宏盛 (2534)-兆豐-台南券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
26.95
漲跌
▲1.00
漲幅
+3.85%
成交量
3,256張
產業
上市營建類股
191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－兆豐-台南券商分點個股進出

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

兆豐-台南券商分點個股進出
兆豐-台南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
2024/05/17	0	0.00	15	26.05	26.10	-15	2,841	-0.53%
2024/05/14	3	24.80	2	24.50	24.50	1	2,711	0.04%
2024/05/08	5	28.15	0	0.00	28.05	5	2,384	0.21%
2024/05/07	2	30.85	0	0.00	29.50	2	2,240	0.09%
2024/05/06	1	29.80	0	0.00	29.65	1	2,082	0.05%
2024/05/03	5	28.65	3	28.90	29.35	2	1,960	0.10%
2024/05/02	8	29.23	0	0.00	29.15	8	1,863	0.43%
2024/04/30	2	26.25	0.8	26.59	27.30	1.2	1,642	0.07%
2024/04/29	1	26.20	1.8	26.91	27.25	-0.8	1,542	-0.05%
2024/04/19	0	0.00	2	23.30	23.40	-2	977	-0.20%
2024/04/18	5	23.70	3	23.80	23.80	2	943	0.21%
2024/04/08	5	23.28	5	23.28	23.30	0	686	0.00%
2024/04/03	0	0.00	2	22.85	22.85	-2	641	-0.31%
2024/04/02	0	0.00	3	22.45	22.55	-3	602	-0.50%
2024/03/20	2	20.95	0	0.00	20.90	2	538	0.37%
2024/03/13	0	21.03	0	0.00	21.00	0	566	0.00%
2023/12/15	0	0.00	3	20.55	20.20	-3	602	-0.50%
2023/12/07	0	0.00	1	20.45	20.35	-1	532	-0.19%
2023/12/06	0	0.00	13	20.50	20.45	-13	525	-2.47%
2023/12/01	0.2	20.35	0	0.00	20.45	0.2	513	0.04%
2023/11/24	0	20.45	0	0.00	20.45	0	512	0.00%
2023/11/09	0.2	19.00	0	0.00	19.00	0.2	650	0.03%
2023/08/07	0	0.00	0.6	20.05	20.10	-0.6	1,128	-0.06%
2023/07/26	0	0.00	1	19.85	20.15	-1	1,101	-0.09%
2023/07/25	1	20.05	0	0.00	19.95	1	1,105	0.09%
2023/07/24	1	20.20	0	0.00	20.05	1	1,074	0.09%
2023/07/21	3	20.43	2	20.35	20.55	1	1,059	0.09%
2023/07/20	1	20.25	2	20.10	20.30	-1	1,057	-0.09%
2023/07/19	4	22.08	0	0.00	21.95	4	1,004	0.40%
2023/07/18	1	22.05	0	0.00	22.05	1	994	0.10%
2023/07/17	4	22.08	0	0.00	22.05	4	1,012	0.40%
2023/06/28	1	21.95	0	0.00	21.95	1	1,349	0.07%
2023/04/25	0.1	22.30	0	0.00	22.20	0.1	1,812	0.01%
2023/04/21	1	22.25	0	0.00	22.20	1	1,798	0.06%
2023/04/19	3	22.55	0	0.00	22.40	3	1,711	0.18%
2023/04/13	2	22.73	0	0.00	22.75	2	1,587	0.13%
2023/04/07	5	22.90	0	0.00	22.95	5	1,549	0.32%
2023/03/30	12	22.67	0	0.00	22.75	12	1,569	0.76%
2023/03/20	1	23.65	0	0.00	23.70	1	1,523	0.07%
2023/03/15	14	23.98	0	0.00	23.90	14	1,480	0.95%
2023/02/23	2	23.30	0	0.00	23.40	2	1,216	0.16%
2023/02/09	1	23.00	0	0.00	23.05	1	1,186	0.08%
2023/02/08	1	23.00	0	0.00	23.05	1	1,191	0.08%
2022/12/28	1	22.30	0	0.00	22.15	1	1,143	0.09%
2022/12/22	1	22.25	0	0.00	22.80	1	1,060	0.09%
2022/12/20	1	22.90	0	0.00	22.90	1	1,035	0.10%
2022/12/19	5	23.80	0	0.00	23.75	5	1,007	0.50%
2022/12/14	1	25.05	0	0.00	24.60	1	968	0.10%
2022/12/09	0	0.00	1	25.80	25.80	-1	913	-0.11%
2022/12/06	1	25.40	0	0.00	25.15	1	897	0.11%
2022/11/29	0	0.00	1	25.60	25.80	-1	903	-0.11%
2022/11/25	1	25.25	0	0.00	25.25	1	901	0.11%
2022/11/21	0	0.00	1	25.70	25.70	-1	914	-0.11%
2022/11/16	1	25.30	0	0.00	25.25	1	958	0.10%
2022/11/15	0	0.00	1	25.90	25.75	-1	994	-0.10%
2022/11/11	1	25.60	0	0.00	25.70	1	1,006	0.10%
2022/09/12	0	0.00	1	25.95	25.95	-1	1,285	-0.08%
2022/09/05	1	25.50	0	0.00	25.55	1	1,328	0.08%
2022/08/31	0	0.00	0.1	25.70	25.85	-0.1	1,323	-0.01%
2022/08/24	0	0.00	0.7	25.40	25.55	-0.7	1,289	-0.05%
2022/07/14	1	23.40	1	23.95	23.95	0	1,035	0.00%
2022/07/12	0	0.00	5	23.30	23.75	-5	973	-0.51%
2022/06/24	0	0.00	1	25.55	25.55	-1	821	-0.12%
2022/06/22	5	25.29	0	0.00	25.20	5	807	0.62%
2022/06/16	2	25.50	0	0.00	25.35	2	766	0.26%
2022/06/15	0	0.00	1	25.85	25.85	-1	749	-0.13%
2022/04/28	0	0.00	3	25.00	25.00	-3	970	-0.31%
2022/04/08	0	25.05	0	0.00	25.15	0	1,093	0.00%
2022/04/07	0	0.00	0.4	25.10	25.20	-0.4	1,087	-0.04%
2022/03/31	0	0.00	2	24.80	24.90	-2	1,126	-0.18%
2022/03/10	0	0.00	2	24.15	24.25	-2	1,299	-0.15%
2022/03/07	2	24.20	0	0.00	24.20	2	1,291	0.15%
2022/02/25	3	24.70	0	0.00	24.70	3	1,567	0.19%
2022/02/21	0	0.00	1	24.50	24.85	-1	1,551	-0.06%
2022/02/11	0	0.00	1	24.30	24.35	-1	1,637	-0.06%
2022/02/09	0	0.00	1	24.10	24.10	-1	1,586	-0.06%
2022/01/11	0	0.00	1	24.30	24.45	-1	1,735	-0.06%
2022/01/07	0	0.00	1	24.15	24.10	-1	1,742	-0.06%
2021/12/29	1	23.80	0	0.00	23.90	1	1,787	0.06%
2021/12/27	0	0.00	1	24.30	24.30	-1	1,838	-0.05%
2021/12/23	0	0.00	2	24.03	24.10	-2	1,822	-0.11%
2021/12/17	0	0.00	1	23.30	23.50	-1	1,815	-0.06%
2021/12/14	1	22.90	0	0.00	23.00	1	1,838	0.05%
2021/12/13	0	0.00	2	23.15	23.15	-2	1,831	-0.11%
2021/12/08	1	22.80	0	0.00	22.90	1	1,845	0.05%
2021/10/26	0	0.00	6	24.08	24.30	-6	1,280	-0.47%
2021/10/25	5	23.85	0	0.00	24.00	5	1,273	0.39%
2021/10/18	0	0.00	10	23.25	23.40	-10	1,169	-0.85%
2021/10/14	7	22.80	0	0.00	22.95	7	1,138	0.62%
2021/10/13	3	22.80	0	0.00	23.00	3	1,128	0.27%
2021/10/08	0	0.00	2	22.90	23.10	-2	1,108	-0.18%
2021/10/01	0	0.00	0.1	22.20	22.20	-0.1	988	-0.01%
2021/09/29	0	0.00	10	21.85	22.10	-10	965	-1.04%
2021/09/28	0	0.00	2	21.75	21.90	-2	953	-0.21%
2021/09/23	10	21.75	10	21.90	21.85	0	927	0.00%
2021/09/22	10	21.35	0	0.00	21.85	10	920	1.09%
2021/09/17	0	0.00	10	21.90	21.85	-10	901	-1.11%
2021/09/16	1	21.15	11	21.39	21.45	-10	880	-1.14%
2021/09/15	10	20.95	0	0.00	21.20	10	862	1.16%
2021/09/14	0.1	21.00	0	0.00	21.10	0.1	862	0.01%
2021/09/13	0	0.00	10	21.40	21.25	-10	820	-1.22%
2021/09/09	0	0.00	10	20.60	20.90	-10	756	-1.32%
2021/09/06	0	0.00	4	20.90	20.60	-4	756	-0.53%
2021/09/01	0	0.00	10	20.80	21.00	-10	752	-1.33%
2021/08/31	0	0.00	10	20.35	20.75	-10	722	-1.38%
2021/08/30	0	0.00	10	20.20	20.25	-10	716	-1.40%
2021/08/23	0	0.00	10	19.90	20.00	-10	722	-1.38%
2021/08/12	0	0.00	1	19.90	19.95	-1	788	-0.13%
2021/08/09	1	19.90	0	0.00	20.00	1	831	0.12%
2021/08/05	10	20.70	0	0.00	20.75	10	863	1.16%
2021/08/04	20	20.78	0	0.00	20.75	20	917	2.18%
2021/08/02	0	0.00	10	20.95	20.90	-10	932	-1.07%
2021/07/27	10	20.70	0	0.00	20.80	10	1,013	0.99%
2021/07/26	10	21.00	0	0.00	21.00	10	981	1.02%
2021/07/23	0	0.00	41	20.87	21.10	-41	1,007	-4.07%
2021/07/22	0	0.00	10	20.20	20.45	-10	1,005	-0.99%
2021/07/14	10	19.90	0	0.00	19.95	10	1,234	0.81%
2021/07/13	10	20.10	0	0.00	20.10	10	1,295	0.77%
2021/07/12	0	0.00	1	20.15	20.20	-1	1,332	-0.08%
2021/07/08	1	19.85	9	20.20	20.30	-8	1,361	-0.59%
2021/07/05	0	0.00	11	19.93	20.10	-11	1,367	-0.80%
2021/07/01	10	19.45	0	0.00	19.50	10	1,400	0.71%
2021/06/25	0	0.00	13	19.82	19.70	-13	1,454	-0.89%
2021/06/23	8	19.30	0	0.00	19.55	8	1,478	0.54%
2021/06/17	0	0.00	10	19.80	19.70	-10	1,519	-0.66%
2021/06/16	10	19.60	0	0.00	19.60	10	1,522	0.66%
2021/06/07	10	20.00	0	0.00	20.10	10	1,508	0.66%
2021/06/04	10	20.30	0	0.00	20.40	10	1,507	0.66%
2021/06/03	21	20.53	0	0.00	20.60	21	1,511	1.39%
2021/06/02	0	0.00	10	20.40	20.55	-10	1,496	-0.67%
2021/06/01	0	0.00	8	19.90	19.90	-8	1,483	-0.54%
2021/05/28	0	0.00	2	19.90	19.75	-2	1,485	-0.13%
2021/05/25	10	19.40	0	0.00	19.40	10	1,478	0.68%
2021/05/24	0	0.00	10	19.80	19.55	-10	1,467	-0.68%
2021/05/21	0	0.00	10	19.60	19.60	-10	1,469	-0.68%
2021/05/20	1	19.15	0	0.00	19.25	1	1,388	0.07%
2021/05/18	0	0.00	4	19.36	19.20	-4	1,377	-0.29%
2021/05/17	3	18.97	0	0.00	18.40	3	1,363	0.22%
2021/05/14	0	0.00	10	19.40	19.55	-10	1,328	-0.75%
2021/05/13	10	19.50	0	0.00	19.80	10	1,309	0.76%
2021/05/12	21	19.90	0	0.00	20.00	21	1,280	1.64%
2021/05/11	10	21.10	7	21.35	21.35	3	1,206	0.25%
2021/05/07	1	21.80	0	0.00	21.95	1	1,168	0.09%
2021/05/06	10	22.18	0	0.00	21.90	10	1,163	0.86%
2021/05/04	20	21.58	0	0.00	21.80	20	1,139	1.75%
2021/04/29	11	22.85	0	0.00	22.65	11	1,040	1.06%
2021/04/28	0	0.00	11	23.04	23.10	-11	1,010	-1.09%
2021/04/23	2	22.53	10	22.65	22.65	-8	963	-0.83%
2021/04/22	0	0.00	3	22.65	22.50	-3	939	-0.32%
2021/04/21	1	22.20	0	0.00	22.80	1	861	0.12%
2021/04/20	10	22.05	1.4	22.24	22.45	8.6	823	1.04%
2021/04/19	0	0.00	14.6	22.94	22.60	-14.6	785	-1.86%
2021/04/16	0	0.00	20	21.80	22.20	-20	731	-2.73%
2021/04/15	0	0.00	11.8	21.48	21.65	-11.8	695	-1.70%
2021/04/12	20	20.93	7	20.85	21.10	13	659	1.97%
2021/04/07	0	0.00	10	20.80	20.80	-10	628	-1.59%
2021/04/06	0	0.00	10	20.40	20.50	-10	611	-1.63%
2021/04/01	1	19.65	10	19.90	19.85	-9	557	-1.61%
2021/03/30	1	19.40	0	0.00	19.60	1	554	0.18%
2021/03/25	0	0.00	10	19.55	19.70	-10	570	-1.75%
2021/03/15	10	18.70	0	0.00	18.70	10	848	1.18%
2021/03/12	0	0.00	8	18.80	18.80	-8	871	-0.92%
2021/03/11	10	19.05	0	0.00	18.95	10	884	1.13%
2021/03/10	10	18.95	0	0.00	19.05	10	935	1.07%
2021/03/02	4	18.55	0	0.00	18.50	4	994	0.40%
2021/02/26	0.1	18.65	0	0.00	18.70	0.1	999	0.01%
2021/02/23	0	0.00	1	18.80	18.75	-1	1,008	-0.10%
2021/02/22	1	18.45	0	0.00	18.70	1	1,014	0.10%
2021/02/18	1	18.35	0	0.00	18.40	1	1,015	0.10%
2021/02/04	1	17.95	0	0.00	18.05	1	1,012	0.10%
2021/01/20	10	18.60	0	0.00	18.55	10	1,026	0.97%
2021/01/15	0	18.85	0	0.00	18.85	0	1,022	0.00%
2021/01/11	1	19.40	0	0.00	19.45	1	1,013	0.10%
2020/12/30	1	19.70	0	0.00	19.60	1	1,027	0.10%
2020/12/29	1	19.60	0	0.00	19.70	1	1,034	0.10%
2020/12/21	10	19.80	0	0.00	20.00	10	1,081	0.92%
2020/12/18	0	0.00	8.2	20.00	20.00	-8.2	1,085	-0.76%
2020/12/17	0	0.00	0.4	20.20	20.00	-0.4	1,105	-0.04%
2020/12/16	1	20.15	0	0.00	20.15	1	1,197	0.08%
2020/12/15	1	20.25	0	0.00	20.20	1	1,200	0.08%
2020/12/14	2	19.80	0.3	20.20	20.30	1.7	1,188	0.15%
2020/12/02	6	18.66	0	0.00	18.60	6	1,167	0.51%
2020/12/01	0	0.00	1	18.80	18.75	-1	1,131	-0.09%
2020/11/30	10	18.95	36	18.70	19.00	-26	1,094	-2.38%
2020/11/25	5	18.04	0	0.00	18.10	5	904	0.55%
2020/11/24	0	0.00	10	17.90	17.85	-10	861	-1.16%
2020/11/18	2	17.50	0	0.00	17.60	2	805	0.25%
2020/11/13	5	17.60	0	0.00	17.60	5	820	0.61%
2020/11/04	0	0.00	10	17.40	17.30	-10	806	-1.24%
2020/10/27	0.1	17.20	0	0.00	17.20	0.1	816	0.01%
2020/10/20	10	17.20	0	0.00	17.25	10	844	1.18%
2020/10/08	2	17.65	0	0.00	17.75	2	858	0.23%
2020/10/06	0	0.00	15	17.87	17.80	-15	870	-1.72%
2020/10/05	0	0.00	10	17.75	17.75	-10	872	-1.15%
2020/09/30	0	0.00	0.6	17.65	17.65	-0.6	875	-0.07%
2020/09/28	0	0.00	9	17.90	17.80	-9	895	-1.01%
2020/09/25	0	0.00	1	17.40	17.60	-1	905	-0.11%
2020/09/24	0	0.00	5	17.68	17.65	-5	898	-0.56%
2020/09/23	0	0.00	4	18.15	18.15	-4	878	-0.46%
2020/09/22	0	0.00	13	18.26	18.30	-13	872	-1.49%
2020/09/17	0	0.00	3	18.40	18.25	-3	841	-0.36%
2020/09/16	1	18.10	3	18.10	18.00	-2	815	-0.25%
2020/09/14	1	18.20	0	0.00	18.30	1	817	0.12%
2020/09/11	0	0.00	1	18.20	18.25	-1	805	-0.12%
2020/09/10	12	18.24	30	18.30	18.15	-18	779	-2.31%
2020/09/09	0	0.00	12	17.64	17.65	-12	687	-1.75%
2020/09/07	0	0.00	10	17.70	17.35	-10	694	-1.44%
2020/08/31	0	0.00	5	17.35	17.25	-5	786	-0.64%
2020/08/28	0	0.00	5	17.35	17.30	-5	840	-0.60%
2020/08/24	10	16.90	0	0.00	17.00	10	885	1.13%
2020/08/20	10	17.20	0	0.00	16.85	10	902	1.11%
2020/08/17	0	0.00	2	17.45	17.45	-2	902	-0.22%
2020/08/13	0	0.00	3	17.30	17.30	-3	916	-0.33%
2020/08/11	0	0.00	11	17.60	17.55	-11	929	-1.18%
2020/08/07	2	17.78	0	0.00	17.75	2	955	0.21%
2020/08/06	9	17.96	4	17.83	17.80	5	960	0.52%
2020/08/05	4	18.05	18	18.24	18.00	-14	963	-1.45%
2020/07/27	0	0.00	6	17.60	17.65	-6	1,052	-0.57%
2020/07/24	1	17.90	16	17.77	17.85	-15	1,061	-1.41%
2020/07/22	0	0.00	2	17.95	17.70	-2	1,105	-0.18%
2020/07/20	10	17.10	10	17.40	17.50	0	1,097	0.00%
2020/07/02	2	17.95	0	0.00	17.95	2	1,299	0.15%
2020/06/29	10	17.85	3	18.05	17.95	7	1,350	0.52%
2020/06/24	1	18.20	0	0.00	18.20	1	1,383	0.07%
2020/06/23	0	0.00	1	18.60	18.40	-1	1,425	-0.07%
2020/06/22	1	18.40	3	18.35	18.40	-2	1,479	-0.14%
2020/06/16	0	0.00	0.8	18.40	18.45	-0.8	1,553	-0.05%
2020/06/15	1	18.45	0	0.00	18.35	1	1,633	0.06%
2020/06/12	4	18.50	0	0.00	18.75	4	1,662	0.24%
2020/06/11	4	18.96	0	0.00	18.50	4	1,663	0.24%
2020/06/10	4	19.00	10	19.20	19.15	-6	1,651	-0.36%
2020/06/05	0	0.00	2	19.10	18.85	-2	1,686	-0.12%
2020/06/04	0	0.00	35	18.60	18.80	-35	1,693	-2.07%
2020/06/03	0	0.00	35	17.91	18.00	-35	1,676	-2.09%
2020/06/01	0	0.00	3	17.40	17.50	-3	1,654	-0.18%
2020/05/26	1	17.45	0	0.00	17.40	1	1,701	0.06%
2020/05/25	0.4	17.10	0	0.00	17.15	0.4	1,684	0.02%
2020/05/22	2	17.10	4	17.15	17.05	-2	1,688	-0.12%
2020/05/21	3	17.10	11	17.28	17.30	-8	1,692	-0.47%
2020/05/15	0	0.00	2	16.90	16.90	-2	1,685	-0.12%
2020/05/14	0	0.00	2	16.80	16.70	-2	1,674	-0.12%
2020/05/13	1	17.05	1	17.00	17.00	0	1,686	0.00%
2020/05/12	10	17.10	0	0.00	17.15	10	1,750	0.57%
2020/05/08	2	17.78	0	0.00	17.35	2	1,775	0.11%
2020/05/07	0	0.00	10	17.80	17.70	-10	1,754	-0.57%
2020/04/30	1	17.60	0	0.00	17.70	1	1,714	0.06%
2020/04/29	1	17.55	10	17.80	17.50	-9	1,727	-0.52%
2020/04/28	0	0.00	12	17.02	17.45	-12	1,717	-0.70%
2020/04/27	0	0.00	2	16.75	16.60	-2	1,760	-0.11%
2020/04/24	2	16.45	0	0.00	16.45	2	1,755	0.11%
2020/04/23	4	16.43	0	0.00	16.40	4	1,763	0.23%
2020/04/21	13	16.58	0	0.00	16.40	13	1,768	0.74%
2020/04/17	0	0.00	2	17.15	17.05	-2	1,757	-0.11%
2020/04/15	0	0.00	2	17.63	17.40	-2	1,743	-0.11%
2020/04/14	0	0.00	1	17.50	17.55	-1	1,746	-0.06%
2020/04/13	10	17.45	23.4	17.62	17.45	-13.4	1,721	-0.78%
2020/04/10	0	0.00	10	16.90	17.00	-10	1,680	-0.60%
2020/04/08	0	0.00	10	16.05	16.05	-10	1,650	-0.61%
2020/04/01	0	0.00	10	15.45	15.45	-10	1,641	-0.61%
2020/03/30	10	14.60	5	14.60	15.35	5	1,627	0.31%
2020/03/27	17	15.10	0	0.00	14.95	17	1,743	0.97%
2020/03/26	15	14.64	10	14.85	14.95	5	1,790	0.28%
2020/03/25	13	15.39	0	0.00	15.55	13	1,744	0.75%
2020/03/20	5	14.20	10	14.40	14.70	-5	1,768	-0.28%
2020/03/19	10	13.60	0	0.00	13.40	10	1,770	0.56%
2020/03/18	11	14.99	1	15.25	14.75	10	1,732	0.58%
2020/03/17	3	15.43	3	15.55	15.50	0	1,718	0.00%
2020/03/16	0	0.00	3	16.78	16.35	-3	1,755	-0.17%
2020/03/13	11	16.67	6	16.52	16.95	5	1,793	0.28%
2020/03/12	11	18.34	0	0.00	18.15	11	1,841	0.60%
2020/03/11	20	19.23	0	0.00	19.10	20	1,848	1.08%
2020/03/10	0	0.00	30	19.42	19.75	-30	1,883	-1.59%
2020/03/09	32	19.38	1	19.80	19.05	31	1,880	1.65%
2020/03/06	2	19.90	0	0.00	19.95	2	1,883	0.11%
2020/03/04	3	20.05	0	0.00	20.15	3	2,124	0.14%
2020/03/03	3	20.17	0	0.00	20.10	3	2,214	0.14%
2020/03/02	16	20.02	0	0.00	19.95	16	2,240	0.71%
2020/02/27	10	20.90	0	0.00	20.65	10	2,297	0.44%
2020/02/25	10	21.05	0	0.00	21.35	10	2,447	0.41%
2020/02/24	10	21.60	0	0.00	21.40	10	2,455	0.41%
2020/02/14	2	22.58	20	22.58	22.35	-18	2,538	-0.71%
2020/02/13	1	22.35	30	22.18	22.20	-29	2,523	-1.15%
2020/02/12	12	20.92	0	0.00	21.00	12	2,472	0.49%
2020/02/11	10	21.20	0	0.00	20.90	10	2,481	0.40%
2020/02/07	20	21.85	0	0.00	21.70	20	2,470	0.81%
2020/02/06	13	21.92	0	0.00	21.95	13	2,467	0.53%
2020/02/05	11	22.00	0	0.00	21.95	11	2,474	0.44%
2020/02/04	9	22.14	0	0.00	22.00	9	2,485	0.36%
2020/02/03	12	22.15	0	0.00	21.95	12	2,502	0.48%
2020/01/31	1	22.60	0	0.00	22.90	1	2,500	0.04%
2020/01/30	2	22.93	2	22.65	22.65	0	2,529	0.00%
2020/01/17	2	23.95	0	0.00	23.90	2	2,542	0.08%
2020/01/15	10	23.80	5.1	24.10	24.15	4.9	2,629	0.19%
2020/01/14	2	24.05	0	0.00	24.05	2	2,643	0.08%
2020/01/13	10	24.30	0	0.00	24.30	10	2,648	0.38%
2020/01/10	10	24.35	13	24.48	24.65	-3	2,640	-0.11%
2020/01/09	0	0.00	1	24.60	24.45	-1	2,643	-0.04%
2020/01/08	10	24.30	14	24.58	24.40	-4	2,636	-0.15%
2020/01/07	0	0.00	3	24.55	24.55	-3	2,623	-0.11%
2020/01/06	1	24.65	0	0.00	24.65	1	2,625	0.04%
2020/01/03	21	25.05	0	0.00	25.05	21	2,638	0.80%
2020/01/02	2	25.35	10	25.35	25.40	-8	2,624	-0.30%
2019/12/31	0	0.00	62	25.38	25.85	-62	2,620	-2.37%
2019/12/30	0	0.00	2	24.60	24.70	-2	2,589	-0.08%
2019/12/26	0	0.00	11	24.70	24.65	-11	2,626	-0.42%
2019/12/25	11	24.45	0	0.00	24.50	11	2,628	0.42%
2019/12/24	21	23.84	10	24.55	24.30	11	2,627	0.42%
2019/12/23	20	24.85	0	0.00	24.55	20	2,489	0.80%
2019/12/20	0	0.00	4	25.44	25.50	-4	2,408	-0.17%
2019/12/19	0.2	25.30	0.8	25.30	25.30	-0.6	2,401	-0.02%
2019/12/18	10	25.20	0	0.00	25.45	10	2,421	0.41%
2019/12/17	14	25.44	0	0.00	25.60	14	2,406	0.58%
2019/12/16	10	25.55	44	25.60	25.90	-34	2,388	-1.42%
2019/12/04	0	0.00	1	22.45	22.35	-1	2,371	-0.04%
2019/12/03	0	0.00	21	22.26	22.25	-21	2,337	-0.90%
2019/12/02	0	0.00	2	22.25	22.20	-2	2,358	-0.08%
2019/11/29	0	0.00	3	22.47	22.45	-3	2,310	-0.13%
2019/11/28	0	0.00	5	22.50	22.45	-5	2,264	-0.22%
2019/11/26	2	23.10	10	23.20	22.95	-8	2,163	-0.37%
2019/11/22	2	23.00	13	23.20	23.10	-11	2,107	-0.52%
2019/11/21	3	23.15	0	0.00	23.20	3	2,082	0.14%
2019/11/20	2	23.08	23	23.06	23.00	-21	2,039	-1.03%
2019/11/19	0	0.00	30	22.47	22.70	-30	1,846	-1.62%
2019/11/18	11	21.77	0	0.00	22.10	11	1,763	0.62%
2019/11/15	7	21.96	10	22.45	21.95	-3	1,733	-0.17%
2019/11/14	0	0.00	24	21.85	22.30	-24	1,663	-1.44%
2019/11/13	0	0.00	1	21.15	21.20	-1	1,545	-0.06%
2019/11/12	1	21.00	0	0.00	21.00	1	1,566	0.06%
2019/11/11	1	20.95	16	20.97	21.05	-15	1,654	-0.91%
2019/11/08	10	20.95	3	20.95	20.85	7	1,784	0.39%
2019/11/07	10	21.00	0	0.00	20.95	10	1,801	0.56%
2019/11/06	0	0.00	13	21.10	21.20	-13	1,778	-0.73%
2019/11/05	10	20.85	0	0.00	21.00	10	1,772	0.56%
2019/11/04	10	20.85	0	0.00	20.85	10	1,785	0.56%
2019/10/31	0	0.00	16	20.89	20.95	-16	1,806	-0.89%
2019/10/30	4	20.90	2	20.85	20.85	2	1,798	0.11%
2019/10/29	0	0.00	15	20.69	20.60	-15	1,802	-0.83%
2019/10/28	1	20.80	0	0.00	20.80	1	1,804	0.06%
2019/10/25	0	0.00	11	20.87	20.85	-11	1,796	-0.61%
2019/10/23	0	0.00	3	20.82	20.75	-3	1,788	-0.17%
2019/10/22	1	21.00	0	0.00	20.90	1	1,775	0.06%
2019/10/18	20	20.88	0	0.00	20.70	20	1,777	1.13%
2019/10/17	1	21.05	27.4	21.08	21.10	-26.4	1,748	-1.51%
2019/10/16	0	0.00	10	20.75	20.70	-10	1,677	-0.60%
2019/10/14	1	20.35	30	20.62	20.80	-29	1,628	-1.78%
2019/10/09	0	0.00	11	20.40	20.20	-11	1,584	-0.69%
2019/10/08	0	0.00	2	20.10	20.15	-2	1,571	-0.13%
2019/10/07	0	0.00	10	20.20	20.05	-10	1,595	-0.63%
2019/10/04	0	0.00	2	19.98	20.00	-2	1,589	-0.13%
2019/10/03	4	19.93	0	0.00	20.00	4	1,594	0.25%
2019/09/27	21	19.83	0	0.00	19.90	21	1,626	1.29%
2019/09/26	20	19.98	0	0.00	20.00	20	1,622	1.23%
2019/09/24	11	20.15	0	0.00	20.10	11	1,634	0.67%
2019/09/23	0	0.00	1	20.30	20.35	-1	1,637	-0.06%
2019/09/20	0	0.00	15	20.40	20.15	-15	1,642	-0.91%
2019/09/16	10	19.75	0	0.00	19.75	10	1,694	0.59%
2019/09/11	10	19.83	0	0.00	19.80	10	1,720	0.58%
2019/09/05	1	20.35	0	0.00	20.40	1	1,712	0.06%
2019/09/04	0	0.00	1.2	20.41	20.55	-1.2	1,743	-0.07%
2019/09/02	1	20.25	0	0.00	20.30	1	1,719	0.06%
2019/08/30	3	19.75	0	0.00	19.95	3	1,709	0.18%
2019/08/29	20	19.75	0	0.00	19.70	20	1,706	1.17%
2019/08/27	0	0.00	5	19.85	19.80	-5	1,715	-0.29%
2019/08/19	10	20.20	0	0.00	20.15	10	1,971	0.51%
2019/08/16	5	20.35	5	20.30	20.20	0	1,964	0.00%
2019/08/15	19	20.62	0	0.00	20.45	19	1,959	0.97%
2019/08/14	7	21.21	20	21.50	21.25	-13	1,982	-0.66%
2019/08/13	0	0.00	41	20.82	21.20	-41	1,942	-2.11%
2019/08/06	1	20.00	0	0.00	20.00	1	2,092	0.05%
2019/08/05	32	20.04	0	0.00	20.05	32	2,180	1.47%
2019/08/02	0	0.00	5	20.20	20.15	-5	2,223	-0.22%
2019/08/01	0	0.00	5	20.14	20.30	-5	2,274	-0.22%
2019/07/31	10	20.20	0	0.00	20.15	10	2,320	0.43%
2019/07/30	19	20.45	14	20.52	20.40	5	2,361	0.21%
2019/07/29	0	0.00	19	20.60	20.55	-19	2,415	-0.79%
2019/07/26	3	20.70	14	20.67	20.70	-11	2,486	-0.44%
2019/07/25	0	0.00	2	20.60	20.55	-2	2,586	-0.08%
2019/07/23	10	20.50	1	20.60	20.50	9	3,243	0.28%
2019/07/22	10	20.70	0	0.00	20.65	10	3,329	0.30%
2019/07/19	0	0.00	9	20.83	20.75	-9	3,316	-0.27%
2019/07/18	0	0.00	3	20.80	20.80	-3	3,346	-0.09%
2019/07/17	0	0.00	2	20.83	20.80	-2	3,376	-0.06%
2019/07/09	10	20.70	0	0.00	20.70	10	3,513	0.28%
2019/07/08	11	20.79	0	0.00	20.75	11	3,520	0.31%
2019/07/04	1	21.05	0	0.00	21.05	1	3,564	0.03%
2019/07/03	27	20.85	2	20.90	20.70	25	3,553	0.70%
2019/07/01	1	20.80	0	0.00	20.85	1	3,585	0.03%
2019/06/27	5	20.80	0	0.00	20.80	5	3,611	0.14%
2019/06/25	5	20.75	7	21.01	20.85	-2	3,611	-0.06%
2019/06/21	8	21.08	0	0.00	20.80	8	3,614	0.22%
2019/06/20	0	0.00	1	21.20	21.25	-1	3,572	-0.03%
2019/06/18	1	20.55	0	0.00	20.50	1	3,551	0.03%
2019/06/12	1	21.20	0	0.00	20.90	1	3,559	0.03%
2019/06/06	0	0.00	4	21.20	21.15	-4	3,537	-0.11%
2019/06/04	2	21.00	0	0.00	20.95	2	3,570	0.06%
2019/05/31	0	0.00	1	21.70	21.80	-1	3,589	-0.03%
2019/05/29	7	20.88	0	0.00	20.75	7	3,496	0.20%
2019/05/27	1	21.10	1	21.25	21.75	0	3,388	0.00%
2019/05/24	1	21.30	0	0.00	21.20	1	3,327	0.03%
2019/05/23	25	20.65	0	0.00	20.70	25	3,279	0.76%
2019/05/22	15	20.75	0	0.00	20.70	15	3,270	0.46%
2019/05/21	10	20.50	0	0.00	20.40	10	3,244	0.31%
2019/05/20	0	0.00	2	20.40	20.20	-2	3,188	-0.06%
2019/05/16	6	20.59	0	0.00	20.55	6	3,064	0.20%
2019/05/14	7	20.58	0	0.00	20.90	7	2,961	0.24%
2019/05/13	16	21.14	0	0.00	21.05	16	2,878	0.56%
2019/05/10	7	21.98	15	22.18	21.90	-8	2,781	-0.29%
2019/05/09	2	22.70	86	22.58	22.40	-84	2,714	-3.09%
2019/05/08	12	23.23	7	23.15	23.15	5	2,653	0.19%
2019/05/07	3	23.70	0	0.00	23.70	3	2,624	0.11%
2019/05/06	16	23.04	11	23.02	23.10	5	2,582	0.19%
2019/05/03	6	22.83	0	0.00	22.90	6	2,540	0.24%
2019/05/02	21	22.10	0	0.00	22.35	21	2,487	0.84%
2019/04/30	31	22.75	0	0.00	22.55	31	2,424	1.28%
2019/04/29	30	21.96	0	0.00	22.10	30	2,293	1.31%
2019/04/26	1	24.25	0	0.00	23.90	1	1,778	0.06%
2019/04/24	1	26.25	0	0.00	26.55	1	1,678	0.06%
2019/04/22	3	26.33	0	0.00	26.35	3	1,628	0.18%
2019/04/19	7	26.37	0	0.00	26.25	7	1,634	0.43%
2019/04/18	2	26.58	0	0.00	26.30	2	1,617	0.12%
2019/04/17	7	27.10	0	0.00	27.05	7	1,577	0.44%
2019/04/16	1	27.00	0	0.00	27.50	1	1,565	0.06%
2019/04/15	8	27.54	0	0.00	27.40	8	1,521	0.53%
2019/04/12	1	28.20	0	0.00	28.10	1	1,491	0.07%
2019/04/11	9	28.47	0	0.00	28.35	9	1,481	0.61%
2019/04/08	4	28.96	0	0.00	28.90	4	1,430	0.28%
2019/04/03	2	29.23	0	0.00	29.30	2	1,405	0.14%
2019/04/02	9	29.59	0	0.00	29.40	9	1,394	0.65%
2019/04/01	2	29.65	0	0.00	29.70	2	1,375	0.15%
2019/03/29	4	29.66	0	0.00	29.70	4	1,377	0.29%
2019/03/28	7	29.65	0	0.00	29.65	7	1,384	0.51%
2019/03/27	18	29.90	0	0.00	29.80	18	1,374	1.31%
2019/03/26	0	0.00	4	29.80	29.85	-4	1,362	-0.29%
2019/03/25	0	0.00	6	29.35	29.35	-6	1,363	-0.44%
2019/03/20	1	29.15	2	29.20	29.25	-1	1,351	-0.07%
2019/03/19	0	0.00	5	28.94	29.00	-5	1,348	-0.37%
2019/03/15	0	0.00	1	28.55	28.60	-1	1,361	-0.07%
2019/03/14	0	0.00	3	28.43	28.40	-3	1,347	-0.22%
2019/03/13	1	28.10	0	0.00	28.10	1	1,347	0.07%
2019/03/11	7	28.34	1	28.30	28.35	6	1,349	0.44%
2019/03/08	0	0.00	7	28.70	28.85	-7	1,337	-0.52%
2019/03/07	4	28.53	0	0.00	28.40	4	1,361	0.29%
2019/03/06	0	0.00	36	28.83	28.90	-36	1,348	-2.67%
2019/02/22	0	0.00	12	28.10	28.10	-12	1,350	-0.89%
2019/02/19	0	0.00	1	28.40	28.00	-1	1,384	-0.07%
2019/02/18	1	27.85	0	0.00	27.70	1	1,421	0.07%
2019/02/14	7	27.96	7	27.89	28.05	0	1,429	0.00%
2019/02/13	5	28.14	0	0.00	28.10	5	1,416	0.35%
2019/02/12	8	28.33	0	0.00	28.35	8	1,410	0.57%
2019/01/30	2	28.20	0	0.00	28.10	2	1,393	0.14%
2019/01/29	3	28.25	0	0.00	28.25	3	1,394	0.22%
2019/01/25	11	28.17	0	0.00	28.15	11	1,401	0.78%
2019/01/24	0	0.00	4	28.38	28.45	-4	1,393	-0.29%
2019/01/23	8	27.73	0	0.00	28.00	8	1,387	0.58%
2019/01/22	2	27.65	0	0.00	28.10	2	1,378	0.15%
2019/01/21	6	27.33	10	27.30	27.30	-4	1,361	-0.29%
2019/01/17	0	0.00	2	26.85	26.75	-2	1,493	-0.13%
2019/01/16	4	26.55	0	0.00	26.65	4	1,520	0.26%
2019/01/15	2	26.70	15	26.68	26.80	-13	1,533	-0.85%
2019/01/14	0	0.00	2	26.05	26.00	-2	1,529	-0.13%
2019/01/11	6	26.01	0	0.00	26.00	6	1,574	0.38%
2019/01/10	0	0.00	5	25.84	26.20	-5	1,593	-0.31%
2019/01/04	0	0.00	2	25.15	25.20	-2	1,718	-0.12%
2018/12/27	4	25.48	0	0.00	25.50	4	1,891	0.21%
2018/12/26	4	25.28	0	0.00	25.30	4	1,903	0.21%
2018/12/25	0	0.00	7	25.41	25.40	-7	1,905	-0.37%
2018/12/24	0	0.00	17	25.83	25.80	-17	1,915	-0.89%
2018/12/22	51	25.40	49	25.75	25.75	2	1,918	0.10%
2018/12/20	0	0.00	11	25.17	24.90	-11	1,924	-0.57%
2018/12/18	2	25.60	0	0.00	25.40	2	1,939	0.10%
2018/12/17	2	26.05	0	0.00	26.15	2	1,956	0.10%
2018/12/13	1	26.20	0	0.00	26.15	1	1,972	0.05%
2018/12/12	0	0.00	5	26.60	26.55	-5	1,987	-0.25%
2018/12/11	4	26.08	1	26.00	26.20	3	1,975	0.15%
2018/12/07	0	0.00	15	26.82	26.90	-15	1,990	-0.75%
2018/12/06	0	0.00	8	26.52	26.50	-8	2,011	-0.40%
2018/12/05	0	0.00	6	26.85	26.80	-6	2,022	-0.30%
2018/12/03	7	26.61	0	0.00	26.90	7	2,104	0.33%
2018/11/30	20	26.16	0	0.00	25.80	20	2,100	0.95%
2018/11/29	12	27.01	0	0.00	26.90	12	2,086	0.58%
2018/11/28	1	26.70	0	0.00	27.00	1	2,097	0.05%
2018/11/27	0	0.00	2	26.90	26.90	-2	2,104	-0.10%
2018/11/26	0	0.00	4	27.31	26.90	-4	2,127	-0.19%
2018/11/23	0	0.00	11	26.74	26.65	-11	2,136	-0.51%
2018/11/22	0	0.00	3	26.95	26.80	-3	2,149	-0.14%
2018/11/21	0	0.00	5	27.07	27.00	-5	2,183	-0.23%
2018/11/16	3	27.00	0	0.00	27.10	3	2,237	0.13%
2018/11/15	0	0.00	5	27.24	27.40	-5	2,245	-0.22%
2018/11/14	0	0.00	2	26.78	27.30	-2	2,233	-0.09%
2018/11/13	0	0.00	6	26.29	26.40	-6	2,258	-0.27%
2018/11/09	0	0.00	20	26.57	26.60	-20	2,328	-0.86%
2018/11/06	0	0.00	12	26.24	26.15	-12	2,743	-0.44%
2018/11/02	2	26.50	2	26.68	26.60	0	2,866	0.00%
2018/11/01	0	0.00	5	26.14	26.40	-5	2,884	-0.17%
2018/10/30	0	0.00	45	25.51	25.40	-45	2,911	-1.55%
2018/10/29	0	0.00	70	25.31	25.60	-70	2,966	-2.36%
2018/10/26	0	0.00	0.2	24.85	24.85	-0.2	2,994	-0.01%
2018/10/25	0	0.00	16	25.19	25.20	-16	2,976	-0.54%
2018/10/24	6	26.93	0	0.00	26.80	6	2,944	0.20%
2018/10/23	0	0.00	16	27.62	27.40	-16	2,928	-0.55%
2018/10/22	3	27.50	0	0.00	27.85	3	2,937	0.10%
2018/10/19	0	0.00	28	27.88	28.15	-28	2,966	-0.94%
2018/10/17	7	27.94	0	0.00	27.35	7	2,927	0.24%
2018/10/16	1	28.25	0	0.00	28.00	1	2,929	0.03%
2018/10/15	5	28.30	0	0.00	28.40	5	2,922	0.17%
2018/10/12	12	28.10	0	0.00	29.20	12	2,874	0.42%
2018/10/11	1	28.50	0	0.00	28.65	1	2,855	0.04%
2018/10/09	0	0.00	0.2	30.40	30.40	-0.2	2,780	-0.01%
2018/10/08	0	0.00	3	29.80	29.55	-3	2,771	-0.11%
2018/10/05	2	29.48	0	0.00	29.40	2	2,765	0.07%
2018/10/04	1	30.10	0	0.00	30.10	1	2,733	0.04%
2018/10/02	4	30.28	0	0.00	30.20	4	2,799	0.14%
2018/10/01	1	30.10	0	0.00	30.40	1	2,816	0.04%
2018/09/28	2	30.45	0	0.00	30.30	2	2,867	0.07%
2018/09/27	1	30.65	0	0.00	30.40	1	2,906	0.03%
2018/09/21	9	30.38	0	0.00	30.30	9	3,151	0.29%
2018/09/20	3	30.28	0	0.00	30.30	3	3,136	0.10%
2018/09/19	3	30.50	0	0.00	30.70	3	3,156	0.10%
2018/09/18	2	30.70	0	0.00	30.35	2	3,262	0.06%
2018/09/17	2	31.05	0	0.00	31.05	2	3,464	0.06%
2018/09/14	178	31.20	1	31.25	31.25	177	3,486	5.08%	大買/鉅額交易
2018/09/13	0	0.00	2	30.90	31.35	-2	3,478	-0.06%
2018/09/12	4	30.31	5	30.41	30.45	-1	3,473	-0.03%
2018/09/11	1	29.25	0	0.00	30.10	1	3,487	0.03%
2018/09/10	2	30.05	0	0.00	29.25	2	3,533	0.06%
2018/09/07	12	30.43	0	0.00	30.40	12	3,587	0.33%
2018/09/05	0	0.00	4	32.00	31.75	-4	3,580	-0.11%
2018/09/04	2	31.68	0	0.00	31.70	2	3,609	0.06%
2018/08/31	3	31.78	0	0.00	32.00	3	3,686	0.08%
2018/08/29	3	32.03	0	0.00	32.00	3	3,761	0.08%
2018/08/27	3	31.23	0	0.00	31.85	3	3,773	0.08%
2018/08/23	3	31.90	1	31.70	31.90	2	3,817	0.05%
2018/08/22	22	32.03	0	0.00	31.85	22	3,879	0.57%
2018/08/21	20	31.75	11	32.32	32.40	9	3,885	0.23%
2018/08/17	2	32.25	0	0.00	32.15	2	4,055	0.05%
2018/08/16	11	32.30	0	0.00	32.15	11	4,185	0.26%
2018/08/15	9	32.71	4	32.90	32.65	5	4,279	0.12%
2018/08/14	2	32.58	1	32.90	32.90	1	4,282	0.02%
2018/08/13	0	0.00	50	41.11	40.60	-50	4,208	-1.19%
2018/08/10	3	41.23	25	41.18	41.35	-22	4,094	-0.54%
2018/08/09	3	41.00	2	41.53	41.30	1	4,106	0.02%
2018/08/08	5	41.57	0	0.00	41.50	5	4,113	0.12%
2018/08/06	0	0.00	1	41.80	41.75	-1	4,323	-0.02%
2018/08/03	1	41.70	26	41.68	41.90	-25	4,359	-0.57%
2018/08/02	0	0.00	53	41.14	41.20	-53	4,353	-1.22%
2018/08/01	0	0.00	13	41.07	41.30	-13	4,388	-0.30%
2018/07/31	2	39.90	1	40.35	40.40	1	4,380	0.02%
2018/07/30	0	0.00	2	40.25	40.00	-2	4,406	-0.05%
2018/07/27	1	40.20	0	0.00	40.20	1	4,472	0.02%
2018/07/26	2	40.05	3	40.05	40.00	-1	4,549	-0.02%
2018/07/25	3	39.43	5	39.80	39.50	-2	4,554	-0.04%
2018/07/24	2	38.58	0	0.00	38.95	2	4,554	0.04%
2018/07/23	2	38.58	0	0.00	38.85	2	4,599	0.04%
2018/07/20	0	0.00	2	38.80	38.85	-2	4,684	-0.04%
2018/07/19	0	0.00	2	38.70	38.70	-2	4,795	-0.04%
2018/07/18	14	38.40	2	38.40	38.55	12	4,880	0.25%
2018/07/17	5	38.41	6	38.55	38.25	-1	5,069	-0.02%
2018/07/16	0	0.00	1	38.75	38.65	-1	5,215	-0.02%
2018/07/13	8	38.65	0	0.00	38.65	8	5,360	0.15%
2018/07/12	4	38.43	0	0.00	38.45	4	5,412	0.07%
2018/07/11	16	38.39	2	38.20	38.15	14	5,464	0.26%
2018/07/10	5	38.81	0	0.00	39.05	5	5,454	0.09%
2018/07/09	2	38.50	3	39.12	39.05	-1	5,553	-0.02%
2018/07/06	4	38.24	0	0.00	38.25	4	5,584	0.07%
2018/07/05	7	38.44	0	0.00	38.35	7	5,811	0.12%
2018/07/04	9	38.57	5.6	38.34	38.85	3.4	5,895	0.06%
2018/07/03	21	39.07	2	38.98	37.90	19	6,055	0.31%
2018/07/02	2	40.55	0	0.00	40.30	2	6,017	0.03%
2018/06/29	2	40.75	2	40.85	40.85	0	6,205	0.00%
2018/06/28	7	40.71	0	0.00	40.75	7	6,296	0.11%
2018/06/27	9	41.07	1	40.80	41.00	8	6,543	0.12%
2018/06/26	8	41.26	17	40.86	41.30	-9	6,516	-0.14%
2018/06/22	2	39.55	15	39.57	39.60	-13	6,450	-0.20%
2018/06/20	0	0.00	6	39.70	39.60	-6	6,522	-0.09%
2018/06/19	4	39.59	1	39.65	39.55	3	6,548	0.05%
2018/06/15	10	39.62	12	39.61	40.10	-2	6,571	-0.03%
2018/06/14	0	0.00	2	39.50	39.35	-2	6,524	-0.03%
2018/06/12	4	39.36	0	0.00	39.40	4	6,672	0.06%
2018/06/08	2	38.95	10	39.00	39.00	-8	6,745	-0.12%
2018/06/07	3	39.33	0	0.00	39.20	3	6,744	0.04%
2018/06/06	0	0.00	3	39.75	39.75	-3	6,760	-0.04%
2018/06/05	3	39.13	0	0.00	39.10	3	6,739	0.04%
2018/06/04	1	39.20	0	0.00	39.30	1	6,767	0.01%
2018/05/31	3	38.80	1	38.85	39.40	2	6,798	0.03%
2018/05/30	19	38.68	0	0.00	38.55	19	6,787	0.28%
2018/05/29	7	39.17	0	0.00	39.35	7	6,781	0.10%
2018/05/28	11	38.98	3	38.85	39.60	8	6,777	0.12%
2018/05/25	1	39.15	0	0.00	39.10	1	6,807	0.01%
2018/05/24	11	38.81	0.1	39.30	39.35	10.9	6,700	0.16%
2018/05/23	0	0.00	2	38.18	38.60	-2	6,639	-0.03%
2018/05/22	0	0.00	12	37.58	37.70	-12	6,655	-0.18%
2018/05/21	17	37.18	0	0.00	37.10	17	6,849	0.25%
2018/05/18	3	37.40	5	37.50	37.35	-2	6,934	-0.03%
2018/05/17	0	0.00	3	37.00	37.00	-3	6,909	-0.04%
2018/05/16	0	0.00	3	36.60	36.60	-3	6,893	-0.04%
2018/05/15	0	0.00	5	36.48	36.30	-5	6,885	-0.07%
2018/05/14	0	0.00	5	35.85	35.95	-5	6,837	-0.07%
2018/05/11	2	35.45	0	0.00	35.30	2	6,795	0.03%
2018/05/10	5	35.59	0	0.00	35.60	5	6,793	0.07%
2018/05/09	2	35.40	2	35.85	35.85	0	6,942	0.00%
2018/05/08	2	35.50	0	0.00	35.60	2	6,921	0.03%
2018/05/07	28	35.33	0	0.00	35.75	28	6,886	0.41%
2018/05/04	16	35.40	0	0.00	35.40	16	6,869	0.23%
2018/05/03	1	34.75	25	35.69	36.00	-24	6,824	-0.35%
2018/05/02	0	0.00	5	35.00	35.20	-5	6,765	-0.07%
2018/04/30	0	0.00	6	35.08	34.95	-6	6,743	-0.09%
2018/04/27	28	34.56	0	0.00	34.50	28	6,737	0.42%
2018/04/26	28	35.24	0	0.00	34.65	28	6,716	0.42%
2018/04/24	27	34.74	0	0.00	34.55	27	6,540	0.41%
2018/04/23	13	35.53	0	0.00	35.50	13	6,506	0.20%
2018/04/20	35	34.57	23	34.87	35.00	12	6,347	0.19%
2018/04/19	20	34.35	26	34.15	34.05	-6	6,244	-0.10%
2018/04/18	6	33.26	12	33.57	33.60	-6	6,135	-0.10%
2018/04/17	2	33.23	10	32.85	32.85	-8	6,246	-0.13%
2018/04/16	3	33.40	0	0.00	33.50	3	6,228	0.05%
2018/04/13	7	32.93	0	0.00	32.85	7	6,234	0.11%
2018/04/12	6	33.39	0	0.00	33.40	6	6,254	0.10%
2018/04/11	47	33.47	0	0.00	33.65	47	6,237	0.75%
2018/04/10	1	33.95	51	34.68	34.90	-50	5,986	-0.84%
2018/04/09	9	34.16	1	34.25	34.05	8	5,957	0.13%
2018/04/03	6	32.46	30	33.30	33.50	-24	5,834	-0.41%
2018/04/02	1	31.65	30	32.73	32.80	-29	5,756	-0.50%
2018/03/31	22	31.55	0	0.00	31.75	22	5,540	0.40%
2018/03/30	53	31.26	29	31.46	31.35	24	5,432	0.44%
2018/03/29	5	30.40	4	30.71	30.40	1	5,171	0.02%
2018/03/28	30	30.40	52	30.51	30.50	-22	5,098	-0.43%
2018/03/27	5	30.00	0	0.00	30.00	5	4,984	0.10%
2018/03/23	3	29.47	0	0.00	29.45	3	4,942	0.06%
2018/03/22	8	29.96	0	0.00	29.90	8	4,887	0.16%
2018/03/21	9	29.69	2	29.95	30.20	7	4,858	0.14%
2018/03/20	3	29.52	0	0.00	29.70	3	4,801	0.06%
2018/03/19	7	29.52	4	29.75	29.55	3	4,761	0.06%
2018/03/16	0	0.00	5	29.27	29.15	-5	4,638	-0.11%
2018/03/14	0	0.00	7	29.44	29.40	-7	4,604	-0.15%
2018/03/12	1	28.75	0	0.00	29.00	1	4,557	0.02%
2018/03/07	1	28.75	0	0.00	28.80	1	4,667	0.02%
2018/03/06	0	0.00	9	29.29	28.90	-9	4,662	-0.19%
2018/03/05	5	28.62	20	28.60	28.55	-15	4,655	-0.32%
2018/03/02	1	28.90	0	0.00	28.90	1	4,617	0.02%
2018/03/01	10	29.15	0	0.00	29.20	10	4,576	0.22%
2018/02/27	3	28.92	17	29.10	29.20	-14	4,591	-0.30%
2018/02/26	2	29.20	0	0.00	29.05	2	4,495	0.04%
2018/02/23	20	29.05	2	29.35	29.20	18	4,470	0.40%
2018/02/22	1	29.60	3	29.35	29.25	-2	4,374	-0.05%
2018/02/21	2	28.98	32	29.08	29.15	-30	4,234	-0.71%
2018/02/12	10	27.70	0	0.00	27.45	10	3,966	0.25%
2018/02/09	2	26.50	5	27.42	27.40	-3	3,800	-0.08%
2018/02/08	0	0.00	2	26.95	27.50	-2	3,741	-0.05%
2018/02/07	33	26.88	6	26.87	26.95	27	3,670	0.74%
2018/02/06	0	0.00	8	26.73	26.20	-8	3,627	-0.22%
2018/02/02	3	27.62	2	28.00	27.55	1	3,483	0.03%
2018/02/01	0	0.00	9	27.67	27.80	-9	3,429	-0.26%
2018/01/31	0	0.00	145	26.97	27.10	-145	3,238	-4.48%	大賣/鉅額交易
2018/01/30	1	26.35	1	26.55	26.35	0	3,179	0.00%
2018/01/29	4	26.41	0	0.00	26.35	4	3,165	0.13%
2018/01/26	0	0.00	30	26.81	26.75	-30	3,151	-0.95%
2018/01/25	1	27.25	0	0.00	27.10	1	3,127	0.03%
2018/01/19	0	0.00	4	27.30	27.35	-4	3,061	-0.13%
2018/01/17	1	27.15	1	27.30	27.40	0	3,083	0.00%
2018/01/15	5	27.05	7	27.07	27.10	-2	2,979	-0.07%
2018/01/12	1	26.55	0	0.00	26.50	1	2,937	0.03%
2018/01/11	10	26.46	0	0.00	26.35	10	2,901	0.34%
2018/01/10	11	26.95	0	0.00	26.95	11	2,738	0.40%
2018/01/09	20	27.13	5	26.65	27.15	15	2,693	0.56%
2018/01/08	9	27.68	7	27.54	27.65	2	2,629	0.08%
2018/01/04	1	26.40	0	0.00	26.40	1	2,530	0.04%
2018/01/02	30	26.15	6	26.23	26.45	24	2,543	0.94%