正隆 (1904)-永豐金-忠孝券商分點個股進出

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
28.85
漲跌
▼0.15
漲幅
-0.52%
成交量
646張
產業
上市造紙類股▲0.20%
645人加入追蹤

立即追蹤
本地時間:14:30

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

正隆 (1904)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/23	30	29.15	0	0.00	29.20	30	878	3.42%
2024/04/22	0	28.70	0	0.00	29.10	0	868	0.00%
2024/04/17	1	28.45	0	0.00	28.40	1	821	0.12%
2024/04/12	1	29.00	0	0.00	28.95	1	787	0.13%
2024/04/10	2	29.30	0	29.50	29.30	2	780	0.26%
2024/04/09	0	29.10	0	0.00	29.20	0	769	0.00%
2024/04/03	0	29.00	1	29.00	28.85	-1	783	-0.13%
2024/04/02	0	0.00	0	29.10	28.80	0	773	0.00%
2024/04/01	1	29.10	2	28.95	29.10	-1	718	-0.14%
2024/03/28	0	29.25	0	0.00	29.30	0	705	0.00%
2024/03/27	0	29.23	0	0.00	29.25	0	700	0.00%
2024/03/25	0	29.10	0	0.00	29.10	0	693	0.00%
2024/03/22	0.1	29.20	0	0.00	29.10	0.1	695	0.02%
2024/03/20	0	29.00	0	0.00	28.95	0	752	0.00%
2024/03/19	0	29.00	0	0.00	28.95	0	756	0.00%
2024/03/18	0	28.95	0	0.00	28.85	0	754	0.00%
2024/03/15	0	0.00	4	28.80	28.75	-4	765	-0.52%
2024/03/13	7	28.81	0	0.00	28.85	7	762	0.92%
2024/03/12	0	28.70	1	28.75	28.80	-1	752	-0.13%
2024/03/11	0	28.70	0	0.00	28.55	0	750	0.00%
2024/03/08	1	28.55	4	28.44	28.55	-3	750	-0.40%
2024/03/07	0	0.00	1	28.70	28.70	-1	762	-0.13%
2024/03/06	0	28.95	0	0.00	28.85	0	761	0.00%
2024/03/04	3	29.37	7	29.53	29.05	-4	760	-0.53%
2024/02/29	0	29.00	0	0.00	29.00	0	756	0.00%
2024/02/20	0	29.20	0	0.00	29.10	0	777	0.00%
2024/02/19	0	29.35	0	0.00	29.35	0	788	0.00%
2024/02/15	0	0.00	5	28.76	28.80	-5	821	-0.61%
2024/02/02	1	28.85	0	0.00	28.85	1	818	0.12%
2024/02/01	1	28.80	0	0.00	28.90	1	817	0.12%
2024/01/19	0	0.00	0.2	28.75	28.65	-0.2	823	-0.02%
2024/01/12	0	0.00	5	29.10	29.30	-5	826	-0.61%
2024/01/10	0	29.20	1	29.05	29.10	-1	922	-0.11%
2024/01/03	0	0.00	7	29.32	29.25	-7	1,064	-0.66%
2024/01/02	0	0.00	8	29.59	29.35	-8	1,076	-0.74%
2023/12/26	2	29.55	0	0.00	29.70	2	1,080	0.19%
2023/12/22	0	0.00	1	29.85	29.80	-1	1,140	-0.09%
2023/12/21	1	30.00	0	0.00	29.95	1	1,152	0.09%
2023/12/19	0	0.00	2	29.73	29.70	-2	1,173	-0.17%
2023/12/18	15	30.48	15	30.39	30.25	0	1,193	0.00%
2023/12/15	0	0.00	1	30.20	30.10	-1	1,167	-0.09%
2023/12/13	0	0.00	2	29.28	29.30	-2	1,165	-0.17%
2023/12/12	0	0.00	8	29.81	29.55	-8	1,186	-0.67%
2023/12/08	0	0.00	2	29.95	29.95	-2	1,196	-0.17%
2023/12/07	0	0.00	14	29.96	29.95	-14	1,228	-1.14%
2023/12/06	15	29.97	0	0.00	30.05	15	1,251	1.20%
2023/12/05	0	0.00	0	30.00	29.95	0	1,256	0.00%
2023/11/30	1	29.75	5	29.80	29.75	-4	1,250	-0.32%
2023/11/21	0	29.70	0	0.00	29.85	0	1,471	0.00%
2023/11/17	4.4	29.84	0	0.00	29.80	4.4	1,530	0.29%
2023/11/16	6	29.50	1	29.60	29.55	5	1,543	0.32%
2023/11/15	1	29.70	0	29.70	29.70	1	1,549	0.06%
2023/11/09	1.1	28.85	0	0.00	28.85	1.1	1,627	0.06%
2023/11/07	0	0.00	1	28.85	28.90	-1	1,731	-0.06%
2023/11/06	0	0.00	1	28.70	28.80	-1	1,859	-0.05%
2023/11/03	1	28.60	1	28.60	28.60	0	1,894	0.00%
2023/11/01	3	28.18	0	0.00	28.30	3	2,108	0.14%
2023/10/30	1	28.60	1	28.55	28.60	0	2,353	0.00%
2023/10/26	1	28.60	0	0.00	28.55	1	2,586	0.04%
2023/10/25	0	28.90	1	29.05	28.65	-1	2,870	-0.03%
2023/10/19	0.2	28.55	0	0.00	28.40	0.2	3,462	0.01%
2023/10/18	0	28.50	0	0.00	29.10	0	3,477	0.00%
2023/10/17	0	28.55	1	28.50	28.45	-1	3,449	-0.03%
2023/10/16	1	29.20	0	0.00	28.65	1	3,463	0.03%
2023/10/13	1	28.50	0	0.00	28.50	1	3,441	0.03%
2023/10/11	5	28.34	0	0.00	28.35	5	3,460	0.14%
2023/10/06	2	28.73	0	0.00	28.75	2	3,496	0.06%
2023/10/04	1	28.30	0	0.00	28.40	1	3,529	0.03%
2023/10/03	0	0.00	4	28.55	28.55	-4	3,573	-0.11%
2023/10/02	3	28.40	4	28.40	28.40	-1	3,636	-0.03%
2023/09/28	11	28.68	0	0.00	28.65	11	3,764	0.29%
2023/09/25	0	0.00	2	28.50	28.60	-2	3,952	-0.05%
2023/09/19	0	0.00	2	28.40	28.40	-2	4,374	-0.05%
2023/09/18	2	28.35	10	28.41	28.45	-8	4,875	-0.16%
2023/09/15	4	28.24	0	0.00	28.20	4	4,950	0.08%
2023/09/14	8	28.43	2	28.40	28.40	6	4,951	0.12%
2023/09/13	5	28.33	11	28.20	28.45	-6	4,960	-0.12%
2023/09/12	6	28.23	0	0.00	28.25	6	4,996	0.12%
2023/09/11	0	0.00	10	27.86	28.00	-10	5,018	-0.20%
2023/09/08	11	28.05	0	0.00	28.05	11	5,045	0.22%
2023/09/07	0	0.00	0	28.25	28.15	0	5,102	0.00%
2023/09/06	0	28.40	0	0.00	28.15	0	5,151	0.00%
2023/09/05	0	28.75	15	28.53	28.50	-15	5,189	-0.29%
2023/09/04	24	28.61	9	28.40	28.70	15	5,251	0.29%
2023/09/01	0	0.00	19	28.52	28.55	-19	5,273	-0.36%
2023/08/31	5	28.62	16	28.23	28.55	-11	5,389	-0.20%
2023/08/30	2	27.95	0	0.00	28.00	2	5,419	0.04%
2023/08/29	16	27.72	5	27.81	27.85	11	5,593	0.20%
2023/08/28	7	27.52	15	27.63	27.50	-8	5,850	-0.14%
2023/08/25	2	27.85	22	27.85	27.95	-20	5,804	-0.34%
2023/08/24	3.1	27.90	5	27.95	27.85	-1.9	5,797	-0.03%
2023/08/23	14	28.04	2	28.00	28.10	12	5,797	0.21%
2023/08/22	5.1	28.11	0	0.00	28.05	5.1	5,809	0.09%
2023/08/21	0	28.45	1	28.50	28.45	-1	5,812	-0.02%
2023/08/18	3	28.50	3	28.30	28.35	0	5,850	0.00%
2023/08/17	0.1	29.10	0	0.00	28.80	0.1	5,935	0.00%
2023/08/15	0.1	29.20	0	0.00	29.10	0.1	5,950	0.00%
2023/08/11	2.1	29.86	1	29.90	30.00	1.1	6,008	0.02%
2023/08/10	9.2	31.16	0	0.00	30.45	9.2	5,968	0.15%
2023/08/09	1	32.30	0	0.00	32.45	1	5,861	0.02%
2023/08/08	0.1	32.90	6	33.13	32.70	-5.9	5,843	-0.10%
2023/08/07	9.1	33.86	8	33.69	33.45	1.1	5,843	0.02%
2023/08/04	0	0.00	6	34.54	34.40	-6	5,757	-0.10%
2023/08/02	16	34.62	21	34.41	34.00	-5	5,938	-0.08%
2023/08/01	5	34.18	4	34.09	33.90	1	5,847	0.02%
2023/07/31	2	34.70	30	34.73	34.55	-28	5,939	-0.47%
2023/07/28	74.1	35.39	41	34.98	34.10	33.1	6,126	0.54%
2023/07/27	23	34.83	27.3	34.91	35.00	-4.3	5,983	-0.07%
2023/07/25	1	32.80	0	0.00	32.70	1	5,643	0.02%
2023/07/24	13	32.84	2	32.90	32.75	11	5,693	0.19%
2023/07/21	1	32.60	0	0.00	32.25	1	5,906	0.02%
2023/07/20	3	32.25	25	32.63	32.80	-22	6,338	-0.35%
2023/07/19	0	32.25	0	0.00	31.90	0	6,847	0.00%
2023/07/17	1	32.85	1	32.75	32.75	0	7,430	0.00%
2023/07/14	0	0.00	3	31.95	32.40	-3	7,402	-0.04%
2023/07/11	0.1	32.85	0	0.00	32.80	0.1	7,286	0.00%
2023/07/10	5.1	33.10	8	32.83	32.80	-2.9	7,266	-0.04%
2023/07/07	2	33.18	2	33.35	33.30	0	7,228	0.00%
2023/07/06	3	34.27	4	34.23	34.00	-1	7,151	-0.01%
2023/07/05	0	0.00	8	34.03	34.05	-8	7,034	-0.11%
2023/07/04	9	34.12	8	33.87	33.80	1	6,972	0.01%
2023/07/03	10	34.22	5.1	34.21	34.20	4.9	6,895	0.07%
2023/06/30	1	34.25	1	34.20	34.05	0	6,789	0.00%
2023/06/29	17	34.23	5	34.13	34.25	12	6,717	0.18%
2023/06/28	2	33.43	5	33.72	33.15	-3	6,563	-0.05%
2023/06/27	27	33.93	17	33.88	33.80	10	6,491	0.15%
2023/06/26	30	34.38	22	34.60	34.75	8	6,287	0.13%
2023/06/20	0	0.00	0	32.70	32.60	0	5,679	0.00%
2023/06/19	0	32.55	0	0.00	32.55	0	5,652	0.00%
2023/06/15	1.1	32.25	0	0.00	32.30	1.1	5,582	0.02%
2023/06/13	2	32.85	0	0.00	32.90	2	5,535	0.04%
2023/06/12	0	0.00	5	33.70	33.20	-5	5,483	-0.09%
2023/06/09	6	33.57	0	0.00	33.80	6	5,424	0.11%
2023/06/08	1	33.40	1	33.55	33.25	0	5,374	0.00%
2023/06/07	1	33.65	2	33.70	33.80	-1	5,307	-0.02%
2023/06/06	8	34.39	14	33.59	33.55	-6	5,261	-0.11%
2023/06/05	11	34.00	14.8	33.78	33.75	-3.8	5,124	-0.07%
2023/06/02	67	33.41	40	33.87	33.25	27	5,014	0.54%
2023/06/01	5	33.52	3	33.29	33.50	2	4,830	0.04%
2023/05/31	1	31.85	0	31.95	31.75	1	4,534	0.02%
2023/05/29	2	32.08	0	0.00	31.95	2	4,522	0.04%
2023/05/26	1.1	31.70	2	31.48	31.60	-0.9	4,497	-0.02%
2023/05/24	1	32.70	1	32.45	32.45	0	4,428	0.00%
2023/05/23	2	32.60	0	0.00	32.60	2	4,365	0.05%
2023/05/19	0.1	31.50	0	0.00	31.35	0.1	4,193	0.00%
2023/05/18	0.1	32.10	1	31.90	31.85	-1	4,149	-0.02%
2023/05/16	0	31.65	0	0.00	31.70	0	4,032	0.00%
2023/05/15	0	0.00	2	31.70	31.45	-2	4,024	-0.05%
2023/05/12	0.5	31.80	0	31.70	32.05	0.5	4,013	0.01%
2023/05/11	0.5	31.80	0	31.70	31.75	0.5	4,001	0.01%
2023/05/10	53	32.45	52	33.02	32.40	1	3,948	0.03%
2023/05/09	72	33.36	65	33.43	33.20	7	3,911	0.18%
2023/05/08	59	33.54	63	33.53	33.50	-4	3,665	-0.11%
2023/05/05	57	33.05	57	33.44	33.10	0	3,594	0.00%
2023/05/04	72	33.40	68	32.69	33.65	4	3,437	0.12%
2023/05/03	52	32.00	52	32.05	32.10	0	3,116	0.00%
2023/05/02	1	32.00	1.2	31.62	32.00	-0.2	2,986	-0.01%
2023/04/28	0	0.00	61	31.32	31.30	-61	2,919	-2.09%
2023/04/27	189	31.33	131	31.69	31.35	58	2,866	2.02%	大買/大賣/
2023/04/26	144	32.29	138	31.85	32.00	6	2,767	0.22%	大買/大賣/
2023/04/25	90	31.45	111	32.85	32.35	-21	2,461	-0.85%	大賣/
2023/04/24	184	32.27	178	31.20	32.50	6	2,003	0.30%	大買/大賣/
2023/04/21	21.1	31.41	36	31.41	30.40	-14.9	1,446	-1.03%
2023/04/20	18	30.04	0	0.00	29.45	18	1,034	1.74%
2023/04/19	0	28.60	0	28.70	28.40	0	843	0.00%
2023/04/10	15	28.85	0.1	28.65	28.45	15	832	1.80%
2023/04/07	0	0.00	0	28.47	28.75	0	801	0.00%
2023/04/06	0	28.51	25	28.37	28.60	-25	789	-3.17%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/30	0	28.25	0	0.00	28.10	0	777	0.00%
2023/03/29	0.1	28.54	0	0.00	28.25	0.1	776	0.01%
2023/03/28	0	28.39	0.2	28.40	28.30	-0.2	779	-0.02%
2023/03/27	0	28.20	0	0.00	28.20	0	780	0.00%
2023/03/24	0	28.10	0	0.00	28.00	0	798	0.00%
2023/03/22	1	27.90	0	0.00	27.85	1	796	0.13%
2023/03/21	0	27.80	0	0.00	27.80	0	794	0.00%
2023/03/20	0.1	27.45	0	0.00	27.45	0.1	791	0.01%
2023/03/17	1.1	27.50	0	0.00	27.15	1.1	786	0.13%
2023/03/16	1.1	27.81	0	0.00	27.60	1.1	751	0.14%
2023/03/15	0	28.79	0	0.00	28.40	0	733	0.00%
2023/03/14	0	28.85	0	0.00	28.75	0	730	0.00%
2023/03/09	0	29.20	0	29.10	29.05	0	766	0.00%
2023/03/08	0	29.15	0	0.00	29.10	0	776	0.00%
2023/03/07	0	29.00	0	0.00	29.00	0	773	0.00%
2023/03/06	0.1	28.90	0	0.00	28.80	0.1	767	0.01%
2023/03/03	0	28.81	0	0.00	28.75	0	762	0.00%
2023/03/01	0	28.80	0	0.00	28.70	0	774	0.00%
2023/02/22	0	28.65	2	28.55	28.60	-2	794	-0.25%
2023/02/21	0	28.80	0	0.00	28.70	0	800	0.00%
2023/02/08	0	0.00	0	29.05	29.05	0	821	0.00%
2023/02/07	0	0.00	0.2	28.85	29.10	-0.2	808	-0.02%
2023/02/06	0.1	28.70	0	0.00	28.60	0.1	785	0.01%
2023/02/01	0.2	28.85	0	0.00	28.85	0.2	763	0.02%
2023/01/31	0.1	29.05	0	0.00	29.10	0.1	757	0.01%
2023/01/11	0	28.25	0	0.00	28.30	0	725	0.00%
2022/12/26	0	0.00	0.5	27.25	27.20	-0.5	704	-0.07%
2022/12/13	0	27.85	0	0.00	27.80	0	707	0.00%
2022/11/16	0	0.00	1	27.15	26.80	-1	732	-0.14%
2022/11/14	1	27.00	0	0.00	27.15	1	826	0.12%
2022/11/11	0.1	27.00	0	0.00	27.00	0.1	814	0.01%
2022/11/03	0	26.35	0	0.00	26.15	0	855	0.00%
2022/10/26	6	25.70	0	0.00	25.65	6	835	0.72%
2022/10/11	0.5	26.20	0	0.00	25.90	0.5	932	0.05%
2022/10/07	0	26.75	0	0.00	26.70	0	935	0.00%
2022/10/03	0	0.00	1	26.60	26.45	-1	983	-0.10%
2022/09/30	1	26.30	21	26.01	26.60	-20	1,005	-1.99%
2022/09/27	0	0.00	2	26.50	26.55	-2	1,049	-0.19%
2022/09/26	0	26.65	0	0.00	26.45	0	1,059	0.00%
2022/09/23	0	27.30	0	0.00	26.95	0	1,085	0.00%
2022/09/16	0	27.70	0	0.00	27.35	0	1,338	0.00%
2022/08/22	7	29.07	5	28.65	28.70	2	1,614	0.12%
2022/08/15	0	0.00	1	28.15	28.15	-1	1,686	-0.06%
2022/08/11	1	27.50	0	0.00	27.55	1	1,767	0.06%
2022/08/03	0	0.00	2	26.80	26.90	-2	1,973	-0.10%
2022/08/02	0	0.00	1	26.90	26.95	-1	2,014	-0.05%
2022/08/01	0	0.00	10.6	27.06	27.10	-10.6	2,045	-0.52%
2022/07/22	0	0.00	1	26.70	26.85	-1	2,230	-0.04%
2022/07/21	2	26.25	0	0.00	26.45	2	2,235	0.09%
2022/07/20	0	0.00	4	26.48	26.35	-4	2,232	-0.18%
2022/07/19	10	26.35	0	0.00	26.35	10	2,237	0.45%
2022/07/18	1	25.45	0	0.00	25.80	1	2,234	0.04%
2022/07/15	3	25.55	0	0.00	25.45	3	2,229	0.13%
2022/07/13	3	25.80	0	0.00	25.80	3	2,232	0.13%
2022/07/08	0	0.00	6	25.60	25.75	-6	2,211	-0.27%
2022/07/05	7.2	25.91	0	0.00	25.95	7.2	2,181	0.33%
2022/06/28	11	27.36	0	0.00	27.15	11	2,088	0.53%
2022/06/24	0	0.00	1	29.85	29.75	-1	1,968	-0.05%
2022/06/23	0	29.75	2	29.80	29.65	-2	1,984	-0.10%
2022/06/22	1	29.70	0	0.00	29.55	1	1,991	0.05%
2022/06/21	12	29.98	0	0.00	29.95	12	1,965	0.61%
2022/06/20	0.2	30.05	4	30.33	29.90	-3.8	1,925	-0.20%
2022/06/17	4	30.10	0	0.00	30.30	4	1,901	0.21%
2022/06/15	0	0.00	3	29.82	30.05	-3	1,870	-0.16%
2022/06/14	3	29.35	0	0.00	29.60	3	1,862	0.16%
2022/06/13	0	29.85	8	29.51	29.55	-8	1,862	-0.43%
2022/06/09	0	30.20	0	0.00	30.20	0	1,857	0.00%
2022/06/08	0.2	30.10	0	0.00	30.05	0.2	1,848	0.01%
2022/06/07	0	30.03	0	0.00	29.95	0	1,851	0.00%
2022/06/01	4	30.00	0	0.00	30.00	4	1,905	0.21%
2022/05/31	2	29.98	0	0.00	30.00	2	1,889	0.11%
2022/05/30	0	0.00	2	30.05	30.05	-2	1,865	-0.11%
2022/05/26	2	29.50	0	0.00	29.65	2	1,795	0.11%
2022/05/25	2	29.35	0	0.00	29.40	2	1,775	0.11%
2022/05/24	0	30.15	0	0.00	29.95	0	1,731	0.00%
2022/05/20	2	29.90	0	0.00	29.95	2	1,721	0.12%
2022/05/19	2	29.75	0	0.00	29.60	2	1,700	0.12%
2022/05/17	1	30.20	0	30.30	30.20	1	1,611	0.06%
2022/05/13	0	0.00	0.1	30.75	30.85	-0.1	1,594	-0.01%
2022/05/12	0.2	30.70	0	0.00	30.40	0.2	1,621	0.01%
2022/05/10	1	32.95	2	32.90	32.50	-1	1,614	-0.06%
2022/04/22	0	35.00	1	34.60	34.95	-1	1,466	-0.07%
2022/04/13	0.1	34.45	0	0.00	34.40	0.1	1,681	0.01%
2022/04/08	0	34.70	0	0.00	34.50	0	1,793	0.00%
2022/04/07	3	34.77	0	0.00	34.60	3	1,808	0.17%
2022/04/06	0	34.80	0	0.00	34.90	0	1,813	0.00%
2022/04/01	1	34.60	0	0.00	34.60	1	1,846	0.05%
2022/03/31	0	34.75	0	0.00	35.00	0	1,948	0.00%
2022/03/25	0	34.80	0	0.00	34.50	0	2,155	0.00%
2022/03/24	0	35.10	0	0.00	34.85	0	2,163	0.00%
2022/03/22	0	35.15	0	0.00	35.10	0	2,204	0.00%
2022/03/17	0	34.70	0	0.00	34.70	0	2,371	0.00%
2022/03/16	0	34.35	2	34.50	34.35	-2	2,376	-0.08%
2022/03/10	0	0.00	0	34.40	34.35	0	2,412	0.00%
2022/03/07	0	0.00	1	34.15	34.35	-1	2,401	-0.04%
2022/03/04	2	34.95	0	0.00	34.90	2	2,409	0.08%
2022/03/02	0	0.00	1	34.85	35.00	-1	2,632	-0.04%
2022/02/24	2	35.15	2	35.05	34.60	0	2,724	0.00%
2022/02/21	0	0.00	1	36.15	36.20	-1	2,895	-0.03%
2022/02/18	5	35.70	0	0.00	35.70	5	2,919	0.17%
2022/02/17	1	35.60	0	0.00	35.90	1	2,964	0.03%
2022/02/10	0	0.00	12	36.20	36.25	-12	3,084	-0.39%
2022/02/08	1	35.15	4	35.11	35.60	-3	3,060	-0.10%
2022/01/25	1	34.10	1	34.20	34.10	0	3,117	0.00%
2022/01/24	2	34.10	0	0.00	34.35	2	3,167	0.06%
2022/01/18	2	34.80	2	35.00	34.80	0	3,277	0.00%
2022/01/10	2	35.10	0	0.00	35.65	2	3,310	0.06%
2022/01/05	0	0.00	8	34.81	34.65	-8	3,317	-0.24%
2022/01/03	0	0.00	2	35.10	35.05	-2	3,268	-0.06%
2021/12/30	3	35.55	10	35.45	35.30	-7	3,292	-0.21%
2021/12/29	8	35.46	10	35.50	35.50	-2	3,355	-0.06%
2021/12/28	0	0.00	17	35.05	35.20	-17	3,391	-0.50%
2021/12/27	4	36.06	3	36.02	35.60	1	3,425	0.03%
2021/12/24	22	35.82	2	35.90	35.90	20	3,417	0.59%
2021/12/23	0	0.00	2	35.05	35.05	-2	3,392	-0.06%
2021/12/22	5	34.40	0	0.00	34.35	5	3,483	0.14%
2021/12/20	10	33.90	0	0.00	33.70	10	4,690	0.21%
2021/12/17	0	0.00	1	33.95	33.90	-1	4,907	-0.02%
2021/12/16	2	33.83	0	0.00	33.70	2	4,925	0.04%
2021/12/15	0	0.00	3	33.85	33.95	-3	4,956	-0.06%
2021/12/14	4	34.64	0	0.00	34.00	4	4,980	0.08%
2021/12/13	0	0.00	1	33.60	33.60	-1	4,850	-0.02%
2021/12/10	10	33.85	0	0.00	33.90	10	4,864	0.21%
2021/12/07	1	33.70	0.4	33.73	33.80	0.6	4,883	0.01%
2021/12/06	0	0.00	0.2	33.80	33.70	-0.2	4,864	0.00%
2021/12/03	1	33.75	2	33.85	33.85	-1	4,886	-0.02%
2021/12/02	3	33.80	5	33.80	33.80	-2	4,893	-0.04%
2021/12/01	0	0.00	8	33.84	34.05	-8	4,897	-0.16%
2021/11/29	9.1	33.62	3	33.75	34.10	6.1	4,919	0.12%
2021/11/26	9.2	34.37	3	34.93	34.50	6.2	4,875	0.13%
2021/11/25	1	35.70	0	0.00	35.70	1	4,805	0.02%
2021/11/24	2	35.15	1	35.25	35.50	1	4,774	0.02%
2021/11/23	0	0.00	0.2	35.25	34.85	-0.2	4,774	0.00%
2021/11/19	3	35.48	10	35.50	35.50	-7	4,784	-0.15%
2021/11/18	3.1	36.06	1	36.00	36.05	2.1	4,768	0.04%
2021/11/17	0	0.00	10	35.29	35.40	-10	4,669	-0.21%
2021/11/15	1	34.60	0	0.00	35.00	1	4,663	0.02%
2021/11/12	6	34.55	0	0.00	34.50	6	4,711	0.13%
2021/11/11	0	0.00	1	34.60	34.50	-1	4,748	-0.02%
2021/11/09	1	35.00	0	0.00	35.00	1	4,749	0.02%
2021/11/08	1	35.10	0	0.00	35.15	1	4,727	0.02%
2021/11/04	3	34.57	0	0.00	34.35	3	4,717	0.06%
2021/11/03	11	34.40	0	0.00	34.65	11	4,720	0.23%
2021/11/02	1	34.35	11	34.50	34.30	-10	4,727	-0.21%
2021/11/01	0	0.00	4	34.25	34.20	-4	4,711	-0.08%
2021/10/29	4	33.46	4	33.51	34.00	0	4,713	0.00%
2021/10/27	3	33.10	1	33.25	33.05	2	4,763	0.04%
2021/10/26	4	33.39	0	0.00	33.35	4	4,746	0.08%
2021/10/25	3	33.53	2	33.60	33.60	1	4,738	0.02%
2021/10/22	10	33.68	0	0.00	33.60	10	4,771	0.21%
2021/10/20	5	34.20	0	0.00	33.95	5	4,901	0.10%
2021/10/18	2	34.68	1	34.45	34.40	1	5,010	0.02%
2021/10/13	0	0.00	11	33.57	33.10	-11	5,046	-0.22%
2021/10/08	11	33.77	0	0.00	33.55	11	5,047	0.22%
2021/10/05	2	33.25	2	33.08	33.90	0	5,163	0.00%
2021/10/04	0	0.00	1	34.15	33.75	-1	5,229	-0.02%
2021/10/01	8.1	34.40	11	35.08	34.40	-3	5,334	-0.06%
2021/09/30	10	35.69	10	36.05	35.65	0	5,582	0.00%
2021/09/29	8	35.91	90	36.08	35.70	-82	5,656	-1.45%
2021/09/28	110	37.33	48	38.45	37.20	62	5,623	1.10%	大買/
2021/09/27	41	36.97	26	36.67	37.50	15	5,127	0.29%
2021/09/24	172	35.19	145	36.02	34.10	27	5,231	0.52%	大買/大賣/
2021/09/23	1	33.85	0	34.30	34.10	1	5,482	0.02%
2021/09/22	0	0.00	4	34.11	33.80	-4	5,512	-0.07%
2021/09/16	0	35.15	0	0.00	34.90	0	5,568	0.00%
2021/09/15	4	35.28	0	0.00	35.15	4	5,599	0.07%
2021/09/14	4	35.63	0	0.00	35.70	4	5,717	0.07%
2021/08/31	0.1	36.05	1	35.75	36.00	-1	7,220	-0.01%
2021/08/30	0	36.80	4	36.65	36.45	-4	8,170	-0.05%
2021/08/26	2	36.35	0	0.00	36.65	2	9,338	0.02%
2021/08/25	2	36.45	2	36.48	36.45	0	9,548	0.00%
2021/08/23	0	0.00	1	36.60	36.65	-1	9,552	-0.01%
2021/08/19	0.1	35.89	0	0.00	35.80	0.1	9,595	0.00%
2021/08/18	0	0.00	2	36.50	36.75	-2	9,597	-0.02%
2021/08/17	0.1	37.43	0	0.00	36.85	0.1	9,597	0.00%
2021/08/16	0.1	39.98	0	0.00	39.65	0.1	9,655	0.00%
2021/08/12	1	41.15	0	0.00	41.15	1	9,653	0.01%
2021/08/11	0.1	41.55	10	41.95	41.15	-9.9	9,717	-0.10%
2021/08/09	0	0.00	2	42.30	42.40	-2	9,916	-0.02%
2021/08/06	2.1	42.15	0	0.00	42.05	2.1	10,006	0.02%
2021/07/28	0.1	41.45	0	0.00	41.70	0.1	11,200	0.00%
2021/07/27	0	0.00	7	42.00	41.75	-7	11,276	-0.06%
2021/07/26	15	41.79	1	42.40	41.35	14	11,320	0.12%
2021/07/23	2	43.58	0.3	43.68	43.80	1.7	11,234	0.02%
2021/07/21	5	43.05	1	42.50	42.65	4	11,280	0.04%
2021/07/20	1.1	43.88	0	0.00	43.40	1.1	11,329	0.01%
2021/07/16	7	44.69	0	0.00	44.75	7	11,723	0.06%
2021/07/14	0	44.10	0	0.00	44.35	0	12,012	0.00%
2021/07/13	1	44.99	1	44.80	44.20	0	12,155	0.00%
2021/07/12	0	45.55	4	45.58	44.95	-4	12,200	-0.03%
2021/07/09	1	45.95	5	46.45	45.95	-4	12,244	-0.03%
2021/07/08	23	47.45	3	47.55	46.80	20	12,352	0.16%
2021/07/07	17	49.24	30	49.57	48.00	-13	12,719	-0.10%
2021/07/06	14	48.34	13	48.53	48.05	1	12,729	0.01%
2021/07/05	29	48.28	22	47.91	48.35	7	12,634	0.06%
2021/07/02	3	48.68	11	48.32	48.25	-8	12,625	-0.06%
2021/07/01	35	49.85	46	50.33	47.70	-11	12,600	-0.09%
2021/06/30	18	48.10	4	47.59	48.50	14	12,196	0.11%
2021/06/29	0	0.00	1	46.15	45.60	-1	11,816	-0.01%
2021/06/28	0	0.00	1	44.45	46.00	-1	11,840	-0.01%
2021/06/25	6	45.46	1.1	45.30	44.90	4.9	11,931	0.04%
2021/06/24	5	45.05	0	0.00	45.40	5	12,036	0.04%
2021/06/23	3	45.32	12	45.75	44.80	-9	12,046	-0.07%
2021/06/22	19	46.83	4	47.11	45.25	15	12,006	0.12%
2021/06/21	5	45.72	1.1	45.51	45.80	3.9	11,681	0.03%
2021/06/18	0	0.00	0.2	43.90	44.30	-0.2	11,495	0.00%
2021/06/17	3	44.65	0	0.00	44.05	3	11,500	0.03%
2021/06/16	0.1	44.00	1	44.10	43.85	-0.9	11,569	-0.01%
2021/06/11	17	46.65	13	45.77	44.50	4	11,486	0.03%
2021/06/09	2	45.93	13	45.42	45.10	-11	11,135	-0.10%
2021/06/08	5	48.10	7	47.92	46.90	-2	11,004	-0.02%
2021/06/07	58	48.29	132	48.21	49.00	-74	10,711	-0.69%	大賣/
2021/06/04	109	46.83	40	46.90	45.65	69	9,730	0.71%	大買/
2021/06/03	24	46.61	10	46.44	46.40	14	9,410	0.15%
2021/06/02	5	44.72	0	0.00	44.75	5	8,596	0.06%
2021/05/28	0.1	41.20	0	0.00	41.20	0.1	8,435	0.00%
2021/05/26	0	0.00	0	41.50	41.60	0	8,506	0.00%
2021/05/25	1	41.50	0	0.00	41.70	1	8,495	0.01%
2021/05/24	0.3	42.90	0	0.00	42.35	0.3	8,454	0.00%
2021/05/19	0	0.00	12	40.35	40.35	-12	8,352	-0.14%
2021/05/18	13	38.87	0	0.00	40.00	13	8,294	0.16%
2021/05/13	0	0.00	1	38.05	40.55	-1	7,981	-0.01%
2021/05/12	0	0.00	6.2	42.69	40.80	-6.2	7,825	-0.08%
2021/05/11	11	47.64	42	48.84	44.85	-31	7,543	-0.41%
2021/05/10	14	45.71	11	45.08	46.30	3	7,010	0.04%
2021/05/07	0	42.90	0	0.00	43.20	0	6,735	0.00%
2021/05/06	0	0.00	5	43.55	42.90	-5	6,739	-0.07%
2021/05/05	0	0.00	1	43.00	42.80	-1	6,710	-0.01%
2021/05/04	0	0.00	2	41.62	42.35	-2	6,679	-0.03%
2021/05/03	0	0.00	1	44.20	44.45	-1	6,594	-0.02%
2021/04/29	0	0.00	2	44.25	44.60	-2	6,583	-0.03%
2021/04/28	1	44.80	0.1	45.20	44.90	0.9	6,554	0.01%
2021/04/27	4	45.21	11	44.75	45.80	-7	6,573	-0.11%
2021/04/26	6	45.11	1	44.95	45.20	5	6,491	0.08%
2021/04/23	0	0.00	4	43.75	44.10	-4	6,353	-0.06%
2021/04/22	1	45.10	5	43.67	42.65	-4	6,216	-0.06%
2021/04/21	2	43.80	2	43.85	43.90	0	6,020	0.00%
2021/04/20	2	42.70	2	42.88	42.90	0	5,845	0.00%
2021/04/19	6	42.94	0	0.00	43.00	6	5,793	0.10%
2021/04/16	0.2	41.40	3	40.95	41.55	-2.8	5,623	-0.05%
2021/04/15	6	41.03	0	0.00	40.80	6	5,565	0.11%
2021/04/14	5	41.37	0	0.00	40.75	5	5,534	0.09%
2021/04/13	12	42.14	8	42.26	41.80	4	5,423	0.07%
2021/04/12	2	38.35	2	39.58	40.45	0	4,935	0.00%
2021/04/09	6.1	37.23	0	0.00	37.00	6.1	4,665	0.13%
2021/04/08	1	37.95	3	37.85	38.00	-2	4,657	-0.04%
2021/04/07	0	37.19	0	0.00	37.00	0	4,750	0.00%
2021/04/06	0	37.00	5	37.00	37.40	-5	5,023	-0.10%
2021/04/01	1	35.40	5	35.10	35.40	-4	5,095	-0.08%
2021/03/31	3	34.90	1	34.85	34.90	2	4,996	0.04%
2021/03/30	2	34.85	7	34.84	35.00	-5	4,935	-0.10%
2021/03/29	5	34.25	6	34.46	34.05	-1	4,784	-0.02%
2021/03/26	1	33.55	5	33.70	33.60	-4	4,838	-0.08%
2021/03/25	0	0.00	6	33.24	33.35	-6	4,869	-0.12%
2021/03/24	0	0.00	1	32.90	33.00	-1	4,804	-0.02%
2021/03/23	0	0.00	2	32.75	32.70	-2	4,820	-0.04%
2021/03/22	7	32.74	0	0.00	33.00	7	5,030	0.14%
2021/03/19	0	0.00	1	32.40	32.65	-1	5,060	-0.02%
2021/03/12	10	32.23	10	32.18	32.30	0	5,083	0.00%
2021/03/10	0	32.25	0	0.00	32.30	0	5,138	0.00%
2021/03/08	0	0.00	31	32.20	32.10	-31	5,171	-0.60%
2021/03/03	0	31.85	0	0.00	31.85	0	5,198	0.00%
2021/02/24	30	31.45	0	0.00	31.50	30	5,173	0.58%
2021/02/22	0	0.00	10	31.20	31.10	-10	5,150	-0.19%
2021/02/17	0	0.00	5	30.25	30.20	-5	5,365	-0.09%
2021/02/05	0	0.00	5	29.40	29.35	-5	5,789	-0.09%
2021/01/26	0	0.00	0	29.95	29.90	0	6,185	0.00%
2021/01/25	0	0.00	9	30.07	30.15	-9	6,210	-0.14%
2021/01/22	2	29.58	0	0.00	29.60	2	6,234	0.03%
2021/01/21	2	29.85	0	0.00	29.90	2	6,209	0.03%
2021/01/20	2	29.80	0	30.30	29.85	2	6,286	0.03%
2021/01/19	0	0.00	0	31.30	30.85	0	6,495	0.00%
2021/01/14	0	32.45	1	31.90	32.05	-1	6,677	-0.01%
2021/01/12	5	32.50	0.3	32.30	32.25	4.7	6,781	0.07%
2021/01/11	10	33.00	0	0.00	33.00	10	6,760	0.15%
2021/01/07	1	34.10	0	0.00	33.55	1	6,802	0.01%
2021/01/05	0	0.00	1	33.70	33.75	-1	7,035	-0.01%
2020/12/31	0	0.00	2	34.05	34.00	-2	7,154	-0.03%
2020/12/30	1	34.15	8	34.17	34.15	-7	7,118	-0.10%
2020/12/29	12	33.85	8	34.88	33.55	4	7,018	0.06%
2020/12/28	9	33.22	17	33.06	33.45	-8	6,617	-0.12%
2020/12/25	0	0.00	1	31.90	31.85	-1	6,421	-0.02%
2020/12/23	0	0.00	1	32.05	32.00	-1	6,696	-0.01%
2020/12/22	19	32.32	21	32.37	32.10	-2	6,864	-0.03%
2020/12/21	20	31.90	5	32.00	31.95	15	6,824	0.22%
2020/12/18	0	0.00	2	31.50	31.35	-2	6,858	-0.03%
2020/12/16	10	31.55	11	31.90	31.75	-1	7,030	-0.01%
2020/12/14	1	30.40	0	0.00	30.85	1	7,238	0.01%
2020/12/10	0	0.00	5	31.20	30.85	-5	7,732	-0.06%
2020/12/09	0	31.00	0	0.00	30.90	0	7,836	0.00%
2020/12/07	5	30.80	0	31.50	30.80	5	8,044	0.06%
2020/12/02	8	31.65	0	0.00	31.65	8	8,383	0.10%
2020/12/01	0	0.00	2	32.10	31.95	-2	8,434	-0.02%
2020/11/26	3	32.15	0	0.00	31.95	3	8,892	0.03%
2020/11/24	5	31.95	0	0.00	31.90	5	9,455	0.05%
2020/11/18	1	32.00	0	0.00	31.95	1	9,607	0.01%
2020/11/17	16	31.92	0.1	32.50	32.00	15.9	9,652	0.16%
2020/11/16	1	32.60	0	0.00	32.65	1	9,663	0.01%
2020/11/13	17	34.06	23	33.81	32.60	-6	9,815	-0.06%
2020/11/10	1	32.45	0	0.00	32.45	1	9,584	0.01%
2020/11/09	0	0.00	2	33.10	33.25	-2	9,613	-0.02%
2020/11/06	0	0.00	1	32.70	32.70	-1	9,894	-0.01%
2020/11/03	10	33.30	0	0.00	33.15	10	10,121	0.10%
2020/11/02	1	33.20	0	0.00	33.15	1	10,118	0.01%
2020/10/29	0	34.30	2	34.45	34.30	-2	10,056	-0.02%
2020/10/28	0	0.00	1	34.75	34.75	-1	10,041	-0.01%
2020/10/27	2	34.88	1	35.45	35.35	1	9,929	0.01%
2020/10/26	0	0.00	1	33.60	33.55	-1	9,628	-0.01%
2020/10/22	2	34.25	7	34.07	33.85	-5	9,557	-0.05%
2020/10/21	1	33.50	5	33.80	33.75	-4	9,440	-0.04%
2020/10/20	5	32.90	1	33.30	33.60	4	9,399	0.04%
2020/10/19	1	32.35	0	0.00	32.50	1	9,368	0.01%
2020/10/15	2	33.53	1	33.45	33.20	1	9,340	0.01%
2020/10/14	7	33.60	17	33.45	33.20	-10	9,348	-0.11%
2020/10/13	21	34.42	6	34.25	34.50	15	9,174	0.16%
2020/10/12	1	33.35	1	33.35	33.50	0	8,973	0.00%
2020/10/07	1	32.20	2	32.25	32.25	-1	8,838	-0.01%
2020/10/06	3	32.38	11	32.18	32.50	-8	8,827	-0.09%
2020/10/05	0	0.00	2	31.78	32.10	-2	8,814	-0.02%
2020/09/30	1	31.90	0	0.00	31.55	1	8,814	0.01%
2020/09/29	11	32.51	3	32.22	32.55	8	8,758	0.09%
2020/09/28	1	32.00	0	0.00	31.80	1	8,634	0.01%
2020/09/25	8	31.78	9	31.26	31.60	-1	8,596	-0.01%
2020/09/24	0	0.00	2	30.45	30.45	-2	8,511	-0.02%
2020/09/23	1	31.50	6	31.46	31.15	-5	8,369	-0.06%
2020/09/22	3	32.40	2	31.90	31.90	1	8,273	0.01%
2020/09/21	7	33.14	4	33.01	33.10	3	8,144	0.04%
2020/09/18	5	32.58	4	32.66	32.90	1	8,049	0.01%
2020/09/17	6	31.45	5	31.76	31.75	1	7,804	0.01%
2020/09/16	7	30.71	16	30.95	31.55	-9	7,580	-0.12%
2020/09/15	0	0.00	8	29.34	30.00	-8	7,301	-0.11%
2020/09/14	8	29.11	6	29.79	29.00	2	7,211	0.03%
2020/09/11	0	0.00	5	28.79	28.50	-5	7,118	-0.07%
2020/09/10	21	29.53	26	29.45	29.00	-5	7,058	-0.07%
2020/09/09	15	29.62	29.3	29.36	29.65	-14.3	6,999	-0.20%
2020/09/08	34	29.20	14	29.09	29.15	20	6,915	0.29%
2020/09/07	1.1	28.04	0	0.00	27.90	1.1	6,728	0.02%
2020/09/04	6	27.78	3	28.00	27.80	3	6,666	0.05%
2020/09/03	3	28.07	2	28.60	28.70	1	6,678	0.01%
2020/09/02	7	28.57	2	28.65	28.45	5	6,571	0.08%
2020/09/01	7.1	29.76	8	29.92	29.50	-0.9	6,390	-0.01%
2020/08/31	3	29.12	24	29.50	30.30	-21	6,145	-0.34%
2020/08/28	4	26.53	5	27.65	27.55	-1	5,720	-0.02%
2020/08/27	3	26.50	10	27.05	26.30	-7	5,580	-0.13%
2020/08/26	12	27.37	0	0.00	27.10	12	5,487	0.22%
2020/08/25	2	27.65	7	27.55	27.30	-5	5,429	-0.09%
2020/08/24	5	27.05	10	27.11	27.00	-5	5,386	-0.09%
2020/08/21	14	27.33	3	27.23	27.30	11	5,399	0.20%
2020/08/20	4	27.21	14	27.14	27.50	-10	5,342	-0.19%
2020/08/19	5	27.54	19	27.18	28.00	-14	5,215	-0.27%
2020/08/18	10	26.40	12	26.83	26.45	-2	5,110	-0.04%
2020/08/17	12	26.32	3	26.25	26.50	9	5,168	0.17%
2020/08/14	7	26.05	9	26.37	26.35	-2	5,275	-0.04%
2020/08/13	0	0.00	8	25.62	25.55	-8	5,249	-0.15%
2020/08/12	23	25.69	64	25.58	25.40	-41	5,257	-0.78%
2020/08/11	44	25.03	17	24.82	25.15	27	5,099	0.53%
2020/08/10	1	23.85	0	0.00	23.90	1	4,954	0.02%
2020/08/07	5	23.91	2	24.00	24.15	3	4,961	0.06%
2020/08/06	6	23.51	6	23.45	23.55	0	4,927	0.00%
2020/08/05	2	23.40	0	0.00	23.40	2	5,157	0.04%
2020/08/03	0	0.00	8	23.03	23.20	-8	5,110	-0.16%
2020/07/30	0	0.00	2	23.30	23.25	-2	5,088	-0.04%
2020/07/29	0	0.00	1	23.30	23.15	-1	5,083	-0.02%
2020/07/28	4	23.15	0	0.00	23.10	4	5,093	0.08%
2020/07/27	10	24.05	0	0.00	23.60	10	5,082	0.20%
2020/07/24	8	23.80	11	23.61	23.60	-3	5,059	-0.06%
2020/07/23	1	24.10	1	23.80	23.80	0	5,049	0.00%
2020/07/21	10	23.85	0	0.00	23.90	10	4,952	0.20%
2020/07/20	0.1	23.85	5	24.00	23.95	-4.9	4,914	-0.10%
2020/07/16	0	0.00	1	23.65	23.85	-1	4,858	-0.02%
2020/07/10	0	0.00	7	23.45	23.35	-7	4,775	-0.15%
2020/07/09	1	23.05	1	23.35	23.05	0	4,699	0.00%
2020/07/06	1	23.15	0	0.00	23.00	1	4,713	0.02%
2020/07/02	0	0.00	7	23.79	23.85	-7	4,572	-0.15%
2020/07/01	0	0.00	0	23.65	23.65	0	4,583	0.00%
2020/06/30	5	23.35	0	0.00	23.30	5	4,558	0.11%
2020/06/23	7	23.66	0	0.00	23.55	7	4,655	0.15%
2020/06/22	0	0.00	11	23.76	23.70	-11	4,710	-0.23%
2020/06/18	11	24.15	0	0.00	24.00	11	4,723	0.23%
2020/06/17	0	23.75	6	23.90	23.75	-6	4,736	-0.13%
2020/06/16	1	23.30	0	0.00	23.85	1	4,805	0.02%
2020/06/15	11	23.23	0	0.00	22.90	11	4,918	0.22%
2020/06/12	10	22.70	0	0.00	22.70	10	4,931	0.20%
2020/06/10	150	23.18	150	22.75	22.75	0	5,048	0.00%	大買/大賣/
2020/06/09	5	23.87	3	23.70	23.70	2	5,193	0.04%
2020/06/08	0	0.00	8.3	23.87	23.95	-8.3	5,294	-0.16%
2020/06/05	8	23.72	0	0.00	23.75	8	5,394	0.15%
2020/05/29	0	0.00	5	23.98	23.60	-5	5,939	-0.08%
2020/05/28	8	24.09	7	24.24	23.85	1	6,106	0.02%
2020/05/25	7	23.52	3	23.75	23.45	4	7,089	0.06%
2020/05/22	0	0.00	2	24.30	24.05	-2	7,214	-0.03%
2020/05/21	1	24.20	8	24.28	24.30	-7	7,427	-0.09%
2020/05/20	3	23.82	4	23.79	23.55	-1	7,367	-0.01%
2020/05/19	2	23.55	19	23.36	23.60	-17	7,336	-0.23%
2020/05/18	7	22.99	70	22.69	23.10	-63	7,175	-0.88%
2020/05/15	56	22.05	2	22.15	22.20	54	7,007	0.77%
2020/05/14	1	21.50	9	21.95	21.50	-8	6,955	-0.12%
2020/05/12	26	22.31	12	22.24	22.40	14	6,806	0.21%
2020/05/08	0	0.00	1	21.10	21.05	-1	6,555	-0.02%
2020/05/07	0	0.00	1	21.10	21.10	-1	6,650	-0.02%
2020/05/06	0	0.00	1	21.05	20.90	-1	6,792	-0.01%
2020/04/30	0	0.00	4	21.10	21.20	-4	6,772	-0.06%
2020/04/29	6.1	21.08	0	0.00	21.05	6.1	6,759	0.09%
2020/04/28	0	0.00	1	21.00	21.00	-1	6,732	-0.01%
2020/04/27	1	20.75	0.1	20.80	20.70	0.9	6,745	0.01%
2020/04/21	1	20.60	0	0.00	20.35	1	6,773	0.01%
2020/04/16	3	21.30	0	0.00	21.15	3	6,759	0.04%
2020/04/14	0	0.00	2	20.60	20.85	-2	6,657	-0.03%
2020/04/10	6	20.73	0	0.00	20.75	6	6,633	0.09%
2020/04/09	2	20.85	7	21.06	21.10	-5	6,605	-0.08%
2020/04/08	0	0.00	2	20.88	20.85	-2	6,563	-0.03%
2020/04/07	0	0.00	2	20.48	20.30	-2	6,514	-0.03%
2020/04/06	0	21.00	0	0.00	20.40	0	6,489	0.00%
2020/04/01	0	20.70	0	0.00	20.50	0	6,454	0.00%
2020/03/31	1	20.40	0	0.00	20.55	1	6,481	0.02%
2020/03/27	5	20.20	3	20.70	20.10	2	6,396	0.03%
2020/03/26	3	21.20	13	20.65	20.75	-10	6,303	-0.16%
2020/03/25	16	20.16	2	20.35	20.35	14	6,194	0.23%
2020/03/20	2	18.40	1	18.40	18.35	1	5,913	0.02%
2020/03/19	13.2	17.59	5	17.70	17.55	8.2	5,777	0.14%
2020/03/18	1	20.25	39	20.05	19.45	-38	5,544	-0.69%
2020/03/17	41	20.67	22	20.44	20.35	19	5,438	0.35%
2020/03/16	5	21.50	4	21.50	21.00	1	5,330	0.02%
2020/03/13	5.1	21.06	3	21.30	21.30	2.1	5,237	0.04%
2020/03/12	6	22.08	17	22.25	22.50	-11	4,960	-0.22%
2020/03/11	1	22.85	4	22.91	23.00	-3	4,821	-0.06%
2020/03/10	7	22.63	0	0.00	22.70	7	4,707	0.15%
2020/03/09	4	22.50	0	0.00	22.10	4	4,538	0.09%
2020/03/06	3	23.38	2	23.25	23.20	1	4,361	0.02%
2020/03/05	7	23.35	0	0.00	23.50	7	4,286	0.16%
2020/03/04	1	23.80	3.2	24.44	23.75	-2.2	4,154	-0.05%
2020/03/03	13	24.32	6	24.41	24.20	7	4,018	0.17%
2020/03/02	8	23.52	5	23.15	23.35	3	3,790	0.08%
2020/02/27	1	24.95	6	24.53	23.65	-5	3,649	-0.14%
2020/02/26	68	23.95	61	24.21	23.65	7	3,278	0.21%
2020/02/25	21	23.32	55	22.91	22.60	-34	2,676	-1.27%
2020/02/24	15	22.37	15	22.74	23.00	0	2,438	0.00%
2020/02/21	6	21.54	1	21.60	21.65	5	2,096	0.24%
2020/02/20	0	0.00	5	21.10	21.00	-5	1,950	-0.26%
2020/02/19	11	20.60	0	0.00	20.60	11	1,856	0.59%
2020/02/18	1	20.50	0	0.00	20.50	1	1,884	0.05%
2020/02/13	0	20.10	0	0.00	20.10	0	1,892	0.00%
2020/02/11	0	0.00	5	20.05	20.05	-5	1,862	-0.27%
2020/02/10	2	20.35	1	20.75	20.25	1	1,832	0.05%
2020/02/07	0	0.00	1	20.70	20.80	-1	1,732	-0.06%
2020/02/06	5	19.90	0	0.00	20.00	5	1,578	0.32%
2020/02/03	5.1	19.50	2	19.15	19.55	3.1	1,540	0.20%
2020/01/20	0	0.00	3	20.45	20.45	-3	1,464	-0.20%
2020/01/16	0	0.00	1	20.20	20.20	-1	1,404	-0.07%
2020/01/15	0	0.00	6	19.95	20.00	-6	1,378	-0.44%
2020/01/10	8	19.75	1	19.50	19.75	7	1,356	0.52%
2020/01/09	0	0.00	1	19.30	19.20	-1	1,290	-0.08%
2019/12/26	0	0.00	2	19.10	19.15	-2	1,248	-0.16%
2019/12/23	0	0.00	0	18.90	19.00	0	1,200	0.00%
2019/12/20	0.1	18.85	0	0.00	18.85	0.1	1,204	0.01%
2019/12/05	2	18.55	0	0.00	18.60	2	1,186	0.17%
2019/12/03	0	18.75	0	0.00	18.75	0	1,166	0.00%
2019/12/02	0	0.00	1	18.80	18.70	-1	1,164	-0.09%
2019/11/28	0	18.85	0	0.00	18.85	0	1,153	0.00%
2019/11/19	0	0.00	0.1	18.80	18.80	-0.1	1,053	-0.01%
2019/11/18	0	0.00	5	18.95	18.80	-5	1,052	-0.48%
2019/11/15	11	18.96	0	0.00	18.85	11	1,048	1.05%
2019/10/21	0	0.00	0	18.00	17.95	0	1,057	0.00%
2019/10/16	2	18.35	7	18.39	18.35	-5	1,012	-0.49%
2019/09/27	0.1	18.00	0	0.00	17.85	0.1	1,212	0.01%
2019/09/25	1	18.00	0	0.00	18.05	1	1,266	0.08%
2019/09/10	5	18.20	0	0.00	18.25	5	1,516	0.33%
2019/08/29	0	0.00	0.5	17.50	17.40	-0.5	1,525	-0.03%
2019/08/15	0.1	18.00	0	0.00	17.80	0.1	1,545	0.01%
2019/08/05	0.3	18.25	0	0.00	18.10	0.3	1,574	0.02%
2019/07/30	0	0.00	2	18.85	18.85	-2	1,607	-0.12%
2019/07/26	1	18.95	0	0.00	19.00	1	1,630	0.06%
2019/07/23	1	19.05	0	0.00	19.00	1	1,645	0.06%
2019/07/22	0	0.00	2	19.25	19.10	-2	1,642	-0.12%
2019/07/19	5	19.13	0	0.00	19.10	5	1,642	0.30%
2019/07/15	5	19.25	0	0.00	19.20	5	1,662	0.30%
2019/07/08	0	0.00	1	20.60	20.55	-1	1,682	-0.06%
2019/07/02	0	0.00	14	20.50	20.45	-14	1,956	-0.72%
2019/06/28	0	0.00	0	20.15	20.20	0	1,943	0.00%
2019/06/21	0	0.00	46	20.55	20.75	-46	1,965	-2.34%
2019/06/20	5	20.34	4	20.50	20.50	1	1,945	0.05%
2019/06/13	2	19.45	0	0.00	19.45	2	1,941	0.10%
2019/06/11	0	0.00	2	19.60	19.55	-2	1,970	-0.10%
2019/06/06	0	0.00	10	19.45	19.40	-10	1,984	-0.50%
2019/06/05	0	0.00	0.8	19.60	19.40	-0.8	1,996	-0.04%
2019/05/30	1	19.30	0	0.00	19.40	1	2,044	0.05%
2019/05/29	0	0.00	1.4	19.36	19.30	-1.4	2,034	-0.07%
2019/05/28	5	19.40	0	0.00	19.30	5	2,030	0.25%
2019/05/20	2	19.30	0	0.00	19.35	2	2,120	0.09%
2019/05/16	0	0.00	1	19.25	19.30	-1	2,223	-0.04%
2019/05/13	0.1	19.35	0	0.00	19.20	0.1	2,303	0.00%
2019/05/10	8	19.36	0	0.00	19.35	8	2,323	0.34%
2019/05/08	3	19.80	0	0.00	19.80	3	2,303	0.13%
2019/05/06	0	0.00	15	19.75	19.70	-15	2,294	-0.65%
2019/04/26	5	19.90	0	0.00	19.85	5	2,246	0.22%
2019/04/23	2	19.75	0	0.00	19.80	2	2,221	0.09%
2019/04/22	1	20.00	0	0.00	19.95	1	2,212	0.05%
2019/04/19	1.2	19.93	1	19.95	19.90	0.2	2,210	0.01%
2019/04/18	10	20.08	0	0.00	19.85	10	2,209	0.45%
2019/04/16	5	20.45	0	0.00	20.45	5	2,147	0.23%
2019/04/10	28	21.19	0	0.00	21.35	28	2,041	1.37%
2019/04/09	11	20.90	0	0.00	20.80	11	1,892	0.58%
2019/04/03	0	20.90	0	0.00	20.60	0	1,793	0.00%
2019/04/01	0	0.00	1	20.55	20.50	-1	1,755	-0.06%
2019/03/26	10	20.65	0	0.00	20.55	10	1,776	0.56%
2019/03/22	0	0.00	10	20.78	20.90	-10	1,782	-0.56%
2019/03/21	0	0.00	2	20.50	20.65	-2	1,736	-0.12%
2019/03/13	0	20.30	7	20.29	20.30	-7	1,710	-0.41%
2019/03/07	5	20.25	0	0.00	20.20	5	1,804	0.28%
2019/03/06	0	0.00	18	20.36	20.40	-18	1,814	-0.99%
2019/03/04	0	0.00	2	20.35	20.25	-2	1,799	-0.11%
2019/02/27	0	0.00	1	20.15	20.20	-1	1,835	-0.05%
2019/02/25	12	20.33	0	0.00	20.35	12	1,851	0.65%
2019/02/22	0	0.00	15	20.25	20.20	-15	1,858	-0.81%
2019/02/21	9	20.20	0	0.00	20.15	9	1,874	0.48%
2019/02/19	0	20.45	2	20.40	20.45	-2	1,881	-0.11%
2019/02/18	0	0.00	7	20.42	20.40	-7	1,883	-0.37%
2019/02/15	3	19.95	9	19.95	20.15	-6	1,862	-0.32%
2019/02/14	8	19.75	20	19.63	19.70	-12	1,821	-0.66%
2019/02/12	20	19.45	0	0.00	19.45	20	1,834	1.09%
2019/02/11	1	19.35	0	0.00	19.30	1	1,832	0.05%
2019/01/30	5	19.45	0	0.00	19.45	5	1,906	0.26%
2019/01/29	0	0.00	5	19.25	19.40	-5	1,913	-0.26%
2019/01/28	0	0.00	14	19.26	19.30	-14	1,939	-0.72%
2019/01/23	2	19.00	0	0.00	19.10	2	2,148	0.09%
2019/01/17	0	0.00	5	19.10	18.95	-5	2,478	-0.20%
2019/01/14	3	18.80	0	0.00	18.85	3	2,551	0.12%
2019/01/10	1	18.85	2	18.80	18.80	-1	2,672	-0.04%
2019/01/09	23	18.88	2	18.85	18.85	21	2,738	0.77%
2019/01/08	0	0.00	1	18.65	18.65	-1	2,759	-0.04%
2019/01/03	3	18.90	0	0.00	18.85	3	3,042	0.10%
2019/01/02	5	18.70	0	0.00	18.80	5	3,068	0.16%
2018/12/27	5	19.00	0	0.00	19.00	5	3,264	0.15%
2018/12/24	0	0.00	2	19.15	19.20	-2	3,420	-0.06%
2018/12/22	0	0.00	5	18.90	18.90	-5	3,474	-0.14%
2018/12/21	3	19.15	0	0.00	18.85	3	3,644	0.08%
2018/12/20	10	19.30	0	0.00	19.35	10	3,723	0.27%
2018/12/19	13	19.70	0	0.00	19.65	13	3,831	0.34%
2018/12/14	0	0.00	2	20.30	20.25	-2	4,124	-0.05%
2018/12/13	5	20.25	0	0.00	20.40	5	4,190	0.12%
2018/12/12	0	0.00	4	20.25	20.25	-4	4,329	-0.09%
2018/12/06	0	0.00	13	20.73	20.65	-13	5,184	-0.25%
2018/12/04	2	21.55	0	0.00	21.40	2	5,528	0.04%
2018/12/03	15	21.68	8	21.75	21.65	7	5,889	0.12%
2018/11/30	3	21.15	0	0.00	21.75	3	5,919	0.05%
2018/11/29	1	21.30	3	21.20	21.20	-2	5,918	-0.03%
2018/11/28	1	21.20	0	0.00	21.25	1	5,963	0.02%
2018/11/21	4	20.91	0	0.00	21.00	4	6,442	0.06%
2018/11/20	5	21.49	0	0.00	21.20	5	6,600	0.08%
2018/11/15	2	21.25	0	0.00	21.20	2	7,571	0.03%
2018/11/14	5	21.35	0	0.00	21.35	5	7,741	0.06%
2018/11/13	2	20.55	1	21.20	21.30	1	7,792	0.01%
2018/11/09	0	0.00	2	21.25	21.20	-2	8,196	-0.02%
2018/11/08	0	0.00	4	21.18	21.35	-4	8,340	-0.05%
2018/11/07	2	21.50	7	21.06	21.35	-5	8,346	-0.06%
2018/11/06	1	20.10	0	0.00	20.40	1	8,371	0.01%
2018/11/05	7	20.00	0	0.00	20.00	7	8,482	0.08%
2018/11/02	0	0.00	6	20.48	20.50	-6	8,470	-0.07%
2018/11/01	1	20.20	5	20.10	20.25	-4	8,436	-0.05%
2018/10/31	19	19.59	2	19.65	19.75	17	8,368	0.20%
2018/10/30	14	19.14	13	19.75	19.75	1	8,273	0.01%
2018/10/24	6	20.50	5	20.40	20.45	1	7,970	0.01%
2018/10/23	0	0.00	11	20.40	20.45	-11	7,986	-0.14%
2018/10/22	0	0.00	1	21.00	20.80	-1	7,967	-0.01%
2018/10/18	1	20.55	9	20.65	20.55	-8	7,876	-0.10%
2018/10/17	0	0.00	10	21.00	21.00	-10	7,802	-0.13%
2018/10/16	11	21.88	6	21.61	21.65	5	7,726	0.06%
2018/10/15	5	21.95	0	0.00	22.00	5	7,678	0.07%
2018/10/11	2	21.10	1	21.10	21.05	1	7,437	0.01%
2018/10/09	1	23.20	1	23.30	23.35	0	7,356	0.00%
2018/10/08	0	0.00	30	23.23	23.00	-30	7,322	-0.41%
2018/10/05	1	23.05	0	0.00	23.00	1	7,242	0.01%
2018/10/04	1	23.15	2	23.25	24.10	-1	7,126	-0.01%
2018/10/03	3	23.90	1	24.25	23.75	2	7,062	0.03%
2018/10/02	8	24.15	15	23.97	23.95	-7	7,033	-0.10%
2018/10/01	34	24.47	0	0.00	24.40	34	7,001	0.49%
2018/09/28	3	25.12	1	25.50	24.60	2	6,963	0.03%
2018/09/27	10	24.90	7	25.16	25.30	3	6,795	0.04%
2018/09/26	3	24.73	2	24.45	24.80	1	6,650	0.02%
2018/09/25	1	23.55	4	23.64	23.55	-3	6,526	-0.05%
2018/09/21	2	24.20	5.1	24.00	24.05	-3.1	6,454	-0.05%
2018/09/18	2	24.70	12	24.70	24.65	-10	6,141	-0.16%
2018/09/17	4	24.85	2	24.65	24.60	2	6,009	0.03%
2018/09/14	12	24.50	0	0.00	25.00	12	5,859	0.20%
2018/09/13	2	23.60	12	23.60	23.75	-10	5,568	-0.18%
2018/09/12	2	23.08	11	23.36	23.30	-9	5,400	-0.17%
2018/09/11	4	22.41	1	22.35	22.75	3	5,158	0.06%
2018/09/10	4	22.35	12	21.61	22.40	-8	5,014	-0.16%
2018/09/07	4	21.98	11	22.19	21.80	-7	4,829	-0.14%
2018/09/06	1	21.25	3	21.53	21.75	-2	4,504	-0.04%
2018/09/05	0	0.00	6	21.54	21.50	-6	4,448	-0.13%
2018/09/04	6	21.57	1	21.60	21.35	5	4,411	0.11%
2018/09/03	0	0.00	3	21.15	21.15	-3	4,391	-0.07%
2018/08/31	1	21.25	0	0.00	21.45	1	4,320	0.02%
2018/08/30	1	21.95	2	21.45	21.45	-1	4,271	-0.02%
2018/08/29	13	21.94	5	21.90	21.95	8	4,235	0.19%
2018/08/28	0	0.00	3	21.37	21.35	-3	4,138	-0.07%
2018/08/27	0	0.00	17	21.54	21.50	-17	4,155	-0.41%
2018/08/24	2	21.93	59	21.90	21.75	-57	4,019	-1.42%
2018/08/23	69	21.59	49	21.46	21.65	20	3,728	0.54%
2018/08/22	13	20.74	25	20.53	20.65	-12	3,364	-0.36%
2018/08/21	0	0.00	14	19.63	19.80	-14	3,080	-0.45%
2018/08/20	0	0.00	7	19.16	19.10	-7	2,905	-0.24%
2018/08/17	6	19.03	4	19.38	19.05	2	2,850	0.07%
2018/08/16	8	19.07	19	19.20	18.80	-11	2,680	-0.41%
2018/08/15	0	0.00	10	18.44	18.55	-10	2,430	-0.41%
2018/08/14	2	18.10	5	18.07	18.10	-3	2,268	-0.13%
2018/08/13	10	17.95	0	0.00	18.00	10	2,271	0.44%
2018/08/10	0	0.00	4	18.06	17.85	-4	2,203	-0.18%
2018/07/31	0	0.00	1	17.20	17.25	-1	2,649	-0.04%
2018/07/30	1	17.15	0	0.00	17.10	1	2,655	0.04%
2018/07/27	0	0.00	4	16.85	16.85	-4	2,614	-0.15%
2018/07/10	0	0.00	1	17.25	17.15	-1	2,842	-0.04%
2018/06/25	0	0.00	20	16.85	16.80	-20	2,951	-0.68%
2018/06/20	9	17.06	0	0.00	17.05	9	2,965	0.30%
2018/06/14	4	17.39	1	17.55	17.35	3	2,904	0.10%
2018/06/12	0	0.00	2	17.95	17.95	-2	2,846	-0.07%
2018/06/11	10	18.03	0	0.00	18.00	10	2,838	0.35%
2018/06/08	0	0.00	2	17.90	17.90	-2	2,802	-0.07%
2018/06/07	0	0.00	20	17.99	18.05	-20	2,815	-0.71%
2018/06/06	6	18.03	2	18.00	18.05	4	2,823	0.14%
2018/06/04	5	18.52	0	0.00	18.50	5	2,726	0.18%
2018/05/31	0	17.75	0	0.00	17.85	0	2,572	0.00%
2018/05/30	0	0.00	1	17.50	17.65	-1	2,589	-0.04%
2018/05/24	0	0.00	2	17.45	17.45	-2	3,051	-0.07%
2018/05/21	5	17.80	10	17.70	17.65	-5	3,079	-0.16%
2018/05/18	10	17.90	5	18.15	18.00	5	3,034	0.16%
2018/05/17	0	0.00	10	17.90	18.00	-10	3,002	-0.33%
2018/05/16	0	0.00	8	17.62	17.70	-8	2,879	-0.28%
2018/05/15	0	0.00	20.4	17.65	17.55	-20.4	2,874	-0.71%
2018/05/14	0	0.00	30	17.50	17.55	-30	2,901	-1.03%
2018/05/11	2	17.80	13	17.80	17.65	-11	2,876	-0.38%
2018/05/10	6	17.44	0	0.00	17.45	6	2,713	0.22%
2018/05/08	21	17.37	10	17.25	17.40	11	2,661	0.41%
2018/05/02	0	0.00	1	17.10	17.10	-1	2,516	-0.04%
2018/04/26	50	16.32	0	0.00	16.25	50	2,489	2.01%
2018/04/25	1	16.25	0	0.00	16.30	1	2,537	0.04%
2018/04/24	10	16.35	0	0.00	16.40	10	2,673	0.37%
2018/04/23	2	16.50	2	16.50	16.50	0	3,017	0.00%
2018/04/20	5	16.45	0	0.00	16.50	5	3,024	0.17%
2018/04/19	5	16.45	0	0.00	16.45	5	3,040	0.16%
2018/04/18	8	16.43	0	0.00	16.45	8	3,093	0.26%
2018/04/13	20	16.66	0	0.00	16.80	20	3,167	0.63%
2018/04/12	0	0.00	1	16.70	16.85	-1	3,198	-0.03%
2018/04/11	0	0.00	2	16.63	16.65	-2	3,158	-0.06%
2018/04/10	5	16.70	0	0.00	16.70	5	3,115	0.16%
2018/04/09	1	16.20	0	0.00	16.30	1	3,063	0.03%
2018/03/21	0	16.50	0	0.00	16.50	0	3,313	0.00%
2018/03/13	2	17.00	0	0.00	16.95	2	3,410	0.06%
2018/03/06	0	0.00	0.1	16.75	16.60	-0.1	3,631	0.00%
2018/03/05	0	0.00	6	17.18	16.80	-6	3,624	-0.17%
2018/03/01	5	17.20	0	0.00	17.10	5	3,570	0.14%
2018/02/27	0	0.00	11	16.95	16.90	-11	3,498	-0.31%
2018/02/26	19	17.59	5	17.31	17.30	14	3,399	0.41%
2018/02/22	2	15.55	0	0.00	15.60	2	3,074	0.07%
2018/02/12	3	15.35	0	0.00	15.25	3	3,154	0.10%
2018/02/09	2	15.10	0	0.00	15.30	2	3,152	0.06%
2018/02/07	1	15.60	0	0.00	15.50	1	3,195	0.03%
2018/01/31	1	15.85	0	0.00	15.90	1	3,223	0.03%
2018/01/29	1	16.30	0	0.00	16.30	1	3,281	0.03%
2018/01/23	0	0.00	1	16.50	16.35	-1	3,337	-0.03%
2018/01/22	6	16.42	0	0.00	16.40	6	3,323	0.18%
2018/01/18	5	16.80	2	16.95	16.80	3	3,254	0.09%
2018/01/17	166	17.48	210	17.33	17.20	-44	3,139	-1.40%	大買/大賣/
2018/01/12	1	16.40	2	16.50	16.55	-1	2,973	-0.03%
2018/01/10	1	16.40	0	0.00	16.30	1	3,009	0.03%
2018/01/05	0	0.00	10	16.50	16.60	-10	3,075	-0.33%