宏盛 (2534)-凱基-三重券商分點個股進出

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
25.90
漲跌
▲1.00
漲幅
+4.02%
成交量
3,802張
產業
上市營建類股
189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－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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
2024/05/16	1	25.85	0.1	26.10	25.90	0.9	2,814	0.03%
2024/05/15	0	24.95	1	24.80	24.90	-1	2,753	-0.04%
2024/05/14	76	25.18	1	24.50	24.50	75	2,711	2.77%
2024/05/13	103	25.72	7.2	25.95	26.00	95.8	2,605	3.68%	大買/
2024/05/10	24	26.28	21	26.62	26.30	3	2,550	0.12%
2024/05/09	5	28.35	1.4	27.26	27.05	3.6	2,466	0.15%
2024/05/08	4	28.13	19	28.58	28.05	-15	2,384	-0.63%
2024/05/07	0	0.00	21	29.25	29.50	-21	2,240	-0.94%
2024/05/06	0	0.00	2	29.98	29.65	-2	2,082	-0.10%
2024/05/03	2	28.90	135	28.90	29.35	-133	1,960	-6.78%	大賣/鉅額交易
2024/05/02	6	29.23	23	29.25	29.15	-17	1,863	-0.91%
2024/04/30	39	26.34	4	27.00	27.30	35	1,642	2.13%
2024/04/29	130	26.77	0	0.00	27.25	130	1,542	8.43%	大買/鉅額交易
2024/04/26	0	0.00	0.1	25.75	25.85	-0.1	1,387	-0.01%
2024/04/25	20	25.30	0	0.00	25.30	20	1,254	1.59%
2024/04/18	0.1	23.80	0	0.00	23.80	0.1	943	0.01%
2024/04/16	5	22.52	0	0.00	22.90	5	875	0.57%
2024/04/12	3	22.87	2	23.05	23.55	1	794	0.13%
2024/04/11	2	23.25	0	0.00	23.20	2	767	0.26%
2024/04/08	8	23.32	0	0.00	23.30	8	686	1.17%
2024/04/03	5	22.84	13	22.79	22.85	-8	641	-1.25%
2024/04/02	0	0.00	15	22.49	22.55	-15	602	-2.49%
2024/04/01	0	0.00	5	22.35	22.35	-5	577	-0.87%
2024/03/29	0	21.75	0	0.00	21.80	0	555	0.00%
2024/03/28	0	0.00	0.5	21.70	21.70	-0.5	546	-0.09%
2024/03/27	0.5	21.30	1	21.30	21.50	-0.5	537	-0.09%
2024/03/26	0	21.05	0	0.00	21.10	0	519	0.00%
2024/03/22	1	21.00	0	0.00	21.10	1	526	0.19%
2024/03/21	0	0.00	1	21.20	21.15	-1	531	-0.19%
2024/03/15	1	20.90	0	0.00	20.80	1	553	0.18%
2024/03/14	0	20.95	0	0.00	21.05	0	556	0.00%
2024/03/13	0	20.95	0	0.00	21.00	0	566	0.00%
2024/03/08	0	0.00	2	21.25	20.90	-2	566	-0.35%
2024/03/07	0	0.00	21.3	21.04	21.25	-21.3	550	-3.87%
2024/03/06	0	0.00	9.5	20.94	20.90	-9.5	529	-1.79%
2024/03/05	0	0.00	6	20.67	20.65	-6	515	-1.16%
2024/03/01	0	0.00	2	20.15	20.15	-2	486	-0.41%
2024/02/26	0.4	20.25	0.2	20.10	20.20	0.2	500	0.05%
2024/01/29	0	20.05	0	0.00	19.95	0	562	0.00%
2024/01/24	0	0.00	0.5	19.80	19.95	-0.5	561	-0.08%
2024/01/22	0	19.85	0	0.00	19.70	0	563	0.00%
2024/01/17	0	0.00	0.1	20.00	19.90	-0.1	551	-0.02%
2024/01/16	6	20.08	0	0.00	20.05	6	545	1.10%
2024/01/15	0	0.00	6	20.30	20.25	-6	544	-1.10%
2024/01/12	0	20.85	0	0.00	20.10	0	554	0.00%
2024/01/05	1	20.45	0	0.00	20.55	1	639	0.16%
2024/01/04	0.3	20.30	0	0.00	20.20	0.3	624	0.05%
2023/12/26	0.6	20.25	0	0.00	20.40	0.6	621	0.10%
2023/12/22	0	0.00	1	20.15	20.25	-1	622	-0.16%
2023/12/21	2	20.15	0	0.00	20.15	2	625	0.32%
2023/12/20	3.3	20.10	0	0.00	20.15	3.3	627	0.53%
2023/12/19	1	20.20	0	0.00	20.30	1	615	0.16%
2023/12/13	0.1	20.35	0	0.00	20.10	0.1	563	0.02%
2023/12/04	1	20.50	0	0.00	20.55	1	520	0.19%
2023/11/22	0	0.00	8	20.41	20.50	-8	497	-1.61%
2023/11/21	0	0.00	38	20.04	20.30	-38	485	-7.83%
2023/11/17	2	19.50	0	0.00	19.60	2	505	0.40%
2023/11/15	0	0.00	39	19.65	19.70	-39	533	-7.31%
2023/11/10	2	18.85	0	0.00	19.00	2	622	0.32%
2023/11/09	0	0.00	5	19.00	19.00	-5	650	-0.77%
2023/10/23	1	17.95	0.1	18.20	17.95	0.9	768	0.12%
2023/10/19	4	18.10	0	0.00	18.00	4	814	0.49%
2023/10/18	1	18.60	0	0.00	18.35	1	826	0.12%
2023/10/12	3	18.92	0	0.00	18.90	3	920	0.33%
2023/10/11	0.1	18.95	0	0.00	18.85	0.1	938	0.01%
2023/10/05	1	18.90	0	0.00	19.05	1	965	0.10%
2023/09/27	0	0.00	0.4	19.05	19.00	-0.4	1,059	-0.04%
2023/09/21	3	19.13	0	0.00	19.10	3	1,089	0.28%
2023/09/15	3	19.30	0	0.00	19.25	3	1,200	0.25%
2023/09/14	0	0.00	1	19.45	19.40	-1	1,208	-0.08%
2023/09/06	1	19.30	0	0.00	19.35	1	1,262	0.08%
2023/09/04	6	19.35	0	0.00	19.30	6	1,268	0.47%
2023/09/01	0.2	19.50	1	19.40	19.30	-0.8	1,270	-0.06%
2023/08/25	0	0.00	1	19.50	19.35	-1	1,292	-0.08%
2023/08/23	1	19.05	0	0.00	19.25	1	1,286	0.08%
2023/08/22	0.5	19.30	0	0.00	19.15	0.5	1,266	0.04%
2023/08/17	8	18.96	0	0.00	19.00	8	1,189	0.67%
2023/08/16	6	19.14	0	0.00	19.05	6	1,160	0.52%
2023/08/15	10	19.35	0	0.00	19.35	10	1,153	0.87%
2023/08/14	10	19.17	0	0.00	19.20	10	1,128	0.89%
2023/08/11	6	19.71	0	0.00	19.65	6	1,105	0.54%
2023/08/10	5	19.90	0	0.00	19.85	5	1,101	0.45%
2023/08/09	11	20.05	0	0.00	20.00	11	1,109	0.99%
2023/08/08	11.5	20.01	0	0.00	20.10	11.5	1,118	1.03%
2023/08/07	14	20.15	0	0.00	20.10	14	1,128	1.24%
2023/08/02	2	20.00	0	0.00	20.15	2	1,111	0.18%
2023/08/01	2	20.10	0	0.00	20.20	2	1,110	0.18%
2023/07/31	3.2	20.31	0	0.00	20.35	3.2	1,087	0.29%
2023/07/28	1	20.45	0	0.00	20.35	1	1,099	0.09%
2023/07/27	2	20.40	0	0.00	20.40	2	1,096	0.18%
2023/07/25	0	0.00	90	19.75	19.95	-90	1,105	-8.14%
2023/07/24	0	0.00	10	20.10	20.05	-10	1,074	-0.93%
2023/07/21	0	0.00	0.4	20.40	20.55	-0.4	1,059	-0.04%
2023/07/19	0	0.00	5.4	22.06	21.95	-5.4	1,004	-0.54%
2023/07/18	100	22.10	1	22.10	22.05	99	994	9.96%
2023/07/17	1	22.05	0	0.00	22.05	1	1,012	0.10%
2023/07/13	0	0.00	0	21.90	21.90	0	1,066	0.00%
2023/07/06	0	0.00	4	21.85	21.90	-4	1,162	-0.34%
2023/07/05	4.3	22.10	0	0.00	22.25	4.3	1,145	0.38%
2023/07/03	3	21.85	0	0.00	21.90	3	1,159	0.26%
2023/06/29	1.1	21.80	0	0.00	21.80	1.1	1,361	0.08%
2023/06/28	8	21.81	2	21.80	21.95	6	1,349	0.44%
2023/06/26	2	22.45	0	0.00	22.30	2	1,301	0.15%
2023/06/21	2	22.65	0	0.00	22.65	2	1,293	0.15%
2023/06/15	0	0.00	2	22.95	22.90	-2	1,310	-0.15%
2023/06/12	3	22.73	0	0.00	22.65	3	1,373	0.22%
2023/06/08	3	22.70	0	0.00	22.65	3	1,427	0.21%
2023/06/07	4.3	22.70	0	0.00	22.65	4.3	1,496	0.29%
2023/06/06	1	22.60	0	0.00	22.65	1	1,522	0.07%
2023/06/05	5	22.67	0.7	22.72	22.60	4.3	1,553	0.28%
2023/06/01	2	22.50	0	0.00	22.45	2	1,599	0.13%
2023/05/31	1.3	22.51	0	0.00	22.45	1.3	1,618	0.08%
2023/05/30	0.4	22.55	0	0.00	22.50	0.4	1,634	0.02%
2023/05/29	0	0.00	0.3	22.65	22.55	-0.3	1,639	-0.02%
2023/05/26	0.3	22.59	0	0.00	22.55	0.3	1,648	0.02%
2023/05/25	0	0.00	0.3	22.70	22.60	-0.3	1,669	-0.02%
2023/05/24	1	22.65	0.1	22.80	22.75	0.9	1,695	0.05%
2023/05/23	0.4	22.75	0.2	22.72	22.80	0.2	1,748	0.01%
2023/05/22	0	0.00	85.3	22.65	22.65	-85.3	1,748	-4.87%
2023/05/19	0	0.00	85	22.50	22.55	-85	1,752	-4.85%
2023/05/18	2.1	22.55	0	0.00	22.55	2.1	1,749	0.12%
2023/05/17	0.4	22.47	2	22.70	22.70	-1.6	1,753	-0.09%
2023/05/16	3	22.35	0	0.00	22.35	3	1,753	0.17%
2023/05/15	2	22.30	0	0.00	22.35	2	1,765	0.11%
2023/05/11	4	22.50	0	0.00	22.40	4	1,750	0.23%
2023/05/05	1	22.70	0	0.00	22.70	1	1,801	0.06%
2023/05/04	20	22.74	0.3	22.60	22.65	19.7	1,827	1.08%
2023/05/03	0.3	22.50	0	0.00	22.55	0.3	1,827	0.02%
2023/05/02	1	22.65	0	0.00	22.65	1	1,826	0.05%
2023/04/28	0	0.00	2	22.65	22.80	-2	1,818	-0.11%
2023/04/26	0	0.00	1	22.25	22.35	-1	1,809	-0.06%
2023/04/25	1	22.20	0	0.00	22.20	1	1,812	0.06%
2023/04/24	6	22.30	6	22.30	22.20	0	1,802	0.00%
2023/04/21	2	22.25	0	0.00	22.20	2	1,798	0.11%
2023/04/20	0	0.00	1	22.50	22.35	-1	1,758	-0.06%
2023/04/19	4	22.53	0	0.00	22.40	4	1,711	0.23%
2023/04/18	0	22.95	0	0.00	22.85	0	1,638	0.00%
2023/04/14	12	22.75	0	0.00	22.95	12	1,625	0.74%
2023/04/13	1	22.75	0	0.00	22.75	1	1,587	0.06%
2023/03/31	0	23.00	0	0.00	22.95	0	1,556	0.00%
2023/03/30	2	22.65	0	0.00	22.75	2	1,569	0.13%
2023/03/28	0	23.85	0	0.00	23.95	0	1,457	0.00%
2023/03/22	0	0.00	6	23.90	23.95	-6	1,503	-0.40%
2023/03/13	6	23.50	2	23.60	23.85	4	1,453	0.28%
2023/03/10	2	23.80	0	0.00	23.80	2	1,414	0.14%
2023/03/06	0	23.40	0	0.00	23.45	0	1,267	0.00%
2023/03/01	0	23.35	0	0.00	23.30	0	1,228	0.00%
2023/02/24	1	23.30	0	0.00	23.40	1	1,224	0.08%
2023/02/21	0	23.60	0	0.00	23.60	0	1,175	0.00%
2023/02/20	0	0.00	1	23.25	23.40	-1	1,139	-0.09%
2023/01/31	0	0.00	6	23.30	23.30	-6	1,104	-0.54%
2023/01/12	6	22.95	0	0.00	23.10	6	1,119	0.54%
2023/01/06	0	0.00	5	22.92	22.90	-5	1,147	-0.44%
2022/12/29	5	22.20	0	0.00	22.50	5	1,149	0.44%
2022/12/20	20	23.55	2	22.85	22.90	18	1,035	1.74%
2022/12/14	9	24.80	0	0.00	24.60	9	968	0.93%
2022/12/13	65	25.55	0	0.00	25.30	65	937	6.93%
2022/12/12	1	25.75	0	0.00	25.75	1	933	0.11%
2022/12/07	0	0.00	0	25.40	25.55	0	901	0.00%
2022/12/05	0	25.55	0	0.00	25.70	0	901	0.00%
2022/11/09	0	0.00	5	25.35	25.45	-5	976	-0.51%
2022/09/28	0	0.00	0.2	24.30	24.35	-0.2	1,275	-0.01%
2022/09/27	5	24.65	0	0.00	24.90	5	1,279	0.39%
2022/09/26	55	25.00	0	0.00	24.95	55	1,270	4.33%
2022/09/13	0	0.00	0.1	25.85	25.95	-0.1	1,275	-0.01%
2022/08/23	30	25.15	0	0.00	25.35	30	1,276	2.35%
2022/08/15	0	0.00	8	24.20	24.25	-8	1,181	-0.68%
2022/08/08	0	0.00	5	23.54	23.30	-5	1,152	-0.43%
2022/08/05	1	24.05	3	24.37	24.60	-2	1,109	-0.18%
2022/08/04	2	23.75	0	0.00	23.95	2	1,102	0.18%
2022/08/02	5	24.35	0	0.00	24.50	5	1,089	0.46%
2022/07/20	0	0.00	1	24.45	24.55	-1	1,032	-0.10%
2022/07/15	1	23.80	0	0.00	23.95	1	1,039	0.10%
2022/07/13	0	0.00	0	24.15	23.95	0	997	0.00%
2022/07/11	1	24.00	0	0.00	23.55	1	914	0.11%
2022/06/17	0	25.15	0	0.00	25.25	0	778	0.00%
2022/06/16	0	0.00	0	25.20	25.35	0	766	0.00%
2022/05/24	0	24.50	0	0.00	24.65	0	914	0.00%
2022/05/19	0	0.00	0	24.40	24.60	0	960	0.00%
2022/05/16	0	0.00	5	24.35	24.20	-5	973	-0.51%
2022/05/13	5	23.30	0	0.00	23.50	5	956	0.52%
2022/05/04	0	0.00	0	25.15	25.30	0	945	0.00%
2022/05/03	0	0.00	1	25.25	25.30	-1	960	-0.10%
2022/04/28	0	0.00	10	24.60	25.00	-10	970	-1.03%
2022/04/20	10	25.60	0	0.00	25.35	10	1,071	0.93%
2022/04/19	0	0.00	1	25.50	25.50	-1	1,066	-0.09%
2022/04/13	1	25.30	0	0.00	25.35	1	1,093	0.09%
2022/03/30	0	24.70	0	0.00	24.85	0	1,145	0.00%
2022/03/08	1	24.00	0	0.00	24.10	1	1,300	0.08%
2022/03/04	0	0.00	5	24.40	24.60	-5	1,404	-0.36%
2022/02/24	0	25.20	0	0.00	24.40	0	1,581	0.00%
2022/02/11	0	0.00	3	24.30	24.35	-3	1,637	-0.18%
2022/02/10	0	0.00	10	24.08	24.15	-10	1,572	-0.64%
2022/02/08	0	0.00	1.6	23.97	24.10	-1.6	1,614	-0.10%
2022/02/07	0	0.00	2.2	23.99	23.95	-2.2	1,615	-0.14%
2022/01/24	1	23.30	0	0.00	23.35	1	1,673	0.06%
2022/01/14	1	24.00	0	0.00	24.20	1	1,662	0.06%
2022/01/12	0	0.00	2	24.45	24.45	-2	1,734	-0.12%
2022/01/11	0	0.00	1	24.45	24.45	-1	1,735	-0.06%
2022/01/07	0	0.00	2	24.10	24.10	-2	1,742	-0.11%
2022/01/06	0	23.90	0	0.00	24.05	0	1,735	0.00%
2021/12/30	1	23.80	7	23.98	24.00	-6	1,769	-0.34%
2021/12/29	0	0.00	2.2	23.75	23.90	-2.2	1,787	-0.12%
2021/12/28	2	24.00	0	0.00	23.80	2	1,833	0.11%
2021/12/27	3	24.50	6	24.25	24.30	-3	1,838	-0.16%
2021/12/24	1	23.90	1	24.10	24.10	0	1,831	0.00%
2021/12/23	0	0.00	3	24.10	24.10	-3	1,822	-0.16%
2021/12/21	0	0.00	14	23.60	23.95	-14	1,801	-0.78%
2021/12/17	1	23.45	0	0.00	23.50	1	1,815	0.06%
2021/12/16	0	0.00	1.7	22.80	23.10	-1.7	1,806	-0.09%
2021/12/14	3	22.70	0	0.00	23.00	3	1,838	0.16%
2021/12/10	0	0.00	1	22.90	23.20	-1	1,818	-0.05%
2021/12/01	1	22.45	0	0.00	22.60	1	1,834	0.05%
2021/11/30	1	22.05	0	0.00	22.40	1	1,830	0.05%
2021/11/19	4	23.35	0	0.00	23.50	4	1,478	0.27%
2021/11/12	1	23.50	0	0.00	23.90	1	1,352	0.07%
2021/11/11	4	23.63	0	0.00	23.90	4	1,322	0.30%
2021/11/10	0	0.00	4	24.00	24.10	-4	1,315	-0.30%
2021/11/09	0	0.00	7	23.90	23.90	-7	1,325	-0.53%
2021/11/05	5	23.77	0	0.00	23.90	5	1,318	0.38%
2021/11/04	0	0.00	8	24.19	24.15	-8	1,298	-0.62%
2021/11/03	6	23.78	0	0.00	23.90	6	1,299	0.46%
2021/11/01	0	0.00	2	23.80	23.95	-2	1,266	-0.16%
2021/10/21	0	0.00	1	23.60	24.90	-1	1,234	-0.08%
2021/10/08	0	0.00	0.1	23.00	23.10	-0.1	1,108	-0.01%
2021/10/06	0	0.00	1	22.05	22.05	-1	1,057	-0.09%
2021/10/05	0	0.00	1	22.25	22.35	-1	1,038	-0.10%
2021/09/29	2	22.25	0	0.00	22.10	2	965	0.21%
2021/09/28	0	0.00	0.5	21.75	21.90	-0.5	953	-0.06%
2021/09/27	0	21.75	0	0.00	21.90	0	949	0.00%
2021/09/22	0	0.00	10	21.40	21.85	-10	920	-1.09%
2021/09/17	10	21.65	10	21.95	21.85	0	901	0.00%
2021/09/16	10	21.25	0	0.00	21.45	10	880	1.14%
2021/09/14	5	21.25	0	0.00	21.10	5	862	0.58%
2021/09/13	0	0.00	36	21.09	21.25	-36	820	-4.39%
2021/09/09	5	20.85	1.4	20.49	20.90	3.6	756	0.47%
2021/09/07	2	20.45	0	0.00	20.55	2	750	0.27%
2021/09/06	8	20.65	0	0.00	20.60	8	756	1.06%
2021/08/31	0	20.20	0	0.00	20.75	0	722	0.00%
2021/08/30	0	0.00	1	20.20	20.25	-1	716	-0.14%
2021/08/27	1	19.85	0	0.00	19.90	1	706	0.14%
2021/08/13	0	0.00	2	20.05	20.25	-2	792	-0.25%
2021/08/11	0	0.00	2	19.85	19.90	-2	797	-0.25%
2021/08/05	2	20.70	0	0.00	20.75	2	863	0.23%
2021/08/03	0	0.00	6	20.95	20.85	-6	938	-0.64%
2021/07/30	1	20.80	1	20.80	20.85	0	929	0.00%
2021/07/27	1	20.70	6	20.70	20.80	-5	1,013	-0.49%
2021/07/26	1	21.10	0	0.00	21.00	1	981	0.10%
2021/07/23	0	0.00	10	21.02	21.10	-10	1,007	-0.99%
2021/07/21	1	20.00	1	20.05	20.10	0	1,018	0.00%
2021/07/19	0.3	20.20	0	0.00	20.25	0.3	1,065	0.03%
2021/07/15	0	0.00	1	20.10	20.15	-1	1,192	-0.08%
2021/07/14	2	20.00	0	0.00	19.95	2	1,234	0.16%
2021/07/13	8	20.20	0	0.00	20.10	8	1,295	0.62%
2021/07/12	4	20.25	0	0.00	20.20	4	1,332	0.30%
2021/07/09	6	19.95	0	0.00	20.10	6	1,356	0.44%
2021/07/08	0	0.00	61	20.25	20.30	-61	1,361	-4.48%
2021/07/06	0	20.00	0	0.00	19.95	0	1,357	0.00%
2021/06/30	3	19.50	0	0.00	19.45	3	1,453	0.21%
2021/06/29	2.2	19.50	0	0.00	19.45	2.2	1,461	0.15%
2021/06/24	1	19.75	0	0.00	19.70	1	1,465	0.07%
2021/06/21	4	19.33	0	0.00	19.30	4	1,525	0.26%
2021/06/16	3	19.83	0	0.00	19.60	3	1,522	0.20%
2021/06/15	1	19.85	0	0.00	19.80	1	1,512	0.07%
2021/06/11	0	0.00	7	20.15	20.10	-7	1,508	-0.46%
2021/06/10	1	19.95	0	0.00	19.90	1	1,506	0.07%
2021/06/04	0	0.00	5	20.45	20.40	-5	1,507	-0.33%
2021/06/03	0	0.00	2.4	20.56	20.60	-2.4	1,511	-0.16%
2021/06/02	0	0.00	2	20.15	20.55	-2	1,496	-0.13%
2021/06/01	8	19.85	0	0.00	19.90	8	1,483	0.54%
2021/05/31	1	19.70	0	0.00	19.75	1	1,484	0.07%
2021/05/28	16	19.80	0	0.00	19.75	16	1,485	1.08%
2021/05/26	5	19.25	0	0.00	19.35	5	1,475	0.34%
2021/05/25	18	19.48	7	19.50	19.40	11	1,478	0.74%
2021/05/17	0	0.00	0	19.45	18.40	0	1,363	0.00%
2021/05/14	0	0.00	3	19.60	19.55	-3	1,328	-0.23%
2021/05/13	1	19.70	0	0.00	19.80	1	1,309	0.08%
2021/05/12	1	19.70	1	19.55	20.00	0	1,280	0.00%
2021/05/11	11	21.50	0	0.00	21.35	11	1,206	0.91%
2021/05/10	1	21.80	0	0.00	21.90	1	1,173	0.09%
2021/05/07	0	0.00	0	22.05	21.95	0	1,168	0.00%
2021/05/05	5	21.90	0	0.00	21.85	5	1,156	0.43%
2021/05/04	0	0.00	0	21.65	21.80	0	1,139	0.00%
2021/05/03	3	22.57	2	22.40	22.40	1	1,064	0.09%
2021/04/29	7	22.84	1.1	23.11	22.65	5.9	1,040	0.57%
2021/04/28	0	0.00	0	23.00	23.10	0	1,010	0.00%
2021/04/27	1	22.75	6.9	22.97	22.95	-5.9	996	-0.60%
2021/04/26	1	22.75	0.8	22.70	22.85	0.2	975	0.02%
2021/04/23	5	22.62	3.5	22.53	22.65	1.5	963	0.16%
2021/04/22	11	22.78	0	0.00	22.50	11	939	1.17%
2021/04/21	1	22.45	1	22.73	22.80	0	861	-0.01%
2021/04/20	1	22.45	13	22.32	22.45	-12	823	-1.46%
2021/04/19	1	22.60	2.3	22.48	22.60	-1.3	785	-0.17%
2021/04/15	2	21.58	0	0.00	21.65	2	695	0.29%
2021/04/14	3	21.00	1	21.30	21.30	2	675	0.30%
2021/04/12	0	20.95	1	20.90	21.10	-1	659	-0.15%
2021/04/09	4	20.88	18	20.85	21.00	-14	656	-2.13%
2021/04/07	0	0.00	2.5	20.64	20.80	-2.5	628	-0.40%
2021/04/06	0	20.35	62	20.23	20.50	-62	611	-10.13%
2021/04/01	0	0.00	2	19.80	19.85	-2	557	-0.36%
2021/03/31	1	19.55	0	0.00	19.70	1	552	0.18%
2021/03/30	1	19.45	0	0.00	19.60	1	554	0.18%
2021/03/29	0	0.00	3	19.45	19.40	-3	573	-0.52%
2021/03/26	4	19.78	1	19.55	19.65	3	572	0.52%
2021/03/25	5	19.63	0	0.00	19.70	5	570	0.88%
2021/03/22	0	18.70	0	0.00	18.75	0	549	0.00%
2021/03/19	1	18.70	0	0.00	18.80	1	567	0.18%
2021/03/18	0	18.75	0	0.00	18.85	0	604	0.00%
2021/03/17	2	18.85	0	0.00	18.85	2	646	0.31%
2021/03/12	3	18.85	0	0.00	18.80	3	871	0.34%
2021/03/10	2	19.05	0	0.00	19.05	2	935	0.21%
2021/03/09	0.4	18.80	0	0.00	19.00	0.4	977	0.04%
2021/03/04	0.3	18.60	0	0.00	18.80	0.3	992	0.03%
2021/03/02	1	18.55	0	0.00	18.50	1	994	0.10%
2021/02/26	0	18.63	0	0.00	18.70	0	999	0.00%
2021/02/24	1	18.75	0	0.00	18.80	1	996	0.10%
2021/02/22	0.4	18.60	2.3	18.45	18.70	-1.9	1,014	-0.19%
2021/02/18	0	18.50	0	0.00	18.40	0	1,015	0.00%
2021/02/17	0	18.25	0	0.00	18.50	0	1,012	0.00%
2021/02/05	0	18.00	0	0.00	18.25	0	1,015	0.00%
2021/02/03	0	18.00	0.1	17.95	18.05	-0.1	1,015	-0.01%
2021/02/02	2.2	18.09	0	0.00	18.05	2.2	1,021	0.22%
2021/01/29	2	17.95	0	0.00	18.05	2	1,031	0.19%
2021/01/27	0.7	18.10	0	0.00	18.10	0.7	1,033	0.07%
2021/01/26	0	0.00	0.2	18.45	18.05	-0.2	1,036	-0.01%
2021/01/25	1	18.25	0.6	18.20	18.25	0.4	1,038	0.04%
2021/01/22	2	18.25	1.2	18.21	18.25	0.8	1,036	0.08%
2021/01/21	1	18.40	0	0.00	18.40	1	1,028	0.10%
2021/01/20	5	18.61	0	0.00	18.55	5	1,026	0.49%
2021/01/19	1	18.95	0	0.00	18.95	1	1,017	0.10%
2021/01/15	4.1	19.01	0	0.00	18.85	4.1	1,022	0.40%
2021/01/14	3	19.15	0	0.00	19.20	3	1,018	0.29%
2021/01/13	1	19.20	0	0.00	19.30	1	1,018	0.10%
2021/01/12	1	19.30	0	0.00	19.25	1	1,016	0.10%
2021/01/11	2	19.45	0	0.00	19.45	2	1,013	0.20%
2021/01/06	2	19.15	0	0.00	19.20	2	1,015	0.20%
2021/01/05	4	19.60	0	0.00	19.60	4	1,002	0.40%
2021/01/04	18	19.60	0	0.00	19.60	18	1,005	1.79%
2020/12/31	1	19.80	0.3	19.50	19.60	0.7	1,013	0.07%
2020/12/29	0	0.00	0.6	19.55	19.70	-0.6	1,034	-0.06%
2020/12/28	0.3	19.70	0	0.00	19.70	0.3	1,043	0.03%
2020/12/24	0.1	19.54	1	19.65	19.65	-0.9	1,071	-0.09%
2020/12/23	4	19.40	0	0.00	19.65	4	1,100	0.36%
2020/12/22	4.6	19.83	0	0.00	19.85	4.6	1,085	0.42%
2020/12/21	5	19.93	0	0.00	20.00	5	1,081	0.46%
2020/12/18	2	20.15	0	0.00	20.00	2	1,085	0.18%
2020/12/17	0	20.00	0	0.00	20.00	0	1,105	0.00%
2020/12/16	1.8	20.15	0	0.00	20.15	1.8	1,197	0.15%
2020/12/15	0	0.00	0.5	20.25	20.20	-0.5	1,200	-0.04%
2020/12/14	5	19.88	0	0.00	20.30	5	1,188	0.42%
2020/12/02	4	18.70	0	0.00	18.60	4	1,167	0.34%
2020/12/01	4	18.80	4	18.80	18.75	0	1,131	0.00%
2020/11/30	3	18.67	4	18.74	19.00	-1	1,094	-0.09%
2020/11/27	1	18.10	3.1	18.07	18.10	-2.1	937	-0.22%
2020/11/25	4.4	18.09	0	0.00	18.10	4.4	904	0.49%
2020/11/24	2	18.00	2	18.10	17.85	0	861	0.00%
2020/11/23	0	0.00	1	17.55	17.55	-1	819	-0.12%
2020/11/18	1	17.55	0	0.00	17.60	1	805	0.12%
2020/11/12	1	17.55	0	0.00	17.65	1	823	0.12%
2020/11/11	0	0.00	3	17.82	17.80	-3	818	-0.37%
2020/11/05	0	0.00	0.1	17.30	17.40	-0.1	802	-0.01%
2020/10/29	0	0.00	4	17.00	17.30	-4	825	-0.48%
2020/10/22	8	17.23	0	0.00	17.10	8	819	0.98%
2020/10/19	3	17.25	0	0.00	17.30	3	846	0.35%
2020/10/15	3	17.20	0	0.00	17.30	3	856	0.35%
2020/10/13	1	17.35	0	0.00	17.35	1	862	0.12%
2020/09/25	1	17.35	10	17.40	17.60	-9	905	-0.99%
2020/09/24	1	17.75	0.8	17.65	17.65	0.2	898	0.02%
2020/09/17	0	0.00	5	18.45	18.25	-5	841	-0.59%
2020/09/15	0	0.00	1	18.15	18.10	-1	814	-0.12%
2020/09/11	2	18.23	100	18.07	18.25	-98	805	-12.17%
2020/09/10	3	18.50	24	18.49	18.15	-21	779	-2.69%
2020/09/09	9	17.47	3	17.53	17.65	6	687	0.87%
2020/09/07	3	17.35	0	0.00	17.35	3	694	0.43%
2020/09/03	100	17.20	0	0.00	17.00	100	737	13.55%
2020/08/20	0	0.00	2	16.80	16.85	-2	902	-0.22%
2020/08/06	0	0.00	1	18.10	17.80	-1	960	-0.10%
2020/07/20	0	0.00	11	17.40	17.50	-11	1,097	-1.00%
2020/07/16	0	0.00	10	17.60	17.70	-10	1,129	-0.89%
2020/07/15	10	17.45	0	0.00	17.50	10	1,138	0.88%
2020/07/14	0	0.00	10	17.45	17.40	-10	1,154	-0.87%
2020/07/13	1	17.65	0	0.00	17.45	1	1,163	0.09%
2020/07/10	1	17.60	0	0.00	17.60	1	1,165	0.09%
2020/07/09	1	18.05	0.3	17.90	18.00	0.7	1,184	0.06%
2020/07/08	4	18.05	0	0.00	18.05	4	1,223	0.33%
2020/07/07	0	0.00	41	18.08	18.05	-41	1,255	-3.27%
2020/06/30	0	0.00	2	17.88	17.90	-2	1,326	-0.15%
2020/06/29	0.2	17.85	0	0.00	17.95	0.2	1,350	0.01%
2020/06/24	1	18.20	0	0.00	18.20	1	1,383	0.07%
2020/06/22	1	18.40	0	0.00	18.40	1	1,479	0.07%
2020/06/19	0.9	18.20	0	0.00	18.20	0.9	1,499	0.06%
2020/06/17	0	0.00	1	18.40	18.40	-1	1,521	-0.07%
2020/06/16	0	18.40	0	0.00	18.45	0	1,553	0.00%
2020/06/12	1	18.00	1	18.60	18.75	0	1,662	0.00%
2020/06/10	2	19.03	0	0.00	19.15	2	1,651	0.12%
2020/06/08	0.4	18.70	0	0.00	18.70	0.4	1,688	0.02%
2020/06/05	1	18.90	30	18.92	18.85	-29	1,686	-1.72%
2020/06/04	1	18.90	0	0.00	18.80	1	1,693	0.06%
2020/06/03	5	17.80	5	17.96	18.00	0	1,676	0.00%
2020/06/02	0	0.00	2	17.45	17.50	-2	1,648	-0.12%
2020/05/29	1	17.05	0	0.00	17.10	1	1,645	0.06%
2020/05/26	0.9	17.35	36	17.44	17.40	-35.1	1,701	-2.06%
2020/05/25	0	0.00	2.3	17.10	17.15	-2.3	1,684	-0.14%
2020/05/21	31	17.16	0	0.00	17.30	31	1,692	1.83%
2020/05/20	1	17.15	0	0.00	17.00	1	1,688	0.06%
2020/05/18	0	0.00	1	16.90	16.75	-1	1,680	-0.06%
2020/05/13	3	17.10	0	0.00	17.00	3	1,686	0.18%
2020/05/12	2	17.20	0	0.00	17.15	2	1,750	0.11%
2020/05/11	1	17.40	0	0.00	17.40	1	1,752	0.06%
2020/05/08	1	17.45	0	0.00	17.35	1	1,775	0.06%
2020/05/05	1	17.25	0	0.00	17.25	1	1,727	0.06%
2020/05/04	1	17.00	0	0.00	17.15	1	1,731	0.06%
2020/04/29	0	0.00	2	17.55	17.50	-2	1,727	-0.12%
2020/04/28	3	17.50	5	16.93	17.45	-2	1,717	-0.12%
2020/04/27	9	16.57	0	0.00	16.60	9	1,760	0.51%
2020/04/21	1	16.55	1	16.75	16.40	0	1,768	0.00%
2020/04/20	1	17.05	1	16.95	17.15	0	1,743	0.00%
2020/04/17	1	17.40	1	17.45	17.05	0	1,757	0.00%
2020/04/16	1	17.15	10	17.20	17.20	-9	1,742	-0.52%
2020/04/15	1.2	17.43	10	17.45	17.40	-8.8	1,743	-0.50%
2020/04/13	0	17.40	5	17.80	17.45	-5	1,721	-0.29%
2020/04/10	1	17.00	11	16.91	17.00	-10	1,680	-0.59%
2020/04/09	4	16.25	15	16.43	16.55	-11	1,665	-0.66%
2020/04/08	0	0.00	10	15.75	16.05	-10	1,650	-0.61%
2020/04/06	2	15.18	2	15.05	15.20	0	1,644	0.00%
2020/03/31	0	0.00	3	15.27	15.20	-3	1,630	-0.18%
2020/03/30	0	0.00	1	14.90	15.35	-1	1,627	-0.06%
2020/03/27	2	15.10	1	15.10	14.95	1	1,743	0.06%
2020/03/26	5	14.89	2	14.95	14.95	3	1,790	0.17%
2020/03/25	6	15.63	1	15.55	15.55	5	1,744	0.29%
2020/03/24	6	15.05	0	0.00	15.10	6	1,733	0.35%
2020/03/23	0	0.00	1	14.95	14.65	-1	1,761	-0.06%
2020/03/20	1	13.85	0	0.00	14.70	1	1,768	0.06%
2020/03/19	1	13.30	64	13.80	13.40	-63	1,770	-3.56%
2020/03/17	2	15.30	1	15.45	15.50	1	1,718	0.06%
2020/03/16	1	16.35	0	0.00	16.35	1	1,755	0.06%
2020/03/13	24	16.86	4	16.61	16.95	20	1,793	1.12%
2020/03/12	5	18.34	2	18.75	18.15	3	1,841	0.16%
2020/03/11	1	19.15	0	0.00	19.10	1	1,848	0.05%
2020/03/10	2	19.25	4	19.54	19.75	-2	1,883	-0.11%
2020/03/09	4	19.30	6	19.49	19.05	-2	1,880	-0.11%
2020/03/06	0.2	19.95	0	0.00	19.95	0.2	1,883	0.01%
2020/03/03	0	0.00	2	20.10	20.10	-2	2,214	-0.09%
2020/03/02	2	20.00	2	20.40	19.95	0	2,240	0.00%
2020/02/27	1	21.00	3	21.00	20.65	-2	2,297	-0.09%
2020/02/25	1	21.50	1	21.05	21.35	0	2,447	0.00%
2020/02/24	2	21.42	0	0.00	21.40	2	2,455	0.08%
2020/02/21	5	21.85	0	0.00	21.85	5	2,469	0.20%
2020/02/20	1	22.00	0	0.00	22.05	1	2,467	0.04%
2020/02/19	20	22.35	1	22.30	22.20	19	2,488	0.76%
2020/02/14	0	0.00	3	22.60	22.35	-3	2,538	-0.12%
2020/02/13	13	21.66	4	22.41	22.20	9	2,523	0.36%
2020/02/11	6	20.94	2	21.10	20.90	4	2,481	0.16%
2020/02/07	0	21.70	0	0.00	21.70	0	2,470	0.00%
2020/02/06	2	21.98	0	0.00	21.95	2	2,467	0.08%
2020/02/03	1.4	21.89	0	0.00	21.95	1.4	2,502	0.06%
2020/01/31	5	22.70	0	0.00	22.90	5	2,500	0.20%
2020/01/30	6	22.72	95	22.60	22.65	-89	2,529	-3.52%
2020/01/20	5	23.85	7	23.91	23.75	-2	2,531	-0.08%
2020/01/16	0	0.00	3	24.10	24.10	-3	2,579	-0.12%
2020/01/15	3	24.02	7	24.01	24.15	-4	2,629	-0.15%
2020/01/14	6	24.17	0	0.00	24.05	6	2,643	0.23%
2020/01/13	4	24.29	10	24.40	24.30	-6	2,648	-0.23%
2020/01/09	1	24.40	0	0.00	24.45	1	2,643	0.04%
2020/01/08	1	24.55	0	0.00	24.40	1	2,636	0.04%
2020/01/07	0	0.00	5	24.59	24.55	-5	2,623	-0.19%
2020/01/06	4	24.65	1	24.75	24.65	3	2,625	0.11%
2020/01/03	4	24.88	4	25.05	25.05	0	2,638	0.00%
2020/01/02	0	0.00	2.8	25.40	25.40	-2.8	2,624	-0.11%
2019/12/31	0	0.00	1	25.50	25.85	-1	2,620	-0.04%
2019/12/30	0	0.00	3	24.50	24.70	-3	2,589	-0.12%
2019/12/27	8	24.75	0	0.00	24.60	8	2,598	0.31%
2019/12/26	8	24.65	1	24.70	24.65	7	2,626	0.27%
2019/12/25	2	24.55	0	0.00	24.50	2	2,628	0.08%
2019/12/24	30.6	23.56	30	24.30	24.30	0.6	2,627	0.02%
2019/12/23	3	24.70	0	0.00	24.55	3	2,489	0.12%
2019/12/18	0	25.40	5	25.21	25.45	-5	2,421	-0.21%
2019/12/17	1	25.65	4	25.90	25.60	-3	2,406	-0.12%
2019/12/16	1	25.85	0	0.00	25.90	1	2,388	0.04%
2019/12/04	8	22.51	3	22.65	22.35	5	2,371	0.21%
2019/12/02	0	0.00	2	22.20	22.20	-2	2,358	-0.08%
2019/11/29	2	22.30	3	22.53	22.45	-1	2,310	-0.04%
2019/11/28	40	22.38	41	22.41	22.45	-1	2,264	-0.04%
2019/11/27	0	0.00	20	23.00	22.85	-20	2,180	-0.92%
2019/11/26	0	0.00	4	23.10	22.95	-4	2,163	-0.18%
2019/11/22	6	23.25	84	23.03	23.10	-78	2,107	-3.70%
2019/11/21	3	23.08	7	23.03	23.20	-4	2,082	-0.19%
2019/11/20	15	23.13	11.2	23.03	23.00	3.9	2,039	0.19%
2019/11/19	4	22.73	12.7	22.53	22.70	-8.7	1,846	-0.47%
2019/11/18	10	22.10	0	0.00	22.10	10	1,763	0.57%
2019/11/15	0	0.00	4.3	22.08	21.95	-4.3	1,733	-0.25%
2019/11/14	78	21.62	16.4	21.87	22.30	61.7	1,663	3.71%
2019/11/13	8	21.14	1	21.10	21.20	7	1,545	0.45%
2019/11/08	0	0.00	3	20.95	20.85	-3	1,784	-0.17%
2019/11/06	21	21.18	2	21.20	21.20	19	1,778	1.07%
2019/11/04	0	0.00	6	20.98	20.85	-6	1,785	-0.34%
2019/10/31	3	20.80	6	20.90	20.95	-3	1,806	-0.17%
2019/10/23	26	20.78	0	0.00	20.75	26	1,788	1.45%
2019/10/21	0	0.00	20	21.15	21.00	-20	1,774	-1.13%
2019/10/18	3	21.03	0	0.00	20.70	3	1,777	0.17%
2019/10/17	30	21.16	5	21.24	21.10	25	1,748	1.43%
2019/10/16	0	0.00	40	20.70	20.70	-40	1,677	-2.38%
2019/10/15	10	20.60	34	20.66	20.70	-24	1,652	-1.45%
2019/10/14	50	20.59	1	20.55	20.80	49	1,628	3.01%
2019/10/09	1	20.45	0	0.00	20.20	1	1,584	0.06%
2019/10/07	0	0.00	10	20.20	20.05	-10	1,595	-0.63%
2019/10/02	0	0.00	3	20.00	20.05	-3	1,602	-0.19%
2019/10/01	3	19.85	0	0.00	19.95	3	1,606	0.19%
2019/09/27	10	19.90	0	0.00	19.90	10	1,626	0.61%
2019/09/26	0	0.00	3.6	19.95	20.00	-3.6	1,622	-0.22%
2019/09/25	4	20.01	1	20.00	20.00	3	1,625	0.18%
2019/09/24	6	20.29	6	20.16	20.10	0	1,634	0.00%
2019/09/23	2	20.38	0	0.00	20.35	2	1,637	0.12%
2019/09/20	23	20.33	1	20.40	20.15	22	1,642	1.34%
2019/09/19	2	20.10	0	0.00	20.00	2	1,627	0.12%
2019/09/18	0	0.00	3	20.25	20.15	-3	1,655	-0.18%
2019/09/16	4	19.78	0	0.00	19.75	4	1,694	0.24%
2019/09/12	6	19.85	5	19.85	19.85	1	1,702	0.06%
2019/09/11	2	19.80	0	0.00	19.80	2	1,720	0.12%
2019/09/10	5	19.95	0	0.00	19.95	5	1,723	0.29%
2019/09/09	0	0.00	2	20.05	20.10	-2	1,713	-0.12%
2019/09/06	2	20.30	0	0.00	20.30	2	1,706	0.12%
2019/09/05	7	20.44	1	20.35	20.40	6	1,712	0.35%
2019/09/04	15	20.55	0	0.00	20.55	15	1,743	0.86%
2019/08/29	1	19.80	0	0.00	19.70	1	1,706	0.06%
2019/08/27	0	0.00	140	19.96	19.80	-140	1,715	-8.16%	大賣/鉅額交易
2019/08/26	0	0.00	3	20.00	19.95	-3	1,746	-0.17%
2019/08/22	0	0.00	80	20.18	20.05	-80	1,802	-4.44%
2019/08/20	1	20.30	0	0.00	20.20	1	1,927	0.05%
2019/08/19	5	20.20	0	0.00	20.15	5	1,971	0.25%
2019/08/15	1	20.75	0	0.00	20.45	1	1,959	0.05%
2019/08/14	10	21.20	0	0.00	21.25	10	1,982	0.50%
2019/08/13	133	20.78	203	20.60	21.20	-70	1,942	-3.60%	大買/大賣/
2019/08/08	0	0.00	1	19.85	19.90	-1	1,960	-0.05%
2019/08/07	31	20.00	0	0.00	19.75	31	2,007	1.54%
2019/08/06	1	19.95	1	19.70	20.00	0	2,092	0.00%
2019/08/05	5	19.95	1	20.10	20.05	4	2,180	0.18%
2019/08/02	2	20.15	0	0.00	20.15	2	2,223	0.09%
2019/07/31	2	20.13	0	0.00	20.15	2	2,320	0.09%
2019/07/30	2	20.48	3	20.45	20.40	-1	2,361	-0.04%
2019/07/29	0	0.00	2	20.60	20.55	-2	2,415	-0.08%
2019/07/26	2	20.58	0	0.00	20.70	2	2,486	0.08%
2019/07/23	1	20.55	1	20.55	20.50	0	3,243	0.00%
2019/07/16	0	0.00	2	20.90	20.80	-2	3,385	-0.06%
2019/07/03	0	0.00	1	20.90	20.70	-1	3,553	-0.03%
2019/06/28	1	20.85	10	20.70	20.80	-9	3,603	-0.25%
2019/06/27	0.5	20.75	0	0.00	20.80	0.5	3,611	0.01%
2019/06/26	0	0.00	10	21.05	20.85	-10	3,606	-0.28%
2019/06/24	0	0.00	3	20.60	20.60	-3	3,602	-0.08%
2019/06/21	1	21.15	0	0.00	20.80	1	3,614	0.03%
2019/06/20	132	21.15	35	21.04	21.25	97	3,572	2.72%	大買/
2019/06/19	3	20.50	0	0.00	20.95	3	3,566	0.08%
2019/06/18	4	20.55	0	0.00	20.50	4	3,551	0.11%
2019/06/14	3	20.80	0	0.00	20.80	3	3,552	0.08%
2019/06/13	3	20.75	0	0.00	20.70	3	3,565	0.08%
2019/06/12	0	0.00	30	21.15	20.90	-30	3,559	-0.84%
2019/06/11	40	21.58	0	0.00	21.35	40	3,540	1.13%
2019/06/05	0	21.10	0	0.00	21.00	0	3,571	0.00%
2019/06/03	0	0.00	27	21.37	21.45	-27	3,570	-0.76%
2019/05/31	10	21.50	4	21.58	21.80	6	3,589	0.17%
2019/05/30	0	0.00	10	20.95	21.30	-10	3,539	-0.28%
2019/05/29	25	21.10	2	21.00	20.75	23	3,496	0.66%
2019/05/28	2	20.80	0	0.00	20.80	2	3,471	0.06%
2019/05/27	1	21.00	1	21.50	21.75	0	3,388	0.00%
2019/05/24	1	21.20	0	0.00	21.20	1	3,327	0.03%
2019/05/22	15	20.82	3	20.68	20.70	12	3,270	0.37%
2019/05/21	12	20.58	0	0.00	20.40	12	3,244	0.37%
2019/05/20	2	20.10	2	20.20	20.20	0	3,188	0.00%
2019/05/17	8	20.08	12	20.05	20.05	-4	3,143	-0.13%
2019/05/16	7	20.77	1	20.55	20.55	6	3,064	0.20%
2019/05/15	0	0.00	2	21.20	21.10	-2	2,997	-0.07%
2019/05/14	5	20.62	5	20.60	20.90	0	2,961	0.00%
2019/05/13	11	21.12	50	21.05	21.05	-39	2,878	-1.36%
2019/05/10	2	21.90	1.1	22.10	21.90	0.9	2,781	0.03%
2019/05/09	2	22.40	4	22.50	22.40	-2	2,714	-0.07%
2019/05/08	19	23.22	12	23.15	23.15	7	2,653	0.26%
2019/05/07	25	23.78	0	0.00	23.70	25	2,624	0.95%
2019/05/06	3	23.10	0	0.00	23.10	3	2,582	0.12%
2019/05/03	0	0.00	1	22.85	22.90	-1	2,540	-0.04%
2019/05/02	3	22.15	6	22.04	22.35	-3	2,487	-0.12%
2019/04/30	9	22.91	14	22.81	22.55	-5	2,424	-0.21%
2019/04/29	30	21.86	41	22.14	22.10	-11	2,293	-0.48%
2019/04/26	21	24.00	3	24.15	23.90	18	1,778	1.01%
2019/04/25	14	26.45	0	0.00	26.55	14	1,685	0.83%
2019/04/24	24.6	26.38	1	26.65	26.55	23.6	1,678	1.41%
2019/04/23	1	26.20	0	0.00	26.50	1	1,656	0.06%
2019/04/22	1	26.40	0	0.00	26.35	1	1,628	0.06%
2019/04/19	0	0.00	0.4	26.40	26.25	-0.4	1,634	-0.02%
2019/04/18	2	26.50	11	26.81	26.30	-9	1,617	-0.56%
2019/04/17	1	27.15	0	0.00	27.05	1	1,577	0.06%
2019/04/16	1	27.15	0	0.00	27.50	1	1,565	0.06%
2019/04/15	14	27.69	1	27.65	27.40	13	1,521	0.85%
2019/04/11	0	0.00	22	28.48	28.35	-22	1,481	-1.48%
2019/04/10	0	0.00	2	29.00	29.10	-2	1,443	-0.14%
2019/04/09	0.5	29.20	0	0.00	29.20	0.5	1,432	0.04%
2019/04/08	14	28.95	0	0.00	28.90	14	1,430	0.98%
2019/04/03	12	29.35	1	29.35	29.30	11	1,405	0.78%
2019/04/02	1	29.35	1	29.30	29.40	0	1,394	0.00%
2019/03/29	1	29.70	0	0.00	29.70	1	1,377	0.07%
2019/03/27	0	0.00	11	29.96	29.80	-11	1,374	-0.80%
2019/03/26	3	29.65	0	0.00	29.85	3	1,362	0.22%
2019/03/25	3	29.23	0	0.00	29.35	3	1,363	0.22%
2019/03/22	1	29.35	0	0.00	29.45	1	1,353	0.07%
2019/03/20	1	29.20	0	0.00	29.25	1	1,351	0.07%
2019/03/19	1	29.00	0	0.00	29.00	1	1,348	0.07%
2019/03/15	3	28.45	0	0.00	28.60	3	1,361	0.22%
2019/03/12	5	28.45	0	0.00	28.25	5	1,350	0.37%
2019/03/08	0	0.00	1	28.55	28.85	-1	1,337	-0.07%
2019/03/07	1	28.70	0	0.00	28.40	1	1,361	0.07%
2019/03/04	0	0.00	10	28.20	28.15	-10	1,330	-0.75%
2019/02/18	5	27.95	0	0.00	27.70	5	1,421	0.35%
2019/02/14	0	0.00	10	28.00	28.05	-10	1,429	-0.70%
2019/02/13	0	0.00	1	28.05	28.10	-1	1,416	-0.07%
2019/02/12	10	28.30	3	28.25	28.35	7	1,410	0.50%
2019/02/11	0	0.00	20	28.40	28.55	-20	1,409	-1.42%
2019/01/30	10	28.20	1	28.20	28.10	9	1,393	0.65%
2019/01/29	0	0.00	1	28.20	28.25	-1	1,394	-0.07%
2019/01/25	15	28.30	6	28.29	28.15	9	1,401	0.64%
2019/01/24	10	28.35	3	28.50	28.45	7	1,393	0.50%
2019/01/23	12	27.90	0	0.00	28.00	12	1,387	0.86%
2019/01/22	15	27.48	1	28.25	28.10	14	1,378	1.02%
2019/01/18	0	0.00	1	26.90	26.90	-1	1,433	-0.07%
2019/01/17	3	26.75	0	0.00	26.75	3	1,493	0.20%
2019/01/07	5	25.65	0	0.00	25.70	5	1,682	0.30%
2019/01/03	1	25.20	0	0.00	25.20	1	1,806	0.06%
2018/12/27	0	0.00	1	25.60	25.50	-1	1,891	-0.05%
2018/12/19	1	25.30	0.2	25.35	25.35	0.8	1,929	0.04%
2018/12/05	1	26.80	0	0.00	26.80	1	2,022	0.05%
2018/12/03	1	26.70	0	0.00	26.90	1	2,104	0.05%
2018/11/21	0	27.00	0	0.00	27.00	0	2,183	0.00%
2018/11/16	1	27.10	0	0.00	27.10	1	2,237	0.04%
2018/11/15	0	0.00	3	27.35	27.40	-3	2,245	-0.13%
2018/11/14	5	26.65	1	27.30	27.30	4	2,233	0.18%
2018/11/08	6	26.57	0	0.00	26.65	6	2,403	0.25%
2018/11/02	0	0.00	6	26.45	26.60	-6	2,866	-0.21%
2018/11/01	0	0.00	1	26.35	26.40	-1	2,884	-0.03%
2018/10/30	1	25.40	0	0.00	25.40	1	2,911	0.03%
2018/10/25	1	25.10	0	0.00	25.20	1	2,976	0.03%
2018/10/24	0	0.00	1	27.05	26.80	-1	2,944	-0.03%
2018/10/19	0	0.00	22	27.52	28.15	-22	2,966	-0.74%
2018/10/18	0	0.00	2	27.60	27.50	-2	2,956	-0.07%
2018/10/17	2	27.95	0	0.00	27.35	2	2,927	0.07%
2018/10/16	1	28.30	0	0.00	28.00	1	2,929	0.03%
2018/10/15	1	28.10	0	0.00	28.40	1	2,922	0.03%
2018/10/05	1	29.50	0	0.00	29.40	1	2,765	0.04%
2018/10/04	2	30.00	0	0.00	30.10	2	2,733	0.07%
2018/09/28	2	30.30	0	0.00	30.30	2	2,867	0.07%
2018/09/27	0	0.00	4	31.05	30.40	-4	2,906	-0.14%
2018/09/25	2	30.40	0	0.00	30.50	2	3,130	0.06%
2018/09/17	0	0.00	5	31.15	31.05	-5	3,464	-0.14%
2018/09/11	0	0.00	0.2	30.40	30.10	-0.2	3,487	-0.01%
2018/09/10	2	29.65	0	0.00	29.25	2	3,533	0.06%
2018/09/07	0	0.00	1	30.25	30.40	-1	3,587	-0.03%
2018/09/06	0	0.00	2	31.60	31.55	-2	3,567	-0.06%
2018/09/05	5	31.95	0	0.00	31.75	5	3,580	0.14%
2018/09/04	2	31.73	0	0.00	31.70	2	3,609	0.06%
2018/09/03	2	31.83	0	0.00	31.80	2	3,662	0.05%
2018/08/31	0	0.00	1	31.80	32.00	-1	3,686	-0.03%
2018/08/29	4	32.09	8	31.98	32.00	-4	3,761	-0.11%
2018/08/28	1	32.25	5.8	32.21	32.25	-4.8	3,780	-0.13%
2018/08/27	0	0.00	27	32.17	31.85	-27	3,773	-0.72%
2018/08/23	70	31.80	0	0.00	31.90	70	3,817	1.83%
2018/08/22	0	0.00	5	31.95	31.85	-5	3,879	-0.13%
2018/08/21	2	31.75	0	0.00	32.40	2	3,885	0.05%
2018/08/20	45	32.14	10	31.83	31.65	35	3,934	0.89%
2018/08/17	0	0.00	1	32.35	32.15	-1	4,055	-0.02%
2018/08/16	71	32.38	0	0.00	32.15	71	4,185	1.70%
2018/08/15	0	0.00	2	32.75	32.65	-2	4,279	-0.05%
2018/08/14	6	32.81	0	0.00	32.90	6	4,282	0.14%
2018/08/13	1	40.60	22	40.63	40.60	-21	4,208	-0.50%
2018/08/10	20	41.18	1	41.25	41.35	19	4,094	0.46%
2018/08/09	0	0.00	1	40.95	41.30	-1	4,106	-0.02%
2018/08/06	4	41.68	0	0.00	41.75	4	4,323	0.09%
2018/08/03	5	41.40	1	41.70	41.90	4	4,359	0.09%
2018/08/02	2	41.10	0	0.00	41.20	2	4,353	0.05%
2018/07/30	0	0.00	7	39.95	40.00	-7	4,406	-0.16%
2018/07/26	1	40.05	11	40.00	40.00	-10	4,549	-0.22%
2018/07/18	5	38.40	0	0.00	38.55	5	4,880	0.10%
2018/07/17	1	38.50	0	0.00	38.25	1	5,069	0.02%
2018/07/16	1	38.70	0	0.00	38.65	1	5,215	0.02%
2018/07/12	10	38.50	0	0.00	38.45	10	5,412	0.18%
2018/07/11	1	38.50	0	0.00	38.15	1	5,464	0.02%
2018/07/09	2	38.85	1	38.60	39.05	1	5,553	0.02%
2018/07/06	1	37.90	15	38.22	38.25	-14	5,584	-0.25%
2018/07/05	0	0.00	1	38.45	38.35	-1	5,811	-0.02%
2018/07/04	10	37.90	10	39.05	38.85	0	5,895	0.00%
2018/07/03	7	39.01	14	38.71	37.90	-7	6,055	-0.12%
2018/07/02	20	40.35	3	40.70	40.30	17	6,017	0.28%
2018/06/26	3	41.25	1	41.25	41.30	2	6,516	0.03%
2018/06/25	0	0.00	0	39.70	39.60	0	6,419	0.00%
2018/06/22	4	39.48	1	39.55	39.60	3	6,450	0.05%
2018/06/21	0	0.00	1	39.65	39.60	-1	6,478	-0.02%
2018/06/20	3	39.60	1	39.65	39.60	2	6,522	0.03%
2018/06/19	21	39.63	0	40.05	39.55	21	6,548	0.32%
2018/06/15	2	39.80	1	39.80	40.10	1	6,571	0.02%
2018/06/12	6	39.43	0	0.00	39.40	6	6,672	0.09%
2018/06/11	3	39.63	0	0.00	39.65	3	6,667	0.04%
2018/06/07	1	39.30	0	0.00	39.20	1	6,744	0.01%
2018/06/06	4	39.40	0	0.00	39.75	4	6,760	0.06%
2018/06/05	5	39.25	5	39.00	39.10	0	6,739	0.00%
2018/06/04	17	39.25	0	0.00	39.30	17	6,767	0.25%
2018/06/01	4	39.30	0	0.00	39.10	4	6,764	0.06%
2018/05/31	1	38.95	1	39.40	39.40	0	6,798	0.00%
2018/05/30	1	38.95	8	38.55	38.55	-7	6,787	-0.10%
2018/05/29	6	39.23	1	39.10	39.35	5	6,781	0.07%
2018/05/25	7	39.50	2	39.35	39.10	5	6,807	0.07%
2018/05/23	1	38.55	0	0.00	38.60	1	6,639	0.02%
2018/05/22	10	37.50	0	0.00	37.70	10	6,655	0.15%
2018/05/21	2	37.00	1	36.95	37.10	1	6,849	0.01%
2018/05/18	1	37.25	69	37.29	37.35	-68	6,934	-0.98%
2018/05/17	0	0.00	36	36.69	37.00	-36	6,909	-0.52%
2018/05/15	11	36.14	59	36.22	36.30	-48	6,885	-0.70%
2018/05/14	0	0.00	21	35.65	35.95	-21	6,837	-0.31%
2018/05/11	12	35.55	0	0.00	35.30	12	6,795	0.18%
2018/05/10	6	35.64	1	35.80	35.60	5	6,793	0.07%
2018/05/09	2	35.78	1	35.75	35.85	1	6,942	0.01%
2018/05/08	1	35.60	0	0.00	35.60	1	6,921	0.01%
2018/05/04	15	35.41	11	35.41	35.40	4	6,869	0.06%
2018/05/03	6	35.58	4	35.09	36.00	2	6,824	0.03%
2018/05/02	2	34.93	4	35.23	35.20	-2	6,765	-0.03%
2018/04/30	0	0.00	8	34.75	34.95	-8	6,743	-0.12%
2018/04/27	1	34.50	1	34.30	34.50	0	6,737	0.00%
2018/04/26	17	34.86	1	35.25	34.65	16	6,716	0.24%
2018/04/25	5	34.60	0	0.00	35.70	5	6,643	0.08%
2018/04/24	7	35.02	3	35.12	34.55	4	6,540	0.06%
2018/04/23	35	35.50	21	35.39	35.50	14	6,506	0.22%
2018/04/20	7	34.95	1	34.65	35.00	6	6,347	0.09%
2018/04/19	11	34.07	5	33.82	34.05	6	6,244	0.10%
2018/04/17	0	0.00	4	33.08	32.85	-4	6,246	-0.06%
2018/04/13	7	32.92	14	32.75	32.85	-7	6,234	-0.11%
2018/04/12	1	33.45	5	33.50	33.40	-4	6,254	-0.06%
2018/04/11	31	33.77	15	33.57	33.65	16	6,237	0.26%
2018/04/10	10	34.19	3	34.50	34.90	7	5,986	0.12%
2018/04/09	7	33.96	1	34.75	34.05	6	5,957	0.10%
2018/04/03	9	32.43	3	33.33	33.50	6	5,834	0.10%
2018/04/02	11	31.82	1	32.30	32.80	10	5,756	0.17%
2018/03/31	13	31.58	22.2	31.70	31.75	-9.2	5,540	-0.17%
2018/03/30	2	31.18	2	31.25	31.35	0	5,432	0.00%
2018/03/29	1	30.40	1	30.40	30.40	0	5,171	0.00%
2018/03/28	0	0.00	2	30.38	30.50	-2	5,098	-0.04%
2018/03/27	6	29.89	0	0.00	30.00	6	4,984	0.12%
2018/03/23	2	29.55	8	29.58	29.45	-6	4,942	-0.12%
2018/03/22	110	30.00	1	30.25	29.90	109	4,887	2.23%	大買/鉅額交易
2018/03/21	12	29.98	71	29.65	30.20	-59	4,858	-1.21%
2018/03/19	10	29.70	20	29.40	29.55	-10	4,761	-0.21%
2018/03/16	13	29.19	0	0.00	29.15	13	4,638	0.28%
2018/03/15	11	29.39	0	0.00	29.35	11	4,594	0.24%
2018/03/14	35	29.35	0	0.00	29.40	35	4,604	0.76%
2018/03/13	31	28.95	1	28.90	29.00	30	4,514	0.66%
2018/03/12	0	28.95	3	28.90	29.00	-3	4,557	-0.07%
2018/03/09	3	28.92	0	0.00	28.90	3	4,601	0.07%
2018/03/08	3	29.08	0	0.00	28.95	3	4,658	0.06%
2018/03/07	0	0.00	20	28.85	28.80	-20	4,667	-0.43%
2018/03/06	10	28.93	0	0.00	28.90	10	4,662	0.21%
2018/03/05	1	28.80	5	28.75	28.55	-4	4,655	-0.09%
2018/03/01	2	29.15	3	29.10	29.20	-1	4,576	-0.02%
2018/02/27	2	29.00	1	29.00	29.20	1	4,591	0.02%
2018/02/26	6	29.15	11	29.14	29.05	-5	4,495	-0.11%
2018/02/23	1	29.10	0	0.00	29.20	1	4,470	0.02%
2018/02/22	2	29.48	0	0.00	29.25	2	4,374	0.05%
2018/02/21	3	28.45	10	28.69	29.15	-7	4,234	-0.17%
2018/02/12	5	28.00	40	28.00	27.45	-35	3,966	-0.88%
2018/02/09	75	27.25	7	27.46	27.40	68	3,800	1.79%
2018/02/08	2	27.23	1	27.35	27.50	1	3,741	0.03%
2018/02/06	1	26.40	0	0.00	26.20	1	3,627	0.03%
2018/02/02	3	27.60	0	0.00	27.55	3	3,483	0.09%
2018/02/01	16	27.42	9	27.56	27.80	7	3,429	0.20%
2018/01/30	10	26.35	0	0.00	26.35	10	3,179	0.31%
2018/01/25	0	0.00	12	27.23	27.10	-12	3,127	-0.38%
2018/01/23	0	0.00	20	27.30	27.30	-20	3,063	-0.65%
2018/01/22	20	27.40	0	0.00	27.40	20	3,049	0.66%
2018/01/19	5	27.30	0	0.00	27.35	5	3,061	0.16%
2018/01/18	5	27.40	0	0.00	27.30	5	3,048	0.16%
2018/01/17	0	0.00	20	27.30	27.40	-20	3,083	-0.65%
2018/01/16	20	27.15	2	27.00	27.30	18	3,023	0.60%
2018/01/15	12	26.85	0	0.00	27.10	12	2,979	0.40%
2018/01/12	1	26.60	0	0.00	26.50	1	2,937	0.03%
2018/01/11	5	26.97	12	26.24	26.35	-7	2,901	-0.24%
2018/01/09	10	27.05	0	0.00	27.15	10	2,693	0.37%
2018/01/08	2	27.43	11.4	27.46	27.65	-9.4	2,629	-0.36%
2018/01/05	0	0.00	1.1	26.84	26.85	-1.1	2,549	-0.04%
2018/01/04	10	26.58	10	26.50	26.40	0	2,530	0.00%
2018/01/03	0	0.00	18	26.72	26.60	-18	2,548	-0.71%
2018/01/02	1	26.40	19	26.37	26.45	-18	2,543	-0.71%