宏盛 (2534)-犇亞-鑫豐券商分點個股進出

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
26.05
漲跌
▼0.30
漲幅
-1.14%
成交量
1,935張
產業
上市營建類股
190人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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	3	26.15	2	25.98	26.35	1	2,872	0.03%
2024/05/17	2	25.60	6	26.05	26.10	-4	2,841	-0.14%
2024/05/16	6	25.83	2	25.78	25.90	4	2,814	0.14%
2024/05/15	0	0.00	4	24.90	24.90	-4	2,753	-0.15%
2024/05/14	6	25.16	10.6	24.96	24.50	-4.6	2,711	-0.17%
2024/05/13	0.4	25.80	7	25.81	26.00	-6.6	2,605	-0.25%
2024/05/10	22	26.57	1	26.50	26.30	21	2,550	0.82%
2024/05/09	0	0.00	27	27.71	27.05	-27	2,466	-1.09%
2024/05/08	165	28.51	9	28.22	28.05	156	2,384	6.54%	大買/鉅額交易
2024/05/07	4	29.71	5.6	29.82	29.50	-1.6	2,240	-0.07%
2024/05/06	13.9	29.70	5	29.98	29.65	8.9	2,082	0.43%
2024/05/03	5.1	29.27	9	28.70	29.35	-3.9	1,960	-0.20%
2024/05/02	13	29.01	29	29.08	29.15	-16	1,863	-0.86%
2024/04/30	7	26.84	32	26.51	27.30	-25	1,642	-1.52%
2024/04/29	42	26.94	35	26.58	27.25	7	1,542	0.45%
2024/04/26	23	25.63	27	25.74	25.85	-4	1,387	-0.29%
2024/04/25	23	25.10	6.7	25.03	25.30	16.3	1,254	1.30%
2024/04/23	2	24.20	4	24.20	24.25	-2	1,112	-0.18%
2024/04/22	0	0.00	204	24.35	24.10	-204	1,070	-19.05%	大賣/鉅額交易
2024/04/19	0	23.30	0	0.00	23.40	0	977	0.00%
2024/04/15	1	23.85	2	24.10	23.70	-1	829	-0.12%
2024/04/12	0	0.00	3	23.22	23.55	-3	794	-0.38%
2024/04/11	3	23.17	0.4	23.19	23.20	2.6	767	0.34%
2024/04/10	0	0.00	105	23.40	23.25	-105	744	-14.11%	大賣/鉅額交易
2024/04/09	2	23.20	18	23.27	23.20	-16	718	-2.23%
2024/04/08	0	22.85	8	23.13	23.30	-8	686	-1.16%
2024/04/03	0	0.00	3	22.82	22.85	-3	641	-0.47%
2024/04/02	0	0.00	3	22.45	22.55	-3	602	-0.50%
2024/04/01	0	0.00	21	22.38	22.35	-21	577	-3.63%
2024/03/28	1	21.70	8.6	21.73	21.70	-7.6	546	-1.39%
2024/03/27	0	21.40	2	21.48	21.50	-2	537	-0.37%
2024/03/26	1	21.15	0	0.00	21.10	1	519	0.19%
2024/03/25	1	21.10	0	0.00	21.15	1	525	0.19%
2024/03/22	1	21.10	0	0.00	21.10	1	526	0.19%
2024/03/21	1	21.15	0	0.00	21.15	1	531	0.19%
2024/03/20	15	20.90	0	0.00	20.90	15	538	2.79%
2024/03/19	5	20.80	0	0.00	20.90	5	548	0.91%
2024/03/18	21	20.85	0	0.00	20.90	21	552	3.80%
2024/03/15	0	20.86	0	0.00	20.80	0	553	0.01%
2024/03/14	0	21.00	0.5	21.10	21.05	-0.5	556	-0.08%
2024/03/13	5	21.00	0	0.00	21.00	5	566	0.89%
2024/03/12	0	0.00	0.6	21.25	21.25	-0.6	570	-0.11%
2024/03/08	0	21.00	0	0.00	20.90	0	566	0.01%
2024/03/07	0	0.00	12	21.20	21.25	-12	550	-2.18%
2024/03/06	1	20.85	2	20.90	20.90	-1	529	-0.19%
2024/03/05	0	0.00	2.5	20.65	20.65	-2.5	515	-0.48%
2024/03/04	0.1	20.15	0	0.00	20.25	0.1	487	0.02%
2024/02/29	0	0.00	0.4	20.10	20.10	-0.4	485	-0.08%
2024/02/23	0	0.00	5	20.15	20.10	-5	511	-0.98%
2024/02/20	0	0.00	1	20.05	20.05	-1	532	-0.19%
2024/02/16	0	20.05	0	0.00	19.95	0	538	0.00%
2024/02/15	0	0.00	29	19.80	19.95	-29	549	-5.28%
2024/01/26	0	19.85	0	0.00	20.05	0	551	0.00%
2024/01/18	0.1	19.70	4	19.80	19.65	-3.9	559	-0.70%
2024/01/17	0.1	19.85	0	0.00	19.90	0.1	551	0.01%
2024/01/15	10	20.33	0	0.00	20.25	10	544	1.84%
2024/01/12	0	20.15	0	0.00	20.10	0	554	0.00%
2024/01/11	4	20.15	2	20.05	20.05	2	560	0.36%
2024/01/10	1	20.05	0	0.00	20.05	1	638	0.16%
2024/01/09	0.1	20.25	0	0.00	20.15	0.1	643	0.01%
2024/01/08	0	20.60	0	0.00	20.45	0	637	0.00%
2024/01/05	0	0.00	1	20.50	20.55	-1	639	-0.16%
2024/01/02	2	20.35	0	0.00	20.35	2	623	0.32%
2023/12/20	2.1	20.10	0	0.00	20.15	2.1	627	0.33%
2023/12/19	0.1	20.20	0	0.00	20.30	0.1	615	0.02%
2023/12/15	1.1	20.58	0	0.00	20.20	1.1	602	0.18%
2023/12/12	1	20.30	0	0.00	20.35	1	557	0.18%
2023/12/11	0.1	20.10	0	0.00	20.40	0.1	552	0.01%
2023/12/08	0.1	20.10	0	0.00	20.30	0.1	547	0.01%
2023/12/07	0.1	20.25	1	20.20	20.35	-0.9	532	-0.17%
2023/12/05	0	0.00	0	20.45	20.50	0	522	0.00%
2023/12/04	0	0.00	5	20.50	20.55	-5	520	-0.96%
2023/12/01	1	20.30	0	0.00	20.45	1	513	0.19%
2023/11/29	0.1	20.25	0	0.00	20.35	0.1	511	0.02%
2023/11/27	0	0.00	3	20.50	20.35	-3	513	-0.58%
2023/11/24	0.1	20.50	1	20.60	20.45	-0.9	512	-0.18%
2023/11/22	0	0.00	0.3	20.35	20.50	-0.3	497	-0.05%
2023/11/21	5	20.20	2	20.55	20.30	3	485	0.62%
2023/11/15	39	19.51	0	0.00	19.70	39	533	7.31%
2023/11/14	0	0.00	1	19.45	19.40	-1	583	-0.17%
2023/11/13	1	19.15	0	0.00	19.10	1	610	0.16%
2023/11/10	0.1	19.05	1	19.10	19.00	-0.9	622	-0.15%
2023/11/09	0	0.00	0	19.05	19.00	0	650	0.00%
2023/11/08	0	0.00	1	19.00	19.00	-1	680	-0.15%
2023/10/31	0	0.00	1	18.20	17.95	-1	709	-0.14%
2023/10/26	1	18.10	1	18.20	18.05	0	749	0.00%
2023/10/25	0.1	18.25	0	0.00	18.25	0.1	756	0.01%
2023/10/20	1	17.95	4	18.15	18.10	-3	801	-0.37%
2023/10/19	4.2	18.03	0	0.00	18.00	4.2	814	0.52%
2023/10/18	0	18.75	10	18.35	18.35	-10	826	-1.21%
2023/10/13	1	18.85	0	0.00	18.85	1	889	0.11%
2023/10/12	2	18.88	0	0.00	18.90	2	920	0.22%
2023/10/11	2	18.95	2	19.00	18.85	0	938	0.00%
2023/10/06	1	18.95	0	0.00	18.95	1	953	0.10%
2023/10/04	3	18.85	0	0.00	18.90	3	971	0.31%
2023/10/03	1	19.00	1	19.10	19.10	0	969	0.00%
2023/10/02	2	19.00	0	0.00	19.10	2	989	0.20%
2023/09/27	7	18.95	0	0.00	19.00	7	1,059	0.66%
2023/09/26	13	19.03	2	19.15	19.00	11	1,069	1.03%
2023/09/25	3	19.05	2	19.15	19.05	1	1,066	0.09%
2023/09/22	2	19.05	0	0.00	19.05	2	1,066	0.19%
2023/09/21	2	19.10	0	0.00	19.10	2	1,089	0.18%
2023/09/20	2	19.20	0	19.30	19.20	2	1,134	0.18%
2023/09/18	1	19.20	0	0.00	19.20	1	1,195	0.08%
2023/09/13	0	0.00	1	19.35	19.40	-1	1,217	-0.08%
2023/09/12	2	19.10	0	19.30	19.20	2	1,228	0.16%
2023/09/11	0	0.00	0.6	19.20	19.20	-0.6	1,234	-0.05%
2023/09/07	1	19.25	0	0.00	19.20	1	1,253	0.08%
2023/09/05	0	0.00	1	19.45	19.45	-1	1,265	-0.08%
2023/08/31	2	19.05	2	19.15	19.10	0	1,269	0.00%
2023/08/18	0	0.00	0.2	19.05	18.95	-0.2	1,242	-0.01%
2023/08/11	10	19.70	22	19.70	19.65	-12	1,105	-1.09%
2023/08/10	1	19.85	0	0.00	19.85	1	1,101	0.09%
2023/08/09	1	20.00	1	20.05	20.00	0	1,109	0.00%
2023/08/08	1	20.00	3	20.15	20.10	-2	1,118	-0.18%
2023/08/07	14	20.05	2	20.10	20.10	12	1,128	1.06%
2023/08/02	2	20.05	5	20.24	20.15	-3	1,111	-0.27%
2023/08/01	2	20.05	0	0.00	20.20	2	1,110	0.18%
2023/07/31	0	0.00	3	20.30	20.35	-3	1,087	-0.28%
2023/07/27	0	0.00	2	20.35	20.40	-2	1,096	-0.18%
2023/07/26	0	0.00	2	20.13	20.15	-2	1,101	-0.18%
2023/07/25	2	19.60	0	0.00	19.95	2	1,105	0.18%
2023/07/24	15	20.09	0	0.00	20.05	15	1,074	1.40%
2023/07/21	1	20.55	13	20.50	20.55	-12	1,059	-1.13%
2023/07/20	0	0.00	8	20.29	20.30	-8	1,057	-0.76%
2023/07/19	17	22.03	1	22.05	21.95	16	1,004	1.59%
2023/07/18	0	0.00	8	22.10	22.05	-8	994	-0.80%
2023/07/17	1	22.10	1	22.10	22.05	0	1,012	0.00%
2023/07/14	4	21.93	2	22.00	22.00	2	1,060	0.19%
2023/07/12	1.3	22.00	0	0.00	21.90	1.3	1,063	0.12%
2023/07/10	2	21.85	7.3	21.99	21.95	-5.3	1,147	-0.46%
2023/07/07	3	21.77	4	21.98	21.80	-1	1,162	-0.09%
2023/07/06	24	21.97	2	22.15	21.90	22	1,162	1.89%
2023/07/05	13.3	22.06	13.7	22.15	22.25	-0.4	1,145	-0.04%
2023/07/04	2	22.00	2	22.00	21.80	0	1,139	0.00%
2023/07/03	0	0.00	3	21.90	21.90	-3	1,159	-0.26%
2023/06/30	1	21.85	3	21.85	21.85	-2	1,192	-0.17%
2023/06/29	5	21.84	0	0.00	21.80	5	1,361	0.37%
2023/06/28	10	21.90	6	22.02	21.95	4	1,349	0.30%
2023/06/27	7	22.10	2	22.15	22.10	5	1,319	0.38%
2023/06/26	4	22.48	0	0.00	22.30	4	1,301	0.31%
2023/06/21	2	22.60	0	0.00	22.65	2	1,293	0.15%
2023/06/20	3	22.70	0	0.00	22.65	3	1,314	0.23%
2023/06/16	5	22.80	7	22.96	22.80	-2	1,312	-0.15%
2023/06/15	0	0.00	2	22.95	22.90	-2	1,310	-0.15%
2023/06/14	0	0.00	16	22.92	22.95	-16	1,341	-1.19%
2023/06/08	0	0.00	0	22.75	22.65	0	1,427	0.00%
2023/06/05	0	0.00	3	22.65	22.60	-3	1,553	-0.19%
2023/06/02	3	22.60	4	22.63	22.60	-1	1,596	-0.06%
2023/06/01	0	0.00	0	22.55	22.45	0	1,599	0.00%
2023/05/31	4	22.45	4	22.55	22.45	0	1,618	0.00%
2023/05/30	2	22.45	0	0.00	22.50	2	1,634	0.12%
2023/05/29	1	22.55	2.6	22.59	22.55	-1.6	1,639	-0.10%
2023/05/25	7	22.61	0	0.00	22.60	7	1,669	0.42%
2023/05/22	6	22.65	1	22.70	22.65	5	1,748	0.29%
2023/05/18	1	22.55	0	0.00	22.55	1	1,749	0.06%
2023/05/17	0	0.00	1	22.55	22.70	-1	1,753	-0.06%
2023/05/16	1	22.40	1	22.55	22.35	0	1,753	0.00%
2023/05/15	4	22.30	2	22.30	22.35	2	1,765	0.11%
2023/05/12	1	22.40	1	22.50	22.45	0	1,757	0.00%
2023/05/11	3	22.43	1	22.65	22.40	2	1,750	0.11%
2023/05/10	3	22.68	21	22.70	22.70	-18	1,767	-1.02%
2023/05/08	0	0.00	2	22.80	22.80	-2	1,795	-0.11%
2023/05/05	2	22.70	2	22.80	22.70	0	1,801	0.00%
2023/05/04	2	22.70	2	22.80	22.65	0	1,827	0.00%
2023/05/03	0	0.00	1	22.60	22.55	-1	1,827	-0.05%
2023/04/28	1	22.55	4	22.75	22.80	-3	1,818	-0.16%
2023/04/27	2	22.45	4	22.53	22.45	-2	1,809	-0.11%
2023/04/26	0	0.00	3	22.40	22.35	-3	1,809	-0.17%
2023/04/25	3	22.25	4	22.35	22.20	-1	1,812	-0.06%
2023/04/24	0	0.00	2	22.35	22.20	-2	1,802	-0.11%
2023/04/21	8	22.23	2	22.20	22.20	6	1,798	0.33%
2023/04/20	3	22.40	6	22.53	22.35	-3	1,758	-0.17%
2023/04/19	25	22.57	14.7	22.61	22.40	10.3	1,711	0.60%
2023/04/18	14	22.79	14	22.86	22.85	0	1,638	0.00%
2023/04/17	8	22.85	8	22.91	22.90	0	1,628	0.00%
2023/04/14	4	22.75	13	22.95	22.95	-9	1,625	-0.55%
2023/04/13	23	22.88	23	22.89	22.75	0	1,587	0.00%
2023/04/12	8	23.21	7	23.29	23.30	1	1,535	0.07%
2023/04/11	0	0.00	6	23.38	23.40	-6	1,528	-0.39%
2023/04/10	0	22.95	1	22.95	23.10	-1	1,553	-0.06%
2023/04/07	1	22.90	0	0.00	22.95	1	1,549	0.06%
2023/04/06	18	22.79	10	22.84	22.90	8	1,559	0.51%
2023/03/31	10	22.81	9	22.87	22.95	1	1,556	0.06%
2023/03/30	28	22.67	28	22.73	22.75	0	1,569	0.00%
2023/03/28	5	23.78	5	23.90	23.95	0	1,457	0.00%
2023/03/27	2	23.90	6	24.03	23.95	-4	1,453	-0.28%
2023/03/24	0	24.13	4	24.10	24.05	-4	1,468	-0.27%
2023/03/23	8	24.04	4	24.10	24.05	4	1,489	0.27%
2023/03/22	4	23.90	5	23.95	23.95	-1	1,503	-0.07%
2023/03/21	1	23.80	1	23.90	23.85	0	1,504	0.00%
2023/03/20	5	23.68	10	23.78	23.70	-5	1,523	-0.33%
2023/03/17	19	23.72	9	23.84	23.60	10	1,524	0.66%
2023/03/16	10	23.67	9	23.76	23.75	1	1,494	0.07%
2023/03/15	3	24.00	26	23.93	23.90	-23	1,480	-1.55%
2023/03/14	30.4	23.59	15	23.62	23.55	15.4	1,467	1.05%
2023/03/13	9	23.57	2	23.75	23.85	7	1,453	0.48%
2023/03/10	15	23.81	9	24.01	23.80	6	1,414	0.42%
2023/03/09	3	23.95	1	23.95	23.95	2	1,352	0.15%
2023/03/08	5	24.25	0	0.00	24.25	5	1,330	0.38%
2023/03/07	20	24.25	15	23.98	24.40	5	1,309	0.38%
2023/03/06	10	23.45	2	23.50	23.45	8	1,267	0.63%
2023/03/03	5	23.28	5	23.23	23.25	0	1,266	0.00%
2023/03/02	9	23.09	2	23.20	23.00	7	1,244	0.56%
2023/02/24	3	23.25	4	23.41	23.40	-1	1,224	-0.08%
2023/02/23	2	23.20	5	23.35	23.40	-3	1,216	-0.25%
2023/02/22	6	23.38	1	23.45	23.20	5	1,194	0.42%
2023/02/21	4	23.43	9	23.57	23.60	-5	1,175	-0.43%
2023/02/20	2	23.25	2	23.30	23.40	0	1,139	0.00%
2023/02/17	4	23.24	1	23.25	23.35	3	1,147	0.26%
2023/02/16	3	23.20	2	23.33	23.40	1	1,145	0.09%
2023/02/15	3	23.38	4	23.53	23.30	-1	1,161	-0.09%
2023/02/14	1	23.35	7	23.42	23.50	-6	1,173	-0.51%
2023/02/13	8	22.91	11	23.13	23.25	-3	1,203	-0.25%
2023/02/10	4	22.95	2	23.05	23.05	2	1,189	0.17%
2023/02/09	1	22.95	1	23.05	23.05	0	1,186	0.00%
2023/02/08	19	22.95	32.1	23.03	23.05	-13.1	1,191	-1.10%
2023/02/07	3	22.78	3	22.85	22.95	0	1,166	0.00%
2023/02/06	1	22.55	5	22.76	22.90	-4	1,156	-0.35%
2023/02/03	7	22.52	3	22.68	22.75	4	1,139	0.35%
2023/02/02	31	22.78	5	22.80	22.70	26	1,129	2.30%
2023/02/01	17	23.03	8	23.16	23.10	9	1,110	0.81%
2023/01/31	0	0.00	2	23.30	23.30	-2	1,104	-0.18%
2023/01/30	0	0.00	4	23.20	23.25	-4	1,107	-0.36%
2023/01/17	2	22.90	4	23.06	23.10	-2	1,111	-0.18%
2023/01/16	0	0.00	1	23.00	23.05	-1	1,110	-0.09%
2023/01/13	4	22.88	3	22.92	23.00	1	1,117	0.09%
2023/01/12	4	22.99	3	23.03	23.10	1	1,119	0.09%
2023/01/11	7	23.01	5	23.09	23.00	2	1,126	0.18%
2023/01/10	6	22.91	8	22.92	22.95	-2	1,133	-0.18%
2023/01/09	5	22.89	2	22.95	23.00	3	1,138	0.26%
2023/01/06	1	22.80	9	22.90	22.90	-8	1,147	-0.70%
2023/01/05	8	22.98	5	22.91	23.00	3	1,162	0.26%
2023/01/04	2	22.60	4	22.69	22.75	-2	1,159	-0.17%
2023/01/03	10	22.48	10	22.55	22.70	0	1,156	0.00%
2022/12/30	1	22.65	9	22.46	22.65	-8	1,153	-0.69%
2022/12/29	2	22.25	27	22.26	22.50	-25	1,149	-2.18%
2022/12/28	29	22.36	3	22.30	22.15	26	1,143	2.27%
2022/12/27	11.1	22.78	6	22.98	23.05	5.1	1,106	0.46%
2022/12/26	19	22.34	20	22.56	22.60	-1	1,103	-0.09%
2022/12/23	4	22.63	3	22.75	22.85	1	1,074	0.09%
2022/12/22	104	22.37	21	22.59	22.80	83	1,060	7.83%	大買/
2022/12/21	20	22.91	6	23.18	22.90	14	1,024	1.37%
2022/12/20	27	23.16	6	23.18	22.90	21	1,035	2.03%
2022/12/19	3	23.75	1	23.75	23.75	2	1,007	0.20%
2022/12/16	61	23.98	16	23.94	23.95	45	999	4.50%
2022/12/15	45	24.18	7	24.29	24.30	38	983	3.86%
2022/12/14	178	25.12	0	0.00	24.60	178	968	18.39%	大買/鉅額交易
2022/12/13	12	25.55	6	25.68	25.30	6	937	0.64%
2022/12/12	4	25.68	0	0.00	25.75	4	933	0.43%
2022/12/09	2	25.60	2	25.90	25.80	0	913	0.00%
2022/12/08	9	25.32	4	25.40	25.45	5	908	0.55%
2022/12/07	7	25.20	11	25.43	25.55	-4	901	-0.44%
2022/12/06	18	25.46	0	0.00	25.15	18	897	2.00%
2022/12/05	6	25.70	0	0.00	25.70	6	901	0.67%
2022/12/02	5	25.70	0	0.00	25.70	5	896	0.56%
2022/11/30	0	0.00	0	25.75	25.80	0	899	0.00%
2022/11/29	2	25.75	2	25.75	25.80	0	903	0.00%
2022/11/28	6	25.45	6	25.60	25.65	0	892	0.00%
2022/11/25	6	25.42	0	0.00	25.25	6	901	0.67%
2022/11/24	2	25.55	2	25.70	25.60	0	900	0.00%
2022/11/23	2	25.55	0	25.55	25.65	2	905	0.22%
2022/11/21	1	25.60	4	25.73	25.70	-3	914	-0.33%
2022/11/18	3	25.35	2	25.50	25.60	1	932	0.11%
2022/11/17	0	0.00	6	25.55	25.70	-6	945	-0.63%
2022/11/16	11	25.34	2	25.25	25.25	9	958	0.94%
2022/11/15	2	25.80	2	25.95	25.75	0	994	0.00%
2022/11/14	2	25.75	2	25.90	25.80	0	985	0.00%
2022/11/11	21	25.61	4	25.68	25.70	17	1,006	1.69%
2022/11/09	26	25.26	27	25.39	25.45	-1	976	-0.10%
2022/11/08	2	24.85	3	24.93	24.90	-1	951	-0.11%
2022/11/07	1	24.80	1	24.85	24.85	0	974	0.00%
2022/11/04	2	24.50	2	24.60	24.80	0	985	0.00%
2022/11/03	4	24.33	4	24.43	24.60	0	985	0.00%
2022/11/02	0.8	24.60	0	0.00	24.60	0.8	986	0.08%
2022/10/31	4.2	24.58	2	24.60	24.65	2.2	1,071	0.21%
2022/10/28	4	24.43	4	24.70	24.70	0	1,096	0.00%
2022/10/26	2	24.30	2	24.45	24.60	0	1,127	0.00%
2022/10/25	2	24.45	3	24.48	24.55	-1	1,141	-0.09%
2022/10/20	2	24.60	0	0.00	24.60	2	1,124	0.18%
2022/10/18	0	0.00	4.7	24.67	24.70	-4.7	1,101	-0.43%
2022/10/17	1	24.10	0	0.00	24.40	1	1,104	0.09%
2022/10/14	0	0.00	2	24.30	24.35	-2	1,135	-0.18%
2022/10/13	5	23.86	2	23.95	24.00	3	1,130	0.27%
2022/10/12	1	24.00	0	0.00	24.45	1	1,113	0.09%
2022/10/07	2	24.45	6	24.42	24.45	-4	1,130	-0.35%
2022/10/06	2.5	24.45	2	24.55	24.55	0.5	1,169	0.04%
2022/10/05	4	24.60	2	24.65	24.65	2	1,192	0.17%
2022/10/04	0.3	24.70	0	0.00	24.85	0.3	1,246	0.02%
2022/10/03	0	0.00	2	24.75	24.70	-2	1,286	-0.16%
2022/09/30	1	24.55	0	0.00	24.65	1	1,278	0.08%
2022/09/29	3	24.42	8	24.68	24.75	-5	1,282	-0.39%
2022/09/28	11	24.50	0	0.00	24.35	11	1,275	0.86%
2022/09/27	4	24.55	4	24.65	24.90	0	1,279	0.00%
2022/09/26	4	24.78	2	24.95	24.95	2	1,270	0.16%
2022/09/23	0	0.00	3	25.25	25.35	-3	1,266	-0.24%
2022/09/22	3	25.15	3	25.32	25.35	0	1,273	0.00%
2022/09/19	0	25.75	0	0.00	25.75	0	1,256	0.00%
2022/08/31	0	0.00	1	25.85	25.85	-1	1,323	-0.08%
2022/08/29	19	25.79	19	25.70	25.70	0	1,310	0.00%
2022/08/26	2	25.63	2	25.60	25.65	0	1,298	0.00%
2022/08/25	0	0.00	2	25.50	25.65	-2	1,305	-0.15%
2022/08/24	0	0.00	2	25.40	25.55	-2	1,289	-0.16%
2022/08/23	4	25.23	2	25.40	25.35	2	1,276	0.16%
2022/08/22	14	25.39	17	25.47	25.60	-3	1,259	-0.24%
2022/08/18	49	24.88	48	24.93	24.85	1	1,209	0.08%
2022/08/17	3	24.40	2	24.40	24.45	1	1,188	0.08%
2022/08/12	4	24.21	0	0.00	24.15	4	1,167	0.34%
2022/08/10	0	23.40	0.7	23.45	23.65	-0.7	1,131	-0.06%
2022/08/09	14	23.45	23	23.44	23.50	-9	1,134	-0.79%
2022/08/08	2	23.35	0	0.00	23.30	2	1,152	0.17%
2022/08/05	2	24.27	25	24.03	24.60	-23	1,109	-2.07%
2022/08/04	20	23.89	10	23.95	23.95	10	1,102	0.91%
2022/08/03	13	24.27	8	24.36	24.30	5	1,079	0.46%
2022/08/02	18	24.13	18	24.20	24.50	0	1,089	0.00%
2022/07/29	2	24.45	7	24.54	24.55	-5	1,064	-0.47%
2022/07/27	0	0.00	1	24.30	24.50	-1	1,065	-0.09%
2022/07/26	2	24.15	1	24.20	24.20	1	1,066	0.09%
2022/07/25	2	24.10	2	24.23	24.25	0	1,075	0.00%
2022/07/22	12	24.15	12	24.25	24.25	0	1,075	0.00%
2022/07/21	10	24.20	10	24.34	24.45	0	1,072	0.00%
2022/07/20	0	0.00	6	24.50	24.55	-6	1,032	-0.58%
2022/07/19	0	0.00	2	24.15	24.25	-2	1,050	-0.19%
2022/07/18	3	24.00	7	24.17	24.25	-4	1,047	-0.38%
2022/07/15	2	23.60	2	23.70	23.95	0	1,039	0.00%
2022/07/14	6	23.35	10.7	23.51	23.95	-4.7	1,035	-0.46%
2022/07/13	10	23.93	17	24.16	23.95	-7	997	-0.70%
2022/07/12	1	23.75	0	0.00	23.75	1	973	0.10%
2022/07/11	13	24.16	26	24.72	23.55	-13	914	-1.42%
2022/07/07	0	0.00	2	25.25	25.35	-2	877	-0.23%
2022/07/06	4	25.18	5	25.27	25.35	-1	869	-0.11%
2022/07/05	3	25.27	3	25.37	25.45	0	880	0.00%
2022/07/04	0	0.00	0.3	25.45	25.45	-0.3	871	-0.03%
2022/07/01	0	0.00	18	25.47	25.65	-18	856	-2.10%
2022/06/30	0	0.00	6	25.43	25.65	-6	848	-0.71%
2022/06/28	0	0.00	15	25.69	25.75	-15	830	-1.81%
2022/06/27	5	25.65	4	25.69	25.70	1	828	0.12%
2022/06/24	6	25.46	2	25.60	25.55	4	821	0.49%
2022/06/23	0.2	25.15	12	25.10	25.25	-11.8	815	-1.45%
2022/06/22	1	25.15	19	25.17	25.20	-18	807	-2.23%
2022/06/21	0	0.00	6	25.20	25.40	-6	798	-0.75%
2022/06/20	3	24.95	6	25.00	25.05	-3	793	-0.38%
2022/06/17	17	25.18	0	0.00	25.25	17	778	2.18%
2022/06/16	2	25.45	0	0.00	25.35	2	766	0.26%
2022/06/15	4	25.80	2	25.50	25.85	2	749	0.27%
2022/06/13	2	25.00	104	24.88	25.15	-102	726	-14.04%	大賣/鉅額交易
2022/06/10	0	0.00	1	25.10	25.15	-1	728	-0.14%
2022/06/09	2	25.00	0	0.00	25.10	2	731	0.27%
2022/06/02	5	24.87	3	24.97	24.95	2	763	0.26%
2022/05/31	2	24.88	2	25.05	25.05	0	768	0.00%
2022/05/30	0	0.00	3	25.05	25.15	-3	812	-0.37%
2022/05/27	0	24.90	2	25.00	25.05	-2	819	-0.24%
2022/05/26	1	24.75	2	24.93	24.90	-1	821	-0.12%
2022/05/24	0	0.00	11	24.59	24.65	-11	914	-1.20%
2022/05/20	1	24.45	1	24.55	24.55	0	942	0.00%
2022/05/19	1	24.35	0	0.00	24.60	1	960	0.10%
2022/05/18	0	0.00	5	24.85	24.85	-5	960	-0.52%
2022/05/17	0	0.00	8	24.60	24.70	-8	968	-0.83%
2022/05/16	2	23.88	21	23.97	24.20	-19	973	-1.95%
2022/05/13	0	0.00	18	23.44	23.50	-18	956	-1.88%
2022/05/12	8	23.33	5	23.38	23.20	3	951	0.32%
2022/05/11	5	23.73	2	23.83	23.95	3	991	0.30%
2022/05/10	18	23.84	0	0.00	24.15	18	981	1.83%
2022/05/09	4	24.64	2	24.65	24.70	2	951	0.21%
2022/05/06	6	25.03	7	25.06	25.10	-1	943	-0.11%
2022/05/05	3	25.20	2	25.30	25.30	1	943	0.11%
2022/05/04	0	0.00	5	25.25	25.30	-5	945	-0.53%
2022/05/03	1	25.25	0	0.00	25.30	1	960	0.10%
2022/04/29	9	25.12	9	25.14	25.30	0	970	0.00%
2022/04/28	0	0.00	5	24.75	25.00	-5	970	-0.52%
2022/04/27	8	24.45	5	24.36	24.75	3	971	0.31%
2022/04/26	4	24.80	0	0.00	25.00	4	1,018	0.39%
2022/04/25	18	24.93	9	25.06	24.80	9	1,019	0.88%
2022/04/22	2	25.35	19	25.29	25.50	-17	1,056	-1.61%
2022/04/21	1	25.30	0	0.00	25.40	1	1,069	0.09%
2022/04/20	10	25.43	0	0.00	25.35	10	1,071	0.93%
2022/04/19	8	25.49	3	25.48	25.50	5	1,066	0.47%
2022/04/18	9	25.37	6	25.36	25.45	3	1,076	0.28%
2022/04/15	18	25.32	0	0.00	25.40	18	1,083	1.66%
2022/04/14	8	25.31	1	25.35	25.35	7	1,093	0.64%
2022/04/13	0	25.25	2	25.35	25.35	-2	1,093	-0.18%
2022/04/12	4	25.27	0	0.00	25.30	4	1,102	0.36%
2022/04/11	0	25.25	53	25.25	25.35	-53	1,107	-4.78%
2022/04/08	9	25.03	4	25.10	25.15	5	1,093	0.46%
2022/04/07	14	25.07	0	0.00	25.20	14	1,087	1.29%
2022/04/06	8	25.03	12	24.94	25.15	-4	1,084	-0.37%
2022/04/01	2	24.88	3	24.85	25.00	-1	1,107	-0.09%
2022/03/31	7	24.74	0	0.00	24.90	7	1,126	0.62%
2022/03/30	7	24.68	0	0.00	24.85	7	1,145	0.61%
2022/03/29	5	24.67	0	0.00	24.75	5	1,170	0.43%
2022/03/28	0	0.00	5	24.70	24.75	-5	1,185	-0.42%
2022/03/25	13	24.67	6	24.68	24.75	7	1,190	0.59%
2022/03/24	1	24.55	2	24.55	24.65	-1	1,188	-0.08%
2022/03/23	0	24.50	0	0.00	24.65	0	1,216	0.00%
2022/03/18	2	24.30	4	24.40	24.45	-2	1,248	-0.16%
2022/03/17	2	24.20	2	24.35	24.30	0	1,248	0.00%
2022/03/16	4	24.08	4	24.18	24.15	0	1,331	0.00%
2022/03/15	5	24.13	7	24.19	24.25	-2	1,320	-0.15%
2022/03/14	0	0.00	0	24.20	24.30	0	1,313	0.00%
2022/03/11	4	23.98	8	24.09	24.30	-4	1,307	-0.31%
2022/03/10	0	24.10	3.2	24.20	24.25	-3.1	1,299	-0.24%
2022/03/09	3	24.13	6	24.22	24.15	-3	1,303	-0.23%
2022/03/08	0	0.00	4	24.05	24.10	-4	1,300	-0.31%
2022/03/07	5	24.17	2	24.25	24.20	3	1,291	0.23%
2022/03/04	2	24.40	5	24.57	24.60	-3	1,404	-0.21%
2022/03/03	28.2	24.22	16	24.35	24.60	12.2	1,449	0.84%
2022/03/02	2	24.65	8.9	24.71	24.80	-6.9	1,500	-0.46%
2022/02/25	0	24.55	8	24.65	24.70	-8	1,567	-0.51%
2022/02/24	11	24.52	2	24.70	24.40	9	1,581	0.57%
2022/02/23	1	25.05	2	25.15	25.20	-1	1,507	-0.07%
2022/02/22	4	24.85	6	24.80	24.85	-2	1,539	-0.13%
2022/02/21	1	24.70	1	24.60	24.85	0	1,551	0.00%
2022/02/18	1	24.35	2	24.45	24.50	-1	1,553	-0.06%
2022/02/17	0	0.00	2	24.40	24.40	-2	1,582	-0.13%
2022/02/16	2	24.15	2	24.30	24.30	0	1,610	0.00%
2022/02/15	0.8	24.25	0	0.00	24.35	0.8	1,629	0.05%
2022/02/14	4	24.13	6	24.23	24.30	-2	1,641	-0.12%
2022/02/11	6	24.03	6	24.12	24.35	0	1,637	0.00%
2022/02/09	0	0.00	1	24.15	24.10	-1	1,586	-0.06%
2022/02/08	1	24.00	4	24.06	24.10	-3	1,614	-0.19%
2022/02/07	1	23.85	0	0.00	23.95	1	1,615	0.06%
2022/01/26	0	0.00	1	23.60	23.80	-1	1,630	-0.06%
2022/01/25	8	23.11	10	23.17	23.20	-2	1,670	-0.12%
2022/01/24	8	23.09	5	23.16	23.35	3	1,673	0.18%
2022/01/21	7	23.48	5	23.55	23.50	2	1,672	0.12%
2022/01/20	11	23.63	6	23.65	23.65	5	1,666	0.30%
2022/01/19	7	23.55	7	23.62	23.75	0	1,669	0.00%
2022/01/18	10	23.64	8	23.71	23.75	2	1,618	0.12%
2022/01/17	25	23.72	20	23.88	23.85	5	1,671	0.30%
2022/01/14	8	24.05	8	24.17	24.20	0	1,662	0.00%
2022/01/13	9	24.24	7	24.35	24.35	2	1,710	0.12%
2022/01/12	2	24.35	9	24.36	24.45	-7	1,734	-0.40%
2022/01/11	0	0.00	12	24.38	24.45	-12	1,735	-0.69%
2022/01/10	1	24.10	9	24.07	24.20	-8	1,739	-0.46%
2022/01/07	0	0.00	1	23.95	24.10	-1	1,742	-0.06%
2022/01/06	2	23.85	2	23.90	24.05	0	1,735	0.00%
2022/01/05	6	23.65	6	23.85	24.00	0	1,738	0.00%
2022/01/04	14	23.67	30	23.74	23.90	-16	1,735	-0.92%
2022/01/03	6	23.77	13.3	23.81	23.90	-7.3	1,761	-0.41%
2021/12/30	0	23.85	1	23.95	24.00	-1	1,769	-0.05%
2021/12/29	1	23.75	0	0.00	23.90	1	1,787	0.06%
2021/12/28	15	24.07	5	24.32	23.80	10	1,833	0.55%
2021/12/27	7	24.22	4.8	24.23	24.30	2.2	1,838	0.12%
2021/12/24	0	0.00	6	24.07	24.10	-6	1,831	-0.33%
2021/12/23	12	24.03	13	24.03	24.10	-1	1,822	-0.05%
2021/12/22	6	23.75	7	23.85	23.95	-1	1,813	-0.06%
2021/12/20	7	23.40	5	23.46	23.60	2	1,796	0.11%
2021/12/17	6	23.60	12	23.44	23.50	-6	1,815	-0.33%
2021/12/16	4	22.82	7	22.99	23.10	-3	1,806	-0.17%
2021/12/15	10	22.74	9	22.94	23.00	1	1,822	0.05%
2021/12/14	5	22.82	3	22.87	23.00	2	1,838	0.11%
2021/12/13	2	23.15	3	23.15	23.15	-1	1,831	-0.05%
2021/12/10	2	22.90	29	23.12	23.20	-27	1,818	-1.48%
2021/12/08	1	22.80	0	0.00	22.90	1	1,845	0.05%
2021/12/06	0	0.00	6	22.74	22.80	-6	1,854	-0.32%
2021/12/03	7	22.34	5	22.48	22.55	2	1,848	0.11%
2021/12/02	1	22.25	1	22.35	22.60	0	1,841	0.00%
2021/12/01	1	22.40	1	22.45	22.60	0	1,834	0.00%
2021/11/30	4	22.05	16	22.29	22.40	-12	1,830	-0.66%
2021/11/29	24	22.20	18	22.29	22.10	6	1,706	0.35%
2021/11/26	34	22.84	9	22.90	22.90	25	1,682	1.49%
2021/11/25	10	23.14	20	23.36	23.40	-10	1,592	-0.63%
2021/11/24	21	23.17	20	23.29	23.40	1	1,555	0.06%
2021/11/23	17	23.26	17	23.37	23.40	0	1,525	0.00%
2021/11/22	15	23.28	13	23.36	23.50	2	1,501	0.13%
2021/11/19	44.1	23.24	42	23.34	23.50	2.1	1,478	0.14%
2021/11/18	8	23.42	8.2	23.53	23.55	-0.2	1,429	-0.01%
2021/11/17	23	23.48	5.2	23.56	23.65	17.8	1,408	1.26%
2021/11/16	17	23.52	8	23.61	23.65	9	1,399	0.64%
2021/11/15	2	23.55	56	23.51	23.80	-54	1,385	-3.90%
2021/11/12	6	23.54	4	23.69	23.90	2	1,352	0.15%
2021/11/11	2	23.65	2	23.90	23.90	0	1,322	0.00%
2021/11/10	2	24.03	0	0.00	24.10	2	1,315	0.15%
2021/11/09	1	23.90	0	0.00	23.90	1	1,325	0.08%
2021/11/08	2	23.70	0	0.00	23.85	2	1,322	0.15%
2021/11/05	10	23.71	4	23.75	23.90	6	1,318	0.46%
2021/11/04	0	0.00	0.8	24.00	24.15	-0.8	1,298	-0.06%
2021/11/02	6	23.69	6	23.68	23.80	0	1,292	0.00%
2021/11/01	5	23.84	7	23.84	23.95	-2	1,266	-0.16%
2021/10/28	1	24.15	1	24.15	24.25	0	1,267	0.00%
2021/10/26	0	0.00	1	24.15	24.30	-1	1,280	-0.08%
2021/10/25	3	23.90	0	0.00	24.00	3	1,273	0.24%
2021/10/22	33	24.49	0	0.00	24.75	33	1,223	2.70%
2021/10/21	0	0.00	5	24.90	24.90	-5	1,234	-0.40%
2021/10/20	5	22.85	15	22.95	23.10	-10	1,179	-0.85%
2021/10/18	0	0.00	1	23.30	23.40	-1	1,169	-0.09%
2021/10/15	6	22.83	7	22.96	22.95	-1	1,151	-0.09%
2021/10/14	4	22.84	4	22.99	22.95	0	1,138	0.00%
2021/10/13	1	22.90	3	23.10	23.00	-2	1,128	-0.18%
2021/10/12	0	0.00	4	22.86	23.05	-4	1,117	-0.36%
2021/10/08	30	23.09	27	23.03	23.10	3	1,108	0.27%
2021/10/07	0	0.00	5	22.31	22.40	-5	1,068	-0.47%
2021/10/06	2	21.95	1	22.05	22.05	1	1,057	0.09%
2021/10/05	0	0.00	39	22.19	22.35	-39	1,038	-3.76%
2021/10/04	13	22.50	15	22.50	22.55	-2	999	-0.20%
2021/10/01	1	22.20	8	22.08	22.20	-7	988	-0.71%
2021/09/30	13	22.29	20	22.24	22.35	-7	976	-0.72%
2021/09/29	20	22.10	20	21.80	22.10	0	965	0.00%
2021/09/24	1	21.55	21	21.65	21.85	-20	949	-2.11%
2021/09/22	6	21.43	0	0.00	21.85	6	920	0.65%
2021/09/17	9	21.72	7	21.65	21.85	2	901	0.22%
2021/09/16	8	21.31	9	21.03	21.45	-1	880	-0.11%
2021/09/15	0	0.00	2	21.00	21.20	-2	862	-0.23%
2021/09/14	5	20.95	0.1	20.95	21.10	4.9	862	0.57%
2021/09/13	17	21.38	0	0.00	21.25	17	820	2.07%
2021/09/09	23	20.73	0	0.00	20.90	23	756	3.04%
2021/09/03	0	0.00	1	21.00	20.90	-1	755	-0.13%
2021/09/02	0	20.80	0	0.00	20.95	0	755	0.00%
2021/09/01	0	0.00	1	20.90	21.00	-1	752	-0.13%
2021/08/30	0	0.00	2	20.10	20.25	-2	716	-0.28%
2021/08/27	1.2	19.79	1	19.90	19.90	0.2	706	0.03%
2021/08/24	21	20.14	0	0.00	19.90	21	727	2.89%
2021/08/23	0	0.00	1	19.95	20.00	-1	722	-0.14%
2021/08/19	0	0.00	4	19.75	19.70	-4	728	-0.55%
2021/08/13	10	20.10	7	20.25	20.25	3	792	0.38%
2021/08/11	0	0.00	0	19.70	19.90	0	797	0.00%
2021/08/05	1	20.75	0	0.00	20.75	1	863	0.12%
2021/08/03	1	20.85	0	0.00	20.85	1	938	0.11%
2021/07/28	2	20.55	1	20.90	20.75	1	944	0.11%
2021/07/22	0	20.30	22	20.35	20.45	-22	1,005	-2.18%
2021/07/20	7	20.03	7	20.00	20.00	0	1,030	0.00%
2021/07/13	0	0.00	0	19.90	20.10	0	1,295	0.00%
2021/07/12	0	0.00	2	20.35	20.20	-2	1,332	-0.15%
2021/07/09	20	19.96	3	20.30	20.10	17	1,356	1.25%
2021/07/08	0	0.00	1.7	20.13	20.30	-1.7	1,361	-0.12%
2021/07/06	0	0.00	7	19.90	19.95	-7	1,357	-0.52%
2021/07/02	0	0.00	6	19.50	19.50	-6	1,379	-0.44%
2021/06/30	2	19.50	0	0.00	19.45	2	1,453	0.14%
2021/06/29	17	19.59	0	0.00	19.45	17	1,461	1.16%
2021/06/23	4	19.50	11	19.55	19.55	-7	1,478	-0.47%
2021/06/22	23	19.43	0	0.00	19.35	23	1,522	1.51%
2021/06/11	10	20.10	0	0.00	20.10	10	1,508	0.66%
2021/06/09	1.1	19.95	0	0.00	20.10	1.1	1,507	0.07%
2021/06/07	2	20.15	1	20.20	20.10	1	1,508	0.07%
2021/06/04	0	0.00	0.5	20.40	20.40	-0.5	1,507	-0.03%
2021/06/02	1	19.85	0	0.00	20.55	1	1,496	0.07%
2021/05/31	0	19.70	0	0.00	19.75	0	1,484	0.00%
2021/05/28	0	0.00	2	19.75	19.75	-2	1,485	-0.13%
2021/05/27	0	0.00	16	19.65	19.50	-16	1,482	-1.08%
2021/05/26	16	19.38	0	0.00	19.35	16	1,475	1.08%
2021/05/21	0	0.00	15	19.50	19.60	-15	1,469	-1.02%
2021/05/19	15	19.18	1	19.05	19.25	14	1,383	1.01%
2021/05/18	2	19.50	0	0.00	19.20	2	1,377	0.15%
2021/05/17	7	19.01	7	18.77	18.40	0	1,363	0.00%
2021/05/14	1	19.30	0	0.00	19.55	1	1,328	0.08%
2021/05/13	3	19.83	0	0.00	19.80	3	1,309	0.23%
2021/05/12	9	20.14	21	20.64	20.00	-12	1,280	-0.94%
2021/05/11	4	21.39	5	21.24	21.35	-1	1,206	-0.08%
2021/05/10	2	21.90	0	0.00	21.90	2	1,173	0.17%
2021/05/06	0	0.00	0.8	22.00	21.90	-0.8	1,163	-0.07%
2021/05/05	2	21.70	2	22.10	21.85	0	1,156	0.00%
2021/05/04	10	22.00	0.8	21.50	21.80	9.2	1,139	0.81%
2021/05/03	8	22.47	0	0.00	22.40	8	1,064	0.75%
2021/04/29	13	22.65	16	23.02	22.65	-3	1,040	-0.29%
2021/04/28	3	23.25	3	23.00	23.10	0	1,010	0.00%
2021/04/27	1	22.85	0	0.00	22.95	1	996	0.10%
2021/04/26	2	22.70	0	0.00	22.85	2	975	0.21%
2021/04/23	7	22.59	0	0.00	22.65	7	963	0.73%
2021/04/22	4	22.50	14	22.76	22.50	-10	939	-1.06%
2021/04/21	0	22.47	27	22.60	22.80	-27	861	-3.13%
2021/04/20	40	22.21	9	22.64	22.45	31	823	3.77%
2021/04/19	12	22.59	32	22.86	22.60	-20	785	-2.55%
2021/04/16	37	22.19	6	22.20	22.20	31	731	4.24%
2021/04/15	2	21.50	5	21.57	21.65	-3	695	-0.43%
2021/04/14	0.1	21.16	0	0.00	21.30	0.1	675	0.01%
2021/04/13	1	21.05	6	21.35	21.25	-5	670	-0.74%
2021/04/12	0	20.85	0	0.00	21.10	0	659	0.00%
2021/04/09	4	20.90	0	0.00	21.00	4	656	0.61%
2021/04/08	0.1	20.80	10	20.95	21.00	-9.9	651	-1.52%
2021/04/07	0	20.60	11	20.50	20.80	-11	628	-1.75%
2021/04/06	2	20.40	4	20.53	20.50	-2	611	-0.33%
2021/04/01	0	0.00	2	19.80	19.85	-2	557	-0.36%
2021/03/31	0	19.60	0	0.00	19.70	0	552	0.00%
2021/03/30	4	19.35	0	0.00	19.60	4	554	0.72%
2021/03/29	0	19.48	0	0.00	19.40	0	573	0.00%
2021/03/26	0	19.70	5.8	19.71	19.65	-5.8	572	-1.01%
2021/03/25	12	19.69	53	19.80	19.70	-41	570	-7.18%
2021/03/24	0	18.85	0	0.00	18.80	0	532	0.00%
2021/03/23	11	18.70	0	0.00	18.75	11	538	2.04%
2021/03/22	11	18.75	0	0.00	18.75	11	549	2.00%
2021/03/19	0	18.75	0	0.00	18.80	0	567	0.00%
2021/03/18	0	18.80	0	0.00	18.85	0	604	0.00%
2021/03/17	0	18.80	0	0.00	18.85	0	646	0.00%
2021/03/15	0	19.00	0	0.00	18.70	0	848	0.00%
2021/03/12	0	18.95	0	0.00	18.80	0	871	0.00%
2021/03/11	0	18.99	0	0.00	18.95	0	884	0.00%
2021/03/10	10	19.00	0	0.00	19.05	10	935	1.07%
2021/03/09	4	18.70	0	0.00	19.00	4	977	0.41%
2021/03/08	0	18.79	0	0.00	18.70	0	981	0.00%
2021/03/05	1.4	18.69	0	0.00	18.70	1.4	987	0.14%
2021/03/04	0	18.70	0	0.00	18.80	0	992	0.00%
2021/03/02	10	18.53	0	0.00	18.50	10	994	1.01%
2021/02/26	0	18.72	0.6	18.60	18.70	-0.6	999	-0.06%
2021/02/25	0	18.68	0	0.00	18.65	0	993	0.00%
2021/02/24	0	18.70	1	18.75	18.80	-1	996	-0.10%
2021/02/23	1	18.75	0	0.00	18.75	1	1,008	0.10%
2021/02/22	0	18.54	0	0.00	18.70	0	1,014	0.00%
2021/02/19	5	18.25	0	0.00	18.45	5	1,017	0.49%
2021/02/18	0	18.30	0	0.00	18.40	0	1,015	0.00%
2021/02/05	2.1	18.04	0	0.00	18.25	2.1	1,015	0.20%
2021/02/04	7	18.00	0	0.00	18.05	7	1,012	0.69%
2021/02/03	8	18.05	0	0.00	18.05	8	1,015	0.79%
2021/02/02	18	18.10	0	0.00	18.05	18	1,021	1.76%
2021/02/01	1	18.00	0.4	17.95	17.95	0.6	1,023	0.06%
2021/01/29	1	17.90	0	0.00	18.05	1	1,031	0.10%
2021/01/28	28.1	18.05	4	18.00	18.10	24.1	1,031	2.33%
2021/01/27	0	18.40	31.7	18.09	18.10	-31.7	1,033	-3.07%
2021/01/26	0.2	18.35	0	0.00	18.05	0.2	1,036	0.02%
2021/01/25	0	18.10	0	0.00	18.25	0	1,038	0.00%
2021/01/22	1	18.20	0	0.00	18.25	1	1,036	0.10%
2021/01/21	0	0.00	0.2	18.50	18.40	-0.2	1,028	-0.02%
2021/01/20	2.1	18.65	3	18.70	18.55	-0.9	1,026	-0.09%
2021/01/19	0	0.00	0.4	18.90	18.95	-0.4	1,017	-0.04%
2021/01/18	6	18.75	0	0.00	19.00	6	1,020	0.59%
2021/01/15	3	19.03	1	18.85	18.85	2	1,022	0.20%
2021/01/14	2	19.15	2	19.20	19.20	0	1,018	0.00%
2021/01/12	2	19.15	8	19.24	19.25	-6	1,016	-0.59%
2021/01/08	2	19.40	13	19.30	19.40	-11	1,018	-1.08%
2021/01/07	0	0.00	2.6	19.35	19.45	-2.6	1,018	-0.26%
2021/01/06	2	19.25	1.8	19.34	19.20	0.2	1,015	0.02%
2021/01/05	2	19.55	2.4	19.59	19.60	-0.4	1,002	-0.04%
2021/01/04	4	19.63	14	19.61	19.60	-10	1,005	-0.99%
2020/12/31	4	19.70	1	19.75	19.60	3	1,013	0.30%
2020/12/30	0	0.00	13	19.70	19.60	-13	1,027	-1.27%
2020/12/29	4.2	19.63	0	0.00	19.70	4.2	1,034	0.41%
2020/12/28	1	19.80	0	0.00	19.70	1	1,043	0.10%
2020/12/25	0	19.66	0	0.00	19.85	0	1,066	0.00%
2020/12/24	4	19.50	2	19.60	19.65	2	1,071	0.19%
2020/12/23	4	19.61	0	0.00	19.65	4	1,100	0.36%
2020/12/22	5	19.80	0	19.90	19.85	5	1,085	0.46%
2020/12/21	27.2	19.86	0	0.00	20.00	27.2	1,081	2.51%
2020/12/18	3	19.95	0	0.00	20.00	3	1,085	0.28%
2020/12/17	0	0.00	3.2	20.00	20.00	-3.2	1,105	-0.29%
2020/12/16	0	0.00	4	20.15	20.15	-4	1,197	-0.33%
2020/12/15	2.4	20.27	0.8	20.15	20.20	1.6	1,200	0.13%
2020/12/14	13	20.20	5.6	20.07	20.30	7.4	1,188	0.62%
2020/12/02	2	18.75	0	18.53	18.60	2	1,167	0.17%
2020/12/01	9	18.74	0.7	18.70	18.75	8.3	1,131	0.73%
2020/11/30	2	18.85	101	18.96	19.00	-99	1,094	-9.04%	大賣/
2020/11/27	102	18.16	9	18.14	18.10	93	937	9.92%	大買/
2020/11/25	5	17.95	3	17.97	18.10	2	904	0.22%
2020/11/24	1.5	18.00	1	18.25	17.85	0.5	861	0.06%
2020/11/16	3.1	17.66	0	0.00	17.65	3.1	818	0.38%
2020/11/13	1	17.60	0	0.00	17.60	1	820	0.12%
2020/11/11	0	0.00	2	17.68	17.80	-2	818	-0.24%
2020/11/10	0	0.00	3	17.58	17.55	-3	806	-0.37%
2020/10/30	2	17.18	0	0.00	17.10	2	828	0.24%
2020/10/29	0	0.00	1	17.20	17.30	-1	825	-0.12%
2020/10/27	1	17.20	0	0.00	17.20	1	816	0.12%
2020/10/26	5	17.25	1	17.20	17.20	4	816	0.49%
2020/10/23	4	17.13	0	0.00	17.20	4	816	0.49%
2020/10/15	0	0.00	14	17.25	17.30	-14	856	-1.63%
2020/10/12	0	0.00	5	17.60	17.45	-5	857	-0.58%
2020/10/08	6	17.60	0	0.00	17.75	6	858	0.70%
2020/10/07	1	17.65	0	0.00	17.75	1	858	0.12%
2020/10/06	5	17.85	0	0.00	17.80	5	870	0.57%
2020/10/05	1	17.60	4.2	17.62	17.75	-3.2	872	-0.37%
2020/09/30	1	17.60	0	0.00	17.65	1	875	0.11%
2020/09/29	0.1	17.75	2	17.70	17.80	-1.9	877	-0.22%
2020/09/28	0	0.00	6	17.76	17.80	-6	895	-0.67%
2020/09/24	8	17.91	15	17.75	17.65	-7	898	-0.78%
2020/09/23	25	18.19	0	0.00	18.15	25	878	2.85%
2020/09/22	12	18.15	12	18.22	18.30	0	872	0.00%
2020/09/17	0	0.00	0	18.15	18.25	0	841	0.00%
2020/09/15	1	18.10	0	0.00	18.10	1	814	0.12%
2020/09/14	2	18.13	0	0.00	18.30	2	817	0.24%
2020/09/11	0	0.00	9	18.26	18.25	-9	805	-1.12%
2020/09/10	1	18.30	3	18.48	18.15	-2	779	-0.26%
2020/09/09	0	0.00	8	17.40	17.65	-8	687	-1.16%
2020/09/08	0	17.40	0	0.00	17.50	0	679	0.00%
2020/08/25	0	17.10	1	17.10	17.20	-1	885	-0.11%
2020/08/24	0	16.90	0	0.00	17.00	0	885	0.00%
2020/08/21	8	16.96	0	0.00	17.00	8	896	0.89%
2020/08/20	0.2	16.85	54	16.82	16.85	-53.8	902	-5.97%
2020/08/19	73	17.42	0	0.00	17.45	73	903	8.08%
2020/08/12	8	17.36	0	0.00	17.50	8	925	0.86%
2020/08/06	4	17.85	3	17.85	17.80	1	960	0.10%
2020/08/05	0	0.00	3	18.15	18.00	-3	963	-0.31%
2020/08/04	0	0.00	5	17.30	17.30	-5	951	-0.53%
2020/08/03	3.2	17.05	0	0.00	17.05	3.2	980	0.32%
2020/07/30	0	0.00	5	17.15	17.10	-5	1,022	-0.49%
2020/07/29	3	17.10	0	0.00	17.05	3	1,024	0.29%
2020/07/28	0	0.00	2	17.10	16.90	-2	1,042	-0.19%
2020/07/27	5	17.59	1	17.85	17.65	4	1,052	0.38%
2020/07/24	1	17.85	20	17.86	17.85	-19	1,061	-1.79%
2020/07/23	0	0.00	5	17.80	17.85	-5	1,079	-0.46%
2020/07/22	0	17.60	6	17.93	17.70	-6	1,105	-0.54%
2020/07/21	0	0.00	1	17.85	17.90	-1	1,100	-0.09%
2020/07/16	11	17.65	1.2	17.69	17.70	9.8	1,129	0.87%
2020/07/14	1.2	17.40	0	0.00	17.40	1.2	1,154	0.10%
2020/07/10	4	17.63	0	0.00	17.60	4	1,165	0.34%
2020/07/09	0	0.00	113	18.03	18.00	-113	1,184	-9.54%	大賣/鉅額交易
2020/07/08	0	0.00	1	18.15	18.05	-1	1,223	-0.08%
2020/07/07	3	18.00	0	0.00	18.05	3	1,255	0.24%
2020/07/06	0	0.00	7	18.43	18.45	-7	1,267	-0.55%
2020/07/03	0	0.00	0.1	17.95	18.05	-0.1	1,286	0.00%
2020/07/02	5	17.95	0	0.00	17.95	5	1,299	0.38%
2020/07/01	5	17.95	0.7	17.90	17.95	4.3	1,310	0.32%
2020/06/30	1	17.90	0	0.00	17.90	1	1,326	0.08%
2020/06/24	3	18.18	0	0.00	18.20	3	1,383	0.22%
2020/06/22	0	0.00	0	18.30	18.40	0	1,479	0.00%
2020/06/18	1	18.45	0	0.00	18.40	1	1,499	0.07%
2020/06/15	0	0.00	1	18.70	18.35	-1	1,633	-0.06%
2020/06/12	3	18.10	1	18.35	18.75	2	1,662	0.12%
2020/06/11	5	18.50	12	18.85	18.50	-7	1,663	-0.42%
2020/06/10	16	19.14	0	0.00	19.15	16	1,651	0.97%
2020/06/09	0	0.00	0.2	18.85	18.95	-0.2	1,669	-0.01%
2020/06/08	0	18.70	0	0.00	18.70	0	1,688	0.00%
2020/06/05	0	0.00	14	19.13	18.85	-14	1,686	-0.83%
2020/06/04	0	0.00	3	18.58	18.80	-3	1,693	-0.18%
2020/06/03	10	17.95	3	17.83	18.00	7	1,676	0.42%
2020/06/02	0	17.40	0	0.00	17.50	0	1,648	0.00%
2020/05/29	0	0.00	3	17.07	17.10	-3	1,645	-0.18%
2020/05/28	1	17.05	0	0.00	17.10	1	1,659	0.06%
2020/05/26	0	17.35	1	17.50	17.40	-1	1,701	-0.06%
2020/05/25	2	17.00	2	17.05	17.15	0	1,684	0.00%
2020/05/22	1	17.05	0	0.00	17.05	1	1,688	0.06%
2020/05/21	0	0.00	1	17.20	17.30	-1	1,692	-0.06%
2020/05/20	0	0.00	3	17.10	17.00	-3	1,688	-0.18%
2020/05/19	0	0.00	2	17.08	17.15	-2	1,690	-0.12%
2020/05/18	2	16.80	2	16.95	16.75	0	1,680	0.00%
2020/05/15	0	0.00	5	16.93	16.90	-5	1,685	-0.30%
2020/05/14	1	16.85	0	0.00	16.70	1	1,674	0.06%
2020/05/13	1	16.95	0	0.00	17.00	1	1,686	0.06%
2020/05/12	0.2	17.15	0	0.00	17.15	0.2	1,750	0.01%
2020/05/07	0	0.00	9	17.39	17.70	-9	1,754	-0.51%
2020/05/05	0	0.00	5	17.22	17.25	-5	1,727	-0.29%
2020/05/04	6	17.13	2	17.25	17.15	4	1,731	0.23%
2020/04/30	0	0.00	1	17.60	17.70	-1	1,714	-0.06%
2020/04/29	0	0.00	6	17.55	17.50	-6	1,727	-0.35%
2020/04/28	0	17.35	7	17.47	17.45	-7	1,717	-0.41%
2020/04/27	0	0.00	2	16.80	16.60	-2	1,760	-0.11%
2020/04/23	1	16.60	0	0.00	16.40	1	1,763	0.06%
2020/04/22	2	16.30	0	0.00	16.30	2	1,761	0.11%
2020/04/21	1	16.40	1	16.55	16.40	0	1,768	0.00%
2020/04/20	0	0.00	2	17.10	17.15	-2	1,743	-0.11%
2020/04/17	2	17.15	0	0.00	17.05	2	1,757	0.11%
2020/04/16	14	17.20	13	17.22	17.20	1	1,742	0.06%
2020/04/15	3	17.45	0	0.00	17.40	3	1,743	0.17%
2020/04/14	6	17.38	7	17.49	17.55	-1	1,746	-0.06%
2020/04/13	8	17.62	3	17.60	17.45	5	1,721	0.29%
2020/04/10	0	17.00	2	17.00	17.00	-2	1,680	-0.12%
2020/04/09	0	0.00	2	16.50	16.55	-2	1,665	-0.12%
2020/04/08	0	15.95	0	0.00	16.05	0	1,650	0.00%
2020/04/07	0	15.35	2	15.40	15.40	-2	1,657	-0.12%
2020/04/06	4	15.13	2	15.15	15.20	2	1,644	0.12%
2020/04/01	0	15.30	0	0.00	15.45	0	1,641	0.00%
2020/03/31	6	15.25	5	15.35	15.20	1	1,630	0.06%
2020/03/30	2	14.90	2	14.95	15.35	0	1,627	0.00%
2020/03/27	17	15.04	12	15.15	14.95	5	1,743	0.29%
2020/03/26	29	14.81	12	14.85	14.95	17	1,790	0.95%
2020/03/25	1	15.45	0	0.00	15.55	1	1,744	0.06%
2020/03/24	0	15.05	0	0.00	15.10	0	1,733	0.00%
2020/03/23	0	14.65	0	0.00	14.65	0	1,761	0.00%
2020/03/20	55	14.59	4	14.63	14.70	51	1,768	2.88%
2020/03/19	5	13.78	7	13.79	13.40	-2	1,770	-0.11%
2020/03/18	1	15.00	2	15.40	14.75	-1	1,732	-0.06%
2020/03/17	2.1	15.21	6	15.48	15.50	-3.9	1,718	-0.23%
2020/03/16	2	16.45	2	16.80	16.35	0	1,755	0.00%
2020/03/13	3	16.47	6	16.47	16.95	-3	1,793	-0.17%
2020/03/12	0	18.15	3	18.28	18.15	-3	1,841	-0.16%
2020/03/11	2	19.30	0	0.00	19.10	2	1,848	0.11%
2020/03/10	2	19.10	2	19.98	19.75	0	1,883	0.00%
2020/03/09	1	19.25	1	19.05	19.05	0	1,880	0.00%
2020/03/06	0	19.95	0	0.00	19.95	0	1,883	0.00%
2020/03/05	0	20.10	0	0.00	20.10	0	1,923	0.00%
2020/03/04	0	20.15	2	20.10	20.15	-2	2,124	-0.09%
2020/03/03	3	20.10	0	0.00	20.10	3	2,214	0.14%
2020/03/02	5	20.02	2	20.00	19.95	3	2,240	0.13%
2020/02/27	0	20.65	2	21.35	20.65	-2	2,297	-0.09%
2020/02/26	0	21.20	0	0.00	21.20	0	2,432	0.00%
2020/02/25	9	21.29	0	0.00	21.35	9	2,447	0.37%
2020/02/24	4	21.41	1.4	21.51	21.40	2.6	2,455	0.11%
2020/02/21	6	21.97	1	22.10	21.85	5	2,469	0.20%
2020/02/20	0	22.10	0	0.00	22.05	0	2,467	0.00%
2020/02/19	0	22.25	0.1	22.25	22.20	-0.1	2,488	0.00%
2020/02/18	1	21.85	0	0.00	22.25	1	2,511	0.04%
2020/02/17	3	22.07	0	0.00	22.05	3	2,522	0.12%
2020/02/14	4	22.41	3	22.58	22.35	1	2,538	0.04%
2020/02/13	23	22.19	17	22.01	22.20	6	2,523	0.24%
2020/02/12	1	20.90	3	21.10	21.00	-2	2,472	-0.08%
2020/02/11	8.3	21.02	88	21.01	20.90	-79.7	2,481	-3.21%
2020/02/10	0	21.30	0	0.00	21.25	0	2,468	0.00%
2020/02/07	0	21.70	8	21.80	21.70	-8	2,470	-0.32%
2020/02/06	1.4	21.96	5	22.00	21.95	-3.6	2,467	-0.15%
2020/02/05	0	22.00	0	0.00	21.95	0	2,474	0.00%
2020/02/04	1	22.00	3	22.13	22.00	-2	2,485	-0.08%
2020/02/03	6	21.98	3	22.07	21.95	3	2,502	0.12%
2020/01/31	1	22.65	5.8	22.71	22.90	-4.8	2,500	-0.19%
2020/01/30	8	22.66	24	22.76	22.65	-16	2,529	-0.63%
2020/01/20	2	23.75	0	0.00	23.75	2	2,531	0.08%
2020/01/17	1	23.95	2	24.10	23.90	-1	2,542	-0.04%
2020/01/16	0	24.10	4	24.11	24.10	-4	2,579	-0.15%
2020/01/15	2	24.05	0	0.00	24.15	2	2,629	0.08%
2020/01/14	0.2	24.10	0	0.00	24.05	0.2	2,643	0.01%
2020/01/13	0	24.35	5	24.40	24.30	-5	2,648	-0.19%
2020/01/09	1	24.40	0	0.00	24.45	1	2,643	0.04%
2020/01/08	2	24.40	0	0.00	24.40	2	2,636	0.08%
2020/01/07	0	24.55	1.6	24.55	24.55	-1.6	2,623	-0.06%
2020/01/06	0.6	24.65	0	0.00	24.65	0.6	2,625	0.02%
2020/01/03	1.2	25.01	2	25.30	25.05	-0.8	2,638	-0.03%
2020/01/02	2	25.38	0	0.00	25.40	2	2,624	0.08%
2019/12/31	0	0.00	6	24.91	25.85	-6	2,620	-0.23%
2019/12/30	0	24.70	2	24.50	24.70	-2	2,589	-0.08%
2019/12/27	3.5	24.65	3	24.83	24.60	0.5	2,598	0.02%
2019/12/26	0	0.00	1	24.65	24.65	-1	2,626	-0.04%
2019/12/25	2.1	24.55	2	24.50	24.50	0.1	2,628	0.00%
2019/12/24	19	23.76	29.7	24.23	24.30	-10.6	2,627	-0.41%
2019/12/23	7	24.85	6	25.33	24.55	1	2,489	0.04%
2019/12/19	0	0.00	2	25.30	25.30	-2	2,401	-0.08%
2019/12/18	1	25.10	8	25.29	25.45	-7	2,421	-0.29%
2019/12/17	6	25.45	5	25.55	25.60	1	2,406	0.04%
2019/12/16	0	0.00	7	26.06	25.90	-7	2,388	-0.29%
2019/12/04	2	22.40	3	22.52	22.35	-1	2,371	-0.04%
2019/12/02	0	0.00	52	22.34	22.20	-52	2,358	-2.20%
2019/11/29	0.1	22.30	2.3	22.50	22.45	-2.2	2,310	-0.09%
2019/11/28	7	22.69	6	22.32	22.45	1	2,264	0.04%
2019/11/27	5	22.90	8	22.82	22.85	-3	2,180	-0.14%
2019/11/26	0	0.00	94	23.14	22.95	-94	2,163	-4.35%
2019/11/25	4	23.10	18	22.95	23.00	-14	2,125	-0.66%
2019/11/22	10	22.95	4	23.00	23.10	6	2,107	0.28%
2019/11/21	2	23.00	4	23.21	23.20	-2	2,082	-0.10%
2019/11/20	10	23.12	7.3	22.96	23.00	2.7	2,039	0.13%
2019/11/19	2.6	22.62	24	22.44	22.70	-21.4	1,846	-1.16%
2019/11/18	18	22.08	14	22.03	22.10	4	1,763	0.23%
2019/11/15	14	21.94	34	22.03	21.95	-20	1,733	-1.15%
2019/11/14	5	21.82	21	21.88	22.30	-16	1,663	-0.96%
2019/11/13	0	0.00	8	21.13	21.20	-8	1,545	-0.52%
2019/11/11	3	20.87	32	20.90	21.05	-29	1,654	-1.75%
2019/11/08	0	0.00	4	20.95	20.85	-4	1,784	-0.22%
2019/11/07	1	21.05	2	21.30	20.95	-1	1,801	-0.06%
2019/11/06	0	0.00	7	21.12	21.20	-7	1,778	-0.39%
2019/11/04	2	20.90	1	21.05	20.85	1	1,785	0.06%
2019/11/01	2	20.90	0	0.00	20.85	2	1,796	0.11%
2019/10/31	0	0.00	4	20.89	20.95	-4	1,806	-0.22%
2019/10/30	0	0.00	13	20.86	20.85	-13	1,798	-0.72%
2019/10/29	1	20.70	0	0.00	20.60	1	1,802	0.06%
2019/10/25	0	0.00	2	20.95	20.85	-2	1,796	-0.11%
2019/10/24	0	0.00	3	20.85	20.90	-3	1,796	-0.17%
2019/10/23	1	20.70	0	0.00	20.75	1	1,788	0.06%
2019/10/22	0	0.00	23	20.91	20.90	-23	1,775	-1.30%
2019/10/21	1	21.00	17	21.00	21.00	-16	1,774	-0.90%
2019/10/18	14	20.75	5	20.80	20.70	9	1,777	0.51%
2019/10/17	76	21.21	18	21.14	21.10	58	1,748	3.32%
2019/10/16	5	20.65	0	0.00	20.70	5	1,677	0.30%
2019/10/15	3	20.65	1	20.80	20.70	2	1,652	0.12%
2019/10/14	0	0.00	26	20.47	20.80	-26	1,628	-1.60%
2019/10/09	0	0.00	8	20.37	20.20	-8	1,584	-0.50%
2019/10/07	0	0.00	2	20.20	20.05	-2	1,595	-0.13%
2019/09/27	0	19.90	0	0.00	19.90	0	1,626	0.00%
2019/09/26	4	20.00	0	0.00	20.00	4	1,622	0.25%
2019/09/25	8	20.02	0	20.00	20.00	8	1,625	0.49%
2019/09/24	10	20.15	0	20.10	20.10	10	1,634	0.61%
2019/09/23	0	0.00	9	20.41	20.35	-9	1,637	-0.55%
2019/09/20	20	20.12	12	20.38	20.15	8	1,642	0.49%
2019/09/19	2	20.05	0	0.00	20.00	2	1,627	0.12%
2019/09/18	6	20.08	2	20.10	20.15	4	1,655	0.24%
2019/09/17	3	19.75	0	0.00	19.75	3	1,649	0.18%
2019/09/16	10	19.75	0	0.00	19.75	10	1,694	0.59%
2019/09/12	5	19.85	0	0.00	19.85	5	1,702	0.29%
2019/09/11	3	19.80	0	0.00	19.80	3	1,720	0.17%
2019/09/06	3	20.25	0	0.00	20.30	3	1,706	0.18%
2019/09/05	9	20.40	2	20.40	20.40	7	1,712	0.41%
2019/09/04	1	20.30	3.2	20.48	20.55	-2.2	1,743	-0.13%
2019/09/03	4	20.24	0	0.00	20.20	4	1,717	0.23%
2019/08/30	0	0.00	1	20.00	19.95	-1	1,709	-0.06%
2019/08/29	0.4	19.75	0	0.00	19.70	0.4	1,706	0.02%
2019/08/28	0	19.85	0	0.00	19.85	0	1,708	0.00%
2019/08/27	5	19.91	0	0.00	19.80	5	1,715	0.29%
2019/08/26	10	20.00	3	20.05	19.95	7	1,746	0.40%
2019/08/23	0	0.00	2	20.15	20.10	-2	1,780	-0.11%
2019/08/22	7	20.09	0	0.00	20.05	7	1,802	0.39%
2019/08/21	0	0.00	3	20.20	20.20	-3	1,873	-0.16%
2019/08/20	0	0.00	4	20.35	20.20	-4	1,927	-0.21%
2019/08/19	6	20.18	0	0.00	20.15	6	1,971	0.30%
2019/08/16	19	20.36	0.2	20.20	20.20	18.8	1,964	0.96%
2019/08/15	17	20.66	5	20.67	20.45	12	1,959	0.61%
2019/08/14	6	21.37	19	21.39	21.25	-13	1,982	-0.66%
2019/08/13	15	21.07	35	21.10	21.20	-20	1,942	-1.03%
2019/08/12	0.3	20.00	11	19.89	20.10	-10.7	1,888	-0.57%
2019/08/08	3	19.90	2	19.95	19.90	1	1,960	0.05%
2019/08/07	0	0.00	2	20.00	19.75	-2	2,007	-0.10%
2019/08/06	13	19.75	25	19.75	20.00	-12	2,092	-0.57%
2019/08/05	25	20.01	0	0.00	20.05	25	2,180	1.15%
2019/08/02	0	0.00	2	20.20	20.15	-2	2,223	-0.09%
2019/08/01	1	20.10	47	20.27	20.30	-46	2,274	-2.02%
2019/07/31	47	20.14	1	20.20	20.15	46	2,320	1.98%
2019/07/30	7	20.49	2	20.40	20.40	5	2,361	0.21%
2019/07/29	0	20.55	0	0.00	20.55	0	2,415	0.00%
2019/07/26	1	20.60	43	20.67	20.70	-42	2,486	-1.69%
2019/07/25	0.3	20.60	0	0.00	20.55	0.3	2,586	0.01%
2019/07/24	0.2	20.55	0	0.00	20.55	0.2	2,725	0.01%
2019/07/23	46	20.58	2	20.60	20.50	44	3,243	1.36%
2019/07/22	2	20.65	1	20.65	20.65	1	3,329	0.03%
2019/07/19	9	20.78	2.6	20.79	20.75	6.4	3,316	0.19%
2019/07/18	8	20.84	0	0.00	20.80	8	3,346	0.24%
2019/07/17	1	20.80	1	20.90	20.80	0	3,376	0.00%
2019/07/16	16.4	20.85	2	20.93	20.80	14.4	3,385	0.43%
2019/07/15	7	20.87	1	20.95	20.85	6	3,399	0.18%
2019/07/12	4	20.89	3	20.90	20.95	1	3,441	0.03%
2019/07/11	7	20.81	21	20.94	20.80	-14	3,455	-0.41%
2019/07/10	1	20.70	0	0.00	20.75	1	3,469	0.03%
2019/07/09	5	20.70	0	0.00	20.70	5	3,513	0.14%
2019/07/08	13.2	20.75	2	20.80	20.75	11.2	3,520	0.32%
2019/07/05	28.2	20.94	6	21.00	20.90	22.2	3,558	0.62%
2019/07/04	30	21.09	11	21.04	21.05	19	3,564	0.53%
2019/07/03	5	20.85	0	0.00	20.70	5	3,553	0.14%
2019/07/01	0.5	20.75	2	20.88	20.85	-1.5	3,585	-0.04%
2019/06/28	1	20.70	3	20.73	20.80	-2	3,603	-0.06%
2019/06/27	1	20.80	1	20.80	20.80	0	3,611	0.00%
2019/06/26	8.2	20.96	4	21.03	20.85	4.2	3,606	0.12%
2019/06/25	1	20.90	5	20.95	20.85	-4	3,611	-0.11%
2019/06/24	2.2	20.60	1	20.65	20.60	1.2	3,602	0.03%
2019/06/21	14	20.85	4	21.03	20.80	10	3,614	0.28%
2019/06/20	3	21.07	40	21.02	21.25	-37	3,572	-1.04%
2019/06/19	8	20.60	5	20.88	20.95	3	3,566	0.08%
2019/06/18	8	20.52	0	0.00	20.50	8	3,551	0.23%
2019/06/17	4	20.63	5	20.74	20.65	-1	3,537	-0.03%
2019/06/14	0	0.00	8	20.74	20.80	-8	3,552	-0.23%
2019/06/13	20	20.74	3	20.83	20.70	17	3,565	0.48%
2019/06/12	7	20.91	5	21.05	20.90	2	3,559	0.06%
2019/06/11	16	21.48	0	0.00	21.35	16	3,540	0.45%
2019/06/10	50	21.41	1	21.35	21.40	49	3,533	1.39%
2019/06/06	0	0.00	3	21.18	21.15	-3	3,537	-0.08%
2019/06/04	7	21.24	1	21.50	20.95	6	3,570	0.17%
2019/06/03	1	21.45	0	0.00	21.45	1	3,570	0.03%
2019/05/31	1	21.65	0	0.00	21.80	1	3,589	0.03%
2019/05/30	13	20.95	4	21.45	21.30	9	3,539	0.25%
2019/05/29	1	20.85	7	20.93	20.75	-6	3,496	-0.17%
2019/05/28	37	21.21	5	21.54	20.80	32	3,471	0.92%
2019/05/27	12	21.21	22	21.55	21.75	-10	3,388	-0.29%
2019/05/24	37	21.23	11	21.25	21.20	26	3,327	0.78%
2019/05/23	6	20.69	0	0.00	20.70	6	3,279	0.18%
2019/05/22	2	20.77	4	20.81	20.70	-2	3,270	-0.06%
2019/05/21	11	20.41	1	20.55	20.40	10	3,244	0.31%
2019/05/20	1.5	20.33	4	20.36	20.20	-2.5	3,188	-0.08%
2019/05/17	4	20.09	0	0.00	20.05	4	3,143	0.13%
2019/05/16	3	20.75	0	0.00	20.55	3	3,064	0.10%
2019/05/14	12	20.61	18	20.89	20.90	-6	2,961	-0.20%
2019/05/13	7	21.19	31	21.05	21.05	-24	2,878	-0.83%
2019/05/10	17	22.24	5	22.31	21.90	12	2,781	0.43%
2019/05/09	11	22.63	4	22.60	22.40	7	2,714	0.26%
2019/05/08	21	23.16	0	0.00	23.15	21	2,653	0.79%
2019/05/07	4.5	23.70	11	23.60	23.70	-6.5	2,624	-0.25%
2019/05/06	23	23.00	9	23.30	23.10	14	2,582	0.54%
2019/05/03	5.5	22.95	17	22.92	22.90	-11.5	2,540	-0.45%
2019/05/02	30.1	22.23	39	22.24	22.35	-8.9	2,487	-0.36%
2019/04/30	33.6	22.72	21	22.67	22.55	12.6	2,424	0.52%
2019/04/29	151	21.84	129.2	22.01	22.10	21.8	2,293	0.95%	大買/大賣/
2019/04/26	18	24.16	0	23.90	23.90	18	1,778	1.01%
2019/04/25	2	26.40	0	0.00	26.55	2	1,685	0.12%
2019/04/24	3	26.23	2.2	26.56	26.55	0.9	1,678	0.05%
2019/04/23	6	26.20	1	26.35	26.50	5	1,656	0.30%
2019/04/19	0	0.00	2	26.45	26.25	-2	1,634	-0.12%
2019/04/18	2	26.50	5	26.77	26.30	-3	1,617	-0.19%
2019/04/17	13	27.18	5	27.15	27.05	8	1,577	0.51%
2019/04/16	3.1	27.19	2	27.03	27.50	1.1	1,565	0.07%
2019/04/15	5	27.59	4	27.79	27.40	1	1,521	0.07%
2019/04/12	0	0.00	2	28.28	28.10	-2	1,491	-0.13%
2019/04/11	1	28.35	3	28.53	28.35	-2	1,481	-0.13%
2019/04/10	1	28.90	0	0.00	29.10	1	1,443	0.07%
2019/04/08	2	28.90	1	28.95	28.90	1	1,430	0.07%
2019/04/03	6	29.23	0	0.00	29.30	6	1,405	0.43%
2019/04/02	21	29.60	0	0.00	29.40	21	1,394	1.51%
2019/04/01	58	29.71	2	29.75	29.70	56	1,375	4.07%
2019/03/29	3	29.65	5	29.66	29.70	-2	1,377	-0.15%
2019/03/28	13	29.71	0	0.00	29.65	13	1,384	0.94%
2019/03/27	2	29.83	3	29.90	29.80	-1	1,374	-0.07%
2019/03/26	5	29.56	11	29.78	29.85	-6	1,362	-0.44%
2019/03/25	5	29.16	3	29.00	29.35	2	1,363	0.15%
2019/03/22	0	29.40	6	29.38	29.45	-6	1,353	-0.44%
2019/03/21	0	0.00	1	29.35	29.35	-1	1,346	-0.07%
2019/03/20	5	29.20	2	29.40	29.25	3	1,351	0.22%
2019/03/19	1	29.20	7	29.22	29.00	-6	1,348	-0.44%
2019/03/18	12	28.59	0	0.00	28.70	12	1,369	0.88%
2019/03/15	1	28.50	3	28.35	28.60	-2	1,361	-0.15%
2019/03/14	8.1	28.15	6	28.41	28.40	2	1,347	0.15%
2019/03/13	5	28.10	0	0.00	28.10	5	1,347	0.37%
2019/03/12	1	28.25	0	0.00	28.25	1	1,350	0.07%
2019/03/11	5	28.48	0	0.00	28.35	5	1,349	0.37%
2019/03/08	0.3	28.85	5	28.76	28.85	-4.7	1,337	-0.35%
2019/03/07	5	28.45	1	28.80	28.40	4	1,361	0.29%
2019/03/06	13	28.60	14	28.73	28.90	-1	1,348	-0.07%
2019/03/05	7	28.09	0	0.00	28.15	7	1,333	0.52%
2019/03/04	0	28.20	0	0.00	28.15	0	1,330	0.00%
2019/02/27	1	28.00	0	0.00	28.20	1	1,337	0.07%
2019/02/26	2	28.00	0	0.00	28.10	2	1,339	0.15%
2019/02/25	5	28.10	0	0.00	28.10	5	1,340	0.37%
2019/02/20	0	0.00	3	28.20	28.25	-3	1,358	-0.22%
2019/02/19	0	0.00	2	28.20	28.00	-2	1,384	-0.14%
2019/02/18	4	27.75	0	0.00	27.70	4	1,421	0.28%
2019/02/14	3	27.93	5	28.20	28.05	-2	1,429	-0.14%
2019/02/13	3	28.18	0	0.00	28.10	3	1,416	0.21%
2019/02/11	0	0.00	3	28.57	28.55	-3	1,409	-0.21%
2019/01/30	1	28.20	0	0.00	28.10	1	1,393	0.07%
2019/01/28	3	28.30	0	0.00	28.40	3	1,401	0.21%
2019/01/25	1	28.15	1	28.45	28.15	0	1,401	0.00%
2019/01/24	1	28.45	0	0.00	28.45	1	1,393	0.07%
2019/01/23	1	27.80	1	27.95	28.00	0	1,387	0.00%
2019/01/22	8	27.94	3	27.77	28.10	5	1,378	0.36%
2019/01/21	1	27.40	1	27.20	27.30	0	1,361	0.00%
2019/01/17	3	26.77	0	0.00	26.75	3	1,493	0.20%
2019/01/15	1	26.85	10	26.89	26.80	-9	1,533	-0.59%
2019/01/14	0	26.10	1	26.15	26.00	-1	1,529	-0.07%
2019/01/10	2	26.20	4	26.13	26.20	-2	1,593	-0.13%
2019/01/09	1	25.70	0	0.00	25.80	1	1,603	0.06%
2019/01/08	0	25.45	0.9	25.45	25.40	-0.9	1,632	-0.06%
2019/01/07	0.1	25.60	1	25.70	25.70	-0.9	1,682	-0.05%
2019/01/04	0	0.00	1	25.35	25.20	-1	1,718	-0.06%
2019/01/03	0	0.00	2	25.50	25.20	-2	1,806	-0.11%
2019/01/02	0	25.50	0	0.00	25.25	0	1,823	0.00%