	1	17.65	0	0.00	17.65	1	1,052	0.10%
2020/07/24	0	0.00	1	17.90	17.85	-1	1,061	-0.09%
2020/07/23	11	17.74	0	0.00	17.85	11	1,079	1.02%
2020/07/22	1	17.60	1	17.90	17.70	0	1,105	0.00%
2020/07/21	0	0.00	1	17.80	17.90	-1	1,100	-0.09%
2020/07/20	1	17.10	1	17.40	17.50	0	1,097	0.00%
2020/07/17	0	0.00	5	17.35	17.35	-5	1,103	-0.45%
2020/07/16	0	0.00	2	17.75	17.70	-2	1,129	-0.18%
2020/07/14	0	17.40	0	0.00	17.40	0	1,154	0.00%
2020/07/13	6	17.57	0	0.00	17.45	6	1,163	0.52%
2020/07/09	3	18.00	0	0.00	18.00	3	1,184	0.25%
2020/07/07	3	18.08	0	0.00	18.05	3	1,255	0.24%
2020/07/06	0	0.00	2	18.45	18.45	-2	1,267	-0.16%
2020/07/03	0	0.00	5	18.06	18.05	-5	1,286	-0.39%
2020/06/30	2	17.80	0	0.00	17.90	2	1,326	0.15%
2020/06/24	1	18.30	0	0.00	18.20	1	1,383	0.07%
2020/06/23	0	0.00	21	18.51	18.40	-21	1,425	-1.47%
2020/06/22	0	0.00	13	18.45	18.40	-13	1,479	-0.88%
2020/06/19	3	18.35	0	0.00	18.20	3	1,499	0.20%
2020/06/11	2	18.95	0	0.00	18.50	2	1,663	0.12%
2020/06/10	0	0.00	9	19.12	19.15	-9	1,651	-0.55%
2020/06/09	1	18.80	1	19.20	18.95	0	1,669	0.00%
2020/06/05	6.3	19.07	0	0.00	18.85	6.3	1,686	0.37%
2020/06/04	30	18.48	3	18.70	18.80	27	1,693	1.59%
2020/06/03	0	0.00	52	17.80	18.00	-52	1,676	-3.10%
2020/05/26	0	0.00	1	17.40	17.40	-1	1,701	-0.06%
2020/05/22	1	17.00	0	0.00	17.05	1	1,688	0.06%
2020/05/21	10	17.20	0	0.00	17.30	10	1,692	0.59%
2020/05/20	15	17.10	0	0.00	17.00	15	1,688	0.89%
2020/05/15	0	0.00	1	17.00	16.90	-1	1,685	-0.06%
2020/05/14	1	16.70	0	0.00	16.70	1	1,674	0.06%
2020/05/11	30	17.50	0	0.00	17.40	30	1,752	1.71%
2020/05/08	1	17.70	0	0.00	17.35	1	1,775	0.06%
2020/05/07	0	0.00	3	17.40	17.70	-3	1,754	-0.17%
2020/05/04	1.8	17.16	0	0.00	17.15	1.8	1,731	0.10%
2020/04/29	60	17.58	0	0.00	17.50	60	1,727	3.47%
2020/04/28	1	16.70	1	17.10	17.45	0	1,717	0.00%
2020/04/27	0	0.00	1	16.70	16.60	-1	1,760	-0.06%
2020/04/24	0	0.00	0.6	16.40	16.45	-0.6	1,755	-0.03%
2020/04/23	1	16.30	0	0.00	16.40	1	1,763	0.06%
2020/04/21	0	0.00	2	16.60	16.40	-2	1,768	-0.11%
2020/04/10	5	17.15	8	17.20	17.00	-3	1,680	-0.18%
2020/03/30	0	0.00	1	15.30	15.35	-1	1,627	-0.06%
2020/03/27	1	15.00	0	0.00	14.95	1	1,743	0.06%
2020/03/12	3	18.37	0	0.00	18.15	3	1,841	0.16%
2020/03/10	0	0.00	1	19.95	19.75	-1	1,883	-0.05%
2020/03/09	2	19.10	0	0.00	19.05	2	1,880	0.11%
2020/03/06	40	19.93	0	0.00	19.95	40	1,883	2.13%
2020/03/03	1	20.20	1	20.15	20.10	0	2,214	0.00%
2020/02/27	1	20.99	0	0.00	20.65	1	2,297	0.05%
2020/02/26	1	21.15	0	0.00	21.20	1	2,432	0.04%
2020/02/21	1	21.80	0	0.00	21.85	1	2,469	0.04%
2020/02/14	1	22.40	3	22.50	22.35	-2	2,538	-0.08%
2020/02/13	4	22.20	4	21.86	22.20	0	2,523	0.00%
2020/02/11	1	21.20	0	0.00	20.90	1	2,481	0.04%
2020/02/10	0	0.00	5.1	21.35	21.25	-5.1	2,468	-0.21%
2020/02/06	0	0.00	2	21.95	21.95	-2	2,467	-0.08%
2020/02/03	1	21.80	0	0.00	21.95	1	2,502	0.04%
2020/01/30	1	22.30	5	22.84	22.65	-4	2,529	-0.16%
2020/01/20	1	23.75	0	0.00	23.75	1	2,531	0.04%
2020/01/14	1	24.20	0	0.00	24.05	1	2,643	0.04%
2020/01/07	1	24.50	0	0.00	24.55	1	2,623	0.04%
2020/01/03	5	24.96	0	0.00	25.05	5	2,638	0.19%
2020/01/02	3	25.37	0	0.00	25.40	3	2,624	0.11%
2019/12/31	0	0.00	7	25.53	25.85	-7	2,620	-0.27%
2019/12/30	1	24.50	0	0.00	24.70	1	2,589	0.04%
2019/12/26	0	24.65	1	24.80	24.65	-1	2,626	-0.04%
2019/12/24	6	23.70	6	24.00	24.30	0	2,627	0.00%
2019/12/23	2	24.75	0	0.00	24.55	2	2,489	0.08%
2019/12/18	1	25.10	0	0.00	25.45	1	2,421	0.04%
2019/12/17	4.7	25.43	0	0.00	25.60	4.7	2,406	0.20%
2019/12/16	1.4	25.76	1	26.10	25.90	0.4	2,388	0.02%
2019/12/04	1	22.40	31.7	22.64	22.35	-30.7	2,371	-1.30%
2019/12/03	0	0.00	19	22.21	22.25	-19	2,337	-0.81%
2019/12/02	2	22.15	0	0.00	22.20	2	2,358	0.08%
2019/11/29	4	22.39	11	22.41	22.45	-7	2,310	-0.30%
2019/11/28	1	22.30	0	0.00	22.45	1	2,264	0.04%
2019/11/27	1	22.80	40	22.85	22.85	-39	2,180	-1.79%
2019/11/25	4	23.00	20	22.95	23.00	-16	2,125	-0.75%
2019/11/22	11	23.05	12	23.08	23.10	-1	2,107	-0.05%
2019/11/21	3	23.08	1	23.05	23.20	2	2,082	0.10%
2019/11/20	3	23.00	7	23.10	23.00	-4	2,039	-0.20%
2019/11/19	2	22.70	5	22.61	22.70	-3	1,846	-0.16%
2019/11/18	0	0.00	2	22.10	22.10	-2	1,763	-0.11%
2019/11/15	2	22.03	1	22.20	21.95	1	1,733	0.06%
2019/11/14	44	21.97	15	22.02	22.30	29	1,663	1.74%
2019/11/13	0	0.00	1	21.20	21.20	-1	1,545	-0.06%
2019/11/07	1	21.00	0	0.00	20.95	1	1,801	0.06%
2019/11/06	30	21.15	0	0.00	21.20	30	1,778	1.69%
2019/11/05	0	0.00	2	20.85	21.00	-2	1,772	-0.11%
2019/11/04	0	0.00	2	21.05	20.85	-2	1,785	-0.11%
2019/10/29	0	0.00	3	20.75	20.60	-3	1,802	-0.17%
2019/10/28	0	0.00	1	20.75	20.80	-1	1,804	-0.06%
2019/10/23	3	20.80	0	0.00	20.75	3	1,788	0.17%
2019/10/22	41	20.91	0	0.00	20.90	41	1,775	2.31%
2019/10/21	42	21.00	2	21.15	21.00	40	1,774	2.25%
2019/10/18	11	20.93	0	0.00	20.70	11	1,777	0.62%
2019/10/17	5	21.27	6	21.26	21.10	-1	1,748	-0.06%
2019/10/16	5	20.69	1	20.75	20.70	4	1,677	0.24%
2019/10/14	1	20.80	7	20.47	20.80	-6	1,628	-0.37%
2019/10/09	0	0.00	3	20.37	20.20	-3	1,584	-0.19%
2019/10/08	0	0.00	1	20.10	20.15	-1	1,571	-0.06%
2019/10/07	0	0.00	1	20.20	20.05	-1	1,595	-0.06%
2019/09/27	3	19.85	0	0.00	19.90	3	1,626	0.18%
2019/09/26	1	20.00	0	0.00	20.00	1	1,622	0.06%
2019/09/25	10	20.05	0	0.00	20.00	10	1,625	0.62%
2019/09/24	1	20.20	0	0.00	20.10	1	1,634	0.06%
2019/09/23	0	0.00	3	20.40	20.35	-3	1,637	-0.18%
2019/09/20	0	0.00	1	20.30	20.15	-1	1,642	-0.06%
2019/09/12	4	19.86	0	0.00	19.85	4	1,702	0.23%
2019/09/11	1	19.75	0	0.00	19.80	1	1,720	0.06%
2019/09/06	1	20.20	0	0.00	20.30	1	1,706	0.06%
2019/09/05	0	0.00	10	20.40	20.40	-10	1,712	-0.58%
2019/09/04	0	0.00	2	20.53	20.55	-2	1,743	-0.11%
2019/09/03	2	20.25	0	0.00	20.20	2	1,717	0.12%
2019/09/02	0	0.00	2	20.30	20.30	-2	1,719	-0.12%
2019/08/29	1	19.70	0	0.00	19.70	1	1,706	0.06%
2019/08/27	5	19.93	0	0.00	19.80	5	1,715	0.29%
2019/08/26	0	0.00	86	20.00	19.95	-86	1,746	-4.92%
2019/08/22	2.4	20.01	0	0.00	20.05	2.4	1,802	0.13%
2019/08/21	0	0.00	2	20.18	20.20	-2	1,873	-0.11%
2019/08/20	0	0.00	1	20.20	20.20	-1	1,927	-0.05%
2019/08/19	84	20.20	0	0.00	20.15	84	1,971	4.26%
2019/08/16	0	0.00	1	20.45	20.20	-1	1,964	-0.05%
2019/08/15	3	20.58	0	0.00	20.45	3	1,959	0.15%
2019/08/14	8	21.36	4	21.54	21.25	4	1,982	0.20%
2019/08/13	12	21.26	7	21.09	21.20	5	1,942	0.26%
2019/08/12	0	0.00	13	19.92	20.10	-13	1,888	-0.69%
2019/08/08	1	19.90	2	19.95	19.90	-1	1,960	-0.05%
2019/08/07	1	19.80	0	0.00	19.75	1	2,007	0.05%
2019/08/02	152	20.20	0	0.00	20.15	152	2,223	6.84%	大買/鉅額交易
2019/08/01	1.2	20.25	0	0.00	20.30	1.2	2,274	0.05%
2019/07/31	3	20.15	0	0.00	20.15	3	2,320	0.13%
2019/07/30	1	20.40	0	0.00	20.40	1	2,361	0.04%
2019/07/25	2	20.65	26	20.55	20.55	-24	2,586	-0.93%
2019/07/24	26	20.70	0	0.00	20.55	26	2,725	0.95%
2019/07/23	3	20.55	0	0.00	20.50	3	3,243	0.09%
2019/07/22	102	20.65	0	0.00	20.65	102	3,329	3.06%	大買/鉅額交易
2019/07/19	0	0.00	16	20.80	20.75	-16	3,316	-0.48%
2019/07/16	1	20.80	0	0.00	20.80	1	3,385	0.03%
2019/07/15	1	20.85	0	0.00	20.85	1	3,399	0.03%
2019/07/11	17	21.02	0	0.00	20.80	17	3,455	0.49%
2019/07/09	1	20.70	0	0.00	20.70	1	3,513	0.03%
2019/07/04	0	0.00	2	21.10	21.05	-2	3,564	-0.06%
2019/07/02	5	20.85	3.6	20.80	20.90	1.4	3,578	0.04%
2019/06/27	2	20.85	6	20.80	20.80	-4	3,611	-0.11%
2019/06/26	2	20.90	1	21.10	20.85	1	3,606	0.03%
2019/06/25	2	20.95	6	20.96	20.85	-4	3,611	-0.11%
2019/06/21	3	20.93	69	21.03	20.80	-66	3,614	-1.83%
2019/06/19	0	0.00	2	20.83	20.95	-2	3,566	-0.06%
2019/06/18	2	20.50	0	0.00	20.50	2	3,551	0.06%
2019/06/14	1	20.70	0	0.00	20.80	1	3,552	0.03%
2019/06/13	1	20.70	1	20.70	20.70	0	3,565	0.00%
2019/06/12	1	21.20	1	20.85	20.90	0	3,559	0.00%
2019/06/11	0	0.00	1	21.65	21.35	-1	3,540	-0.03%
2019/06/10	0	0.00	4	21.48	21.40	-4	3,533	-0.11%
2019/06/06	5	21.20	0	0.00	21.15	5	3,537	0.14%
2019/06/05	0	0.00	1	21.30	21.00	-1	3,571	-0.03%
2019/06/04	1	21.30	0	0.00	20.95	1	3,570	0.03%
2019/06/03	1	21.40	0	0.00	21.45	1	3,570	0.03%
2019/05/31	1	21.20	3	21.57	21.80	-2	3,589	-0.06%
2019/05/30	1	20.80	3	21.27	21.30	-2	3,539	-0.06%
2019/05/29	1	20.70	0	0.00	20.75	1	3,496	0.03%
2019/05/28	4	21.33	0	0.00	20.80	4	3,471	0.12%
2019/05/27	2	21.33	2	21.68	21.75	0	3,388	0.00%
2019/05/24	1	21.20	3	21.28	21.20	-2	3,327	-0.06%
2019/05/22	0	0.00	1	20.90	20.70	-1	3,270	-0.03%
2019/05/21	0	0.00	1	20.50	20.40	-1	3,244	-0.03%
2019/05/20	0	0.00	62	20.33	20.20	-62	3,188	-1.94%
2019/05/17	2	20.28	59.6	20.54	20.05	-57.6	3,143	-1.83%
2019/05/16	1	20.80	0	0.00	20.55	1	3,064	0.03%
2019/05/14	3	20.53	1	20.90	20.90	2	2,961	0.07%
2019/05/13	1	21.30	0	0.00	21.05	1	2,878	0.03%
2019/05/10	4	22.08	1	22.80	21.90	3	2,781	0.11%
2019/05/09	3	22.60	0	0.00	22.40	3	2,714	0.11%
2019/05/08	1	23.20	0	0.00	23.15	1	2,653	0.04%
2019/05/07	0	0.00	1.6	23.64	23.70	-1.6	2,624	-0.06%
2019/05/06	5	22.74	0	0.00	23.10	5	2,582	0.19%
2019/05/03	0	0.00	9.2	22.80	22.90	-9.2	2,540	-0.36%
2019/05/02	3	21.73	0	0.00	22.35	3	2,487	0.12%
2019/04/30	30	22.63	21	22.79	22.55	9	2,424	0.37%
2019/04/29	14	21.95	7	22.46	22.10	7	2,293	0.31%
2019/04/26	13	23.90	9	24.30	23.90	4	1,778	0.22%
2019/04/24	30	26.50	0	0.00	26.55	30	1,678	1.79%
2019/04/23	4	26.50	12	26.50	26.50	-8	1,656	-0.48%
2019/04/22	9	26.35	0	0.00	26.35	9	1,628	0.55%
2019/04/19	3	26.33	0	0.00	26.25	3	1,634	0.18%
2019/04/18	1.8	26.63	0	0.00	26.30	1.8	1,617	0.11%
2019/04/16	7	27.14	1	27.40	27.50	6	1,565	0.38%
2019/04/15	4	27.55	0	0.00	27.40	4	1,521	0.26%
2019/04/12	2	28.20	0	0.00	28.10	2	1,491	0.13%
2019/03/27	1	29.80	0	0.00	29.80	1	1,374	0.07%
2019/03/26	1	29.50	0	0.00	29.85	1	1,362	0.07%
2019/03/25	0	0.00	1	29.10	29.35	-1	1,363	-0.07%
2019/03/21	5	29.30	0	0.00	29.35	5	1,346	0.37%
2019/03/12	10	28.35	3	28.25	28.25	7	1,350	0.52%
2019/03/06	0	0.00	2	28.85	28.90	-2	1,348	-0.15%
2019/03/04	3	28.25	0	0.00	28.15	3	1,330	0.23%
2019/02/27	0	0.00	0.2	28.20	28.20	-0.2	1,337	-0.01%
2019/02/25	0	0.00	1	28.20	28.10	-1	1,340	-0.07%
2019/02/15	2	28.00	0	0.00	28.00	2	1,435	0.14%
2019/01/25	4	28.15	0	0.00	28.15	4	1,401	0.29%
2019/01/23	4	27.60	4	28.00	28.00	0	1,387	0.00%
2019/01/22	0	0.00	16	27.59	28.10	-16	1,378	-1.16%
2019/01/10	0	0.00	5	26.30	26.20	-5	1,593	-0.31%
2019/01/09	15	25.77	0	0.00	25.80	15	1,603	0.94%
2018/12/25	2	25.40	0	0.00	25.40	2	1,905	0.10%
2018/12/20	2	24.95	5	24.90	24.90	-3	1,924	-0.16%
2018/12/18	1	25.85	0	0.00	25.40	1	1,939	0.05%
2018/12/14	1	26.20	0	0.00	26.30	1	1,970	0.05%
2018/12/12	0	0.00	4	26.30	26.55	-4	1,987	-0.20%
2018/12/11	0	0.00	5	26.15	26.20	-5	1,975	-0.25%
2018/12/06	3	26.67	0	0.00	26.50	3	2,011	0.15%
2018/12/04	4	27.00	0	0.00	26.95	4	2,065	0.19%
2018/12/03	0	0.00	0.6	26.90	26.90	-0.6	2,104	-0.03%
2018/11/28	0	0.00	165	26.70	27.00	-165	2,097	-7.87%	大賣/鉅額交易
2018/11/27	0	0.00	20	26.90	26.90	-20	2,104	-0.95%
2018/11/22	1	27.05	0	0.00	26.80	1	2,149	0.05%
2018/11/14	0	0.00	1	27.30	27.30	-1	2,233	-0.04%
2018/11/08	1	26.50	0	0.00	26.65	1	2,403	0.04%
2018/10/30	1	25.40	0	0.00	25.40	1	2,911	0.03%
2018/10/17	0	27.45	2	27.55	27.35	-2	2,927	-0.07%
2018/10/16	0	0.00	16	27.95	28.00	-16	2,929	-0.55%
2018/10/15	2	28.13	0	0.00	28.40	2	2,922	0.07%
2018/10/11	22	28.76	0	0.00	28.65	22	2,855	0.77%
2018/10/09	0	0.00	1	29.60	30.40	-1	2,780	-0.04%
2018/10/05	20	29.30	0	0.00	29.40	20	2,765	0.72%
2018/10/03	0	0.00	4	30.10	30.05	-4	2,795	-0.14%
2018/09/28	0	0.00	0.1	30.50	30.30	-0.1	2,867	0.00%
2018/09/26	2	30.43	0	0.00	30.65	2	2,945	0.07%
2018/09/25	1.6	30.56	0	0.00	30.50	1.6	3,130	0.05%
2018/09/19	0	0.00	0.4	30.75	30.70	-0.4	3,156	-0.01%
2018/09/18	9	30.50	0	0.00	30.35	9	3,262	0.28%
2018/09/17	1	31.50	0	0.00	31.05	1	3,464	0.03%
2018/09/14	4	31.00	0	0.00	31.25	4	3,486	0.11%
2018/09/13	2	31.30	1	30.80	31.35	1	3,478	0.03%
2018/09/11	30	30.05	0	0.00	30.10	30	3,487	0.86%
2018/09/10	1	30.10	3	29.60	29.25	-2	3,533	-0.06%
2018/09/07	3	31.07	0	0.00	30.40	3	3,587	0.08%
2018/09/05	20	31.95	0	0.00	31.75	20	3,580	0.56%
2018/09/03	0	0.00	5	31.80	31.80	-5	3,662	-0.14%
2018/08/31	1	31.75	0	0.00	32.00	1	3,686	0.03%
2018/08/30	1	31.90	0	0.00	32.00	1	3,716	0.03%
2018/08/28	0	0.00	10	32.25	32.25	-10	3,780	-0.26%
2018/08/22	7	31.97	0	0.00	31.85	7	3,879	0.18%
2018/08/21	0	0.00	5	31.79	32.40	-5	3,885	-0.13%
2018/08/20	1	31.50	0	0.00	31.65	1	3,934	0.03%
2018/08/17	0	0.00	11	32.27	32.15	-11	4,055	-0.27%
2018/08/16	1	32.15	0	0.00	32.15	1	4,185	0.02%
2018/08/15	4	32.83	10	32.70	32.65	-6	4,279	-0.14%
2018/08/14	52	32.90	0	0.00	32.90	52	4,282	1.21%
2018/08/13	10	41.00	0	0.00	40.60	10	4,208	0.24%
2018/08/10	22	41.34	40	41.18	41.35	-18	4,094	-0.44%
2018/08/09	0	0.00	2	41.50	41.30	-2	4,106	-0.05%
2018/08/01	5	41.30	0	0.00	41.30	5	4,388	0.11%
2018/07/30	0	0.00	26	40.00	40.00	-26	4,406	-0.59%
2018/07/27	2	40.23	7	40.20	40.20	-5	4,472	-0.11%
2018/07/26	0	0.00	1	40.30	40.00	-1	4,549	-0.02%
2018/07/25	7	39.40	0	0.00	39.50	7	4,554	0.15%
2018/07/23	5	38.64	0	0.00	38.85	5	4,599	0.11%
2018/07/20	1	38.70	0	0.00	38.85	1	4,684	0.02%
2018/07/11	14	38.38	0	0.00	38.15	14	5,464	0.26%
2018/07/10	1	39.05	0	0.00	39.05	1	5,454	0.02%
2018/07/06	2	38.00	0	0.00	38.25	2	5,584	0.04%
2018/07/04	2	38.30	0	0.00	38.85	2	5,895	0.03%
2018/07/03	13	39.02	0	0.00	37.90	13	6,055	0.21%
2018/07/02	1	40.50	6	40.54	40.30	-5	6,017	-0.08%
2018/06/26	0	0.00	20	40.65	41.30	-20	6,516	-0.31%
2018/06/11	20	39.70	0	0.00	39.65	20	6,667	0.30%
2018/06/08	4	39.15	0	0.00	39.00	4	6,745	0.06%
2018/06/01	1	39.20	0	0.00	39.10	1	6,764	0.01%
2018/05/31	1	38.80	0	0.00	39.40	1	6,798	0.01%
2018/05/30	0.2	38.60	0	0.00	38.55	0.2	6,787	0.00%
2018/05/24	0	0.00	1	39.10	39.35	-1	6,700	-0.01%
2018/05/23	1	38.55	0	0.00	38.60	1	6,639	0.02%
2018/05/22	30	37.40	0	0.00	37.70	30	6,655	0.45%
2018/05/18	1	37.40	7	37.38	37.35	-6	6,934	-0.09%
2018/05/16	3	36.50	1	36.40	36.60	2	6,893	0.03%
2018/05/15	10	36.40	0	0.00	36.30	10	6,885	0.15%
2018/05/14	10	35.85	0	0.00	35.95	10	6,837	0.15%
2018/05/09	0	0.00	1	35.75	35.85	-1	6,942	-0.01%
2018/05/07	0	0.00	4	35.45	35.75	-4	6,886	-0.06%
2018/05/04	2	35.78	0	0.00	35.40	2	6,869	0.03%
2018/05/02	1	34.70	1	35.00	35.20	0	6,765	0.00%
2018/04/25	0	0.00	1	35.60	35.70	-1	6,643	-0.02%
2018/04/24	41	34.77	1	35.05	34.55	40	6,540	0.61%
2018/04/23	2	35.13	1	36.00	35.50	1	6,506	0.02%
2018/04/20	26	34.70	1	34.85	35.00	25	6,347	0.39%
2018/04/18	1	33.00	1	33.30	33.60	0	6,135	0.00%
2018/04/17	1	33.05	1	32.90	32.85	0	6,246	0.00%
2018/04/16	0	0.00	9	33.24	33.50	-9	6,228	-0.14%
2018/04/13	0	0.00	81	32.65	32.85	-81	6,234	-1.30%
2018/04/11	75	33.53	11	33.44	33.65	64	6,237	1.03%
2018/04/09	1	34.65	30	33.90	34.05	-29	5,957	-0.49%
2018/04/03	40	33.30	0	0.00	33.50	40	5,834	0.69%
2018/04/02	0	0.00	16	32.23	32.80	-16	5,756	-0.28%
2018/03/30	2	30.98	2	31.20	31.35	0	5,432	0.00%
2018/03/29	10	30.55	1	30.40	30.40	9	5,171	0.17%
2018/03/28	10	30.30	13	30.14	30.50	-3	5,098	-0.06%
2018/03/27	1	30.00	1	30.00	30.00	0	4,984	0.00%
2018/03/23	1	29.45	4	29.53	29.45	-3	4,942	-0.06%
2018/03/22	3	30.00	3	30.25	29.90	0	4,887	0.00%
2018/03/19	0	0.00	2	29.35	29.55	-2	4,761	-0.04%
2018/03/16	1	29.10	0	0.00	29.15	1	4,638	0.02%
2018/03/15	113	29.37	0	0.00	29.35	113	4,594	2.46%	大買/鉅額交易
2018/03/14	50	29.70	50.4	29.25	29.40	-0.4	4,604	-0.01%
2018/03/13	0	0.00	1	29.00	29.00	-1	4,514	-0.02%
2018/03/12	2	28.85	0	0.00	29.00	2	4,557	0.04%
2018/03/09	0	0.00	2	28.85	28.90	-2	4,601	-0.04%
2018/03/08	4	28.91	1	29.05	28.95	3	4,658	0.06%
2018/03/07	0	0.00	2	28.80	28.80	-2	4,667	-0.04%
2018/03/06	0	0.00	2	29.25	28.90	-2	4,662	-0.04%
2018/03/05	0.1	28.60	50	28.90	28.55	-49.9	4,655	-1.07%
2018/03/02	3	28.95	0	0.00	28.90	3	4,617	0.06%
2018/03/01	4	29.23	0	0.00	29.20	4	4,576	0.09%
2018/02/27	0.1	29.05	51	28.95	29.20	-50.9	4,591	-1.11%
2018/02/26	0	0.00	2	29.58	29.05	-2	4,495	-0.04%
2018/02/23	1	28.80	3	29.15	29.20	-2	4,470	-0.04%
2018/02/22	18	29.49	6	29.32	29.25	12	4,374	0.27%
2018/02/21	53	29.26	1	29.05	29.15	52	4,234	1.23%
2018/02/12	0	0.00	2	27.60	27.45	-2	3,966	-0.05%
2018/02/09	1	27.10	3	27.45	27.40	-2	3,800	-0.05%
2018/02/08	1	27.45	4	27.25	27.50	-3	3,741	-0.08%
2018/02/07	0	0.00	2	26.85	26.95	-2	3,670	-0.05%
2018/02/06	5	26.00	0	0.00	26.20	5	3,627	0.14%
2018/02/05	6	27.00	1	27.20	27.15	5	3,532	0.14%
2018/02/02	14	27.72	0	0.00	27.55	14	3,483	0.40%
2018/02/01	0	0.00	7	27.91	27.80	-7	3,429	-0.20%
2018/01/22	0	0.00	100	27.30	27.40	-100	3,049	-3.28%
2018/01/19	3	27.25	2	27.30	27.35	1	3,061	0.03%
2018/01/12	0	0.00	374	26.50	26.50	-374	2,937	-12.73%	大賣/鉅額交易
2018/01/11	50	26.50	0	0.00	26.35	50	2,901	1.72%
2018/01/09	13	27.07	5	27.50	27.15	8	2,693	0.30%
2018/01/08	100	27.59	3	27.90	27.65	97	2,629	3.69%
2018/01/05	0	0.00	1	26.80	26.85	-1	2,549	-0.04%
2018/01/04	0	0.00	12	26.55	26.40	-12	2,530	-0.47%
2018/01/03	8	26.58	4	26.61	26.60	4	2,548	0.16%
2018/01/02	16	26.18	5	26.28	26.45	11	2,543	0.43%