正隆 (1904)-凱基-鳳山券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
28.80
漲跌
▼0.05
漲幅
-0.17%
成交量
885張
產業
上市造紙類股
646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

正隆 (1904)籌碼相關－凱基-鳳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-鳳山券商分點個股進出
凱基-鳳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
2024/05/20	0	29.15	0	0.00	29.10	0	881	0.00%
2024/05/13	0	29.07	0	0.00	29.00	0	891	0.00%
2024/05/10	0	29.10	0	0.00	29.05	0	890	0.00%
2024/05/08	0	29.05	0	0.00	28.95	0	896	0.00%
2024/04/16	0	0.00	1	28.45	28.35	-1	821	-0.12%
2024/04/15	0	29.20	0	0.00	29.00	0	789	0.00%
2024/04/03	0	29.00	0	0.00	28.85	0	783	0.00%
2024/04/02	0	0.00	5	29.00	28.80	-5	773	-0.65%
2024/03/29	0	29.30	4	29.25	29.00	-4	714	-0.56%
2024/03/28	0	29.25	0	0.00	29.30	0	705	0.00%
2024/03/27	0	29.18	0	0.00	29.25	0	700	0.00%
2024/03/25	9	29.00	1	29.05	29.10	8	693	1.15%
2024/03/22	0.2	29.14	0	0.00	29.10	0.2	695	0.03%
2024/03/18	1	28.75	0	0.00	28.85	1	754	0.13%
2024/03/15	0.1	28.95	0	0.00	28.75	0.1	765	0.01%
2024/03/14	0.1	28.85	0	0.00	28.85	0.1	762	0.01%
2024/03/13	0	28.75	0	0.00	28.85	0	762	0.01%
2024/03/11	0	28.60	0	0.00	28.55	0	750	0.00%
2024/03/08	0.1	28.59	0	0.00	28.55	0.1	750	0.02%
2024/03/07	1	28.65	0	0.00	28.70	1	762	0.13%
2024/03/06	0	29.05	0	0.00	28.85	0	761	0.00%
2024/03/05	0	29.00	0	0.00	28.85	0	763	0.00%
2024/03/04	0	29.15	0	0.00	29.05	0	760	0.00%
2024/03/01	1	28.85	0	0.00	29.00	1	753	0.13%
2024/02/29	0	29.00	0	0.00	29.00	0	756	0.00%
2024/02/26	0	28.80	0	0.00	29.00	0	757	0.00%
2024/02/22	1	29.20	0	0.00	29.15	1	768	0.13%
2024/02/02	0	29.00	0	0.00	28.85	0	818	0.00%
2024/01/19	0	28.85	0	0.00	28.65	0	823	0.00%
2024/01/18	0	28.90	0	0.00	28.70	0	825	0.00%
2024/01/09	0	29.35	0	0.00	29.25	0	932	0.00%
2023/12/26	0	29.70	0	0.00	29.70	0	1,080	0.00%
2023/12/21	0	30.00	2	30.15	29.95	-2	1,152	-0.17%
2023/12/20	0	30.00	0	0.00	30.00	0	1,168	0.00%
2023/12/19	0.2	29.87	0	0.00	29.70	0.2	1,173	0.01%
2023/12/18	1	30.40	0	0.00	30.25	1	1,193	0.08%
2023/12/15	0	0.00	1	30.10	30.10	-1	1,167	-0.09%
2023/12/06	1	30.00	0	0.00	30.05	1	1,251	0.08%
2023/11/22	0	29.60	0	0.00	29.45	0	1,468	0.00%
2023/11/17	0	0.00	1	29.90	29.80	-1	1,530	-0.07%
2023/11/16	0	29.55	0	0.00	29.55	0	1,543	0.00%
2023/11/15	0	0.00	4	29.41	29.70	-4	1,549	-0.26%
2023/11/07	0	28.80	0	0.00	28.90	0	1,731	0.00%
2023/10/31	1	28.55	0	0.00	28.30	1	2,182	0.05%
2023/10/25	3	28.97	0	0.00	28.65	3	2,870	0.10%
2023/10/24	4	28.85	0	0.00	28.85	4	3,296	0.12%
2023/10/23	2	28.70	0	0.00	28.70	2	3,337	0.06%
2023/10/20	0	0.00	3	28.60	28.60	-3	3,380	-0.09%
2023/10/19	1	28.40	0	0.00	28.40	1	3,462	0.03%
2023/10/17	1	28.50	0	0.00	28.45	1	3,449	0.03%
2023/10/16	3	29.25	0	0.00	28.65	3	3,463	0.09%
2023/10/02	1	28.50	0	0.00	28.40	1	3,636	0.03%
2023/09/26	0	28.40	0	0.00	28.30	0	3,857	0.00%
2023/09/20	0	0.00	1	28.40	28.40	-1	4,184	-0.02%
2023/09/19	0	28.35	0	0.00	28.40	0	4,374	0.00%
2023/09/12	0	28.22	2	28.10	28.25	-2	4,996	-0.04%
2023/09/11	0	0.00	1	27.90	28.00	-1	5,018	-0.02%
2023/09/08	0.1	28.15	2	28.08	28.05	-1.9	5,045	-0.04%
2023/09/06	0	28.35	0	0.00	28.15	0	5,151	0.00%
2023/08/31	1	28.35	0	0.00	28.55	1	5,389	0.02%
2023/08/30	0	0.00	0.5	28.10	28.00	-0.5	5,419	-0.01%
2023/08/28	1	27.35	0	0.00	27.50	1	5,850	0.02%
2023/08/24	0.1	28.00	0	0.00	27.85	0.1	5,797	0.00%
2023/08/23	0	28.05	0	0.00	28.10	0	5,797	0.00%
2023/08/22	3	28.22	0	0.00	28.05	3	5,809	0.05%
2023/08/18	1	28.35	1	28.40	28.35	0	5,850	0.00%
2023/08/17	1	28.80	0	0.00	28.80	1	5,935	0.02%
2023/08/16	1	28.75	0	0.00	28.90	1	5,938	0.02%
2023/08/14	2	29.13	2	29.10	29.00	0	6,008	0.00%
2023/08/11	4.1	29.98	0	0.00	30.00	4.1	6,008	0.07%
2023/08/10	3	30.92	0	0.00	30.45	3	5,968	0.05%
2023/08/09	1	32.35	0	0.00	32.45	1	5,861	0.02%
2023/08/08	2	32.70	3	33.10	32.70	-1	5,843	-0.02%
2023/08/07	1	34.95	0	0.00	33.45	1	5,843	0.02%
2023/08/04	0	0.00	1.1	34.35	34.40	-1.1	5,757	-0.02%
2023/08/02	8	34.38	4	34.30	34.00	4	5,938	0.07%
2023/08/01	9	34.00	2	33.90	33.90	7	5,847	0.12%
2023/07/31	8	34.16	7	34.47	34.55	1	5,939	0.02%
2023/07/28	9	34.69	14	34.90	34.10	-5	6,126	-0.08%
2023/07/27	42.1	34.83	50.2	34.90	35.00	-8.1	5,983	-0.14%
2023/07/25	0	32.50	11	32.70	32.70	-11	5,643	-0.19%
2023/07/24	0	0.00	1	33.00	32.75	-1	5,693	-0.02%
2023/07/20	1	32.80	1	32.70	32.80	0	6,338	0.00%
2023/07/17	0	0.00	0	32.55	32.75	0	7,430	0.00%
2023/07/13	5	31.97	0	0.00	31.90	5	7,373	0.07%
2023/07/12	0	0.00	0.1	32.75	32.55	-0.1	7,311	0.00%
2023/07/11	1	32.75	0.1	32.85	32.80	0.9	7,286	0.01%
2023/07/10	2	32.65	0	0.00	32.80	2	7,266	0.03%
2023/07/06	4	34.03	0	0.00	34.00	4	7,151	0.06%
2023/07/04	1	33.80	2	34.20	33.80	-1	6,972	-0.01%
2023/07/03	5	34.08	0	0.00	34.20	5	6,895	0.07%
2023/06/30	0	34.25	0	0.00	34.05	0	6,789	0.00%
2023/06/29	2	34.25	5	33.90	34.25	-3	6,717	-0.04%
2023/06/28	3	33.78	2	33.35	33.15	1	6,563	0.02%
2023/06/27	1	33.85	12	33.80	33.80	-11	6,491	-0.17%
2023/06/26	20	34.64	6	34.45	34.75	14	6,287	0.22%
2023/06/21	0	0.00	3	33.20	33.30	-3	5,768	-0.05%
2023/06/19	1	32.55	0	0.00	32.55	1	5,652	0.02%
2023/06/15	1	32.20	0	0.00	32.30	1	5,582	0.02%
2023/06/13	1	32.50	0	0.00	32.90	1	5,535	0.02%
2023/06/12	2	33.10	0	0.00	33.20	2	5,483	0.04%
2023/06/09	2	33.70	0	0.00	33.80	2	5,424	0.04%
2023/06/08	0	0.00	5	33.10	33.25	-5	5,374	-0.09%
2023/06/07	0	0.00	3	33.82	33.80	-3	5,307	-0.06%
2023/06/06	6	34.29	4	34.24	33.55	2	5,261	0.04%
2023/06/05	1	33.90	1	33.95	33.75	0	5,124	0.00%
2023/06/02	8	33.66	1	33.90	33.25	7	5,014	0.14%
2023/06/01	80	33.35	81	33.50	33.50	-1	4,830	-0.02%
2023/05/26	0	31.75	1	31.65	31.60	-1	4,497	-0.02%
2023/05/25	0	0.00	0.1	32.30	32.20	-0.1	4,449	0.00%
2023/05/23	2	32.50	3	32.62	32.60	-1	4,365	-0.02%
2023/05/22	0	0.00	2	31.48	31.75	-2	4,229	-0.05%
2023/05/19	3	31.87	1	31.60	31.35	2	4,193	0.05%
2023/05/17	2	31.85	0	0.00	31.80	2	4,074	0.05%
2023/05/15	0	0.00	1.1	31.46	31.45	-1.1	4,024	-0.03%
2023/05/10	0	0.00	1	32.40	32.40	-1	3,948	-0.03%
2023/05/09	3	33.80	5	33.82	33.20	-2	3,911	-0.05%
2023/05/08	0	0.00	4	33.51	33.50	-4	3,665	-0.11%
2023/05/05	7	33.19	8	33.44	33.10	-1	3,594	-0.03%
2023/05/04	8	33.16	4	32.88	33.65	4	3,437	0.12%
2023/05/03	3	32.17	1	32.35	32.10	2	3,116	0.06%
2023/05/02	2	31.35	0	0.00	32.00	2	2,986	0.07%
2023/04/28	1	31.75	0	0.00	31.30	1	2,919	0.03%
2023/04/27	0	0.00	1	31.25	31.35	-1	2,866	-0.03%
2023/04/26	21	32.33	22	31.97	32.00	-1	2,767	-0.04%
2023/04/25	14	33.08	4	31.61	32.35	10	2,461	0.41%
2023/04/24	13	32.12	1	32.20	32.50	12	2,003	0.60%
2023/04/21	4	31.13	4	30.89	30.40	0	1,446	0.00%
2023/04/20	4	30.25	3	29.83	29.45	1	1,034	0.10%
2023/04/19	0	0.00	1	28.65	28.40	-1	843	-0.12%
2023/04/17	0	0.00	3	28.87	28.95	-3	856	-0.35%
2023/04/13	0	0.00	1	28.85	28.75	-1	854	-0.12%
2023/04/12	1	28.70	1	28.85	28.80	0	846	0.00%
2023/04/11	0	0.00	0	28.65	28.60	0	834	0.00%
2023/04/07	0	0.00	4	28.55	28.75	-4	801	-0.50%
2023/04/06	0	28.58	0	0.00	28.60	0	789	0.00%
2023/03/31	0.1	28.25	0	0.00	28.25	0.1	778	0.01%
2023/03/30	0	28.35	0	0.00	28.10	0	777	0.00%
2023/03/29	0.1	28.43	0	0.00	28.25	0.1	776	0.02%
2023/03/28	0	28.32	0	0.00	28.30	0	779	0.00%
2023/03/27	0.2	28.56	0	0.00	28.20	0.2	780	0.03%
2023/03/24	0	28.15	0	0.00	28.00	0	798	0.00%
2023/03/22	0	28.05	0	0.00	27.85	0	796	0.00%
2023/03/17	1.5	27.52	0	0.00	27.15	1.5	786	0.19%
2023/03/16	0	27.73	0	0.00	27.60	0	751	0.00%
2023/03/15	3	28.62	0	0.00	28.40	3	733	0.41%
2023/03/09	6	28.98	0	0.00	29.05	6	766	0.78%
2023/03/08	0	29.15	0	0.00	29.10	0	776	0.00%
2023/03/07	0	29.07	0	0.00	29.00	0	773	0.01%
2023/03/06	0.2	28.90	0	0.00	28.80	0.2	767	0.02%
2023/03/01	1	28.85	0	0.00	28.70	1	774	0.13%
2023/02/24	0	28.70	0.1	28.70	28.85	-0.1	772	-0.02%
2023/02/23	0	28.75	0	0.00	28.60	0	778	0.00%
2023/02/22	1	28.50	0	0.00	28.60	1	794	0.13%
2023/02/21	0	0.00	1	28.60	28.70	-1	800	-0.12%
2023/02/20	0	28.70	0	0.00	28.65	0	811	0.00%
2023/02/17	1	28.60	0	0.00	28.60	1	821	0.12%
2023/02/15	0	28.80	0	0.00	28.45	0	842	0.00%
2023/02/10	0	0.00	1	28.70	28.80	-1	837	-0.12%
2023/02/09	1	28.95	0	0.00	29.00	1	836	0.12%
2023/02/08	0.9	29.15	0	0.00	29.05	0.9	821	0.11%
2023/02/07	0	28.90	0	0.00	29.10	0	808	0.00%
2023/02/06	0	28.85	0	0.00	28.60	0	785	0.00%
2023/02/03	0	28.85	0	0.00	29.05	0	782	0.00%
2023/01/31	0	0.00	2	29.10	29.10	-2	757	-0.26%
2023/01/30	0	0.00	0	28.65	28.85	0	744	0.00%
2023/01/17	0	28.40	0	0.00	28.50	0	730	0.00%
2023/01/12	0	0.00	1	28.25	28.35	-1	729	-0.14%
2023/01/11	0	28.35	0	0.00	28.30	0	725	0.00%
2023/01/04	0	27.50	0	0.00	27.60	0	692	0.00%
2022/12/30	0	0.00	1	27.35	27.35	-1	701	-0.14%
2022/12/19	0	0.00	1	27.40	27.40	-1	731	-0.14%
2022/12/16	0	0.00	1	27.50	27.30	-1	729	-0.14%
2022/12/13	0	27.85	0	0.00	27.80	0	707	0.00%
2022/12/12	0	0.00	1	27.70	27.80	-1	708	-0.14%
2022/12/09	0	27.70	0	0.00	27.60	0	725	0.00%
2022/12/01	0	27.45	0	0.00	27.50	0	726	0.00%
2022/11/30	1	27.15	0	0.00	27.15	1	719	0.14%
2022/11/24	0	0.00	0	27.30	27.40	0	734	0.00%
2022/11/16	0.2	26.95	0	0.00	26.80	0.2	732	0.03%
2022/10/25	0	25.65	0	0.00	25.70	0	840	0.00%
2022/10/13	0	25.95	0	0.00	25.25	0	910	0.00%
2022/10/07	0	0.00	2	26.70	26.70	-2	935	-0.21%
2022/10/05	1	26.80	0	0.00	26.75	1	957	0.10%
2022/09/26	1	26.40	0	0.00	26.45	1	1,059	0.09%
2022/09/23	1	27.00	0	0.00	26.95	1	1,085	0.09%
2022/09/21	1	27.15	0	0.00	27.20	1	1,177	0.09%
2022/09/19	0	27.30	0	0.00	27.15	0	1,319	0.00%
2022/09/05	2	27.30	0	0.00	27.25	2	1,519	0.13%
2022/09/02	0	27.85	0	0.00	27.70	0	1,526	0.00%
2022/08/25	4	28.20	0	0.00	28.20	4	1,550	0.26%
2022/08/23	0.1	28.25	0	0.00	28.20	0.1	1,591	0.00%
2022/08/22	4	29.29	0	0.00	28.70	4	1,614	0.25%
2022/08/18	0	0.00	2	28.25	28.20	-2	1,592	-0.13%
2022/08/16	1	28.15	1	28.35	28.15	0	1,683	0.00%
2022/08/15	0	0.00	3	28.13	28.15	-3	1,686	-0.18%
2022/08/12	0	27.75	0	0.00	27.60	0	1,707	0.00%
2022/07/26	0	0.00	3	27.00	27.10	-3	2,232	-0.13%
2022/07/18	0	25.80	0	0.00	25.80	0	2,234	0.00%
2022/07/15	1	25.40	0	0.00	25.45	1	2,229	0.04%
2022/07/13	0	0.00	2	25.80	25.80	-2	2,232	-0.09%
2022/07/08	0	26.05	1	25.90	25.75	-1	2,211	-0.04%
2022/07/06	0	25.70	0	0.00	25.70	0	2,192	0.00%
2022/07/04	3	25.27	0	0.00	25.35	3	2,161	0.14%
2022/07/01	1	25.35	2	25.70	25.20	-1	2,163	-0.05%
2022/06/30	0.2	26.18	0	0.00	26.05	0.2	2,149	0.01%
2022/06/29	1	26.50	0	0.00	26.55	1	2,118	0.05%
2022/06/28	1.1	27.64	0	0.00	27.15	1.1	2,088	0.05%
2022/06/21	0	0.00	0	30.05	29.95	0	1,965	0.00%
2022/06/20	0	30.10	0	0.00	29.90	0	1,925	0.00%
2022/06/16	10	30.20	10	30.10	30.00	0	1,884	0.00%
2022/06/10	0	30.15	0	0.00	30.15	0	1,860	0.00%
2022/06/08	0	0.00	11	30.00	30.05	-11	1,848	-0.60%
2022/06/07	0	0.00	5	29.90	29.95	-5	1,851	-0.27%
2022/05/25	3	29.63	0	0.00	29.40	3	1,775	0.17%
2022/05/24	2	29.80	0	0.00	29.95	2	1,731	0.12%
2022/05/23	2	30.05	0	0.00	30.10	2	1,712	0.12%
2022/05/19	0	29.50	0	0.00	29.60	0	1,700	0.00%
2022/05/18	1	30.20	0	0.00	30.40	1	1,637	0.06%
2022/05/17	1	30.15	0	0.00	30.20	1	1,611	0.06%
2022/05/16	0.1	30.27	0	0.00	30.15	0.1	1,613	0.00%
2022/05/13	0	31.15	0	0.00	30.85	0	1,594	0.00%
2022/05/12	1	31.00	0	0.00	30.40	1	1,621	0.06%
2022/05/11	1	31.70	0	0.00	31.85	1	1,591	0.06%
2022/05/09	0	32.70	0	0.00	32.75	0	1,608	0.00%
2022/05/03	1	35.75	0	0.00	33.70	1	1,594	0.06%
2022/04/28	0	33.50	0	0.00	33.50	0	1,476	0.00%
2022/04/27	0	0.00	1	33.45	33.40	-1	1,473	-0.07%
2022/04/08	0	0.00	2	34.60	34.50	-2	1,793	-0.11%
2022/04/07	0	34.80	0	0.00	34.60	0	1,808	0.00%
2022/04/06	0	34.90	0	0.00	34.90	0	1,813	0.00%
2022/04/01	1	34.70	0	0.00	34.60	1	1,846	0.05%
2022/03/31	0	35.00	0	0.00	35.00	0	1,948	0.00%
2022/03/30	0	0.00	0	34.70	34.70	0	2,111	0.00%
2022/03/29	0	34.65	0	0.00	34.45	0	2,173	0.00%
2022/03/25	0.1	34.85	0	0.00	34.50	0.1	2,155	0.00%
2022/03/24	0	35.03	0	0.00	34.85	0	2,163	0.00%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/21	0	35.05	0	0.00	35.10	0	2,226	0.00%
2022/03/18	0	34.75	0	0.00	34.50	0	2,377	0.00%
2022/03/15	0	34.10	0	0.00	33.95	0	2,372	0.00%
2022/03/10	0	34.60	0	0.00	34.35	0	2,412	0.00%
2022/03/08	0	34.10	0	0.00	33.70	0	2,421	0.00%
2022/03/07	3	34.15	0	0.00	34.35	3	2,401	0.12%
2022/03/01	0.1	34.91	0	0.00	34.85	0.1	2,696	0.00%
2022/02/16	0.1	36.00	0	0.00	36.00	0.1	2,975	0.00%
2022/02/15	0	0.00	1	36.30	36.05	-1	2,979	-0.03%
2022/02/11	0	0.00	1	36.30	36.35	-1	3,056	-0.03%
2022/02/10	1	36.20	0	0.00	36.25	1	3,084	0.03%
2022/01/25	0	34.20	0	0.00	34.10	0	3,117	0.00%
2022/01/19	3	34.55	3	34.60	34.60	0	3,249	0.00%
2022/01/18	2	34.90	0	0.00	34.80	2	3,277	0.06%
2022/01/11	0	0.00	0	35.50	35.40	0	3,273	0.00%
2022/01/10	0	35.65	1	35.50	35.65	-1	3,310	-0.03%
2021/12/30	0.1	35.40	0	0.00	35.30	0.1	3,292	0.00%
2021/12/29	10	35.65	10	35.54	35.50	0	3,355	0.00%
2021/12/28	1.2	35.05	0	0.00	35.20	1.2	3,391	0.04%
2021/12/27	1.3	36.03	1	36.30	35.60	0.3	3,425	0.01%
2021/12/24	2	35.55	1	35.90	35.90	1	3,417	0.03%
2021/12/23	0	0.00	2	35.03	35.05	-2	3,392	-0.06%
2021/12/17	0	0.00	2	34.10	33.90	-2	4,907	-0.04%
2021/12/15	0	0.00	5	33.95	33.95	-5	4,956	-0.10%
2021/12/10	0	34.05	0	0.00	33.90	0	4,864	0.00%
2021/12/06	0	33.75	0	0.00	33.70	0	4,864	0.00%
2021/12/03	0	34.00	0	0.00	33.85	0	4,886	0.00%
2021/11/29	0.1	33.80	0	0.00	34.10	0.1	4,919	0.00%
2021/11/26	4	34.10	0	0.00	34.50	4	4,875	0.08%
2021/11/23	0	0.00	1	35.15	34.85	-1	4,774	-0.02%
2021/11/19	3	35.52	1	36.50	35.50	2	4,784	0.04%
2021/11/18	0	0.00	3	36.50	36.05	-3	4,768	-0.06%
2021/11/17	1	35.30	0	0.00	35.40	1	4,669	0.02%
2021/11/15	0.2	34.50	0	0.00	35.00	0.2	4,663	0.00%
2021/11/08	1	35.00	0	35.10	35.15	1	4,727	0.02%
2021/11/01	0	0.00	2	34.20	34.20	-2	4,711	-0.04%
2021/10/28	10	33.10	0	0.00	33.20	10	4,726	0.21%
2021/10/21	0.1	34.15	2	34.30	34.10	-1.9	4,770	-0.04%
2021/10/20	0.1	34.15	1	34.45	33.95	-0.9	4,901	-0.02%
2021/10/19	0.1	34.25	0	0.00	34.30	0.1	4,939	0.00%
2021/10/15	2	34.10	0	0.00	33.90	2	5,076	0.04%
2021/10/12	3	33.37	0	0.00	33.30	3	5,039	0.06%
2021/10/08	0.1	33.65	0	0.00	33.55	0.1	5,047	0.00%
2021/10/07	0	0.00	3	33.75	34.00	-3	5,101	-0.06%
2021/10/06	2.1	33.42	1	33.20	33.20	1.1	5,136	0.02%
2021/10/05	0	0.00	7	33.37	33.90	-7	5,163	-0.14%
2021/10/04	3.1	34.16	1	33.90	33.75	2.1	5,229	0.04%
2021/10/01	1.1	34.42	3	34.37	34.40	-1.9	5,334	-0.04%
2021/09/30	7	35.97	5	35.65	35.65	2	5,582	0.04%
2021/09/29	5	35.88	1	36.00	35.70	4	5,656	0.07%
2021/09/28	14	37.54	9	38.13	37.20	5	5,623	0.09%
2021/09/27	17	35.55	14	37.22	37.50	3	5,127	0.06%
2021/09/24	0.1	34.35	0	0.00	34.10	0.1	5,231	0.00%
2021/09/22	1	34.00	0	0.00	33.80	1	5,512	0.02%
2021/09/17	0	0.00	1	34.55	34.30	-1	5,554	-0.02%
2021/09/16	0.1	35.15	0	0.00	34.90	0.1	5,568	0.00%
2021/09/15	1	35.20	0	0.00	35.15	1	5,599	0.02%
2021/09/14	0	0.00	1	35.60	35.70	-1	5,717	-0.02%
2021/09/10	1	35.40	0.6	35.35	35.20	0.4	6,292	0.01%
2021/09/09	1.1	34.91	0	0.00	35.70	1.1	6,319	0.02%
2021/09/06	2	35.55	1	35.35	35.50	1	6,471	0.02%
2021/09/03	1	35.95	0	0.00	35.90	1	6,703	0.01%
2021/09/02	0	36.10	0	0.00	36.10	0	6,818	0.00%
2021/08/31	1	35.95	0	0.00	36.00	1	7,220	0.01%
2021/08/30	0.1	36.90	0	0.00	36.45	0.1	8,170	0.00%
2021/08/26	0	0.00	1	36.70	36.65	-1	9,338	-0.01%
2021/08/25	0	0.00	2	36.40	36.45	-2	9,548	-0.02%
2021/08/24	1	36.30	0	36.40	36.00	1	9,557	0.01%
2021/08/19	5	36.60	5	35.80	35.80	0	9,595	0.00%
2021/08/18	0	37.15	1	36.65	36.75	-1	9,597	-0.01%
2021/08/16	3	39.65	0	0.00	39.65	3	9,655	0.03%
2021/08/13	0	40.90	0	0.00	40.90	0	9,619	0.00%
2021/08/11	1	41.05	0	0.00	41.15	1	9,717	0.01%
2021/08/06	0.1	42.05	0	0.00	42.05	0.1	10,006	0.00%
2021/08/04	1.1	42.08	0	0.00	42.20	1.1	10,387	0.01%
2021/08/02	1	41.45	1	41.50	42.00	0	11,135	0.00%
2021/07/30	0	0.00	1	42.15	42.15	-1	11,123	-0.01%
2021/07/29	1	42.05	1	42.10	42.20	0	11,148	0.00%
2021/07/28	1	41.10	0	0.00	41.70	1	11,200	0.01%
2021/07/26	3	41.72	0	0.00	41.35	3	11,320	0.03%
2021/07/22	0.1	42.35	4	41.85	42.10	-3.9	11,252	-0.04%
2021/07/20	0	0.00	1	43.95	43.40	-1	11,329	-0.01%
2021/07/16	1.1	44.74	0	0.00	44.75	1.1	11,723	0.01%
2021/07/14	1.1	44.41	0.5	44.90	44.35	0.6	12,012	0.00%
2021/07/13	0.1	45.00	1	44.20	44.20	-0.9	12,155	-0.01%
2021/07/12	3	45.20	7	45.00	44.95	-4	12,200	-0.03%
2021/07/09	1	46.15	2	45.90	45.95	-1	12,244	-0.01%
2021/07/08	17	47.31	6.3	46.87	46.80	10.7	12,352	0.09%
2021/07/07	10	48.37	6	49.25	48.00	4	12,719	0.03%
2021/07/06	12.6	48.38	3	49.10	48.05	9.6	12,729	0.08%
2021/07/05	1.1	47.58	1	48.50	48.35	0.1	12,634	0.00%
2021/07/02	1	48.50	2	48.53	48.25	-1	12,625	-0.01%
2021/07/01	9.1	48.60	12	49.45	47.70	-2.9	12,600	-0.02%
2021/06/30	5	47.39	11	47.74	48.50	-6	12,196	-0.05%
2021/06/29	1	45.55	4	45.65	45.60	-3	11,816	-0.03%
2021/06/25	1	45.35	0	0.00	44.90	1	11,931	0.01%
2021/06/24	1	44.85	1	45.25	45.40	0	12,036	0.00%
2021/06/23	1	44.85	3	45.35	44.80	-2	12,046	-0.02%
2021/06/22	10	46.22	6	45.68	45.25	4	12,006	0.03%
2021/06/21	5	45.63	2	45.65	45.80	3	11,681	0.03%
2021/06/18	5	44.13	5	44.03	44.30	0	11,495	0.00%
2021/06/16	0	0.00	1	43.95	43.85	-1	11,569	-0.01%
2021/06/15	0	0.00	2	44.55	44.00	-2	11,547	-0.02%
2021/06/11	2	45.00	1.3	44.65	44.50	0.7	11,486	0.01%
2021/06/09	0	0.00	5	45.74	45.10	-5	11,135	-0.04%
2021/06/08	10	47.50	10	47.30	46.90	0	11,004	0.00%
2021/06/07	100	48.83	98	48.95	49.00	2	10,711	0.02%
2021/06/04	11	47.35	9	46.00	45.65	2	9,730	0.02%
2021/06/03	20	47.31	19	47.32	46.40	1	9,410	0.01%
2021/06/02	14	44.08	10	43.30	44.75	4	8,596	0.05%
2021/05/31	6	41.60	1	41.85	41.30	5	8,428	0.06%
2021/05/27	1.1	41.79	1	40.90	40.90	0.1	8,495	0.00%
2021/05/26	1	41.00	0	0.00	41.60	1	8,506	0.01%
2021/05/25	0	0.00	0	42.25	41.70	0	8,495	0.00%
2021/05/24	1	42.00	1	42.95	42.35	0	8,454	0.00%
2021/05/21	0	0.00	3	40.55	41.30	-3	8,413	-0.04%
2021/05/20	0	0.00	1	39.70	39.95	-1	8,382	-0.01%
2021/05/18	3	39.05	0	0.00	40.00	3	8,294	0.04%
2021/05/17	0	0.00	1	38.55	37.50	-1	8,225	-0.01%
2021/05/14	4	39.20	0	0.00	39.30	4	8,098	0.05%
2021/05/13	6	40.68	5	41.21	40.55	1	7,981	0.01%
2021/05/12	0.5	41.58	3	40.70	40.80	-2.5	7,825	-0.03%
2021/05/11	6.5	47.81	6	48.24	44.85	0.5	7,543	0.01%
2021/05/10	8.3	45.79	2	45.05	46.30	6.3	7,010	0.09%
2021/05/06	1	43.30	0	0.00	42.90	1	6,739	0.01%
2021/05/04	2	41.30	0	0.00	42.35	2	6,679	0.03%
2021/05/03	0	0.00	2.7	43.94	44.45	-2.7	6,594	-0.04%
2021/04/29	1	44.20	78	44.04	44.60	-77	6,583	-1.17%
2021/04/28	60	45.05	2	44.83	44.90	58	6,554	0.88%
2021/04/27	3	44.97	1	44.80	45.80	2	6,573	0.03%
2021/04/26	1.7	44.77	1	45.25	45.20	0.7	6,491	0.01%
2021/04/23	0	0.00	3	43.97	44.10	-3	6,353	-0.05%
2021/04/22	4	43.69	4.2	44.24	42.65	-0.2	6,216	0.00%
2021/04/21	1	43.95	11	43.50	43.90	-10	6,020	-0.17%
2021/04/20	0	0.00	4	42.66	42.90	-4	5,845	-0.07%
2021/04/19	2.2	42.69	4.1	42.01	43.00	-1.8	5,793	-0.03%
2021/04/16	0	0.00	1	41.25	41.55	-1	5,623	-0.02%
2021/04/15	2	40.88	3	41.62	40.80	-1	5,565	-0.02%
2021/04/14	2	41.00	0	0.00	40.75	2	5,534	0.04%
2021/04/13	21	42.37	49	42.17	41.80	-28	5,423	-0.52%
2021/04/12	18.1	40.23	5	39.70	40.45	13.1	4,935	0.26%
2021/04/09	2	36.90	4	37.68	37.00	-2	4,665	-0.04%
2021/04/08	3	37.92	76.1	37.94	38.00	-73	4,657	-1.57%
2021/04/07	4	38.00	2	37.18	37.00	2	4,750	0.04%
2021/04/06	76	37.38	18	36.39	37.40	58	5,023	1.15%
2021/04/01	14	35.40	0	0.00	35.40	14	5,095	0.27%
2021/03/31	2	34.75	0	0.00	34.90	2	4,996	0.04%
2021/03/30	3	34.87	2	34.75	35.00	1	4,935	0.02%
2021/03/29	0.1	34.45	0	0.00	34.05	0.1	4,784	0.00%
2021/03/24	1	33.00	13	33.00	33.00	-12	4,804	-0.25%
2021/03/23	0	33.00	0	0.00	32.70	0	4,820	0.00%
2021/03/22	0	0.00	9.1	32.95	33.00	-9.1	5,030	-0.18%
2021/03/19	13	32.50	1	32.70	32.65	12	5,060	0.24%
2021/03/18	0	0.00	18	32.10	32.05	-18	4,953	-0.36%
2021/03/15	17	32.20	0	0.00	32.15	17	5,051	0.34%
2021/03/12	0	32.40	0	0.00	32.30	0	5,083	0.00%
2021/03/11	0	0.00	2	32.50	32.40	-2	5,137	-0.04%
2021/03/10	1	32.15	2	32.20	32.30	-1	5,138	-0.02%
2021/03/09	0	32.40	10	32.31	32.40	-10	5,155	-0.19%
2021/03/08	4	32.27	1	32.20	32.10	3	5,171	0.06%
2021/03/05	4	31.88	0	0.00	31.80	4	5,165	0.08%
2021/03/04	2	31.95	3	31.90	31.95	-1	5,211	-0.02%
2021/03/03	0	0.00	25	31.66	31.85	-25	5,198	-0.48%
2021/03/02	2	32.25	0	0.00	31.20	2	5,189	0.04%
2021/02/26	1	31.70	0	0.00	31.35	1	5,152	0.02%
2021/02/25	20	31.35	0	0.00	31.45	20	5,134	0.39%
2021/02/23	1	31.70	0	0.00	31.65	1	5,162	0.02%
2021/02/22	0.1	31.10	16	31.10	31.10	-16	5,150	-0.31%
2021/02/18	0	30.60	1	30.70	30.65	-1	5,340	-0.02%
2021/02/03	1	29.20	0	0.00	29.15	1	5,855	0.02%
2021/02/02	2	29.05	0	0.00	29.30	2	5,993	0.03%
2021/02/01	13	28.35	0	0.00	28.90	13	6,029	0.22%
2021/01/28	32	29.39	0	0.00	29.20	32	6,138	0.52%
2021/01/26	1	29.85	0	0.00	29.90	1	6,185	0.02%
2021/01/21	21	29.87	2	29.98	29.90	19	6,209	0.31%
2021/01/20	1	30.20	0	0.00	29.85	1	6,286	0.02%
2021/01/13	3	32.30	0	0.00	32.30	3	6,713	0.04%
2021/01/12	1	32.50	0	0.00	32.25	1	6,781	0.01%
2021/01/11	0	0.00	3	33.10	33.00	-3	6,760	-0.04%
2021/01/08	0.1	33.40	2	33.30	33.30	-1.9	6,787	-0.03%
2021/01/06	4	33.70	2	33.45	33.20	2	6,891	0.03%
2021/01/05	0	0.00	2	33.70	33.75	-2	7,035	-0.03%
2020/12/31	2	34.23	0	0.00	34.00	2	7,154	0.03%
2020/12/30	3	34.25	2	34.15	34.15	1	7,118	0.01%
2020/12/29	8	34.72	5	33.69	33.55	3	7,018	0.04%
2020/12/28	5	33.20	3.1	32.70	33.45	2	6,617	0.03%
2020/12/24	10	32.05	11	31.96	31.95	-1	6,566	-0.02%
2020/12/23	0	0.00	1	31.90	32.00	-1	6,696	-0.01%
2020/12/21	0	0.00	8	31.88	31.95	-8	6,824	-0.12%
2020/12/18	0	0.00	1	31.40	31.35	-1	6,858	-0.01%
2020/12/16	2	31.55	22	31.77	31.75	-20	7,030	-0.28%
2020/12/15	1	31.50	50	31.32	31.25	-49	7,052	-0.69%
2020/12/11	6	30.57	0	0.00	30.60	6	7,585	0.08%
2020/12/10	1	30.95	30	31.60	30.85	-29	7,732	-0.38%
2020/12/09	2	30.90	1	30.85	30.90	1	7,836	0.01%
2020/12/07	23	30.90	0	0.00	30.80	23	8,044	0.29%
2020/12/04	14	31.41	0	0.00	31.40	14	8,135	0.17%
2020/12/03	26	31.51	1	31.60	31.55	25	8,318	0.30%
2020/12/02	23	31.67	0	0.00	31.65	23	8,383	0.27%
2020/11/30	0	0.00	31	32.37	31.80	-31	8,550	-0.36%
2020/11/25	5	32.10	0	0.00	31.75	5	9,325	0.05%
2020/11/19	10.1	31.80	10	31.70	31.70	0.1	9,608	0.00%
2020/11/18	15	31.70	1	31.80	31.95	14	9,607	0.15%
2020/11/17	28	32.00	0	0.00	32.00	28	9,652	0.29%
2020/11/13	1	32.65	41	34.32	32.60	-40	9,815	-0.41%
2020/11/12	10	33.10	10	32.60	32.60	0	9,419	0.00%
2020/11/10	16	32.48	0	0.00	32.45	16	9,584	0.17%
2020/11/06	8	32.58	0	0.00	32.70	8	9,894	0.08%
2020/11/05	8	32.76	0	0.00	32.60	8	10,067	0.08%
2020/11/04	15	33.30	20	33.23	33.25	-5	10,031	-0.05%
2020/11/03	6	33.15	6	33.32	33.15	0	10,121	0.00%
2020/11/02	25	33.90	0	0.00	33.15	25	10,118	0.25%
2020/10/27	11	33.75	13	34.65	35.35	-2	9,929	-0.02%
2020/10/20	1	33.60	24	33.41	33.60	-23	9,399	-0.24%
2020/10/19	10	32.80	0	0.00	32.50	10	9,368	0.11%
2020/10/15	0	0.00	4	33.25	33.20	-4	9,340	-0.04%
2020/10/14	16	33.16	2	34.00	33.20	14	9,348	0.15%
2020/10/13	16	34.22	20.4	34.45	34.50	-4.4	9,174	-0.05%
2020/10/12	3	33.28	9	33.02	33.50	-6	8,973	-0.07%
2020/10/08	1	31.85	0	0.00	31.75	1	8,852	0.01%
2020/10/07	2	32.30	0	0.00	32.25	2	8,838	0.02%
2020/10/06	4	32.45	4	32.44	32.50	0	8,827	0.00%
2020/10/05	2	32.05	0	0.00	32.10	2	8,814	0.02%
2020/09/30	2	31.90	1	31.85	31.55	1	8,814	0.01%
2020/09/28	1	31.10	1	31.90	31.80	0	8,634	0.00%
2020/09/25	2	31.93	2	31.45	31.60	0	8,596	0.00%
2020/09/23	0	0.00	0.2	31.10	31.15	-0.2	8,369	0.00%
2020/09/22	4	31.95	18	32.37	31.90	-14	8,273	-0.17%
2020/09/21	4	33.15	65	33.24	33.10	-61	8,144	-0.75%
2020/09/18	5	32.51	3	32.78	32.90	2	8,049	0.02%
2020/09/17	10	31.20	2	31.85	31.75	8	7,804	0.10%
2020/09/16	80	30.56	12	31.55	31.55	68	7,580	0.90%
2020/09/14	7	29.50	15	29.65	29.00	-8	7,211	-0.11%
2020/09/11	0	0.00	1	28.20	28.50	-1	7,118	-0.01%
2020/09/10	7	29.34	0.1	29.00	29.00	6.9	7,058	0.10%
2020/09/09	7	28.94	10	29.45	29.65	-3	6,999	-0.04%
2020/09/08	14	28.75	34	29.04	29.15	-20	6,915	-0.29%
2020/09/07	10	27.95	12	28.13	27.90	-2	6,728	-0.03%
2020/09/04	4	27.83	12	27.78	27.80	-8	6,666	-0.12%
2020/09/03	13	28.03	12	28.40	28.70	1	6,678	0.01%
2020/09/02	42	28.57	12	28.48	28.45	30	6,571	0.46%
2020/09/01	7	29.80	15	29.78	29.50	-8	6,390	-0.13%
2020/08/31	19	29.54	9	30.14	30.30	10	6,145	0.16%
2020/08/28	3	26.35	7	27.01	27.55	-4	5,720	-0.07%
2020/08/27	5	26.88	0	0.00	26.30	5	5,580	0.09%
2020/08/26	5	27.10	5	27.10	27.10	0	5,487	0.00%
2020/08/24	5	27.30	9	27.13	27.00	-4	5,386	-0.07%
2020/08/21	4	27.30	1	27.50	27.30	3	5,399	0.06%
2020/08/20	0	0.00	1	27.10	27.50	-1	5,342	-0.02%
2020/08/19	0	0.00	2	27.65	28.00	-2	5,215	-0.04%
2020/08/18	0	0.00	3	26.37	26.45	-3	5,110	-0.06%
2020/08/17	1	26.10	10	26.30	26.50	-9	5,168	-0.17%
2020/08/14	10	26.05	2	26.40	26.35	8	5,275	0.15%
2020/08/13	0	0.00	3	25.85	25.55	-3	5,249	-0.06%
2020/08/12	130	25.46	127	25.82	25.40	3	5,257	0.06%	大買/大賣/
2020/08/11	0	0.00	2	24.95	25.15	-2	5,099	-0.04%
2020/08/10	0	0.00	5	24.10	23.90	-5	4,954	-0.10%
2020/08/07	2	23.93	5	24.05	24.15	-3	4,961	-0.06%
2020/07/28	0	0.00	30	23.45	23.10	-30	5,093	-0.59%
2020/07/27	0	0.00	1	23.50	23.60	-1	5,082	-0.02%
2020/07/13	1	23.60	4	23.63	23.70	-3	4,766	-0.06%
2020/07/10	0	0.00	2	23.40	23.35	-2	4,775	-0.04%
2020/07/09	0	0.00	7	23.30	23.05	-7	4,699	-0.15%
2020/07/07	30	23.10	1	23.00	22.95	29	4,674	0.62%
2020/07/06	1	22.80	78	22.93	23.00	-77	4,713	-1.63%
2020/07/03	0	0.00	1	23.90	23.95	-1	4,653	-0.02%
2020/07/02	1	23.60	0	0.00	23.85	1	4,572	0.02%
2020/07/01	25	23.65	0	0.00	23.65	25	4,583	0.55%
2020/06/30	15	23.35	0	0.00	23.30	15	4,558	0.33%
2020/06/19	1	23.65	0	0.00	23.65	1	4,700	0.02%
2020/06/18	29	23.99	0	0.00	24.00	29	4,723	0.61%
2020/06/16	3	23.05	12	23.63	23.85	-9	4,805	-0.19%
2020/06/15	3	23.03	0	0.00	22.90	3	4,918	0.06%
2020/06/12	4	22.40	1	22.20	22.70	3	4,931	0.06%
2020/06/11	10	22.60	0	0.00	22.50	10	4,997	0.20%
2020/06/10	7	22.75	0	0.00	22.75	7	5,048	0.14%
2020/06/08	0	23.95	0	0.00	23.95	0	5,294	0.00%
2020/06/04	0	0.00	1	23.60	23.60	-1	5,545	-0.02%
2020/06/03	1	23.95	0	0.00	23.95	1	5,668	0.02%
2020/05/29	0	23.65	5	24.00	23.60	-5	5,939	-0.08%
2020/05/28	2	23.90	0	0.00	23.85	2	6,106	0.03%
2020/05/27	0	0.00	2	24.10	23.90	-2	6,201	-0.03%
2020/05/22	1	24.30	1	24.30	24.05	0	7,214	0.00%
2020/05/21	0	0.00	5	24.03	24.30	-5	7,427	-0.07%
2020/05/20	1	23.80	3.4	23.85	23.55	-2.4	7,367	-0.03%
2020/05/19	2	23.60	6	23.46	23.60	-4	7,336	-0.05%
2020/05/18	2	22.75	2	22.93	23.10	0	7,175	0.00%
2020/05/15	11	22.26	1	22.05	22.20	10	7,007	0.14%
2020/05/14	0	0.00	1	21.95	21.50	-1	6,955	-0.01%
2020/05/12	5	22.04	8	22.02	22.40	-3	6,806	-0.04%
2020/05/08	0	0.00	0	21.10	21.05	0	6,555	0.00%
2020/05/07	0	0.00	1	21.05	21.10	-1	6,650	-0.02%
2020/05/04	0	0.00	1	20.95	20.80	-1	6,791	-0.01%
2020/04/30	0	0.00	1	21.10	21.20	-1	6,772	-0.01%
2020/04/29	0	0.00	0	21.00	21.05	0	6,759	0.00%
2020/04/27	5	20.55	0	0.00	20.70	5	6,745	0.07%
2020/04/16	0	21.15	0	0.00	21.15	0	6,759	0.00%
2020/04/14	0	0.00	1	20.70	20.85	-1	6,657	-0.02%
2020/04/10	0	20.95	0	0.00	20.75	0	6,633	0.00%
2020/04/08	2	20.56	0	0.00	20.85	2	6,563	0.03%
2020/04/07	2	20.53	5	20.50	20.30	-3	6,514	-0.05%
2020/04/06	0	0.00	1	20.47	20.40	-1	6,489	-0.02%
2020/04/01	0	20.70	0	0.00	20.50	0	6,454	0.00%
2020/03/31	0	20.65	0	0.00	20.55	0	6,481	0.00%
2020/03/30	0	20.95	0	0.00	20.50	0	6,439	0.00%
2020/03/27	24	20.43	0	0.00	20.10	24	6,396	0.38%
2020/03/26	0	0.00	8	20.83	20.75	-8	6,303	-0.13%
2020/03/25	0	0.00	51	20.07	20.35	-51	6,194	-0.82%
2020/03/24	5	19.50	0	0.00	19.45	5	6,102	0.08%
2020/03/23	0	0.00	4	18.90	19.05	-4	6,000	-0.07%
2020/03/19	8	17.60	1	17.65	17.55	7	5,777	0.12%
2020/03/17	0	0.00	1	20.50	20.35	-1	5,438	-0.02%
2020/03/16	1	21.30	1	21.40	21.00	0	5,330	0.00%
2020/03/13	9	21.10	1	20.35	21.30	8	5,237	0.15%
2020/03/12	9	22.06	1	22.10	22.50	8	4,960	0.16%
2020/03/11	7	22.89	1	23.10	23.00	6	4,821	0.12%
2020/03/10	4	22.36	0	0.00	22.70	4	4,707	0.08%
2020/03/09	2	22.50	6	22.30	22.10	-4	4,538	-0.09%
2020/03/06	5	23.35	0	0.00	23.20	5	4,361	0.11%
2020/03/05	1	23.25	0	0.00	23.50	1	4,286	0.02%
2020/03/04	5	23.75	0	0.00	23.75	5	4,154	0.12%
2020/03/03	6	24.57	5	24.35	24.20	1	4,018	0.02%
2020/02/27	1	24.60	10	24.21	23.65	-9	3,649	-0.25%
2020/02/26	10	24.17	12	24.10	23.65	-2	3,278	-0.06%
2020/02/25	13	22.64	17	23.18	22.60	-4	2,676	-0.15%
2020/02/24	40	22.71	17	22.40	23.00	23	2,438	0.94%
2020/02/20	0	0.00	1	21.05	21.00	-1	1,950	-0.05%
2020/02/17	0	0.00	2	20.55	20.50	-2	1,955	-0.10%
2020/02/13	1	20.20	1	20.20	20.10	0	1,892	0.00%
2020/02/12	1	20.05	93	20.15	20.15	-92	1,886	-4.88%
2020/02/11	1	20.05	0	0.00	20.05	1	1,862	0.05%
2020/02/10	92	20.25	6	20.49	20.25	86	1,832	4.69%
2020/02/07	2	20.60	2	20.68	20.80	0	1,732	0.00%
2020/02/03	1	19.10	0	0.00	19.55	1	1,540	0.06%
2020/01/31	3	19.75	0	0.00	19.70	3	1,511	0.20%
2020/01/20	0	0.00	1	20.45	20.45	-1	1,464	-0.07%
2020/01/16	0	0.00	1	20.15	20.20	-1	1,404	-0.07%
2020/01/15	0	19.90	47	19.82	20.00	-47	1,378	-3.41%
2020/01/14	2	19.75	1	19.85	19.75	1	1,333	0.07%
2020/01/10	0	0.00	26	19.65	19.75	-26	1,356	-1.92%
2020/01/06	0	19.20	0	0.00	19.20	0	1,326	0.00%
2020/01/02	1	19.50	20	19.35	19.45	-19	1,339	-1.42%
2019/12/27	1	19.15	0	0.00	19.10	1	1,263	0.08%
2019/12/18	0	0.00	1	18.95	18.95	-1	1,200	-0.08%
2019/12/17	21	18.70	0	0.00	18.85	21	1,191	1.76%
2019/12/11	0	0.00	1	18.90	18.95	-1	1,150	-0.09%
2019/12/10	1	18.90	0	0.00	18.95	1	1,157	0.09%
2019/12/05	0	18.60	0	0.00	18.60	0	1,186	0.00%
2019/11/28	0	0.00	2	18.95	18.85	-2	1,153	-0.17%
2019/11/25	72	19.24	1	19.30	19.20	71	1,088	6.53%
2019/11/20	1	18.90	0	0.00	18.95	1	1,052	0.09%
2019/11/18	2	18.85	5	18.75	18.80	-3	1,052	-0.29%
2019/11/14	5	18.55	0	0.00	18.80	5	997	0.50%
2019/11/06	2	18.25	0	0.00	18.20	2	940	0.21%
2019/10/04	2	17.85	0	0.00	17.85	2	1,116	0.18%
2019/09/27	1	17.85	0	0.00	17.85	1	1,212	0.08%
2019/09/25	0	0.00	0.1	18.10	18.05	-0.1	1,266	-0.01%
2019/09/19	3	18.25	0	0.00	18.20	3	1,334	0.22%
2019/09/09	0	0.00	11	18.25	18.30	-11	1,527	-0.72%
2019/09/06	1	17.85	0	0.00	17.85	1	1,503	0.07%
2019/09/05	0	0.00	1	17.85	17.85	-1	1,510	-0.07%
2019/09/04	1	17.70	4	17.75	17.85	-3	1,510	-0.20%
2019/09/02	1	17.70	1	17.70	17.75	0	1,528	0.00%
2019/08/27	3	17.48	0	0.00	17.40	3	1,527	0.20%
2019/08/23	1	17.70	0	0.00	17.65	1	1,534	0.07%
2019/08/20	3	17.73	1	17.70	17.65	2	1,556	0.13%
2019/08/16	11	17.70	0	0.00	17.65	11	1,551	0.71%
2019/07/30	0	0.00	1	18.85	18.85	-1	1,607	-0.06%
2019/07/29	6	18.99	1	18.95	18.95	5	1,635	0.31%
2019/07/23	0	0.00	1	19.05	19.00	-1	1,645	-0.06%
2019/07/22	1	19.15	0	0.00	19.10	1	1,642	0.06%
2019/07/15	1	19.30	0	0.00	19.20	1	1,662	0.06%
2019/06/27	0	0.00	1.5	20.47	20.40	-1.5	1,942	-0.08%
2019/06/21	1	20.50	52	20.65	20.75	-51	1,965	-2.59%
2019/06/20	0	0.00	1	20.45	20.50	-1	1,945	-0.05%
2019/06/17	0	0.00	6	19.90	19.90	-6	1,948	-0.31%
2019/06/13	6	19.50	0	0.00	19.45	6	1,941	0.31%
2019/06/05	0	19.60	0	0.00	19.40	0	1,996	0.00%
2019/05/31	3	19.40	0	0.00	19.40	3	2,038	0.15%
2019/05/29	0	0.00	10	19.35	19.30	-10	2,034	-0.49%
2019/05/27	0	19.45	0	0.00	19.40	0	2,028	0.00%
2019/05/22	10	19.35	0	0.00	19.40	10	2,078	0.48%
2019/05/06	2	19.70	0	0.00	19.70	2	2,294	0.09%
2019/04/30	0	19.80	0	0.00	19.75	0	2,259	0.00%
2019/04/24	23	20.00	0	0.00	19.90	23	2,248	1.02%
2019/04/23	10	19.80	0	0.00	19.80	10	2,221	0.45%
2019/04/22	0	0.00	0.8	19.95	19.95	-0.8	2,212	-0.04%
2019/04/19	12	19.95	0	0.00	19.90	12	2,210	0.54%
2019/04/18	10	20.10	0	0.00	19.85	10	2,209	0.45%
2019/04/17	0	20.45	0	0.00	20.40	0	2,166	0.00%
2019/04/15	0	0.00	0.1	20.60	20.60	-0.1	2,141	-0.01%
2019/04/11	0	0.00	2	21.23	21.00	-2	2,074	-0.10%
2019/04/10	1	21.35	11	21.43	21.35	-10	2,041	-0.49%
2019/04/09	1	20.80	0	0.00	20.80	1	1,892	0.05%
2019/03/28	0	20.30	0	0.00	20.20	0	1,771	0.00%
2019/03/25	0	0.00	2	20.60	20.55	-2	1,788	-0.11%
2019/03/20	1	20.40	0	0.00	20.40	1	1,708	0.06%
2019/03/15	0	0.00	5	20.30	20.25	-5	1,702	-0.29%
2019/03/13	10	20.30	0	0.00	20.30	10	1,710	0.58%
2019/03/12	5	20.25	5	20.30	20.25	0	1,722	0.00%
2019/03/11	0	20.30	0	0.00	20.30	0	1,735	0.00%
2019/02/20	0	20.25	1	20.25	20.25	-1	1,883	-0.05%
2019/02/15	1	19.90	0	0.00	20.15	1	1,862	0.05%
2019/02/14	2	19.73	1	19.70	19.70	1	1,821	0.05%
2019/02/12	5	19.50	0	0.00	19.45	5	1,834	0.27%
2019/01/17	0	0.00	1	19.10	18.95	-1	2,478	-0.04%
2018/12/21	1	18.85	0	0.00	18.85	1	3,644	0.03%
2018/12/20	2	19.30	0	0.00	19.35	2	3,723	0.05%
2018/12/07	0	0.00	1	20.60	20.60	-1	4,930	-0.02%
2018/12/06	0	0.00	1	20.70	20.65	-1	5,184	-0.02%
2018/12/05	0	0.00	1	20.95	21.00	-1	5,355	-0.02%
2018/11/30	0	0.00	1	21.10	21.75	-1	5,919	-0.02%
2018/11/23	1	20.75	0	0.00	20.90	1	6,149	0.02%
2018/11/22	2	21.05	0	0.00	20.90	2	6,316	0.03%
2018/11/19	1	21.65	0	0.00	21.60	1	6,896	0.01%
2018/11/16	0	0.00	33	21.35	21.35	-33	7,278	-0.45%
2018/11/12	0	0.00	40	21.50	21.35	-40	7,946	-0.50%
2018/11/07	0	0.00	1	21.50	21.35	-1	8,346	-0.01%
2018/11/01	3	19.85	0	0.00	20.25	3	8,436	0.04%
2018/10/31	0	0.00	10	19.65	19.75	-10	8,368	-0.12%
2018/10/30	0	0.00	4	19.70	19.75	-4	8,273	-0.05%
2018/10/19	0	0.00	3	20.35	20.60	-3	7,942	-0.04%
2018/10/16	1	21.60	0	0.00	21.65	1	7,726	0.01%
2018/10/15	0	21.90	6	22.05	22.00	-6	7,678	-0.08%
2018/10/12	0	0.00	3	21.27	21.60	-3	7,583	-0.04%
2018/10/08	1	23.05	2	23.10	23.00	-1	7,322	-0.01%
2018/10/05	3	22.97	11	23.01	23.00	-8	7,242	-0.11%
2018/10/04	3	23.30	1	23.60	24.10	2	7,126	0.03%
2018/10/03	1	23.75	0	0.00	23.75	1	7,062	0.01%
2018/10/02	1	24.00	0.1	23.95	23.95	0.9	7,033	0.01%
2018/10/01	2	24.43	0	0.00	24.40	2	7,001	0.03%
2018/09/27	21	25.25	21	25.22	25.30	0	6,795	0.00%
2018/09/26	23	24.39	23	24.34	24.80	0	6,650	0.00%
2018/09/25	14	23.62	20	23.89	23.55	-6	6,526	-0.09%
2018/09/21	19	24.17	19	24.14	24.05	0	6,454	0.00%
2018/09/20	4	23.86	0	0.00	23.80	4	6,333	0.06%
2018/09/18	10	25.10	1.1	24.64	24.65	8.9	6,141	0.14%
2018/09/17	0	0.00	2	24.50	24.60	-2	6,009	-0.03%
2018/09/14	38	24.11	38.1	24.39	25.00	-0.1	5,859	0.00%
2018/09/13	25	23.55	27	23.66	23.75	-2	5,568	-0.04%
2018/09/12	2	23.30	11	23.47	23.30	-9	5,400	-0.17%
2018/09/11	2	22.30	0.5	22.70	22.75	1.5	5,158	0.03%
2018/09/10	0	0.00	6	21.95	22.40	-6	5,014	-0.12%
2018/09/07	34	22.28	47	22.19	21.80	-13	4,829	-0.27%
2018/09/06	0	0.00	4	21.49	21.75	-4	4,504	-0.09%
2018/09/05	3	21.65	0	0.00	21.50	3	4,448	0.07%
2018/08/31	1	21.20	0	0.00	21.45	1	4,320	0.02%
2018/08/28	5	21.35	0	0.00	21.35	5	4,138	0.12%
2018/08/27	6	22.08	15	21.92	21.50	-9	4,155	-0.22%
2018/08/24	17	21.61	15	21.71	21.75	2	4,019	0.05%
2018/08/23	1	21.30	13	21.47	21.65	-12	3,728	-0.32%
2018/08/22	0	0.00	39	20.61	20.65	-39	3,364	-1.16%
2018/08/21	5	19.46	7	19.80	19.80	-2	3,080	-0.06%
2018/08/20	2	19.10	0	0.00	19.10	2	2,905	0.07%
2018/08/17	21	19.38	5	19.20	19.05	16	2,850	0.56%
2018/08/16	20	18.89	0	0.00	18.80	20	2,680	0.75%
2018/08/15	13	18.52	2	18.60	18.55	11	2,430	0.45%
2018/08/14	2	18.10	0	0.00	18.10	2	2,268	0.09%
2018/08/13	0	0.00	2	17.90	18.00	-2	2,271	-0.09%
2018/08/10	7	18.01	0	0.00	17.85	7	2,203	0.32%
2018/08/03	0	0.00	3	17.00	17.05	-3	2,462	-0.12%
2018/07/30	8	17.13	7	17.26	17.10	1	2,655	0.04%
2018/07/20	0	0.00	5	16.85	16.75	-5	2,819	-0.18%
2018/07/19	0	0.00	3	16.75	16.75	-3	2,832	-0.11%
2018/07/13	0	0.00	0.1	16.80	16.80	-0.1	2,854	0.00%
2018/07/10	0	0.00	2	17.20	17.15	-2	2,842	-0.07%
2018/07/04	2	17.05	0	0.00	17.05	2	2,986	0.07%
2018/07/03	2	17.15	0	0.00	16.95	2	2,992	0.07%
2018/06/21	0	17.00	0	0.00	17.10	0	2,950	0.00%
2018/06/20	4	17.05	0	0.00	17.05	4	2,965	0.13%
2018/06/19	0	17.20	24	17.30	17.15	-24	2,958	-0.81%
2018/06/14	4	17.75	2	17.55	17.35	2	2,904	0.07%
2018/06/13	0	17.85	0	0.00	17.85	0	2,853	0.00%
2018/06/08	0	0.00	1	17.90	17.90	-1	2,802	-0.04%
2018/06/06	2	18.05	0	0.00	18.05	2	2,823	0.07%
2018/06/05	3	18.20	5	18.25	18.15	-2	2,803	-0.07%
2018/06/04	5	18.20	5	18.15	18.50	0	2,726	0.00%
2018/06/01	0	0.00	4	17.98	17.95	-4	2,590	-0.15%
2018/05/30	4	17.55	0	0.00	17.65	4	2,589	0.15%
2018/05/25	0	0.00	1	17.55	17.60	-1	2,740	-0.04%
2018/05/23	0	0.00	3	17.55	17.50	-3	3,119	-0.10%
2018/05/22	3	17.60	0	0.00	17.60	3	3,090	0.10%
2018/05/21	1	18.05	1	17.95	17.65	0	3,079	0.00%
2018/05/17	0	0.00	10	18.05	18.00	-10	3,002	-0.33%
2018/05/11	5	17.80	7	17.74	17.65	-2	2,876	-0.07%
2018/05/10	0	0.00	1	17.35	17.45	-1	2,713	-0.04%
2018/05/08	0	0.00	1	17.40	17.40	-1	2,661	-0.04%
2018/05/03	10	17.00	0	0.00	17.15	10	2,539	0.39%
2018/05/02	1	17.10	0	0.00	17.10	1	2,516	0.04%
2018/04/30	2	16.70	0	0.00	16.85	2	2,460	0.08%
2018/04/24	0	0.00	30	16.35	16.40	-30	2,673	-1.12%
2018/04/17	0	0.00	2	16.40	16.40	-2	3,101	-0.06%
2018/04/13	0	0.00	13	16.67	16.80	-13	3,167	-0.41%
2018/04/12	5	16.85	0	0.00	16.85	5	3,198	0.16%
2018/04/11	2	16.65	0	0.00	16.65	2	3,158	0.06%
2018/04/10	2	16.75	1	16.65	16.70	1	3,115	0.03%
2018/04/09	0	0.00	20	16.25	16.30	-20	3,063	-0.65%
2018/04/02	1	16.30	0	0.00	16.30	1	3,095	0.03%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/22	0.5	16.40	10	16.50	16.35	-9.5	3,297	-0.29%
2018/03/14	10	16.95	0	0.00	16.95	10	3,388	0.30%
2018/03/13	0	0.00	21	16.95	16.95	-21	3,410	-0.62%
2018/03/12	0	0.00	1	17.00	16.95	-1	3,411	-0.03%
2018/03/09	21	16.70	0	0.00	16.70	21	3,495	0.60%
2018/03/07	0	16.75	0	0.00	16.70	0	3,615	0.00%
2018/03/06	0	0.00	129	16.65	16.60	-129	3,631	-3.55%	大賣/鉅額交易
2018/03/05	0	0.00	2	16.90	16.80	-2	3,624	-0.06%
2018/03/02	22	17.05	5	17.05	17.15	17	3,587	0.47%
2018/02/27	16.1	17.04	0	0.00	16.90	16.1	3,498	0.46%
2018/02/26	153	17.40	8	17.32	17.30	145	3,399	4.26%	大買/鉅額交易
2018/02/23	0	0.00	5	16.20	16.30	-5	3,079	-0.16%
2018/02/22	0	0.00	2	15.50	15.60	-2	3,074	-0.07%
2018/02/12	0	0.00	3	15.25	15.25	-3	3,154	-0.10%
2018/02/08	5	15.40	0	0.00	15.55	5	3,174	0.16%
2018/02/07	0	0.00	16	15.60	15.50	-16	3,195	-0.50%
2018/02/06	9	15.66	0	0.00	15.40	9	3,239	0.28%
2018/02/02	1	16.20	0	0.00	16.15	1	3,192	0.03%
2018/01/19	16	16.68	0	0.00	16.60	16	3,287	0.49%
2018/01/18	1	17.10	0	0.00	16.80	1	3,254	0.03%
2018/01/17	4	17.35	0	0.00	17.20	4	3,139	0.13%
2018/01/09	0	0.00	13	16.65	16.55	-13	3,045	-0.43%
2018/01/05	2	16.55	7	16.60	16.60	-5	3,075	-0.16%
2018/01/03	0	0.00	8	16.44	16.40	-8	3,127	-0.26%
2018/01/02	0	0.00	1	16.45	16.45	-1	3,156	-0.03%