宏盛 (2534)-大昌-新店券商分點個股進出

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
▲0.05
漲幅
+0.19%
成交量
1,241張
產業
上市營建類股
191人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏盛 (2534)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/06/07	5	27.85	10	27.98	27.85	-5	3,129	-0.16%
2024/06/05	1	27.50	0	0.00	27.50	1	3,074	0.03%
2024/06/04	0	0.00	4	27.53	27.75	-4	3,069	-0.13%
2024/06/03	0	0.00	2	27.45	27.50	-2	3,065	-0.07%
2024/05/31	10	26.85	9	26.60	26.95	1	3,052	0.03%
2024/05/30	4	26.03	0	0.00	25.95	4	3,029	0.13%
2024/05/24	0	0.00	1	25.00	24.90	-1	2,996	-0.03%
2024/05/23	2	25.30	0	0.00	25.00	2	2,983	0.07%
2024/05/21	0	0.00	6	25.95	26.05	-6	2,899	-0.21%
2024/05/16	1	25.70	22	26.04	25.90	-21	2,814	-0.75%
2024/05/15	6	24.94	6	25.08	24.90	0	2,753	0.00%
2024/05/14	2.1	25.27	1	24.30	24.50	1.1	2,711	0.04%
2024/05/13	27	25.79	0	0.00	26.00	27	2,605	1.04%
2024/05/10	6	26.78	7	26.30	26.30	-1	2,550	-0.04%
2024/05/09	1.7	27.56	0	0.00	27.05	1.7	2,466	0.07%
2024/05/08	0	0.00	32	28.08	28.05	-32	2,384	-1.34%
2024/05/07	18	29.75	37	29.44	29.50	-19	2,240	-0.85%
2024/05/06	11	29.80	11.3	29.71	29.65	-0.3	2,082	-0.01%
2024/05/03	7	29.01	29	29.08	29.35	-22	1,960	-1.12%
2024/05/02	50	28.88	71	29.26	29.15	-21	1,863	-1.13%
2024/04/30	12	26.96	21	26.73	27.30	-9	1,642	-0.55%
2024/04/29	15	26.55	7	27.09	27.25	8	1,542	0.52%
2024/04/25	2	25.10	1	25.10	25.30	1	1,254	0.08%
2024/04/24	5	24.03	0	0.00	24.30	5	1,135	0.44%
2024/04/23	3	24.02	0	0.00	24.25	3	1,112	0.27%
2024/04/22	0	0.00	2	23.75	24.10	-2	1,070	-0.19%
2024/04/19	2	23.20	0	0.00	23.40	2	977	0.20%
2024/04/18	0.1	23.05	1	23.10	23.80	-0.9	943	-0.10%
2024/04/16	9	22.81	1	22.55	22.90	8	875	0.91%
2024/04/15	1	23.65	0	0.00	23.70	1	829	0.12%
2024/04/12	20	22.70	0	0.00	23.55	20	794	2.52%
2024/04/11	24	23.23	0	0.00	23.20	24	767	3.13%
2024/04/08	0	0.00	2	23.05	23.30	-2	686	-0.29%
2024/04/03	1	22.85	0	0.00	22.85	1	641	0.16%
2024/03/29	5	21.70	1	21.70	21.80	4	555	0.72%
2024/03/28	3	21.65	0	0.00	21.70	3	546	0.55%
2024/03/27	2	21.38	0	0.00	21.50	2	537	0.37%
2024/03/22	0	0.00	1.7	21.01	21.10	-1.7	526	-0.32%
2024/03/06	1	20.90	0	0.00	20.90	1	529	0.19%
2024/03/05	0	0.00	1	20.35	20.65	-1	515	-0.19%
2024/03/04	3	20.15	0	0.00	20.25	3	487	0.62%
2024/02/26	0	0.00	1	20.10	20.20	-1	500	-0.20%
2024/02/21	0	20.10	0	0.00	20.15	0	532	0.00%
2024/01/15	0	0.00	1	20.10	20.25	-1	544	-0.18%
2024/01/03	1	20.15	0	0.00	20.25	1	626	0.16%
2023/12/25	0	0.00	0.1	20.20	20.25	-0.1	616	-0.01%
2023/12/13	0	0.00	2	20.10	20.10	-2	563	-0.36%
2023/12/01	1	20.45	0	0.00	20.45	1	513	0.19%
2023/11/30	0	20.25	0	0.00	20.35	0	512	0.00%
2023/11/22	0	0.00	1	20.50	20.50	-1	497	-0.20%
2023/11/16	0	0.00	1	19.70	19.60	-1	533	-0.19%
2023/11/13	0	0.00	2	19.05	19.10	-2	610	-0.33%
2023/10/24	0	0.00	1	18.00	18.10	-1	766	-0.13%
2023/10/19	2	18.10	0	0.00	18.00	2	814	0.25%
2023/10/18	5	18.36	0	0.00	18.35	5	826	0.61%
2023/10/17	2	18.80	0	0.00	18.75	2	808	0.25%
2023/10/06	0.4	18.95	0	0.00	18.95	0.4	953	0.04%
2023/09/27	1	19.00	0	0.00	19.00	1	1,059	0.09%
2023/09/26	1	19.00	0	0.00	19.00	1	1,069	0.09%
2023/09/19	2	19.30	0	0.00	19.20	2	1,172	0.17%
2023/09/15	1	19.40	0	0.00	19.25	1	1,200	0.08%
2023/09/08	1	19.20	0	0.00	19.10	1	1,249	0.08%
2023/08/23	1	19.05	0	0.00	19.25	1	1,286	0.08%
2023/08/22	0	0.00	1	19.25	19.15	-1	1,266	-0.08%
2023/08/17	2	18.98	0	0.00	19.00	2	1,189	0.17%
2023/08/15	1	19.15	0	0.00	19.35	1	1,153	0.09%
2023/08/04	1	20.00	0	0.00	20.15	1	1,127	0.09%
2023/07/26	4	19.85	0	0.00	20.15	4	1,101	0.36%
2023/07/25	0	0.00	2	19.90	19.95	-2	1,105	-0.18%
2023/07/24	1	20.00	0	0.00	20.05	1	1,074	0.09%
2023/07/21	1	20.60	1	20.40	20.55	0	1,059	0.00%
2023/07/20	1	20.30	10	20.25	20.30	-9	1,057	-0.85%
2023/07/19	9	22.04	0	0.00	21.95	9	1,004	0.90%
2023/07/18	1	22.10	0	0.00	22.05	1	994	0.10%
2023/07/14	1	21.95	0	0.00	22.00	1	1,060	0.09%
2023/07/13	5	21.90	0	0.00	21.90	5	1,066	0.47%
2023/07/12	0.1	22.00	0	0.00	21.90	0.1	1,063	0.01%
2023/07/03	1	21.85	0	0.00	21.90	1	1,159	0.09%
2023/06/30	0	0.00	0.2	21.80	21.85	-0.2	1,192	-0.02%
2023/06/29	0	0.00	0.3	22.05	21.80	-0.3	1,361	-0.02%
2023/06/27	2	22.15	2	22.00	22.10	0	1,319	0.00%
2023/06/14	8	22.85	1	22.95	22.95	7	1,341	0.52%
2023/05/30	3	22.45	3	22.45	22.50	0	1,634	0.00%
2023/05/26	4	22.56	5	22.60	22.55	-1	1,648	-0.06%
2023/05/22	0	0.00	2	22.70	22.65	-2	1,748	-0.11%
2023/05/19	3	22.55	1	22.55	22.55	2	1,752	0.11%
2023/05/17	0	0.00	1	22.70	22.70	-1	1,753	-0.06%
2023/05/08	0	0.00	2	22.70	22.80	-2	1,795	-0.11%
2023/05/03	4	22.58	2	22.60	22.55	2	1,827	0.11%
2023/04/27	0	0.00	0	22.35	22.45	0	1,809	0.00%
2023/04/20	1	22.40	0	0.00	22.35	1	1,758	0.06%
2023/04/19	10	22.50	3	22.50	22.40	7	1,711	0.41%
2023/04/18	5	22.75	0	0.00	22.85	5	1,638	0.31%
2023/04/17	0	0.00	3	22.95	22.90	-3	1,628	-0.18%
2023/04/13	8	22.90	3	22.80	22.75	5	1,587	0.32%
2023/04/07	0	0.00	1	22.90	22.95	-1	1,549	-0.06%
2023/03/30	15	22.63	1	22.80	22.75	14	1,569	0.89%
2023/03/29	0	24.05	0	0.00	24.05	0	1,418	0.00%
2023/03/24	0	0.00	1	24.10	24.05	-1	1,468	-0.07%
2023/03/17	1	23.80	1	23.75	23.60	0	1,524	0.00%
2023/03/10	1	23.95	0	0.00	23.80	1	1,414	0.07%
2023/03/06	2	23.50	1	23.45	23.45	1	1,267	0.08%
2023/03/03	1	23.20	0	0.00	23.25	1	1,266	0.08%
2023/02/21	0	0.00	5	23.50	23.60	-5	1,175	-0.43%
2023/02/13	0	0.00	0	23.06	23.25	0	1,203	0.00%
2023/02/07	4	22.89	4	22.80	22.95	0	1,166	0.00%
2023/02/06	0	0.00	4.8	22.66	22.90	-4.8	1,156	-0.41%
2023/02/01	5	23.25	0	0.00	23.10	5	1,110	0.45%
2023/01/16	0	0.00	10	23.00	23.05	-10	1,110	-0.90%
2023/01/11	0	0.00	5	23.05	23.00	-5	1,126	-0.44%
2022/12/23	5	22.50	0	0.00	22.85	5	1,074	0.47%
2022/12/02	0	0.00	5	25.75	25.70	-5	896	-0.56%
2022/11/23	0	0.00	1	25.55	25.65	-1	905	-0.11%
2022/11/22	0.4	25.55	0	0.00	25.70	0.4	915	0.04%
2022/10/20	0	0.00	1	24.60	24.60	-1	1,124	-0.09%
2022/10/14	0	0.00	5	24.05	24.35	-5	1,135	-0.44%
2022/10/11	0	0.00	2	24.20	24.35	-2	1,122	-0.18%
2022/09/28	0	0.00	8	24.30	24.35	-8	1,275	-0.63%
2022/09/23	0	0.00	4	25.35	25.35	-4	1,266	-0.32%
2022/09/20	0.1	25.60	0	0.00	25.70	0.1	1,255	0.01%
2022/09/08	0	0.00	6	25.60	25.85	-6	1,280	-0.47%
2022/09/07	0	0.00	5	25.35	25.50	-5	1,308	-0.38%
2022/08/22	5	25.70	25	25.65	25.60	-20	1,259	-1.59%
2022/07/04	0	0.00	2	25.20	25.45	-2	871	-0.23%
2022/06/30	2	25.70	0	0.00	25.65	2	848	0.24%
2022/06/29	0	0.00	10	25.75	25.75	-10	837	-1.19%
2022/06/27	0	0.00	1	25.75	25.70	-1	828	-0.12%
2022/06/24	0	0.00	1	25.60	25.55	-1	821	-0.12%
2022/06/17	0	0.00	2	25.25	25.25	-2	778	-0.26%
2022/06/14	1	25.05	0	0.00	25.20	1	718	0.14%
2022/06/10	0	0.00	5	25.15	25.15	-5	728	-0.69%
2022/05/31	0	0.00	5	25.00	25.05	-5	768	-0.65%
2022/05/26	1	24.85	0	0.00	24.90	1	821	0.12%
2022/05/18	0.5	24.65	2	24.65	24.85	-1.5	960	-0.16%
2022/05/16	2	23.60	0	0.00	24.20	2	973	0.21%
2022/05/11	0	0.00	15.4	23.85	23.95	-15.4	991	-1.55%
2022/05/09	1	24.60	0	0.00	24.70	1	951	0.11%
2022/04/15	0	0.00	5	25.30	25.40	-5	1,083	-0.46%
2022/04/14	0	0.00	5	25.35	25.35	-5	1,093	-0.46%
2022/04/13	0	0.00	5	25.30	25.35	-5	1,093	-0.46%
2022/04/12	0	0.00	5	25.30	25.30	-5	1,102	-0.45%
2022/04/11	0	0.00	0.4	25.25	25.35	-0.4	1,107	-0.04%
2022/04/08	0	0.00	0.9	25.00	25.15	-0.9	1,093	-0.08%
2022/04/06	0	0.00	1	25.00	25.15	-1	1,084	-0.09%
2022/03/31	0	24.70	0	0.00	24.90	0	1,126	0.00%
2022/03/30	0	24.70	0	0.00	24.85	0	1,145	0.00%
2022/03/22	0	0.00	3	24.60	24.60	-3	1,217	-0.25%
2022/03/18	0	24.40	0	0.00	24.45	0	1,248	0.00%
2022/03/14	0	0.00	2	24.25	24.30	-2	1,313	-0.15%
2022/03/04	0	24.40	0	0.00	24.60	0	1,404	0.00%
2022/03/03	10	24.40	0	0.00	24.60	10	1,449	0.69%
2022/03/01	0	0.00	0.6	24.90	24.95	-0.6	1,533	-0.04%
2022/02/22	0	0.00	5	24.80	24.85	-5	1,539	-0.32%
2022/02/21	0	24.70	10	24.53	24.85	-10	1,551	-0.64%
2022/02/18	0	0.00	1	24.50	24.50	-1	1,553	-0.06%
2022/02/17	0	0.00	5	24.40	24.40	-5	1,582	-0.32%
2022/02/16	0	0.00	6	24.35	24.30	-6	1,610	-0.37%
2022/02/15	0	0.00	5	24.30	24.35	-5	1,629	-0.31%
2022/01/17	0	0.00	115	23.73	23.85	-115	1,671	-6.88%	大賣/鉅額交易
2022/01/11	0	0.00	9	24.30	24.45	-9	1,735	-0.52%
2022/01/07	0	0.00	1	24.05	24.10	-1	1,742	-0.06%
2022/01/06	0	0.00	5	24.00	24.05	-5	1,735	-0.29%
2021/12/24	0	0.00	9	24.10	24.10	-9	1,831	-0.49%
2021/12/23	50	23.99	0	0.00	24.10	50	1,822	2.74%
2021/12/17	65	23.70	0	0.00	23.50	65	1,815	3.58%
2021/12/09	1	22.80	0	0.00	22.95	1	1,774	0.06%
2021/12/06	1	22.80	0	0.00	22.80	1	1,854	0.05%
2021/12/03	1	22.30	0	0.00	22.55	1	1,848	0.05%
2021/11/29	10	22.10	0	0.00	22.10	10	1,706	0.59%
2021/11/26	15	22.60	0	0.00	22.90	15	1,682	0.89%
2021/11/18	0	0.00	5	23.55	23.55	-5	1,429	-0.35%
2021/11/17	0	0.00	5	23.50	23.65	-5	1,408	-0.36%
2021/11/15	0	0.00	10	23.50	23.80	-10	1,385	-0.72%
2021/11/12	2	23.40	0	0.00	23.90	2	1,352	0.15%
2021/11/11	0	0.00	0.2	23.70	23.90	-0.2	1,322	-0.02%
2021/11/04	5	24.15	0	0.00	24.15	5	1,298	0.39%
2021/11/03	0	0.00	1	23.80	23.90	-1	1,299	-0.08%
2021/10/27	2	24.30	0	0.00	24.30	2	1,273	0.16%
2021/10/26	0	0.00	3.4	24.18	24.30	-3.4	1,280	-0.26%
2021/10/25	2	24.00	1	24.00	24.00	1	1,273	0.08%
2021/10/22	2	24.75	2	24.20	24.75	0	1,223	0.00%
2021/10/21	0.2	23.30	9	23.56	24.90	-8.8	1,234	-0.71%
2021/10/18	0	0.00	10.5	23.18	23.40	-10.5	1,169	-0.90%
2021/10/15	0	0.00	6	22.90	22.95	-6	1,151	-0.52%
2021/10/14	0	0.00	5	23.00	22.95	-5	1,138	-0.44%
2021/10/13	0	0.00	5	22.90	23.00	-5	1,128	-0.44%
2021/10/08	0	0.00	11	23.05	23.10	-11	1,108	-0.99%
2021/10/05	0.5	22.30	0	0.00	22.35	0.5	1,038	0.05%
2021/10/04	0	0.00	1	22.60	22.55	-1	999	-0.10%
2021/10/01	0	0.00	15	22.05	22.20	-15	988	-1.52%
2021/09/30	0	0.00	15	22.27	22.35	-15	976	-1.54%
2021/09/28	4	21.85	0	0.00	21.90	4	953	0.42%
2021/09/27	14	21.83	4	21.80	21.90	10	949	1.05%
2021/09/24	0	0.00	1	21.80	21.85	-1	949	-0.11%
2021/09/22	2	21.40	0.2	21.45	21.85	1.8	920	0.20%
2021/09/17	1	21.50	0	0.00	21.85	1	901	0.11%
2021/09/13	3	21.08	0	0.00	21.25	3	820	0.37%
2021/09/03	0	0.00	5	20.90	20.90	-5	755	-0.66%
2021/08/13	0	0.00	0.8	20.15	20.25	-0.8	792	-0.10%
2021/08/12	0	0.00	2	19.85	19.95	-2	788	-0.25%
2021/08/10	6	19.84	0	0.00	19.95	6	806	0.74%
2021/08/09	1	19.80	1	19.90	20.00	0	831	0.00%
2021/07/30	0	0.00	1	20.80	20.85	-1	929	-0.11%
2021/07/26	0	0.00	1	21.10	21.00	-1	981	-0.10%
2021/07/23	1	20.95	2	20.80	21.10	-1	1,007	-0.10%
2021/07/21	0	0.00	20	20.00	20.10	-20	1,018	-1.96%
2021/07/16	1	20.15	0	0.00	20.25	1	1,146	0.09%
2021/07/14	1	19.90	0	0.00	19.95	1	1,234	0.08%
2021/07/07	0	0.00	2	19.85	19.95	-2	1,348	-0.15%
2021/06/21	1	19.35	0	0.00	19.30	1	1,525	0.07%
2021/06/16	0	0.00	31	19.81	19.60	-31	1,522	-2.04%
2021/06/07	31	20.18	0	0.00	20.10	31	1,508	2.05%
2021/06/04	0	0.00	1	20.35	20.40	-1	1,507	-0.07%
2021/06/03	1	20.70	0	0.00	20.60	1	1,511	0.07%
2021/06/01	0	0.00	10	19.85	19.90	-10	1,483	-0.67%
2021/05/26	0	0.00	10	19.30	19.35	-10	1,475	-0.68%
2021/05/21	20	19.43	0	0.00	19.60	20	1,469	1.36%
2021/05/17	0	0.00	16	19.07	18.40	-16	1,363	-1.17%
2021/05/14	1	19.65	0	0.00	19.55	1	1,328	0.08%
2021/05/13	15	20.25	1	19.80	19.80	14	1,309	1.07%
2021/05/11	1	21.70	0	0.00	21.35	1	1,206	0.08%
2021/05/05	1	21.60	0	0.00	21.85	1	1,156	0.09%
2021/04/29	1	22.95	42	22.91	22.65	-41	1,040	-3.94%
2021/04/28	1	23.15	4	23.18	23.10	-3	1,010	-0.30%
2021/04/27	5	22.88	0	0.00	22.95	5	996	0.50%
2021/04/26	0	22.67	0	0.00	22.85	0	975	0.00%
2021/04/23	9	22.57	2	22.60	22.65	7	963	0.73%
2021/04/21	1	22.25	0	0.00	22.80	1	861	0.12%
2021/04/20	25	22.23	5	22.40	22.45	20	823	2.43%
2021/04/19	23	22.78	10	22.55	22.60	13	785	1.66%
2021/04/16	14	22.05	0	0.00	22.20	14	731	1.91%
2021/04/15	10	21.50	6	21.15	21.65	4	695	0.57%
2021/04/12	0.1	20.95	1	21.05	21.10	-0.9	659	-0.14%
2021/04/09	5	21.00	0	0.00	21.00	5	656	0.76%
2021/04/06	0	0.00	0.1	19.75	20.50	-0.1	611	-0.02%
2021/03/26	0	19.70	2	19.70	19.65	-2	572	-0.35%
2021/03/25	4	19.70	4	19.70	19.70	0	570	0.00%
2021/03/23	0	18.70	0	0.00	18.75	0	538	0.00%
2021/03/19	0	18.70	0	0.00	18.80	0	567	0.00%
2021/03/18	0	18.75	0	0.00	18.85	0	604	0.00%
2021/03/17	0	18.80	0	0.00	18.85	0	646	0.00%
2021/03/15	0	18.65	0	0.00	18.70	0	848	0.00%
2021/03/11	0	19.00	0	0.00	18.95	0	884	0.00%
2021/03/10	0	18.95	3	19.05	19.05	-3	935	-0.32%
2021/03/05	0	18.65	0	0.00	18.70	0	987	0.00%
2021/03/04	0.4	18.70	0	0.00	18.80	0.4	992	0.04%
2021/03/02	0	18.73	0	0.00	18.50	0	994	0.00%
2021/02/25	0	18.65	0	0.00	18.65	0	993	0.00%
2021/02/24	0	18.70	0	0.00	18.80	0	996	0.00%
2021/02/23	0	0.00	1	18.70	18.75	-1	1,008	-0.10%
2021/02/19	0	18.39	0	0.00	18.45	0	1,017	0.00%
2021/02/01	0	17.95	0	0.00	17.95	0	1,023	0.00%
2021/01/28	0	18.08	0	0.00	18.10	0	1,031	0.00%
2021/01/27	0	18.15	0	0.00	18.10	0	1,033	0.00%
2021/01/20	1	18.60	0	0.00	18.55	1	1,026	0.10%
2021/01/18	0	0.00	16	18.95	19.00	-16	1,020	-1.57%
2021/01/13	5	19.25	0	0.00	19.30	5	1,018	0.49%
2021/01/08	5	19.35	0	0.00	19.40	5	1,018	0.49%
2021/01/07	0	0.00	1.9	19.27	19.45	-1.9	1,018	-0.19%
2021/01/06	0	0.00	0.4	19.40	19.20	-0.4	1,015	-0.04%
2021/01/04	1	19.55	0	0.00	19.60	1	1,005	0.10%
2020/12/31	1	19.70	1	19.75	19.60	0	1,013	0.00%
2020/12/29	2	19.65	0	0.00	19.70	2	1,034	0.19%
2020/12/28	1	19.80	0	0.00	19.70	1	1,043	0.10%
2020/12/25	6	19.88	0	0.00	19.85	6	1,066	0.56%
2020/12/23	2	19.40	16	19.45	19.65	-14	1,100	-1.27%
2020/12/22	0	0.00	0	19.85	19.85	0	1,085	0.00%
2020/12/18	0.2	20.00	0	0.00	20.00	0.2	1,085	0.02%
2020/12/16	1.4	20.15	0	0.00	20.15	1.4	1,197	0.12%
2020/12/15	0	0.00	3	20.20	20.20	-3	1,200	-0.25%
2020/12/02	35	18.67	0	0.00	18.60	35	1,167	3.00%
2020/12/01	0	0.00	1	19.00	18.75	-1	1,131	-0.09%
2020/11/30	1.1	18.99	5	19.05	19.00	-3.9	1,094	-0.35%
2020/11/27	0.1	17.90	0	0.00	18.10	0.1	937	0.01%
2020/11/26	0.2	18.00	0	0.00	18.10	0.2	915	0.02%
2020/11/25	0	0.00	13	18.13	18.10	-13	904	-1.44%
2020/11/24	20	17.80	0	0.00	17.85	20	861	2.32%
2020/11/23	2	17.40	0	0.00	17.55	2	819	0.24%
2020/11/17	0	0.00	5.2	17.49	17.60	-5.2	803	-0.65%
2020/10/28	20	17.20	0	0.00	17.15	20	824	2.43%
2020/10/22	7	17.25	0	0.00	17.10	7	819	0.85%
2020/10/21	10	17.25	0	0.00	17.25	10	830	1.20%
2020/10/19	18	17.27	0	0.00	17.30	18	846	2.13%
2020/10/16	5	17.30	0	0.00	17.30	5	850	0.59%
2020/10/15	0	0.00	5	17.20	17.30	-5	856	-0.58%
2020/10/05	0	0.00	0.2	17.70	17.75	-0.2	872	-0.02%
2020/09/23	0	18.10	0	0.00	18.15	0	878	0.00%
2020/09/22	10	18.20	0	0.00	18.30	10	872	1.15%
2020/09/21	1	18.55	0	0.00	18.40	1	862	0.12%
2020/09/14	0	0.00	1	18.15	18.30	-1	817	-0.12%
2020/09/11	5	18.35	0	0.00	18.25	5	805	0.62%
2020/09/10	32	18.48	11	18.40	18.15	21	779	2.69%
2020/09/02	1.3	17.09	0	0.00	17.00	1.3	745	0.18%
2020/09/01	0	0.00	50	17.21	17.20	-50	750	-6.66%
2020/08/28	0	0.00	2	17.30	17.30	-2	840	-0.24%
2020/08/25	0	0.00	5	17.05	17.20	-5	885	-0.56%
2020/08/21	0	0.00	0.3	16.95	17.00	-0.3	896	-0.04%
2020/08/14	1	17.40	16	17.42	17.45	-15	911	-1.65%
2020/08/13	0	0.00	10	17.25	17.30	-10	916	-1.09%
2020/08/11	0	0.00	2	17.65	17.55	-2	929	-0.22%
2020/08/06	1	18.10	1	17.85	17.80	0	960	0.00%
2020/08/05	0	0.00	4	17.83	18.00	-4	963	-0.42%
2020/08/04	0	0.00	1	17.15	17.30	-1	951	-0.11%
2020/07/31	0	0.00	2	17.30	17.20	-2	1,009	-0.20%
2020/07/27	2	17.40	1	17.60	17.65	1	1,052	0.10%
2020/07/24	1	17.85	0	0.00	17.85	1	1,061	0.09%
2020/07/17	1	17.50	1	17.55	17.35	0	1,103	0.00%
2020/07/13	10	17.49	0	0.00	17.45	10	1,163	0.86%
2020/07/07	2	18.10	2	18.00	18.05	0	1,255	0.00%
2020/07/06	0	0.00	1	18.50	18.45	-1	1,267	-0.08%
2020/07/02	0.1	17.85	0	0.00	17.95	0.1	1,299	0.01%
2020/07/01	0	17.90	0	0.00	17.95	0	1,310	0.00%
2020/06/30	0	0.00	0.2	17.90	17.90	-0.2	1,326	-0.01%
2020/06/29	1	18.00	1	17.95	17.95	0	1,350	0.00%
2020/06/24	0.1	18.15	0	0.00	18.20	0.1	1,383	0.01%
2020/06/12	2.6	18.53	0	0.00	18.75	2.6	1,662	0.16%
2020/06/11	2	18.53	0	0.00	18.50	2	1,663	0.12%
2020/06/10	0	0.00	5	19.00	19.15	-5	1,651	-0.30%
2020/06/08	0	0.00	1	18.65	18.70	-1	1,688	-0.06%
2020/06/05	1	19.00	13	19.00	18.85	-12	1,686	-0.71%
2020/06/04	1	18.50	3	18.87	18.80	-2	1,693	-0.12%
2020/06/03	1	17.60	2	17.93	18.00	-1	1,676	-0.06%
2020/06/01	0	0.00	3	17.45	17.50	-3	1,654	-0.18%
2020/05/28	2	17.20	0	0.00	17.10	2	1,659	0.12%
2020/05/26	0	0.00	1	17.40	17.40	-1	1,701	-0.06%
2020/05/25	14	17.00	1	17.15	17.15	13	1,684	0.77%
2020/05/22	2	17.00	1	17.05	17.05	1	1,688	0.06%
2020/05/20	3	16.95	6	17.10	17.00	-3	1,688	-0.18%
2020/05/19	0	0.00	10	17.02	17.15	-10	1,690	-0.59%
2020/05/15	0	0.00	2	17.20	16.90	-2	1,685	-0.12%
2020/05/12	2	17.10	0	0.00	17.15	2	1,750	0.11%
2020/05/08	1	17.50	0	0.00	17.35	1	1,775	0.06%
2020/05/07	0	0.00	2	17.40	17.70	-2	1,754	-0.11%
2020/05/05	5	17.08	3	17.27	17.25	2	1,727	0.12%
2020/05/04	4	17.24	0	0.00	17.15	4	1,731	0.23%
2020/04/29	0	0.00	10	17.80	17.50	-10	1,727	-0.58%
2020/04/28	0	0.00	1	17.60	17.45	-1	1,717	-0.06%
2020/04/20	1	17.10	0	0.00	17.15	1	1,743	0.06%
2020/04/17	1	17.15	0	0.00	17.05	1	1,757	0.06%
2020/04/16	0	17.20	0	0.00	17.20	0	1,742	0.00%
2020/04/14	5	17.55	0	0.00	17.55	5	1,746	0.29%
2020/04/13	29	17.56	0	0.00	17.45	29	1,721	1.68%
2020/04/10	3	17.00	0	0.00	17.00	3	1,680	0.18%
2020/04/08	0	0.00	5	15.80	16.05	-5	1,650	-0.30%
2020/04/07	0	0.00	2	15.60	15.40	-2	1,657	-0.12%
2020/04/06	7	15.41	1	15.20	15.20	6	1,644	0.36%
2020/03/31	9	15.27	9	15.41	15.20	0	1,630	0.00%
2020/03/27	10	14.90	16	14.99	14.95	-6	1,743	-0.34%
2020/03/26	9	14.90	19.2	15.01	14.95	-10.2	1,790	-0.57%
2020/03/25	2	15.58	3	15.60	15.55	-1	1,744	-0.06%
2020/03/24	12	15.40	2	15.40	15.10	10	1,733	0.58%
2020/03/23	1	14.65	0	0.00	14.65	1	1,761	0.06%
2020/03/20	2.2	14.06	5	14.59	14.70	-2.8	1,768	-0.16%
2020/03/19	1	13.45	4	13.60	13.40	-3	1,770	-0.17%
2020/03/18	0	14.75	0	0.00	14.75	0	1,732	0.00%
2020/03/16	0	16.35	0	0.00	16.35	0	1,755	0.00%
2020/03/12	10	18.29	2	18.35	18.15	8	1,841	0.43%
2020/03/11	0	19.15	0	0.00	19.10	0	1,848	0.00%
2020/03/10	0	19.75	1	19.70	19.75	-1	1,883	-0.05%
2020/03/09	4	19.23	2	19.18	19.05	2	1,880	0.11%
2020/03/02	0	20.00	4	20.05	19.95	-4	2,240	-0.18%
2020/02/27	1	21.05	2	20.65	20.65	-1	2,297	-0.04%
2020/02/26	0	21.20	0	0.00	21.20	0	2,432	0.00%
2020/02/25	0	21.40	0	0.00	21.35	0	2,447	0.00%
2020/02/24	2	21.55	0	0.00	21.40	2	2,455	0.08%
2020/02/21	0	21.85	0	0.00	21.85	0	2,469	0.00%
2020/02/20	0	22.10	8	22.10	22.05	-8	2,467	-0.32%
2020/02/19	4	22.35	0	0.00	22.20	4	2,488	0.16%
2020/02/18	1	22.20	0	0.00	22.25	1	2,511	0.04%
2020/02/17	0	22.05	2	22.05	22.05	-2	2,522	-0.08%
2020/02/14	1	22.45	0	0.00	22.35	1	2,538	0.04%
2020/02/13	15	22.23	0.2	22.20	22.20	14.8	2,523	0.59%
2020/02/12	1	21.00	0	0.00	21.00	1	2,472	0.04%
2020/02/10	0	21.30	0	0.00	21.25	0	2,468	0.00%
2020/02/07	0	21.70	0	0.00	21.70	0	2,470	0.00%
2020/01/31	3	22.60	0	0.00	22.90	3	2,500	0.12%
2020/01/30	5	22.78	4	23.00	22.65	1	2,529	0.04%
2020/01/20	0	0.00	2	23.85	23.75	-2	2,531	-0.08%
2020/01/15	2	24.00	0	0.00	24.15	2	2,629	0.08%
2020/01/14	1	24.10	0	0.00	24.05	1	2,643	0.04%
2020/01/13	0	24.35	0	0.00	24.30	0	2,648	0.00%
2020/01/06	1	24.65	1.6	24.65	24.65	-0.6	2,625	-0.02%
2020/01/03	4	25.05	7.2	25.02	25.05	-3.2	2,638	-0.12%
2020/01/02	1.2	25.44	0	0.00	25.40	1.2	2,624	0.05%
2019/12/31	1.2	25.83	10	25.18	25.85	-8.8	2,620	-0.34%
2019/12/27	1	24.65	10	24.85	24.60	-9	2,598	-0.35%
2019/12/26	0	0.00	5	24.80	24.65	-5	2,626	-0.19%
2019/12/25	1	24.50	0	0.00	24.50	1	2,628	0.04%
2019/12/24	120	23.74	103	24.26	24.30	17	2,627	0.65%	大買/大賣/
2019/12/18	0.2	25.40	0	0.00	25.45	0.2	2,421	0.01%
2019/12/16	1	26.15	0	0.00	25.90	1	2,388	0.04%
2019/12/03	4	22.20	0	0.00	22.25	4	2,337	0.17%
2019/12/02	4	22.28	2	22.28	22.20	2	2,358	0.08%
2019/11/29	2	22.65	28	22.44	22.45	-26	2,310	-1.13%
2019/11/28	3	22.80	20	22.65	22.45	-17	2,264	-0.75%
2019/11/27	2	22.80	28.8	22.85	22.85	-26.8	2,180	-1.23%
2019/11/26	0	0.00	40	22.99	22.95	-40	2,163	-1.85%
2019/11/25	0.2	22.90	0	0.00	23.00	0.2	2,125	0.01%
2019/11/22	2.2	23.00	0	0.00	23.10	2.2	2,107	0.10%
2019/11/21	2	23.15	5	23.25	23.20	-3	2,082	-0.14%
2019/11/20	2	23.30	4	22.96	23.00	-2	2,039	-0.10%
2019/11/19	6	22.78	15.4	22.56	22.70	-9.4	1,846	-0.51%
2019/11/18	6	21.83	0	0.00	22.10	6	1,763	0.34%
2019/11/15	13	21.94	15	22.43	21.95	-2	1,733	-0.12%
2019/11/14	1	22.30	288	21.83	22.30	-287	1,663	-17.26%	大賣/鉅額交易
2019/11/07	0	0.00	5	21.05	20.95	-5	1,801	-0.28%
2019/11/06	10	21.00	0	0.00	21.20	10	1,778	0.56%
2019/11/05	10	20.90	0	0.00	21.00	10	1,772	0.56%
2019/11/04	20	20.90	0	0.00	20.85	20	1,785	1.12%
2019/10/22	0	0.00	2	20.85	20.90	-2	1,775	-0.11%
2019/10/21	5	21.00	0	20.90	21.00	5	1,774	0.28%
2019/10/17	1	21.45	1	21.10	21.10	0	1,748	0.00%
2019/10/14	1	20.80	1	20.80	20.80	0	1,628	0.00%
2019/10/08	0	0.00	5	20.10	20.15	-5	1,571	-0.32%
2019/10/07	0	0.00	1	20.20	20.05	-1	1,595	-0.06%
2019/10/03	0	0.00	2	19.95	20.00	-2	1,594	-0.13%
2019/09/27	1	19.90	0	0.00	19.90	1	1,626	0.06%
2019/09/26	5	19.95	0	0.00	20.00	5	1,622	0.31%
2019/09/20	0	0.00	5	20.35	20.15	-5	1,642	-0.30%
2019/09/19	5	19.95	0	0.00	20.00	5	1,627	0.31%
2019/09/18	0	0.00	2	20.10	20.15	-2	1,655	-0.12%
2019/09/17	1	19.75	0	0.00	19.75	1	1,649	0.06%
2019/09/12	2	19.95	0	0.00	19.85	2	1,702	0.12%
2019/09/11	7	19.77	0	0.00	19.80	7	1,720	0.41%
2019/08/29	5	19.70	100	19.65	19.70	-95	1,706	-5.57%
2019/08/21	50	20.15	0	0.00	20.20	50	1,873	2.67%
2019/08/20	50	20.30	0	0.00	20.20	50	1,927	2.59%
2019/08/19	5	20.18	1	20.15	20.15	4	1,971	0.20%
2019/08/16	15	20.27	0	0.00	20.20	15	1,964	0.76%
2019/08/15	21	20.70	0	0.00	20.45	21	1,959	1.07%
2019/08/14	0	0.00	27	21.37	21.25	-27	1,982	-1.36%
2019/08/13	6	21.19	12	21.12	21.20	-6	1,942	-0.31%
2019/08/07	1	19.80	0	0.00	19.75	1	2,007	0.05%
2019/08/06	18	19.53	18	20.08	20.00	0	2,092	0.00%
2019/08/05	2	19.95	0	0.00	20.05	2	2,180	0.09%
2019/07/31	3	20.20	0	0.00	20.15	3	2,320	0.13%
2019/07/30	1	20.50	0	0.00	20.40	1	2,361	0.04%
2019/07/24	3.2	20.63	0	0.00	20.55	3.2	2,725	0.12%
2019/07/23	0.2	20.50	0	0.00	20.50	0.2	3,243	0.01%
2019/07/22	2	20.68	0	0.00	20.65	2	3,329	0.06%
2019/07/19	1	20.75	11	20.85	20.75	-10	3,316	-0.30%
2019/07/15	0	0.00	0.3	20.80	20.85	-0.3	3,399	-0.01%
2019/07/11	32	20.88	0	0.00	20.80	32	3,455	0.93%
2019/07/09	2	20.73	0	0.00	20.70	2	3,513	0.06%
2019/06/27	0	0.00	24	20.75	20.80	-24	3,611	-0.66%
2019/06/26	2	20.93	0	0.00	20.85	2	3,606	0.06%
2019/06/25	1	20.95	0	0.00	20.85	1	3,611	0.03%
2019/06/24	10	20.65	0	0.00	20.60	10	3,602	0.28%
2019/06/21	10	20.75	0	0.00	20.80	10	3,614	0.28%
2019/06/19	6	20.58	0	0.00	20.95	6	3,566	0.17%
2019/06/18	2	20.55	0	0.00	20.50	2	3,551	0.06%
2019/06/17	20.4	20.64	0	0.00	20.65	20.4	3,537	0.58%
2019/06/14	0.2	20.80	0	0.00	20.80	0.2	3,552	0.00%
2019/06/13	0.2	20.70	0	0.00	20.70	0.2	3,565	0.00%
2019/06/12	73	21.00	3	20.92	20.90	70	3,559	1.97%
2019/06/11	30	21.30	1	21.60	21.35	29	3,540	0.82%
2019/06/05	45	21.10	0	0.00	21.00	45	3,571	1.26%
2019/06/04	2	21.23	0	0.00	20.95	2	3,570	0.06%
2019/05/31	0	0.00	1	21.50	21.80	-1	3,589	-0.03%
2019/05/30	1	21.35	0.4	21.30	21.30	0.6	3,539	0.02%
2019/05/28	25	21.14	11	21.73	20.80	14	3,471	0.40%
2019/05/27	20.8	21.10	12	21.73	21.75	8.8	3,388	0.26%
2019/05/24	2	21.25	1	21.25	21.20	1	3,327	0.03%
2019/05/20	1	19.95	0	0.00	20.20	1	3,188	0.03%
2019/05/17	2	20.03	0	0.00	20.05	2	3,143	0.06%
2019/05/16	1	20.35	0	0.00	20.55	1	3,064	0.03%
2019/05/14	17	20.54	2	20.60	20.90	15	2,961	0.51%
2019/05/13	2	20.95	4	21.05	21.05	-2	2,878	-0.07%
2019/05/09	4	22.78	0	0.00	22.40	4	2,714	0.15%
2019/05/08	2	23.25	0	0.00	23.15	2	2,653	0.08%
2019/05/07	0	0.00	1	23.75	23.70	-1	2,624	-0.04%
2019/05/03	2	22.83	134	23.00	22.90	-132	2,540	-5.20%	大賣/鉅額交易
2019/05/02	2	21.70	463	21.88	22.35	-461	2,487	-18.53%	大賣/鉅額交易
2019/04/30	135.3	22.75	8	22.70	22.55	127.3	2,424	5.25%	大買/鉅額交易
2019/04/29	492	21.57	34	22.30	22.10	458	2,293	19.97%	大買/鉅額交易
2019/04/26	5	24.12	0	0.00	23.90	5	1,778	0.28%
2019/04/24	11	26.25	0	0.00	26.55	11	1,678	0.66%
2019/04/23	10	26.15	0	0.00	26.50	10	1,656	0.60%
2019/04/19	31	26.32	2	26.40	26.25	29	1,634	1.77%
2019/04/18	13	26.88	0	0.00	26.30	13	1,617	0.80%
2019/04/17	3	27.02	0	0.00	27.05	3	1,577	0.19%
2019/04/16	5	26.80	50	26.90	27.50	-45	1,565	-2.88%
2019/04/15	4	27.68	10	27.40	27.40	-6	1,521	-0.39%
2019/04/12	2	28.10	1	28.20	28.10	1	1,491	0.07%
2019/04/11	3	28.38	0	0.00	28.35	3	1,481	0.20%
2019/04/10	1	29.00	0	0.00	29.10	1	1,443	0.07%
2019/04/09	1	29.10	0	0.00	29.20	1	1,432	0.07%
2019/04/08	8	28.99	0	0.00	28.90	8	1,430	0.56%
2019/04/03	1	29.20	0	0.00	29.30	1	1,405	0.07%
2019/04/02	7	29.27	0	0.00	29.40	7	1,394	0.50%
2019/04/01	1	29.70	1	29.55	29.70	0	1,375	0.00%
2019/03/29	0	0.00	1	29.80	29.70	-1	1,377	-0.07%
2019/03/27	1	29.90	1	29.85	29.80	0	1,374	0.00%
2019/03/26	1	29.85	1	29.85	29.85	0	1,362	0.00%
2019/03/25	7	29.05	10	29.25	29.35	-3	1,363	-0.22%
2019/03/22	1	29.45	0	0.00	29.45	1	1,353	0.07%
2019/03/20	55	29.39	0	0.00	29.25	55	1,351	4.07%
2019/03/19	2	29.00	0	0.00	29.00	2	1,348	0.15%
2019/03/15	1	28.40	0	0.00	28.60	1	1,361	0.07%
2019/03/13	5	28.10	0	0.00	28.10	5	1,347	0.37%
2019/03/11	12	28.40	0	0.00	28.35	12	1,349	0.89%
2019/03/08	0	28.85	1	28.70	28.85	-1	1,337	-0.07%
2019/03/07	6	28.60	0	0.00	28.40	6	1,361	0.44%
2019/03/06	1	28.25	7	28.87	28.90	-6	1,348	-0.44%
2019/03/04	10	28.20	0	0.00	28.15	10	1,330	0.75%
2019/02/27	12	28.06	0	0.00	28.20	12	1,337	0.90%
2019/02/26	5	28.10	0	0.00	28.10	5	1,339	0.37%
2019/02/25	0	28.10	0	0.00	28.10	0	1,340	0.00%
2019/02/22	0	28.10	0	0.00	28.10	0	1,350	0.00%
2019/02/21	0	28.15	9	28.25	28.15	-9	1,346	-0.67%
2019/02/20	0	28.25	5	28.20	28.25	-5	1,358	-0.37%
2019/02/19	0	0.00	11	28.21	28.00	-11	1,384	-0.79%
2019/02/18	4	27.88	0	0.00	27.70	4	1,421	0.28%
2019/02/14	2	28.15	0	0.00	28.05	2	1,429	0.14%
2019/02/13	6	28.13	0	0.00	28.10	6	1,416	0.42%
2019/02/12	1	28.30	1	28.30	28.35	0	1,410	0.00%
2019/02/11	0	28.40	5	28.40	28.55	-5	1,409	-0.35%
2019/01/30	0	0.00	5	28.15	28.10	-5	1,393	-0.36%
2019/01/29	20	28.23	0	0.00	28.25	20	1,394	1.43%
2019/01/28	11	28.18	0	0.00	28.40	11	1,401	0.79%
2019/01/25	6	28.36	0	0.00	28.15	6	1,401	0.43%
2019/01/24	6	28.48	35	28.26	28.45	-29	1,393	-2.08%
2019/01/23	10	27.90	0	0.00	28.00	10	1,387	0.72%
2019/01/22	21	27.45	5	27.80	28.10	16	1,378	1.16%
2019/01/21	20	27.28	2	27.35	27.30	18	1,361	1.32%
2019/01/17	1	26.85	1	26.70	26.75	0	1,493	0.00%
2019/01/16	1	26.65	1	26.75	26.65	0	1,520	0.00%
2019/01/15	1	26.85	0	0.00	26.80	1	1,533	0.07%
2019/01/09	0	0.00	4	25.70	25.80	-4	1,603	-0.25%
2019/01/07	4	25.55	0	0.00	25.70	4	1,682	0.24%
2018/12/22	2	25.65	1	25.70	25.75	1	1,918	0.05%
2018/12/21	2	24.55	1	25.00	24.85	1	1,906	0.05%
2018/12/19	0	0.00	2	25.55	25.35	-2	1,929	-0.10%
2018/12/18	1	25.50	0	0.00	25.40	1	1,939	0.05%
2018/12/13	2	26.20	0	0.00	26.15	2	1,972	0.10%
2018/12/12	0	0.00	1	26.35	26.55	-1	1,987	-0.05%
2018/12/06	1	26.80	0	0.00	26.50	1	2,011	0.05%
2018/12/03	3	26.65	0	0.00	26.90	3	2,104	0.14%
2018/11/30	2	26.90	0	0.00	25.80	2	2,100	0.10%
2018/11/29	11	26.99	0	0.00	26.90	11	2,086	0.53%
2018/11/28	0	0.00	3	26.90	27.00	-3	2,097	-0.14%
2018/11/26	1	27.00	0	0.00	26.90	1	2,127	0.05%
2018/11/22	1	27.00	2	26.85	26.80	-1	2,149	-0.05%
2018/11/16	1	27.00	0	0.00	27.10	1	2,237	0.04%
2018/11/14	3	27.23	4	27.10	27.30	-1	2,233	-0.04%
2018/11/12	0.8	26.55	0	0.00	26.45	0.8	2,296	0.03%
2018/11/06	1	26.25	0	0.00	26.15	1	2,743	0.04%
2018/11/02	4	26.53	2	26.65	26.60	2	2,866	0.07%
2018/10/31	20	25.90	0	0.00	26.20	20	2,905	0.69%
2018/10/29	1	25.20	0	0.00	25.60	1	2,966	0.03%
2018/10/26	1	25.35	0	0.00	24.85	1	2,994	0.03%
2018/10/25	13	25.20	11	25.31	25.20	2	2,976	0.07%
2018/10/24	1	27.00	0	0.00	26.80	1	2,944	0.03%
2018/10/22	1	27.70	0	0.00	27.85	1	2,937	0.03%
2018/10/18	2	27.58	0	0.00	27.50	2	2,956	0.07%
2018/10/16	2	28.30	0	0.00	28.00	2	2,929	0.07%
2018/10/15	17	28.60	0	0.00	28.40	17	2,922	0.58%
2018/10/12	1	28.05	0	0.00	29.20	1	2,874	0.03%
2018/10/11	8	28.66	0	0.00	28.65	8	2,855	0.28%
2018/10/09	2	29.60	0	0.00	30.40	2	2,780	0.07%
2018/10/08	1	29.45	1	29.40	29.55	0	2,771	0.00%
2018/10/05	20	29.74	6	29.39	29.40	14	2,765	0.51%
2018/10/04	9	30.07	0	0.00	30.10	9	2,733	0.33%
2018/10/03	1	30.15	0	0.00	30.05	1	2,795	0.04%
2018/10/01	10	30.15	3	30.10	30.40	7	2,816	0.25%
2018/09/27	8	30.68	1.2	30.60	30.40	6.8	2,906	0.23%
2018/09/26	0	0.00	1	30.55	30.65	-1	2,945	-0.03%
2018/09/25	1	30.45	0	0.00	30.50	1	3,130	0.03%
2018/09/18	11	30.42	0	0.00	30.35	11	3,262	0.34%
2018/09/14	1	31.00	6	31.29	31.25	-5	3,486	-0.14%
2018/09/13	10	31.25	0	0.00	31.35	10	3,478	0.29%
2018/09/12	10	30.00	10	30.25	30.45	0	3,473	0.00%
2018/09/11	1	29.55	1	30.00	30.10	0	3,487	0.00%
2018/09/10	26	30.31	0	0.00	29.25	26	3,533	0.74%
2018/09/04	1	31.70	0	0.00	31.70	1	3,609	0.03%
2018/08/28	0	0.00	2	32.30	32.25	-2	3,780	-0.05%
2018/08/24	1	31.25	10	31.20	31.20	-9	3,779	-0.24%
2018/08/21	0	0.00	2	32.28	32.40	-2	3,885	-0.05%
2018/08/20	10	32.00	3	32.30	31.65	7	3,934	0.18%
2018/08/16	6	32.38	2	32.20	32.15	4	4,185	0.10%
2018/08/15	33	33.50	5	32.70	32.65	28	4,279	0.65%
2018/08/14	2	32.90	6	32.80	32.90	-4	4,282	-0.09%
2018/08/13	1	40.60	31	41.23	40.60	-30	4,208	-0.71%
2018/08/10	0	0.00	22	41.07	41.35	-22	4,094	-0.54%
2018/08/03	1	41.70	0	0.00	41.90	1	4,359	0.02%
2018/08/01	2	41.30	0.7	41.40	41.30	1.3	4,388	0.03%
2018/07/27	1	40.30	0	0.00	40.20	1	4,472	0.02%
2018/07/26	2	40.23	0	0.00	40.00	2	4,549	0.04%
2018/07/25	2	39.50	0.2	39.60	39.50	1.8	4,554	0.04%
2018/07/24	0	0.00	8	38.95	38.95	-8	4,554	-0.18%
2018/07/19	5	38.62	0	0.00	38.70	5	4,795	0.10%
2018/07/18	24	38.31	1	38.35	38.55	23	4,880	0.47%
2018/07/16	0.3	38.65	0	0.00	38.65	0.3	5,215	0.01%
2018/07/12	0	0.00	40	38.25	38.45	-40	5,412	-0.74%
2018/07/11	0	0.00	10	38.10	38.15	-10	5,464	-0.18%
2018/07/05	0	0.00	3	38.48	38.35	-3	5,811	-0.05%
2018/07/04	1	38.15	1	38.50	38.85	0	5,895	0.00%
2018/07/03	3	38.40	5	40.11	37.90	-2	6,055	-0.03%
2018/06/29	1	40.75	0	0.00	40.85	1	6,205	0.02%
2018/06/28	11	41.02	1	41.00	40.75	10	6,296	0.16%
2018/06/27	2	41.38	8	41.29	41.00	-6	6,543	-0.09%
2018/06/26	6	41.92	34.2	41.38	41.30	-28.2	6,516	-0.43%
2018/06/25	0	0.00	60	39.80	39.60	-60	6,419	-0.93%
2018/06/22	0	0.00	6	39.55	39.60	-6	6,450	-0.09%
2018/06/20	1	39.65	30	39.63	39.60	-29	6,522	-0.44%
2018/06/19	18	39.83	0	0.00	39.55	18	6,548	0.27%
2018/06/15	15	39.54	0	0.00	40.10	15	6,571	0.23%
2018/06/14	0	0.00	8	39.45	39.35	-8	6,524	-0.12%
2018/06/13	10	39.45	17	39.40	39.40	-7	6,638	-0.11%
2018/06/12	0	0.00	53	39.45	39.40	-53	6,672	-0.79%
2018/06/11	2	39.70	51	39.47	39.65	-49	6,667	-0.73%
2018/06/08	0	0.00	20	38.95	39.00	-20	6,745	-0.30%
2018/06/07	1	39.40	1	39.20	39.20	0	6,744	0.00%
2018/06/06	4	39.60	9	39.57	39.75	-5	6,760	-0.07%
2018/06/05	1	39.20	12	39.08	39.10	-11	6,739	-0.16%
2018/06/04	0	0.00	5	39.26	39.30	-5	6,767	-0.07%
2018/06/01	5	39.15	0	0.00	39.10	5	6,764	0.07%
2018/05/31	1	39.00	9	38.99	39.40	-8	6,798	-0.12%
2018/05/30	6	38.77	2	38.85	38.55	4	6,787	0.06%
2018/05/29	20	39.35	8	39.53	39.35	12	6,781	0.18%
2018/05/28	3	39.50	6	38.88	39.60	-3	6,777	-0.04%
2018/05/25	12	39.88	24	39.20	39.10	-12	6,807	-0.18%
2018/05/24	12	39.42	3	39.10	39.35	9	6,700	0.13%
2018/05/23	18	38.04	2	38.50	38.60	16	6,639	0.24%
2018/05/22	8	37.71	11	37.52	37.70	-3	6,655	-0.05%
2018/05/21	15	37.17	10	37.50	37.10	5	6,849	0.07%
2018/05/18	11	37.41	6.9	37.31	37.35	4.1	6,934	0.06%
2018/05/17	2	37.00	1	37.00	37.00	1	6,909	0.01%
2018/05/16	1	36.55	16	36.47	36.60	-15	6,893	-0.22%
2018/05/15	20	36.17	15	36.32	36.30	5	6,885	0.07%
2018/05/14	4	35.78	7	35.75	35.95	-3	6,837	-0.04%
2018/05/11	0	0.00	20	35.40	35.30	-20	6,795	-0.29%
2018/05/10	10	35.60	12	35.55	35.60	-2	6,793	-0.03%
2018/05/09	11	35.36	1	35.60	35.85	10	6,942	0.14%
2018/05/07	0	0.00	1	35.65	35.75	-1	6,886	-0.01%
2018/05/03	2	35.20	45.3	35.20	36.00	-43.3	6,824	-0.63%
2018/04/30	0	0.00	9	34.95	34.95	-9	6,743	-0.13%
2018/04/27	2	34.90	0	0.00	34.50	2	6,737	0.03%
2018/04/26	42	35.02	0	0.00	34.65	42	6,716	0.63%
2018/04/25	2	35.30	58	34.40	35.70	-56	6,643	-0.84%
2018/04/24	0	0.00	6	34.94	34.55	-6	6,540	-0.09%
2018/04/23	44	35.42	12	35.92	35.50	32	6,506	0.49%
2018/04/20	1	34.60	17	34.64	35.00	-16	6,347	-0.25%
2018/04/19	34	34.14	5	34.10	34.05	29	6,244	0.46%
2018/04/18	30	33.43	0	0.00	33.60	30	6,135	0.49%
2018/04/17	1	32.85	8	32.90	32.85	-7	6,246	-0.11%
2018/04/16	1	33.35	35	33.50	33.50	-34	6,228	-0.55%
2018/04/13	23	32.85	0	0.00	32.85	23	6,234	0.37%
2018/04/12	0	0.00	52	33.50	33.40	-52	6,254	-0.83%
2018/04/11	27	33.74	20	33.26	33.65	7	6,237	0.11%
2018/04/10	3	34.32	6	34.35	34.90	-3	5,986	-0.05%
2018/04/09	33	34.02	7	34.53	34.05	26	5,957	0.44%
2018/04/03	14	33.19	3.5	33.24	33.50	10.5	5,834	0.18%
2018/04/02	39	32.52	5	32.24	32.80	34	5,756	0.59%
2018/03/31	35	31.64	0	0.00	31.75	35	5,540	0.63%
2018/03/30	40	31.12	41	30.87	31.35	-1	5,432	-0.02%
2018/03/29	10	30.63	5	30.60	30.40	5	5,171	0.10%
2018/03/28	6	30.33	4	30.58	30.50	2	5,098	0.04%
2018/03/26	1	29.95	11	29.76	29.90	-10	4,980	-0.20%
2018/03/23	2	29.70	0	0.00	29.45	2	4,942	0.04%
2018/03/22	0	0.00	10	30.10	29.90	-10	4,887	-0.20%
2018/03/21	0	30.05	8	29.60	30.20	-8	4,858	-0.16%
2018/03/20	1	29.25	0	0.00	29.70	1	4,801	0.02%
2018/03/19	6	29.79	1	29.55	29.55	5	4,761	0.11%
2018/03/16	0	29.10	0	0.00	29.15	0	4,638	0.00%
2018/03/15	3	29.40	20	29.33	29.35	-17	4,594	-0.37%
2018/03/14	15	29.37	20	29.40	29.40	-5	4,604	-0.11%
2018/03/13	10	28.90	2	28.85	29.00	8	4,514	0.18%
2018/03/09	12	28.93	0	0.00	28.90	12	4,601	0.26%
2018/03/08	13	28.88	1	28.95	28.95	12	4,658	0.26%
2018/03/07	14	28.67	0	0.00	28.80	14	4,667	0.30%
2018/03/06	1	29.25	1	28.90	28.90	0	4,662	0.00%
2018/03/05	16	28.74	37	28.56	28.55	-21	4,655	-0.45%
2018/03/02	10	29.10	2	28.90	28.90	8	4,617	0.17%
2018/03/01	20	29.11	0	0.00	29.20	20	4,576	0.44%
2018/02/27	3	29.05	4	29.09	29.20	-1	4,591	-0.02%
2018/02/26	28	29.15	2	29.05	29.05	26	4,495	0.58%
2018/02/23	41	29.04	0	0.00	29.20	41	4,470	0.92%
2018/02/22	13	29.35	2	29.30	29.25	11	4,374	0.25%
2018/02/21	6	29.08	44.2	28.76	29.15	-38.2	4,234	-0.90%
2018/02/12	14	27.70	16	27.83	27.45	-2	3,966	-0.05%
2018/02/09	26	27.11	5	27.55	27.40	21	3,800	0.55%
2018/02/08	11	27.37	22	27.35	27.50	-11	3,741	-0.29%
2018/02/07	0	0.00	10	26.85	26.95	-10	3,670	-0.27%
2018/02/06	45	26.16	35	26.28	26.20	10	3,627	0.28%
2018/02/05	15	26.75	16	27.09	27.15	-1	3,532	-0.03%
2018/02/02	0	0.00	1	27.80	27.55	-1	3,483	-0.03%
2018/02/01	10	27.57	58	27.59	27.80	-48	3,429	-1.40%
2018/01/31	0	26.95	20	27.08	27.10	-20	3,238	-0.62%
2018/01/30	3	26.60	0	0.00	26.35	3	3,179	0.09%
2018/01/29	17	26.44	30	26.56	26.35	-13	3,165	-0.41%
2018/01/26	5	26.95	22	26.75	26.75	-17	3,151	-0.54%
2018/01/25	11	27.20	0	0.00	27.10	11	3,127	0.35%
2018/01/24	1	27.35	0	0.00	27.40	1	3,086	0.03%
2018/01/23	0	27.20	0	0.00	27.30	0	3,063	0.00%
2018/01/22	10	27.35	0	0.00	27.40	10	3,049	0.33%
2018/01/19	0	0.00	110	27.35	27.35	-110	3,061	-3.59%	大賣/鉅額交易
2018/01/18	8	27.40	10	27.35	27.30	-2	3,048	-0.07%
2018/01/17	6	27.34	0	0.00	27.40	6	3,083	0.19%
2018/01/16	10	27.30	15.2	27.27	27.30	-5.2	3,023	-0.17%
2018/01/15	12	26.91	9	26.91	27.10	3	2,979	0.10%
2018/01/12	1	26.50	3.2	26.64	26.50	-2.2	2,937	-0.07%
2018/01/11	19	26.54	0	0.00	26.35	19	2,901	0.65%
2018/01/10	6	27.08	2	27.00	26.95	4	2,738	0.15%
2018/01/08	17	27.49	7	27.19	27.65	10	2,629	0.38%
2018/01/05	0	0.00	13	26.76	26.85	-13	2,549	-0.51%
2018/01/04	0	0.00	1	26.45	26.40	-1	2,530	-0.04%
2018/01/03	7	26.65	8	26.78	26.60	-1	2,548	-0.04%
2018/01/02	29	26.15	17	26.40	26.45	12	2,543	0.47%