宏盛 (2534)-玉山-嘉義券商分點個股進出

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
25.85
漲跌
▲0.55
漲幅
+2.17%
成交量
8,489張
產業
上市營建類股
190人加入追蹤

立即追蹤
本地時間:14:30

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

宏盛 (2534)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	7.8	25.19	1.1	25.98	25.85	6.7	1,387	0.48%
2024/04/25	2.5	24.68	9	24.84	25.30	-6.5	1,254	-0.52%
2024/04/24	1.2	24.16	2	24.25	24.30	-0.8	1,135	-0.07%
2024/04/23	7.3	24.21	12	24.15	24.25	-4.7	1,112	-0.42%
2024/04/22	0	0.00	21	23.54	24.10	-21	1,070	-1.96%
2024/04/19	6.6	23.27	1	23.55	23.40	5.6	977	0.57%
2024/04/18	3	23.68	2.3	23.50	23.80	0.7	943	0.07%
2024/04/17	26.5	23.12	27.2	23.10	23.10	-0.7	886	-0.08%
2024/04/16	1.3	22.76	0	0.00	22.90	1.3	875	0.14%
2024/04/15	0	0.00	5	23.90	23.70	-5	829	-0.60%
2024/04/12	0.8	22.92	2	23.45	23.55	-1.2	794	-0.16%
2024/04/10	1.2	23.26	4.5	23.26	23.25	-3.3	744	-0.44%
2024/04/09	1.8	23.17	3	23.22	23.20	-1.2	718	-0.17%
2024/04/08	3.5	23.09	3	23.23	23.30	0.5	686	0.08%
2024/04/03	0.3	22.85	0	0.00	22.85	0.3	641	0.04%
2024/04/02	0.4	22.40	0	0.00	22.55	0.4	602	0.07%
2024/03/29	1.1	21.74	0	0.00	21.80	1.1	555	0.21%
2024/03/28	2.1	21.68	0	0.00	21.70	2.1	546	0.38%
2024/03/27	6.5	21.28	3.3	21.36	21.50	3.2	537	0.60%
2024/03/26	4	21.05	0	21.25	21.10	4	519	0.76%
2024/03/25	5	21.15	0	21.25	21.15	5	525	0.95%
2024/03/22	0.2	20.95	3	21.15	21.10	-2.8	526	-0.54%
2024/03/21	0.8	21.00	2	21.23	21.15	-1.2	531	-0.23%
2024/03/20	1	20.95	1	21.15	20.90	0	538	0.00%
2024/03/15	0.5	20.76	0	0.00	20.80	0.5	553	0.09%
2024/03/13	0.2	20.95	0	0.00	21.00	0.2	566	0.04%
2024/03/12	0.2	21.10	0	0.00	21.25	0.2	570	0.04%
2024/03/11	0	0.00	10	21.15	21.20	-10	569	-1.76%
2024/03/08	12.3	21.31	0	0.00	20.90	12.3	566	2.17%
2024/03/07	3.3	21.18	1	21.15	21.25	2.3	550	0.42%
2024/03/06	0	0.00	1	20.85	20.90	-1	529	-0.19%
2024/03/05	12	20.58	0	0.00	20.65	12	515	2.33%
2024/03/01	0	0.00	27	20.20	20.15	-27	486	-5.55%
2024/02/29	0	0.00	7.3	20.01	20.10	-7.3	485	-1.51%
2024/02/27	0	0.00	34	20.10	20.05	-34	488	-6.96%
2024/02/22	0	20.20	0	0.00	20.15	0	531	0.00%
2024/02/21	0	20.10	0	0.00	20.15	0	532	0.00%
2024/01/29	0	0.00	1	20.05	19.95	-1	562	-0.18%
2024/01/22	0	0.00	1	19.75	19.70	-1	563	-0.18%
2024/01/18	20	19.65	0	0.00	19.65	20	559	3.57%
2024/01/10	0	0.00	0.5	20.00	20.05	-0.5	638	-0.08%
2024/01/05	0	20.45	1	20.55	20.55	-1	639	-0.16%
2023/12/19	0	0.00	1	20.15	20.30	-1	615	-0.16%
2023/12/18	0	0.00	2	20.60	20.40	-2	612	-0.33%
2023/12/15	0	0.00	0.5	20.20	20.20	-0.5	602	-0.08%
2023/12/11	0	0.00	1	20.20	20.40	-1	552	-0.18%
2023/12/04	1	20.50	2	20.53	20.55	-1	520	-0.19%
2023/11/21	0	0.00	1	20.30	20.30	-1	485	-0.21%
2023/11/16	0	0.00	0.7	19.55	19.60	-0.7	533	-0.13%
2023/11/15	0	0.00	2.5	19.65	19.70	-2.5	533	-0.47%
2023/11/10	0	0.00	3	18.95	19.00	-3	622	-0.48%
2023/11/08	0	18.90	0	0.00	19.00	0	680	0.01%
2023/10/24	0	0.00	0.5	18.10	18.10	-0.5	766	-0.07%
2023/10/23	0	0.00	0.5	18.05	17.95	-0.5	768	-0.07%
2023/10/18	0.1	18.10	0	0.00	18.35	0.1	826	0.01%
2023/10/16	0	0.00	0.5	18.90	18.80	-0.5	856	-0.06%
2023/10/13	0.1	18.95	0	0.00	18.85	0.1	889	0.01%
2023/10/12	0	0.00	1.5	18.85	18.90	-1.5	920	-0.16%
2023/10/11	0	0.00	1	18.90	18.85	-1	938	-0.11%
2023/10/06	0	19.10	1.8	18.95	18.95	-1.8	953	-0.19%
2023/10/05	0	18.95	0	0.00	19.05	0	965	0.00%
2023/10/03	0.1	19.10	0	0.00	19.10	0.1	969	0.01%
2023/10/02	0	0.00	1	19.10	19.10	-1	989	-0.10%
2023/09/26	1	19.05	1	19.10	19.00	0	1,069	0.00%
2023/09/25	0	0.00	0.6	19.10	19.05	-0.6	1,066	-0.05%
2023/09/20	0	0.00	2	19.20	19.20	-2	1,134	-0.18%
2023/09/18	1	19.20	0.2	19.25	19.20	0.8	1,195	0.06%
2023/09/11	0	0.00	1	19.20	19.20	-1	1,234	-0.08%
2023/09/07	0	0.00	2	19.20	19.20	-2	1,253	-0.16%
2023/09/04	0	0.00	3	19.30	19.30	-3	1,268	-0.24%
2023/08/31	1	19.15	0	0.00	19.10	1	1,269	0.08%
2023/08/28	0	0.00	0.2	19.20	19.20	-0.2	1,285	-0.02%
2023/08/23	24	19.23	26	19.00	19.25	-2	1,286	-0.16%
2023/08/21	5	19.15	0	0.00	19.15	5	1,243	0.40%
2023/08/16	0.2	19.25	0	0.00	19.05	0.2	1,160	0.02%
2023/08/14	2	19.10	0	0.00	19.20	2	1,128	0.18%
2023/08/07	0	0.00	50	20.10	20.10	-50	1,128	-4.43%
2023/08/02	0	0.00	0.5	20.15	20.15	-0.5	1,111	-0.04%
2023/07/27	0	0.00	2	20.25	20.40	-2	1,096	-0.18%
2023/07/26	0	0.00	9	20.15	20.15	-9	1,101	-0.82%
2023/07/25	15	19.62	6	19.96	19.95	9	1,105	0.81%
2023/07/24	0	0.00	0.2	20.15	20.05	-0.2	1,074	-0.02%
2023/07/19	1	22.00	5.5	22.14	21.95	-4.5	1,004	-0.45%
2023/07/17	0	0.00	6	22.06	22.05	-6	1,012	-0.59%
2023/07/14	0	0.00	1	22.00	22.00	-1	1,060	-0.09%
2023/07/06	5	22.05	0	0.00	21.90	5	1,162	0.43%
2023/07/05	9	22.20	0	0.00	22.25	9	1,145	0.79%
2023/07/04	0	0.00	1	21.80	21.80	-1	1,139	-0.09%
2023/06/29	5	21.85	0	0.00	21.80	5	1,361	0.37%
2023/06/28	2	21.83	2	21.80	21.95	0	1,349	0.00%
2023/06/27	40	22.00	0	0.00	22.10	40	1,319	3.03%
2023/06/26	0.1	22.55	0	0.00	22.30	0.1	1,301	0.01%
2023/06/20	5	22.65	0	0.00	22.65	5	1,314	0.38%
2023/06/15	0	22.95	0	0.00	22.90	0	1,310	0.00%
2023/06/08	6	22.64	0	0.00	22.65	6	1,427	0.42%
2023/06/05	5	22.65	0	0.00	22.60	5	1,553	0.32%
2023/06/02	12	22.63	0	0.00	22.60	12	1,596	0.75%
2023/06/01	5	22.45	0	0.00	22.45	5	1,599	0.31%
2023/05/29	1	22.65	0	0.00	22.55	1	1,639	0.06%
2023/05/26	6	22.61	0	0.00	22.55	6	1,648	0.36%
2023/05/25	4	22.65	0	0.00	22.60	4	1,669	0.24%
2023/05/24	1	22.70	0	0.00	22.75	1	1,695	0.06%
2023/05/18	5	22.50	0	0.00	22.55	5	1,749	0.29%
2023/05/12	5	22.45	0	0.00	22.45	5	1,757	0.28%
2023/05/10	5	22.65	0	0.00	22.70	5	1,767	0.28%
2023/05/05	5	22.65	0	0.00	22.70	5	1,801	0.28%
2023/05/04	2	22.70	0	0.00	22.65	2	1,827	0.11%
2023/05/02	0	0.00	0	22.80	22.65	0	1,826	0.00%
2023/04/27	1	22.40	0	0.00	22.45	1	1,809	0.06%
2023/04/26	5	22.30	0	0.00	22.35	5	1,809	0.28%
2023/04/25	5	22.20	0	0.00	22.20	5	1,812	0.28%
2023/04/24	2	22.25	10	22.28	22.20	-8	1,802	-0.44%
2023/04/19	11	22.45	0	0.00	22.40	11	1,711	0.64%
2023/04/18	1	22.80	0	0.00	22.85	1	1,638	0.06%
2023/04/14	10	22.85	0.1	22.95	22.95	9.9	1,625	0.61%
2023/04/13	16	22.95	1	22.85	22.75	15	1,587	0.95%
2023/04/12	2	23.18	1	23.35	23.30	1	1,535	0.07%
2023/04/07	5	22.80	0	0.00	22.95	5	1,549	0.32%
2023/04/06	6	22.84	0	0.00	22.90	6	1,559	0.38%
2023/03/30	1	22.70	0	0.00	22.75	1	1,569	0.06%
2023/03/29	0	24.05	0	0.00	24.05	0	1,418	0.00%
2023/03/27	0	0.00	4	24.10	23.95	-4	1,453	-0.28%
2023/03/17	2	23.78	1	23.75	23.60	1	1,524	0.07%
2023/03/15	1	24.05	1	23.90	23.90	0	1,480	0.00%
2023/03/13	1	23.60	0	0.00	23.85	1	1,453	0.07%
2023/03/06	1	23.30	0	0.00	23.45	1	1,267	0.08%
2023/03/01	4	23.35	0	0.00	23.30	4	1,228	0.33%
2023/02/17	0	0.00	0.1	23.20	23.35	-0.1	1,147	-0.01%
2023/02/15	0	0.00	1	23.40	23.30	-1	1,161	-0.09%
2023/02/14	0	0.00	1	23.50	23.50	-1	1,173	-0.09%
2023/02/02	1	22.70	0	0.00	22.70	1	1,129	0.09%
2023/01/30	0	0.00	0.8	23.15	23.25	-0.8	1,107	-0.08%
2022/12/28	1	22.30	0	0.00	22.15	1	1,143	0.09%
2022/12/20	1.5	23.00	0	0.00	22.90	1.5	1,035	0.14%
2022/12/16	1	23.80	0	0.00	23.95	1	999	0.10%
2022/12/15	0	0.00	0.5	24.40	24.30	-0.5	983	-0.05%
2022/12/12	15	25.87	15	25.71	25.75	0	933	0.00%
2022/11/29	0	0.00	1	25.70	25.80	-1	903	-0.11%
2022/11/28	50	25.30	1	25.60	25.65	49	892	5.49%
2022/11/24	0	0.00	10	25.60	25.60	-10	900	-1.11%
2022/11/23	0	0.00	10	25.60	25.65	-10	905	-1.10%
2022/11/17	0	0.00	1	25.50	25.70	-1	945	-0.11%
2022/11/15	0	0.00	21	25.88	25.75	-21	994	-2.11%
2022/11/14	0	0.00	10	25.85	25.80	-10	985	-1.01%
2022/11/10	0	0.00	2	25.60	25.80	-2	992	-0.20%
2022/11/09	2	25.15	5	25.50	25.45	-3	976	-0.31%
2022/11/03	0	0.00	1	24.40	24.60	-1	985	-0.10%
2022/10/28	0	0.00	1.2	24.41	24.70	-1.2	1,096	-0.11%
2022/10/27	0	0.00	1	24.50	24.60	-1	1,112	-0.09%
2022/10/24	0	0.00	2	24.68	24.65	-2	1,136	-0.18%
2022/10/20	0	0.00	0.1	24.65	24.60	-0.1	1,124	-0.01%
2022/10/18	0	0.00	0.1	24.70	24.70	-0.1	1,101	-0.01%
2022/10/04	0	0.00	0.4	24.70	24.85	-0.4	1,246	-0.03%
2022/09/28	0	0.00	5	24.50	24.35	-5	1,275	-0.39%
2022/09/27	0	0.00	0	24.60	24.90	0	1,279	0.00%
2022/09/26	0	0.00	2	24.90	24.95	-2	1,270	-0.16%
2022/09/22	0	25.25	0	0.00	25.35	0	1,273	0.00%
2022/09/14	1	25.75	0	0.00	25.85	1	1,271	0.08%
2022/09/08	1	25.65	0	0.00	25.85	1	1,280	0.08%
2022/09/01	2	25.70	2	25.78	25.85	0	1,332	0.00%
2022/08/30	0	0.00	3	25.90	25.70	-3	1,315	-0.23%
2022/08/29	0	0.00	1.6	25.73	25.70	-1.6	1,310	-0.12%
2022/08/25	0	0.00	2	25.65	25.65	-2	1,305	-0.15%
2022/08/24	1	25.55	0	0.00	25.55	1	1,289	0.08%
2022/08/22	2	25.65	3	25.40	25.60	-1	1,259	-0.08%
2022/08/15	1	24.15	0	0.00	24.25	1	1,181	0.08%
2022/08/11	2	23.90	0	0.00	24.10	2	1,143	0.17%
2022/08/03	0	0.00	5	24.40	24.30	-5	1,079	-0.46%
2022/07/11	0.6	23.80	0	0.00	23.55	0.6	914	0.07%
2022/07/07	0.4	25.25	0	0.00	25.35	0.4	877	0.05%
2022/07/04	1	25.65	0	0.00	25.45	1	871	0.11%
2022/06/24	0	0.00	1	25.50	25.55	-1	821	-0.12%
2022/06/23	0	0.00	1	25.30	25.25	-1	815	-0.12%
2022/06/22	5	25.45	5	25.10	25.20	0	807	0.00%
2022/06/16	5	25.35	0	0.00	25.35	5	766	0.65%
2022/06/15	0	0.00	0.6	25.55	25.85	-0.6	749	-0.08%
2022/06/13	2	24.95	0	0.00	25.15	2	726	0.28%
2022/06/08	2	25.10	0	0.00	25.15	2	737	0.27%
2022/05/20	0.2	24.70	0	0.00	24.55	0.2	942	0.02%
2022/05/12	5	23.60	2	23.40	23.20	3	951	0.32%
2022/05/09	0	0.00	4	24.70	24.70	-4	951	-0.42%
2022/04/20	0	0.00	1	25.55	25.35	-1	1,071	-0.09%
2022/04/19	0	0.00	1	25.50	25.50	-1	1,066	-0.09%
2022/04/08	0	0.00	1	25.15	25.15	-1	1,093	-0.09%
2022/04/01	2	24.90	0	0.00	25.00	2	1,107	0.18%
2022/03/25	0	0.00	9	24.69	24.75	-9	1,190	-0.76%
2022/03/21	6	24.49	0	0.00	24.55	6	1,223	0.49%
2022/03/08	25	24.04	0	0.00	24.10	25	1,300	1.92%
2022/03/07	10	24.15	0	0.00	24.20	10	1,291	0.77%
2022/03/04	1	24.40	0	0.00	24.60	1	1,404	0.07%
2022/03/03	15	24.20	7	24.19	24.60	8	1,449	0.55%
2022/03/02	0.1	24.70	32	24.65	24.80	-31.9	1,500	-2.13%
2022/03/01	0	0.00	2	24.95	24.95	-2	1,533	-0.13%
2022/02/23	0	0.00	1	25.20	25.20	-1	1,507	-0.07%
2022/02/16	0	0.00	1	24.30	24.30	-1	1,610	-0.06%
2022/02/14	1	24.20	0	0.00	24.30	1	1,641	0.06%
2022/02/11	0	0.00	2	24.20	24.35	-2	1,637	-0.12%
2022/01/21	0	0.00	2	23.40	23.50	-2	1,672	-0.12%
2022/01/17	1	23.65	0	0.00	23.85	1	1,671	0.06%
2022/01/11	2	24.28	1.3	24.22	24.45	0.7	1,735	0.04%
2022/01/03	0.1	23.80	0	0.00	23.90	0.1	1,761	0.01%
2021/12/27	0	0.00	2.2	24.24	24.30	-2.2	1,838	-0.12%
2021/12/24	2	24.03	0	0.00	24.10	2	1,831	0.11%
2021/12/22	0	0.00	2	23.75	23.95	-2	1,813	-0.11%
2021/12/20	0	0.00	2	23.60	23.60	-2	1,796	-0.11%
2021/12/17	2	23.55	0	0.00	23.50	2	1,815	0.11%
2021/12/15	0	0.00	2	22.75	23.00	-2	1,822	-0.11%
2021/12/09	0	0.00	4	22.85	22.95	-4	1,774	-0.23%
2021/11/29	1	22.20	2	22.15	22.10	-1	1,706	-0.06%
2021/11/19	0	0.00	1	23.20	23.50	-1	1,478	-0.07%
2021/11/16	1	23.40	0	0.00	23.65	1	1,399	0.07%
2021/11/12	5	23.55	0	0.00	23.90	5	1,352	0.37%
2021/11/08	15	23.95	1	23.80	23.85	14	1,322	1.06%
2021/11/05	1	24.30	0	0.00	23.90	1	1,318	0.08%
2021/11/04	0	0.00	1	24.15	24.15	-1	1,298	-0.08%
2021/11/03	4	23.84	0	0.00	23.90	4	1,299	0.31%
2021/11/02	15	23.46	0	0.00	23.80	15	1,292	1.16%
2021/11/01	0	0.00	0.8	23.80	23.95	-0.8	1,266	-0.06%
2021/10/28	0	0.00	2	24.05	24.25	-2	1,267	-0.16%
2021/10/27	0	0.00	0.4	24.15	24.30	-0.4	1,273	-0.03%
2021/10/26	1	24.30	2	24.15	24.30	-1	1,280	-0.08%
2021/10/25	2	24.00	0	0.00	24.00	2	1,273	0.16%
2021/10/22	6	24.48	0.4	24.35	24.75	5.6	1,223	0.45%
2021/10/21	0	0.00	0.4	23.80	24.90	-0.4	1,234	-0.03%
2021/10/20	0	0.00	1	22.90	23.10	-1	1,179	-0.08%
2021/10/19	0	0.00	3	23.35	23.35	-3	1,167	-0.26%
2021/10/18	0	0.00	3	23.40	23.40	-3	1,169	-0.26%
2021/10/08	1	23.10	3	23.02	23.10	-2	1,108	-0.18%
2021/10/04	0	0.00	6	22.45	22.55	-6	999	-0.60%
2021/10/01	0	0.00	5	22.15	22.20	-5	988	-0.51%
2021/09/29	0	0.00	1	22.00	22.10	-1	965	-0.10%
2021/09/24	2	21.70	2	21.85	21.85	0	949	0.00%
2021/09/23	5	21.91	3.7	21.82	21.85	1.3	927	0.14%
2021/09/17	2	21.65	0	0.00	21.85	2	901	0.22%
2021/09/16	2	21.18	0	0.00	21.45	2	880	0.23%
2021/09/13	0	0.00	1	21.20	21.25	-1	820	-0.12%
2021/09/07	0	20.30	0	0.00	20.55	0	750	0.00%
2021/08/31	0	0.00	0.8	20.60	20.75	-0.8	722	-0.11%
2021/08/30	0	0.00	1	20.20	20.25	-1	716	-0.14%
2021/08/20	0	0.00	10	19.70	19.75	-10	725	-1.38%
2021/08/12	0	0.00	0.4	19.82	19.95	-0.4	788	-0.05%
2021/08/11	0	0.00	2	19.85	19.90	-2	797	-0.25%
2021/08/06	0	0.00	2	19.80	20.10	-2	844	-0.24%
2021/08/05	0	0.00	5	20.70	20.75	-5	863	-0.58%
2021/07/30	0	0.00	1.6	20.70	20.85	-1.6	929	-0.17%
2021/07/28	0	0.00	5	20.55	20.75	-5	944	-0.53%
2021/07/26	1	21.05	0	0.00	21.00	1	981	0.10%
2021/07/23	0	0.00	1	21.15	21.10	-1	1,007	-0.10%
2021/07/22	15	20.30	0	0.00	20.45	15	1,005	1.49%
2021/07/05	0	0.00	2	19.95	20.10	-2	1,367	-0.15%
2021/07/02	0	0.00	0.2	19.50	19.50	-0.2	1,379	-0.02%
2021/07/01	2	19.65	0.2	19.50	19.50	1.8	1,400	0.13%
2021/06/29	0	0.00	2	19.70	19.45	-2	1,461	-0.14%
2021/06/22	1	19.40	0	0.00	19.35	1	1,522	0.07%
2021/06/16	0	0.00	2	19.65	19.60	-2	1,522	-0.13%
2021/06/15	1	19.85	0	0.00	19.80	1	1,512	0.07%
2021/05/26	0	0.00	1	19.40	19.35	-1	1,475	-0.07%
2021/05/25	0	0.00	20	19.65	19.40	-20	1,478	-1.35%
2021/05/17	2	18.55	5	18.85	18.40	-3	1,363	-0.22%
2021/05/14	0	0.00	5	19.60	19.55	-5	1,328	-0.38%
2021/05/13	1	19.95	14	19.67	19.80	-13	1,309	-0.99%
2021/05/12	2	19.65	8	20.10	20.00	-6	1,280	-0.47%
2021/05/11	2	21.43	1	21.90	21.35	1	1,206	0.08%
2021/05/10	0.1	21.80	0	0.00	21.90	0.1	1,173	0.01%
2021/05/06	0	0.00	0	22.05	21.90	0	1,163	0.00%
2021/05/04	1	21.55	0	0.00	21.80	1	1,139	0.09%
2021/05/03	12	22.36	0	22.50	22.40	12	1,064	1.13%
2021/04/29	1	22.95	4	22.79	22.65	-3	1,040	-0.29%
2021/04/28	4	23.19	0	0.00	23.10	4	1,010	0.40%
2021/04/27	2	22.80	0.8	22.80	22.95	1.2	996	0.12%
2021/04/26	0	0.00	0.8	22.70	22.85	-0.8	975	-0.08%
2021/04/23	2	22.55	0.2	22.55	22.65	1.9	963	0.19%
2021/04/22	15	22.60	4	22.83	22.50	11	939	1.17%
2021/04/21	6.4	22.57	1.5	22.52	22.80	4.9	861	0.57%
2021/04/20	4	22.52	1	22.20	22.45	3	823	0.37%
2021/04/19	13	23.10	8.2	23.04	22.60	4.8	785	0.61%
2021/04/16	2.5	21.92	1.1	21.99	22.20	1.4	731	0.19%
2021/04/15	0	0.00	1	21.50	21.65	-1	695	-0.14%
2021/04/14	1	21.05	1	21.25	21.30	0	675	0.00%
2021/04/12	0	20.75	1	20.85	21.10	-1	659	-0.15%
2021/04/09	0	20.85	0	0.00	21.00	0	656	0.00%
2021/04/08	0.2	20.90	7.1	21.02	21.00	-6.9	651	-1.06%
2021/04/07	0	0.00	2	20.68	20.80	-2	628	-0.32%
2021/04/06	1	20.15	2	20.20	20.50	-1	611	-0.16%
2021/04/01	0	0.00	0.9	19.70	19.85	-0.9	557	-0.17%
2021/03/31	0	0.00	2	19.65	19.70	-2	552	-0.36%
2021/03/30	0.1	19.40	5	19.65	19.60	-5	554	-0.89%
2021/03/26	4	19.60	0	0.00	19.65	4	572	0.70%
2021/03/25	2	19.75	1.6	19.66	19.70	0.4	570	0.07%
2021/03/23	0	0.00	4	18.65	18.75	-4	538	-0.74%
2021/03/19	0	0.00	4	18.70	18.80	-4	567	-0.71%
2021/03/12	0	0.00	0.8	18.70	18.80	-0.8	871	-0.09%
2021/03/03	0	0.00	2	18.55	18.65	-2	993	-0.20%
2021/02/25	2	18.90	1	18.65	18.65	1	993	0.10%
2021/02/22	0	0.00	2	18.45	18.70	-2	1,014	-0.20%
2021/02/01	0	0.00	3	17.85	17.95	-3	1,023	-0.29%
2021/01/26	0.2	18.25	0	0.00	18.05	0.2	1,036	0.02%
2021/01/21	0	0.00	0	18.55	18.40	0	1,028	0.00%
2021/01/18	0	0.00	1	19.00	19.00	-1	1,020	-0.10%
2021/01/14	0.2	19.10	0	0.00	19.20	0.2	1,018	0.02%
2021/01/12	0.1	19.30	0	0.00	19.25	0.1	1,016	0.01%
2021/01/11	1.1	19.49	0	0.00	19.45	1.1	1,013	0.11%
2021/01/08	0	0.00	2	19.35	19.40	-2	1,018	-0.20%
2021/01/07	0	0.00	3	19.30	19.45	-3	1,018	-0.29%
2021/01/05	0.5	19.57	0	0.00	19.60	0.5	1,002	0.05%
2020/12/31	0	0.00	0.4	19.60	19.60	-0.4	1,013	-0.04%
2020/12/28	0.1	19.75	0	0.00	19.70	0.1	1,043	0.00%
2020/12/23	0	0.00	2	19.45	19.65	-2	1,100	-0.18%
2020/12/22	1	19.70	4.1	19.85	19.85	-3.1	1,085	-0.29%
2020/12/21	0.4	20.00	0	0.00	20.00	0.4	1,081	0.04%
2020/12/18	0.8	20.00	0	0.00	20.00	0.8	1,085	0.07%
2020/12/17	1	19.95	0	0.00	20.00	1	1,105	0.09%
2020/12/16	1.4	20.11	0	0.00	20.15	1.4	1,197	0.12%
2020/12/15	14	20.23	0	0.00	20.20	14	1,200	1.17%
2020/12/14	5	19.95	0	0.00	20.30	5	1,188	0.42%
2020/12/02	4	18.71	0	0.00	18.60	4	1,167	0.34%
2020/12/01	7	18.72	2	18.60	18.75	5	1,131	0.44%
2020/11/30	1	19.05	21	18.79	19.00	-20	1,094	-1.83%
2020/11/27	2	18.00	0	0.00	18.10	2	937	0.21%
2020/11/24	0	0.00	0.8	17.75	17.85	-0.8	861	-0.09%
2020/11/17	0	0.00	0.6	17.50	17.60	-0.6	803	-0.07%
2020/11/09	0	0.00	0.2	17.30	17.35	-0.2	802	-0.02%
2020/11/06	0	0.00	0.3	17.40	17.35	-0.3	798	-0.04%
2020/11/05	0	0.00	1	17.35	17.40	-1	802	-0.12%
2020/11/04	0	0.00	2	17.30	17.30	-2	806	-0.25%
2020/10/22	2	17.30	0	0.00	17.10	2	819	0.24%
2020/09/29	0	0.00	1	17.70	17.80	-1	877	-0.11%
2020/09/25	0	0.00	1	17.65	17.60	-1	905	-0.11%
2020/09/23	2	18.15	0	0.00	18.15	2	878	0.23%
2020/09/22	10	18.20	5.8	18.23	18.30	4.2	872	0.49%
2020/09/21	5	18.35	0	0.00	18.40	5	862	0.58%
2020/09/18	0	0.00	3	18.30	18.30	-3	841	-0.36%
2020/09/16	1.2	18.08	0	0.00	18.00	1.2	815	0.15%
2020/09/11	11	18.33	0	0.00	18.25	11	805	1.37%
2020/09/10	5	18.28	1	18.20	18.15	4	779	0.51%
2020/09/09	1	17.40	0	0.00	17.65	1	687	0.15%
2020/09/07	0	0.00	1.2	17.14	17.35	-1.2	694	-0.17%
2020/08/28	0	0.00	1	17.25	17.30	-1	840	-0.12%
2020/08/26	0	0.00	0	17.00	17.05	0	874	0.00%
2020/08/17	0	0.00	1	17.40	17.45	-1	902	-0.11%
2020/08/13	1	17.30	0	0.00	17.30	1	916	0.11%
2020/08/11	2	17.60	1	17.60	17.55	1	929	0.11%
2020/08/06	2	17.88	0	0.00	17.80	2	960	0.21%
2020/07/24	0	0.00	3	17.87	17.85	-3	1,061	-0.28%
2020/07/17	0	0.00	0.1	17.35	17.35	-0.1	1,103	-0.01%
2020/07/16	1	17.60	0.5	17.65	17.70	0.5	1,129	0.04%
2020/07/13	0	0.00	1	17.50	17.45	-1	1,163	-0.09%
2020/07/10	0	0.00	1	17.65	17.60	-1	1,165	-0.09%
2020/07/09	1	18.05	0	0.00	18.00	1	1,184	0.08%
2020/07/07	2	18.40	3	18.03	18.05	-1	1,255	-0.08%
2020/06/30	0	0.00	0.1	17.90	17.90	-0.1	1,326	0.00%
2020/06/18	0	0.00	1	18.50	18.40	-1	1,499	-0.07%
2020/06/17	0.2	18.30	0	0.00	18.40	0.2	1,521	0.02%
2020/06/12	1	18.45	1	18.10	18.75	0	1,662	0.00%
2020/06/11	2	18.80	0	0.00	18.50	2	1,663	0.12%
2020/06/10	1	19.05	0	0.00	19.15	1	1,651	0.06%
2020/06/08	0	0.00	1	18.70	18.70	-1	1,688	-0.06%
2020/06/05	1	19.20	0	0.00	18.85	1	1,686	0.06%
2020/06/04	0	0.00	2.1	18.80	18.80	-2.1	1,693	-0.12%
2020/06/03	0	0.00	0.1	17.90	18.00	-0.1	1,676	-0.01%
2020/06/01	1	17.25	1	17.45	17.50	0	1,654	0.00%
2020/05/27	1	17.45	0	0.00	17.40	1	1,684	0.06%
2020/05/26	0	0.00	1.6	17.48	17.40	-1.6	1,701	-0.09%
2020/05/25	0	0.00	2	17.00	17.15	-2	1,684	-0.12%
2020/05/21	0	0.00	6.1	17.18	17.30	-6.1	1,692	-0.36%
2020/05/19	0	0.00	1	17.05	17.15	-1	1,690	-0.06%
2020/05/18	1	17.05	0	0.00	16.75	1	1,680	0.06%
2020/05/14	1	16.65	0	0.00	16.70	1	1,674	0.06%
2020/05/08	1	17.45	0	0.00	17.35	1	1,775	0.06%
2020/05/06	0.2	16.90	0	0.00	16.90	0.2	1,734	0.01%
2020/04/30	1	17.50	0	0.00	17.70	1	1,714	0.06%
2020/04/28	0	0.00	3	16.85	17.45	-3	1,717	-0.17%
2020/04/22	1	16.35	0	0.00	16.30	1	1,761	0.06%
2020/04/21	0.2	16.40	0	0.00	16.40	0.2	1,768	0.01%
2020/04/20	1	17.25	0	0.00	17.15	1	1,743	0.06%
2020/04/17	2	17.10	0	0.00	17.05	2	1,757	0.11%
2020/04/16	0	17.20	0	0.00	17.20	0	1,742	0.00%
2020/04/15	0	0.00	10	17.40	17.40	-10	1,743	-0.57%
2020/04/13	0	17.40	1	17.35	17.45	-1	1,721	-0.06%
2020/04/10	1	16.70	2	17.13	17.00	-1	1,680	-0.06%
2020/04/09	0	0.00	1	16.35	16.55	-1	1,665	-0.06%
2020/04/07	0	0.00	0.1	15.35	15.40	-0.1	1,657	0.00%
2020/04/06	0	0.00	2.3	15.15	15.20	-2.3	1,644	-0.14%
2020/04/01	1	15.30	0	0.00	15.45	1	1,641	0.06%
2020/03/27	1	14.90	5	14.96	14.95	-4	1,743	-0.23%
2020/03/26	5	14.92	8	15.11	14.95	-3	1,790	-0.17%
2020/03/25	1	15.65	7	15.49	15.55	-6	1,744	-0.34%
2020/03/24	3	15.00	5	15.32	15.10	-2	1,733	-0.12%
2020/03/23	0	14.65	0	0.00	14.65	0	1,761	0.00%
2020/03/20	2	14.65	3	14.70	14.70	-1	1,768	-0.06%
2020/03/19	0.1	13.35	31	13.59	13.40	-30.9	1,770	-1.75%
2020/03/18	0.1	14.75	2	15.45	14.75	-1.9	1,732	-0.11%
2020/03/17	0	0.00	2	16.00	15.50	-2	1,718	-0.12%
2020/03/16	0.2	16.35	0	0.00	16.35	0.2	1,755	0.01%
2020/03/13	0	0.00	5	16.54	16.95	-5	1,793	-0.28%
2020/03/12	5.1	18.44	0	0.00	18.15	5.1	1,841	0.28%
2020/03/11	7	19.46	0	0.00	19.10	7	1,848	0.38%
2020/03/09	0.2	19.10	7.2	19.24	19.05	-7.1	1,880	-0.37%
2020/03/06	0.1	19.95	0	0.00	19.95	0.1	1,883	0.01%
2020/03/05	1	20.10	1	20.15	20.10	0	1,923	0.00%
2020/03/04	0.2	20.15	0	0.00	20.15	0.2	2,124	0.01%
2020/03/02	2	20.05	20	19.94	19.95	-18	2,240	-0.80%
2020/02/27	2	20.70	5	21.00	20.65	-3	2,297	-0.13%
2020/02/25	0	0.00	16	21.02	21.35	-16	2,447	-0.65%
2020/02/24	1	21.50	2	21.45	21.40	-1	2,455	-0.04%
2020/02/21	0	0.00	8	21.85	21.85	-8	2,469	-0.32%
2020/02/20	3	22.07	0	0.00	22.05	3	2,467	0.12%
2020/02/18	2	21.85	1	22.05	22.25	1	2,511	0.04%
2020/02/17	4	22.05	0	0.00	22.05	4	2,522	0.16%
2020/02/14	3	22.52	2	22.60	22.35	1	2,538	0.04%
2020/02/13	20	22.20	2	22.45	22.20	18	2,523	0.71%
2020/02/12	4	21.05	0	0.00	21.00	4	2,472	0.16%
2020/02/11	0	0.00	5	21.10	20.90	-5	2,481	-0.20%
2020/02/10	1	21.25	0	0.00	21.25	1	2,468	0.04%
2020/02/05	1	22.00	0	0.00	21.95	1	2,474	0.04%
2020/02/03	1	22.20	11	22.05	21.95	-10	2,502	-0.40%
2020/01/31	2	22.63	0	0.00	22.90	2	2,500	0.08%
2020/01/30	6	22.68	6	23.00	22.65	0	2,529	0.00%
2020/01/20	0	0.00	1	23.75	23.75	-1	2,531	-0.04%
2020/01/16	1	24.10	0	0.00	24.10	1	2,579	0.04%
2020/01/15	1	24.05	1	24.00	24.15	0	2,629	0.00%
2020/01/13	1	24.25	1	24.45	24.30	0	2,648	0.00%
2020/01/09	0	0.00	1	24.40	24.45	-1	2,643	-0.04%
2020/01/08	1	24.60	0	0.00	24.40	1	2,636	0.04%
2020/01/07	0	0.00	2	24.53	24.55	-2	2,623	-0.08%
2020/01/06	3.2	24.68	0	0.00	24.65	3.2	2,625	0.12%
2020/01/03	1	24.95	0	0.00	25.05	1	2,638	0.04%
2020/01/02	5	25.44	2	25.48	25.40	3	2,624	0.11%
2019/12/31	0	0.00	1	25.20	25.85	-1	2,620	-0.04%
2019/12/26	3	24.65	0	0.00	24.65	3	2,626	0.11%
2019/12/25	4	24.50	0	0.00	24.50	4	2,628	0.15%
2019/12/24	1.4	23.87	7	23.61	24.30	-5.6	2,627	-0.21%
2019/12/23	0.2	24.60	7	24.96	24.55	-6.8	2,489	-0.27%
2019/12/18	2	25.18	0	0.00	25.45	2	2,421	0.08%
2019/12/17	3	25.60	1	25.35	25.60	2	2,406	0.08%
2019/12/16	3.6	26.08	5.4	25.78	25.90	-1.8	2,388	-0.08%
2019/12/04	2	22.45	4	22.45	22.35	-2	2,371	-0.08%
2019/12/03	1	22.20	0	0.00	22.25	1	2,337	0.04%
2019/12/02	5	22.24	30	22.30	22.20	-25	2,358	-1.06%
2019/11/29	11	22.33	0	0.00	22.45	11	2,310	0.48%
2019/11/28	1	22.30	18	22.44	22.45	-17	2,264	-0.75%
2019/11/27	8	22.83	0	0.00	22.85	8	2,180	0.37%
2019/11/26	8	22.99	4	23.20	22.95	4	2,163	0.18%
2019/11/25	35	23.04	1	22.95	23.00	34	2,125	1.60%
2019/11/22	11	23.07	0	0.00	23.10	11	2,107	0.52%
2019/11/21	17	22.99	11	23.00	23.20	6	2,082	0.29%
2019/11/20	7	22.98	1	23.00	23.00	6	2,039	0.29%
2019/11/19	2	22.68	1	22.60	22.70	1	1,846	0.05%
2019/11/18	6	22.04	0	0.00	22.10	6	1,763	0.34%
2019/11/15	13	21.99	0.8	21.85	21.95	12.2	1,733	0.70%
2019/11/14	2	22.00	5	22.04	22.30	-3	1,663	-0.18%
2019/11/12	2	20.95	0	0.00	21.00	2	1,566	0.13%
2019/11/11	32	20.94	0	0.00	21.05	32	1,654	1.93%
2019/11/07	2	21.20	0	0.00	20.95	2	1,801	0.11%
2019/11/06	0	0.00	10.1	21.15	21.20	-10.1	1,778	-0.56%
2019/11/04	1	20.90	0	0.00	20.85	1	1,785	0.06%
2019/10/30	0	0.00	0.1	20.80	20.85	-0.1	1,798	-0.01%
2019/10/28	1	20.75	0	0.00	20.80	1	1,804	0.06%
2019/10/25	1	20.90	1	20.85	20.85	0	1,796	0.00%
2019/10/24	2	20.80	1	20.85	20.90	1	1,796	0.06%
2019/10/23	0	0.00	2	20.90	20.75	-2	1,788	-0.11%
2019/10/22	2	21.10	0	0.00	20.90	2	1,775	0.11%
2019/10/21	0.1	20.90	0	0.00	21.00	0.1	1,774	0.01%
2019/10/18	4	20.83	0	0.00	20.70	4	1,777	0.23%
2019/10/17	38	21.12	31	21.15	21.10	7	1,748	0.40%
2019/10/16	3	20.67	1	20.75	20.70	2	1,677	0.12%
2019/10/15	1	20.65	0	0.00	20.70	1	1,652	0.06%
2019/10/14	1	20.50	7.3	20.69	20.80	-6.3	1,628	-0.38%
2019/10/09	0	0.00	8	20.33	20.20	-8	1,584	-0.50%
2019/10/07	1	20.25	3	20.25	20.05	-2	1,595	-0.13%
2019/10/04	0	0.00	1	20.00	20.00	-1	1,589	-0.06%
2019/10/03	1	19.90	0	0.00	20.00	1	1,594	0.06%
2019/10/01	0.2	19.95	0	0.00	19.95	0.2	1,606	0.01%
2019/09/26	2	20.03	0	0.00	20.00	2	1,622	0.12%
2019/09/24	6	20.15	0	0.00	20.10	6	1,634	0.37%
2019/09/23	0	0.00	6	20.42	20.35	-6	1,637	-0.37%
2019/09/20	19	20.11	4	20.38	20.15	15	1,642	0.91%
2019/09/19	3.1	19.95	12	20.10	20.00	-8.9	1,627	-0.55%
2019/09/18	0	0.00	2	20.20	20.15	-2	1,655	-0.12%
2019/09/11	1	19.90	0	0.00	19.80	1	1,720	0.06%
2019/09/10	10	19.90	0	0.00	19.95	10	1,723	0.58%
2019/09/09	1	20.10	0	0.00	20.10	1	1,713	0.06%
2019/09/06	1	20.25	0	0.00	20.30	1	1,706	0.06%
2019/09/05	1	20.45	0	0.00	20.40	1	1,712	0.06%
2019/09/03	1	20.25	0	0.00	20.20	1	1,717	0.06%
2019/08/30	1	19.90	0	0.00	19.95	1	1,709	0.06%
2019/08/29	0.8	19.75	1	19.75	19.70	-0.3	1,706	-0.01%
2019/08/26	3	19.98	0	0.00	19.95	3	1,746	0.17%
2019/08/22	2	20.00	0	0.00	20.05	2	1,802	0.11%
2019/08/21	0	0.00	1	20.15	20.20	-1	1,873	-0.05%
2019/08/19	0	0.00	5	20.20	20.15	-5	1,971	-0.25%
2019/08/16	0	0.00	1	20.50	20.20	-1	1,964	-0.05%
2019/08/15	1	20.80	5	20.75	20.45	-4	1,959	-0.20%
2019/08/14	9	21.40	1	21.30	21.25	8	1,982	0.40%
2019/08/13	4	21.23	4	21.24	21.20	0	1,942	0.00%
2019/08/08	0	0.00	12	19.90	19.90	-12	1,960	-0.61%
2019/08/07	6	19.79	0	0.00	19.75	6	2,007	0.30%
2019/08/06	3	19.73	0	0.00	20.00	3	2,092	0.14%
2019/08/05	2	19.98	0	0.00	20.05	2	2,180	0.09%
2019/07/31	0	0.00	1	20.15	20.15	-1	2,320	-0.04%
2019/07/30	1	20.50	0	0.00	20.40	1	2,361	0.04%
2019/07/26	1	20.65	0	0.00	20.70	1	2,486	0.04%
2019/07/23	3	20.55	0	0.00	20.50	3	3,243	0.09%
2019/07/22	1	20.65	0	0.00	20.65	1	3,329	0.03%
2019/07/19	0	0.00	1	20.85	20.75	-1	3,316	-0.03%
2019/07/11	1	20.80	0	0.00	20.80	1	3,455	0.03%
2019/07/10	0	0.00	1	20.80	20.75	-1	3,469	-0.03%
2019/07/09	0	0.00	2	20.80	20.70	-2	3,513	-0.06%
2019/07/08	6	20.84	0	0.00	20.75	6	3,520	0.17%
2019/07/05	0	0.00	1	20.95	20.90	-1	3,558	-0.03%
2019/07/03	0	0.00	2	20.95	20.70	-2	3,553	-0.06%
2019/07/02	2	20.80	1	20.85	20.90	1	3,578	0.03%
2019/07/01	0	0.00	1	20.90	20.85	-1	3,585	-0.03%
2019/06/28	2	20.73	0	0.00	20.80	2	3,603	0.06%
2019/06/27	1	20.85	0	0.00	20.80	1	3,611	0.03%
2019/06/25	0	0.00	6	21.06	20.85	-6	3,611	-0.17%
2019/06/21	6	20.70	5	21.21	20.80	1	3,614	0.03%
2019/06/20	0	0.00	5	21.10	21.25	-5	3,572	-0.14%
2019/06/19	2	20.55	12	20.93	20.95	-10	3,566	-0.28%
2019/06/18	11	20.55	0	0.00	20.50	11	3,551	0.31%
2019/06/17	7	20.69	200	20.60	20.65	-193	3,537	-5.46%	大賣/鉅額交易
2019/06/14	0	0.00	1	20.75	20.80	-1	3,552	-0.03%
2019/06/13	2	20.73	0	0.00	20.70	2	3,565	0.06%
2019/06/12	2	20.93	0	0.00	20.90	2	3,559	0.06%
2019/06/11	2	21.40	0	0.00	21.35	2	3,540	0.06%
2019/06/04	3	21.15	0	0.00	20.95	3	3,570	0.08%
2019/06/03	1	21.40	0	0.00	21.45	1	3,570	0.03%
2019/05/31	201.3	21.26	1	21.20	21.80	200.3	3,589	5.58%	大買/鉅額交易
2019/05/29	2	20.80	6	20.85	20.75	-4	3,496	-0.11%
2019/05/28	1.2	21.21	0	0.00	20.80	1.2	3,471	0.03%
2019/05/27	0	0.00	13	21.32	21.75	-13	3,388	-0.38%
2019/05/24	2	21.25	0	0.00	21.20	2	3,327	0.06%
2019/05/23	1	20.65	0	0.00	20.70	1	3,279	0.03%
2019/05/22	1	20.75	0	0.00	20.70	1	3,270	0.03%
2019/05/21	0	0.00	2	20.55	20.40	-2	3,244	-0.06%
2019/05/17	3	20.23	0	0.00	20.05	3	3,143	0.10%
2019/05/16	7	20.56	7	20.85	20.55	0	3,064	0.00%
2019/05/15	2	21.25	5	21.20	21.10	-3	2,997	-0.10%
2019/05/14	6.5	20.83	2	20.50	20.90	4.5	2,961	0.15%
2019/05/13	3	20.98	19	20.97	21.05	-16	2,878	-0.56%
2019/05/10	8	21.94	0	0.00	21.90	8	2,781	0.29%
2019/05/09	7	22.57	0	0.00	22.40	7	2,714	0.26%
2019/05/08	8.2	23.17	0	0.00	23.15	8.2	2,653	0.31%
2019/05/07	2	23.90	4	23.65	23.70	-2	2,624	-0.08%
2019/05/06	1	22.85	2	23.08	23.10	-1	2,582	-0.04%
2019/05/03	3	22.73	6	22.88	22.90	-3	2,540	-0.12%
2019/05/02	0	0.00	3	22.15	22.35	-3	2,487	-0.12%
2019/04/30	14	22.77	5	22.60	22.55	9	2,424	0.37%
2019/04/29	39.2	22.27	7	21.92	22.10	32.2	2,293	1.40%
2019/04/26	2	24.30	1	24.00	23.90	1	1,778	0.06%
2019/04/23	1	26.40	0	0.00	26.50	1	1,656	0.06%
2019/04/22	6	26.35	0	0.00	26.35	6	1,628	0.37%
2019/04/19	1	26.40	0	0.00	26.25	1	1,634	0.06%
2019/04/17	3.1	27.38	0	0.00	27.05	3.1	1,577	0.20%
2019/04/16	8	26.96	2	26.80	27.50	6	1,565	0.38%
2019/04/15	6	27.62	0	0.00	27.40	6	1,521	0.39%
2019/04/12	1	28.20	0	0.00	28.10	1	1,491	0.07%
2019/04/11	7	28.50	0	0.00	28.35	7	1,481	0.47%
2019/04/10	1	29.05	0	0.00	29.10	1	1,443	0.07%
2019/04/09	2	29.10	0	0.00	29.20	2	1,432	0.14%
2019/04/08	2	29.00	0	0.00	28.90	2	1,430	0.14%
2019/04/02	2	29.40	2	29.45	29.40	0	1,394	0.00%
2019/04/01	2	29.60	1	29.55	29.70	1	1,375	0.07%
2019/03/29	10.5	29.70	5	29.65	29.70	5.5	1,377	0.40%
2019/03/26	2	29.75	0	0.00	29.85	2	1,362	0.15%
2019/03/21	1	29.25	0	0.00	29.35	1	1,346	0.07%
2019/03/20	2	29.15	0	0.00	29.25	2	1,351	0.15%
2019/03/18	0	0.00	8	28.65	28.70	-8	1,369	-0.58%
2019/03/15	0	0.00	1	28.40	28.60	-1	1,361	-0.07%
2019/03/14	0	0.00	8	28.38	28.40	-8	1,347	-0.59%
2019/03/13	0	0.00	5	28.16	28.10	-5	1,347	-0.37%
2019/03/08	0	0.00	5	28.55	28.85	-5	1,337	-0.37%
2019/03/07	0	0.00	2	28.45	28.40	-2	1,361	-0.15%
2019/03/04	1	28.20	0	0.00	28.15	1	1,330	0.08%
2019/02/27	0	0.00	32	28.05	28.20	-32	1,337	-2.39%
2019/02/25	13	28.20	1	28.10	28.10	12	1,340	0.90%
2019/02/22	2	28.15	0	0.00	28.10	2	1,350	0.15%
2019/02/21	1	28.20	0	0.00	28.15	1	1,346	0.07%
2019/02/20	1	28.15	5	28.25	28.25	-4	1,358	-0.29%
2019/02/18	0	0.00	1	27.80	27.70	-1	1,421	-0.07%
2019/02/14	3	28.00	0	0.00	28.05	3	1,429	0.21%
2019/02/13	2	28.20	0	0.00	28.10	2	1,416	0.14%
2019/02/11	0	0.00	3	28.43	28.55	-3	1,409	-0.21%
2019/01/30	3	28.15	0	0.00	28.10	3	1,393	0.22%
2019/01/29	1	28.20	0	0.00	28.25	1	1,394	0.07%
2019/01/28	6	28.24	1	28.40	28.40	5	1,401	0.36%
2019/01/25	3	28.23	0	0.00	28.15	3	1,401	0.21%
2019/01/24	0	0.00	1	28.35	28.45	-1	1,393	-0.07%
2019/01/22	5	28.20	0	0.00	28.10	5	1,378	0.36%
2019/01/21	6	27.37	0	0.00	27.30	6	1,361	0.44%
2019/01/18	4	26.80	0	0.00	26.90	4	1,433	0.28%
2019/01/17	10	26.95	0	0.00	26.75	10	1,493	0.67%
2019/01/10	0	0.00	4	26.25	26.20	-4	1,593	-0.25%
2019/01/09	0	0.00	0.2	25.80	25.80	-0.2	1,603	-0.01%
2019/01/03	2	25.30	0	0.00	25.20	2	1,806	0.11%
2018/12/28	2	25.50	0	0.00	25.55	2	1,836	0.11%
2018/12/24	2	25.70	0	0.00	25.80	2	1,915	0.10%
2018/12/22	10	25.60	0	0.00	25.75	10	1,918	0.52%
2018/12/21	2	24.60	2	24.85	24.85	0	1,906	0.00%
2018/12/20	1	25.00	4	24.90	24.90	-3	1,924	-0.16%
2018/12/18	1	25.50	0	0.00	25.40	1	1,939	0.05%
2018/12/14	0	0.00	7	26.25	26.30	-7	1,970	-0.36%
2018/12/11	0	0.00	1	26.10	26.20	-1	1,975	-0.05%
2018/12/10	1	26.55	0	0.00	26.50	1	1,967	0.05%
2018/12/04	4	27.00	0	0.00	26.95	4	2,065	0.19%
2018/12/03	1	26.90	5	26.75	26.90	-4	2,104	-0.19%
2018/11/21	0	0.00	1	26.75	27.00	-1	2,183	-0.05%
2018/11/15	0	0.00	1	26.80	27.40	-1	2,245	-0.04%
2018/11/14	0	0.00	1	26.65	27.30	-1	2,233	-0.04%
2018/11/13	2	26.15	0	0.00	26.40	2	2,258	0.09%
2018/11/12	1	26.40	1	26.70	26.45	0	2,296	0.00%
2018/11/09	1	26.30	0	0.00	26.60	1	2,328	0.04%
2018/11/08	3	26.57	0	0.00	26.65	3	2,403	0.12%
2018/11/05	1	26.30	0	0.00	26.30	1	2,824	0.04%
2018/11/02	1	26.40	0	0.00	26.60	1	2,866	0.03%
2018/10/31	1	26.20	0	0.00	26.20	1	2,905	0.03%
2018/10/29	5	25.10	0	0.00	25.60	5	2,966	0.17%
2018/10/26	3	24.72	1	24.90	24.85	2	2,994	0.07%
2018/10/25	2	25.23	5	25.30	25.20	-3	2,976	-0.10%
2018/10/24	5	26.90	8	27.19	26.80	-3	2,944	-0.10%
2018/10/23	3	27.50	1	27.50	27.40	2	2,928	0.07%
2018/10/19	0	0.00	0.1	28.00	28.15	-0.1	2,966	0.00%
2018/10/17	2	27.98	1	28.20	27.35	1	2,927	0.03%
2018/10/16	0	0.00	5	28.40	28.00	-5	2,929	-0.17%
2018/10/15	3	28.25	0	0.00	28.40	3	2,922	0.10%
2018/10/12	2	28.20	0	0.00	29.20	2	2,874	0.07%
2018/10/11	6	28.66	25	28.70	28.65	-19	2,855	-0.67%
2018/10/08	1	29.75	0	0.00	29.55	1	2,771	0.04%
2018/10/05	11	29.35	0	0.00	29.40	11	2,765	0.40%
2018/10/04	2	30.00	0	0.00	30.10	2	2,733	0.07%
2018/10/03	2	30.08	0	0.00	30.05	2	2,795	0.07%
2018/10/02	2	30.20	0	0.00	30.20	2	2,799	0.07%
2018/10/01	1	30.15	0	0.00	30.40	1	2,816	0.04%
2018/09/28	1	30.30	1	30.30	30.30	0	2,867	0.00%
2018/09/20	1	30.70	0	0.00	30.30	1	3,136	0.03%
2018/09/18	9	30.91	0	0.00	30.35	9	3,262	0.28%
2018/09/11	5	29.50	0	0.00	30.10	5	3,487	0.14%
2018/09/10	2	29.40	0	0.00	29.25	2	3,533	0.06%
2018/09/07	1	31.00	0	0.00	30.40	1	3,587	0.03%
2018/08/31	0	0.00	4	31.88	32.00	-4	3,686	-0.11%
2018/08/30	10	31.90	0	0.00	32.00	10	3,716	0.27%
2018/08/28	0	0.00	2	32.30	32.25	-2	3,780	-0.05%
2018/08/24	3	31.30	0	0.00	31.20	3	3,779	0.08%
2018/08/22	10	32.00	0	0.00	31.85	10	3,879	0.26%
2018/08/20	1	32.05	0	0.00	31.65	1	3,934	0.03%
2018/08/17	3	32.27	0	0.00	32.15	3	4,055	0.07%
2018/08/16	2	32.18	0	0.00	32.15	2	4,185	0.05%
2018/08/15	9	33.02	0	0.00	32.65	9	4,279	0.21%
2018/08/14	29	32.86	0	0.00	32.90	29	4,282	0.68%
2018/08/13	5	40.95	2	41.30	40.60	3	4,208	0.07%
2018/08/10	0	0.00	5	41.20	41.35	-5	4,094	-0.12%
2018/08/09	2	41.35	0	0.00	41.30	2	4,106	0.05%
2018/08/07	3	41.83	1	41.70	41.80	2	4,249	0.05%
2018/08/06	5	41.85	1	41.70	41.75	4	4,323	0.09%
2018/08/03	12	41.52	3	41.67	41.90	9	4,359	0.21%
2018/08/01	1	41.25	6	40.58	41.30	-5	4,388	-0.11%
2018/07/31	10	40.35	0	0.00	40.40	10	4,380	0.23%
2018/07/30	0	0.00	2	40.00	40.00	-2	4,406	-0.05%
2018/07/27	19	40.45	0	0.00	40.20	19	4,472	0.42%
2018/07/26	7	39.96	7	40.06	40.00	0	4,549	0.00%
2018/07/24	0	0.00	6	38.75	38.95	-6	4,554	-0.13%
2018/07/19	2	38.60	0	0.00	38.70	2	4,795	0.04%
2018/07/13	4	38.75	11	38.71	38.65	-7	5,360	-0.13%
2018/07/11	1	38.30	0	0.00	38.15	1	5,464	0.02%
2018/07/09	0	0.00	3	39.10	39.05	-3	5,553	-0.05%
2018/07/06	3	37.90	10	38.06	38.25	-7	5,584	-0.13%
2018/07/05	1	38.40	0	0.00	38.35	1	5,811	0.02%
2018/07/04	1	37.50	24	38.35	38.85	-23	5,895	-0.39%
2018/07/03	4	38.76	6	38.60	37.90	-2	6,055	-0.03%
2018/06/28	1	41.10	3	40.90	40.75	-2	6,296	-0.03%
2018/06/27	4	40.98	5	41.14	41.00	-1	6,543	-0.02%
2018/06/26	1	41.30	0	0.00	41.30	1	6,516	0.02%
2018/06/22	1	39.60	0	0.00	39.60	1	6,450	0.02%
2018/06/20	1	39.65	0	0.00	39.60	1	6,522	0.02%
2018/06/14	10	39.45	0	0.00	39.35	10	6,524	0.15%
2018/06/12	0	0.00	10	39.40	39.40	-10	6,672	-0.15%
2018/06/11	1	39.40	13	39.65	39.65	-12	6,667	-0.18%
2018/06/08	0	0.00	24	39.15	39.00	-24	6,745	-0.36%
2018/06/07	0	0.00	4	39.45	39.20	-4	6,744	-0.06%
2018/06/06	0	0.00	5	39.55	39.75	-5	6,760	-0.07%
2018/06/05	1	39.00	0	0.00	39.10	1	6,739	0.01%
2018/06/01	1	39.10	6	39.10	39.10	-5	6,764	-0.07%
2018/05/31	11	39.00	0	0.00	39.40	11	6,798	0.16%
2018/05/30	0.1	38.60	1	38.85	38.55	-0.9	6,787	-0.01%
2018/05/29	1	39.40	1	39.25	39.35	0	6,781	0.00%
2018/05/28	3	39.30	1	39.60	39.60	2	6,777	0.03%
2018/05/25	13	39.36	2	39.80	39.10	11	6,807	0.16%
2018/05/24	19	39.14	1	39.20	39.35	18	6,700	0.27%
2018/05/23	0	0.00	8	37.95	38.60	-8	6,639	-0.12%
2018/05/21	1	37.30	0	0.00	37.10	1	6,849	0.01%
2018/05/17	0	0.00	3	36.50	37.00	-3	6,909	-0.04%
2018/05/16	11	36.35	0	0.00	36.60	11	6,893	0.16%
2018/05/15	1	36.35	0	0.00	36.30	1	6,885	0.01%
2018/05/14	1	35.95	0	0.00	35.95	1	6,837	0.01%
2018/05/11	1	35.40	5	35.56	35.30	-4	6,795	-0.06%
2018/05/10	0	0.00	5	35.65	35.60	-5	6,793	-0.07%
2018/05/09	6	35.39	5	35.85	35.85	1	6,942	0.01%
2018/05/08	1	35.45	3	35.67	35.60	-2	6,921	-0.03%
2018/05/07	7	35.36	6	35.60	35.75	1	6,886	0.01%
2018/05/04	10	35.53	10	35.45	35.40	0	6,869	0.00%
2018/04/27	13	34.67	5	34.54	34.50	8	6,737	0.12%
2018/04/26	2	34.98	0	0.00	34.65	2	6,716	0.03%
2018/04/25	0	0.00	0.3	35.70	35.70	-0.3	6,643	0.00%
2018/04/24	2	34.75	9	34.66	34.55	-7	6,540	-0.11%
2018/04/23	21	35.35	26	35.08	35.50	-5	6,506	-0.08%
2018/04/20	3	33.95	11	34.71	35.00	-8	6,347	-0.13%
2018/04/19	15	34.04	2	34.40	34.05	13	6,244	0.21%
2018/04/17	8	33.06	8	32.98	32.85	0	6,246	0.00%
2018/04/16	9	33.19	7	33.23	33.50	2	6,228	0.03%
2018/04/13	7	33.46	25	32.80	32.85	-18	6,234	-0.29%
2018/04/12	3	33.47	1	33.40	33.40	2	6,254	0.03%
2018/04/11	15	33.59	18	33.57	33.65	-3	6,237	-0.05%
2018/04/10	16	34.20	6	34.62	34.90	10	5,986	0.17%
2018/04/09	7	34.03	7	34.47	34.05	0	5,957	0.00%
2018/04/03	8	33.18	4	33.25	33.50	4	5,834	0.07%
2018/04/02	10	32.16	3	32.23	32.80	7	5,756	0.12%
2018/03/31	3	31.57	14	31.65	31.75	-11	5,540	-0.20%
2018/03/30	14	30.94	16	31.55	31.35	-2	5,432	-0.04%
2018/03/29	5	30.39	8	30.51	30.40	-3	5,171	-0.06%
2018/03/28	1	30.50	13	30.18	30.50	-12	5,098	-0.24%
2018/03/27	20	29.84	6	29.95	30.00	14	4,984	0.28%
2018/03/26	4	29.85	0	0.00	29.90	4	4,980	0.08%
2018/03/23	9	29.43	20	29.58	29.45	-11	4,942	-0.22%
2018/03/22	12	30.14	4	30.21	29.90	8	4,887	0.16%
2018/03/21	5	29.90	15	29.84	30.20	-10	4,858	-0.21%
2018/03/20	9	29.35	6	29.43	29.70	3	4,801	0.06%
2018/03/19	25	29.65	33	29.42	29.55	-8	4,761	-0.17%
2018/03/16	17	29.15	0	0.00	29.15	17	4,638	0.37%
2018/03/15	14	29.25	18	29.30	29.35	-4	4,594	-0.09%
2018/03/14	7	29.34	23	29.53	29.40	-16	4,604	-0.35%
2018/03/13	4	28.83	0	0.00	29.00	4	4,514	0.09%
2018/03/12	7	28.71	16	29.22	29.00	-9	4,557	-0.20%
2018/03/09	3	28.83	3	28.97	28.90	0	4,601	0.00%
2018/03/08	5	28.90	1	29.15	28.95	4	4,658	0.09%
2018/03/06	4	29.25	5	29.10	28.90	-1	4,662	-0.02%
2018/03/05	3	28.87	3	28.65	28.55	0	4,655	0.00%
2018/03/02	10	28.89	1	29.00	28.90	9	4,617	0.19%
2018/03/01	15	29.03	2	29.23	29.20	13	4,576	0.28%
2018/02/27	16	29.06	15	29.56	29.20	1	4,591	0.02%
2018/02/26	22	29.20	7	29.45	29.05	15	4,495	0.33%
2018/02/23	22	29.00	11	29.34	29.20	11	4,470	0.25%
2018/02/22	10	29.16	29	29.31	29.25	-19	4,374	-0.43%
2018/02/21	46	28.80	31	28.91	29.15	15	4,234	0.35%
2018/02/12	2	27.70	10	27.85	27.45	-8	3,966	-0.20%
2018/02/09	10	27.02	9	27.22	27.40	1	3,800	0.03%
2018/02/08	19	27.14	20	27.30	27.50	-1	3,741	-0.03%
2018/02/07	2	26.95	2	26.90	26.95	0	3,670	0.00%
2018/02/06	10	25.76	12	25.97	26.20	-2	3,627	-0.06%
2018/02/05	8	27.04	9	26.85	27.15	-1	3,532	-0.03%
2018/02/02	10	27.65	19	27.87	27.55	-9	3,483	-0.26%
2018/02/01	25	27.60	8	27.86	27.80	17	3,429	0.50%
2018/01/31	0	0.00	13	26.37	27.10	-13	3,238	-0.40%
2018/01/30	11	26.35	10	26.40	26.35	1	3,179	0.03%
2018/01/29	10	26.58	1	26.40	26.35	9	3,165	0.28%
2018/01/26	0	0.00	1	26.75	26.75	-1	3,151	-0.03%
2018/01/25	2	27.15	0	0.00	27.10	2	3,127	0.06%
2018/01/23	0	0.00	1	27.30	27.30	-1	3,063	-0.03%
2018/01/19	0	0.00	2	27.25	27.35	-2	3,061	-0.07%
2018/01/18	10	27.35	6	27.48	27.30	4	3,048	0.13%
2018/01/16	2	27.15	0	0.00	27.30	2	3,023	0.07%
2018/01/15	5	26.90	7	26.90	27.10	-2	2,979	-0.07%
2018/01/12	35	26.58	0	0.00	26.50	35	2,937	1.19%
2018/01/11	10	26.39	155	26.40	26.35	-145	2,901	-5.00%	大賣/鉅額交易
2018/01/10	0	0.00	2	27.15	26.95	-2	2,738	-0.07%
2018/01/09	8	27.13	0	0.00	27.15	8	2,693	0.30%
2018/01/08	6	27.65	2	27.50	27.65	4	2,629	0.15%
2018/01/05	3	26.77	0	0.00	26.85	3	2,549	0.12%
2018/01/04	2	26.55	6	26.50	26.40	-4	2,530	-0.16%
2018/01/03	5	26.66	0	0.00	26.60	5	2,548	0.20%
2018/01/02	3	26.40	6	26.33	26.45	-3	2,543	-0.12%