宏盛 (2534)-康和-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
26.00
漲跌
▼0.50
漲幅
-1.89%
成交量
1,854張
產業
上市營建類股
190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－康和-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

康和-嘉義券商分點個股進出
康和-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
2024/12/06	0	0.00	1	27.40	27.70	-1	874	-0.11%
2024/11/26	0	0.00	1	27.20	27.15	-1	897	-0.11%
2024/11/21	0	0.00	1	26.25	26.20	-1	932	-0.11%
2024/11/11	0	0.00	1	26.10	26.20	-1	1,090	-0.09%
2024/11/07	0	0.00	0.1	26.20	26.30	-0.1	1,119	-0.01%
2024/10/14	0	0.00	2	26.05	26.05	-2	2,233	-0.09%
2024/09/20	1	24.60	4.7	25.00	24.70	-3.7	2,565	-0.14%
2024/09/13	0.2	25.30	0	0.00	25.45	0.2	2,511	0.01%
2024/09/04	1	25.35	0	0.00	25.10	1	2,570	0.04%
2024/08/30	0.4	27.19	1	27.20	27.50	-0.6	2,594	-0.02%
2024/08/27	1.2	26.55	0	0.00	26.65	1.2	2,646	0.04%
2024/08/26	0.6	26.65	0	0.00	26.70	0.6	2,636	0.02%
2024/08/23	1	26.30	0	0.00	26.55	1	2,623	0.04%
2024/08/20	0	0.00	22	28.18	27.30	-22	2,576	-0.85%
2024/08/16	0	0.00	1	29.20	28.95	-1	2,594	-0.04%
2024/08/15	0	0.00	1	27.80	28.00	-1	2,588	-0.04%
2024/08/14	0	0.00	1	27.15	27.35	-1	2,599	-0.04%
2024/08/07	0.2	26.15	0	0.00	26.35	0.2	2,790	0.01%
2024/08/06	2	24.15	0	0.00	25.15	2	2,818	0.07%
2024/08/02	0.2	28.90	0	0.00	28.85	0.2	2,863	0.01%
2024/08/01	0	0.00	12	29.80	30.10	-12	2,956	-0.41%
2024/07/30	0.2	29.75	0	0.00	30.10	0.2	3,067	0.01%
2024/07/29	0	0.00	12	30.27	30.00	-12	3,227	-0.37%
2024/07/26	0.1	29.95	0	0.00	29.85	0.1	3,195	0.00%
2024/07/23	0	0.00	2	29.95	29.90	-2	3,292	-0.06%
2024/07/22	0.1	29.05	0	0.00	29.20	0.1	3,321	0.00%
2024/07/19	0	0.00	4	29.68	29.50	-4	3,373	-0.12%
2024/07/15	0	0.00	11	28.23	28.50	-11	3,254	-0.34%
2024/07/12	1	27.85	11	27.97	27.85	-10	3,243	-0.31%
2024/07/11	0.4	27.74	46	27.71	27.85	-45.7	3,210	-1.42%
2024/07/09	0.2	25.40	0	0.00	25.75	0.2	3,132	0.00%
2024/07/05	3.1	26.95	0	0.00	26.85	3.1	3,129	0.10%
2024/07/04	0	0.00	28	26.70	26.75	-28	3,125	-0.90%
2024/07/02	10	26.90	0	0.00	26.85	10	3,186	0.31%
2024/07/01	13.2	26.90	5	27.14	27.15	8.2	3,210	0.25%
2024/06/27	0.1	26.40	0	0.00	26.55	0.1	3,210	0.00%
2024/06/26	10.1	26.70	0	0.00	26.80	10.1	3,199	0.32%
2024/06/25	0.1	26.75	0	0.00	26.75	0.1	3,206	0.00%
2024/06/24	1.1	26.70	0	0.00	26.70	1.1	3,219	0.03%
2024/06/21	0	0.00	3	26.30	26.50	-3	3,221	-0.09%
2024/06/18	1.1	26.36	0	0.00	26.55	1.1	3,205	0.03%
2024/06/17	0	0.00	15	26.57	26.50	-15	3,206	-0.47%
2024/06/13	0	0.00	2	26.58	26.90	-2	3,172	-0.06%
2024/06/11	5.1	27.10	0	0.00	27.05	5.1	3,154	0.16%
2024/06/07	10	28.15	0	0.00	27.85	10	3,129	0.32%
2024/06/06	0.1	27.15	0	0.00	27.40	0.1	3,095	0.00%
2024/06/04	0.1	27.50	0	0.00	27.75	0.1	3,069	0.00%
2024/05/30	0.1	25.93	0	0.00	25.95	0.1	3,029	0.00%
2024/05/28	0.1	25.65	1	25.80	25.70	-0.9	3,014	-0.03%
2024/05/27	0.1	25.10	0	0.00	25.45	0.1	3,005	0.00%
2024/05/24	1.1	24.91	0	0.00	24.90	1.1	2,996	0.04%
2024/05/23	0.1	25.00	0	0.00	25.00	0.1	2,983	0.00%
2024/05/22	4	26.18	0	0.00	26.30	4	2,930	0.14%
2024/05/20	0.2	26.27	0	0.00	26.35	0.2	2,872	0.01%
2024/05/17	0.1	26.15	0	0.00	26.10	0.1	2,841	0.00%
2024/05/16	0.3	25.95	0	0.00	25.90	0.3	2,814	0.01%
2024/05/15	0.1	24.90	0	0.00	24.90	0.1	2,753	0.00%
2024/05/14	1.1	24.83	9	25.65	24.50	-7.9	2,711	-0.29%
2024/05/13	0.1	25.90	0	0.00	26.00	0.1	2,605	0.00%
2024/05/10	1.4	26.61	0	0.00	26.30	1.4	2,550	0.05%
2024/05/09	3.2	28.17	0	0.00	27.05	3.2	2,466	0.13%
2024/05/08	7.2	29.23	35	28.25	28.05	-27.9	2,384	-1.17%
2024/05/07	20.5	30.02	20.2	30.64	29.50	0.3	2,240	0.01%
2024/05/06	35.9	29.91	4.2	29.87	29.65	31.7	2,082	1.52%
2024/05/03	7.3	28.90	3	28.92	29.35	4.3	1,960	0.22%
2024/05/02	11.7	28.09	5	29.38	29.15	6.7	1,863	0.36%
2024/04/30	8	26.54	0	0.00	27.30	8	1,642	0.49%
2024/04/29	0	0.00	7	26.63	27.25	-7	1,542	-0.45%
2024/04/26	0	0.00	2	25.75	25.85	-2	1,387	-0.14%
2024/04/25	0	0.00	25	24.64	25.30	-25	1,254	-1.99%
2024/04/24	2	24.10	0	0.00	24.30	2	1,135	0.18%
2024/04/18	2	23.25	0	0.00	23.80	2	943	0.21%
2024/04/17	4	22.90	0	0.00	23.10	4	886	0.45%
2024/04/15	7	23.69	0	0.00	23.70	7	829	0.84%
2024/04/12	0	0.00	3	22.80	23.55	-3	794	-0.38%
2024/04/11	0	0.00	2	23.30	23.20	-2	767	-0.26%
2024/04/10	0	0.00	6	23.33	23.25	-6	744	-0.81%
2024/04/09	0	0.00	1.5	23.20	23.20	-1.5	718	-0.20%
2024/04/08	0	0.00	8	23.08	23.30	-8	686	-1.17%
2024/04/02	0	0.00	2	22.45	22.55	-2	602	-0.33%
2024/03/20	4	21.15	0	0.00	20.90	4	538	0.74%
2024/03/15	10	20.80	0	0.00	20.80	10	553	1.81%
2024/03/13	20	21.03	0	0.00	21.00	20	566	3.53%
2024/03/12	10	21.25	0	0.00	21.25	10	570	1.75%
2024/03/08	10	21.05	0	0.00	20.90	10	566	1.77%
2024/03/07	18	21.11	0	0.00	21.25	18	550	3.27%
2024/03/06	10	20.85	0	0.00	20.90	10	529	1.89%
2024/03/05	1	20.80	0	0.00	20.65	1	515	0.19%
2024/03/04	0.1	20.20	0	0.00	20.25	0.1	487	0.01%
2024/02/26	0	20.20	0	0.00	20.20	0	500	0.00%
2024/02/05	2	19.75	0	0.00	19.95	2	553	0.36%
2024/02/02	5	19.85	0	0.00	19.90	5	554	0.90%
2024/01/30	0	20.05	0	0.00	19.95	0	560	0.00%
2024/01/29	1	19.80	0	0.00	19.95	1	562	0.18%
2024/01/25	0.1	20.00	0	0.00	19.80	0.1	562	0.02%
2024/01/05	0	20.30	0	0.00	20.55	0	639	0.00%
2023/12/22	0.1	20.15	0	0.00	20.25	0.1	622	0.01%
2023/12/21	2	20.25	0.1	20.20	20.15	1.9	625	0.31%
2023/12/13	0.1	20.25	0	0.00	20.10	0.1	563	0.02%
2023/12/12	0	20.45	0	0.00	20.35	0	557	0.00%
2023/11/27	0	20.50	0	0.00	20.35	0	513	0.01%
2023/11/15	0	0.00	2	19.65	19.70	-2	533	-0.37%
2023/11/06	0.1	18.65	0	0.00	18.65	0.1	695	0.02%
2023/10/31	2	18.05	0	0.00	17.95	2	709	0.28%
2023/10/30	0.4	18.20	0	0.00	18.00	0.4	720	0.06%
2023/10/26	0.1	18.20	0	0.00	18.05	0.1	749	0.01%
2023/09/28	2	19.10	0	0.00	19.05	2	1,026	0.19%
2023/09/06	2	19.35	0	0.00	19.35	2	1,262	0.16%
2023/08/30	1	19.20	0	0.00	19.25	1	1,275	0.08%
2023/08/24	2	19.50	0	0.00	19.50	2	1,297	0.15%
2023/08/14	2	19.25	5	19.20	19.20	-3	1,128	-0.27%
2023/08/01	3	20.17	0	0.00	20.20	3	1,110	0.27%
2023/07/28	0	0.00	6	20.37	20.35	-6	1,099	-0.55%
2023/07/24	1	20.05	0	0.00	20.05	1	1,074	0.09%
2023/07/13	11	21.90	0	0.00	21.90	11	1,066	1.03%
2023/07/05	0	0.00	1	22.20	22.25	-1	1,145	-0.09%
2023/07/04	1	21.80	0	0.00	21.80	1	1,139	0.09%
2023/07/03	2	21.90	0	0.00	21.90	2	1,159	0.17%
2023/06/28	4.2	21.86	0	0.00	21.95	4.2	1,349	0.31%
2023/06/27	3	22.10	0	0.00	22.10	3	1,319	0.23%
2023/06/12	2	22.65	0	0.00	22.65	2	1,373	0.15%
2023/06/02	2	22.65	0	0.00	22.60	2	1,596	0.13%
2023/05/30	2	22.45	0	0.00	22.50	2	1,634	0.12%
2023/05/24	2	22.75	0	0.00	22.75	2	1,695	0.12%
2023/05/22	0	0.00	1	22.65	22.65	-1	1,748	-0.06%
2023/05/18	1	22.55	0	0.00	22.55	1	1,749	0.06%
2023/04/27	1	22.35	0	0.00	22.45	1	1,809	0.06%
2023/04/24	2	22.25	0	0.00	22.20	2	1,802	0.11%
2023/04/19	0.1	22.80	0	0.00	22.40	0.1	1,711	0.01%
2023/04/18	2	22.80	0	0.00	22.85	2	1,638	0.12%
2023/04/13	1	22.80	0	0.00	22.75	1	1,587	0.06%
2023/04/12	0	0.00	0.8	23.44	23.30	-0.8	1,535	-0.05%
2023/03/31	4	22.89	0	0.00	22.95	4	1,556	0.26%
2023/03/30	0.1	22.70	46	22.67	22.75	-45.9	1,569	-2.92%
2023/03/23	0	0.00	5	24.15	24.05	-5	1,489	-0.34%
2023/03/20	0	0.00	5	23.80	23.70	-5	1,523	-0.33%
2023/03/17	1	23.60	0	0.00	23.60	1	1,524	0.07%
2023/03/10	51	24.12	0	0.00	23.80	51	1,414	3.61%
2023/03/08	2	24.25	0	0.00	24.25	2	1,330	0.15%
2023/02/22	5	23.40	0	0.00	23.20	5	1,194	0.42%
2023/02/21	0	0.00	1	23.45	23.60	-1	1,175	-0.09%
2023/02/17	2	23.30	0	0.00	23.35	2	1,147	0.17%
2023/02/15	2	23.40	0	0.00	23.30	2	1,161	0.17%
2023/02/14	2	23.40	0	0.00	23.50	2	1,173	0.17%
2023/02/09	2	23.00	0	0.00	23.05	2	1,186	0.17%
2022/12/01	1	25.85	0	0.00	25.80	1	903	0.11%
2022/09/27	0	0.00	0.3	24.80	24.90	-0.3	1,279	-0.02%
2022/08/29	0	0.00	4	26.00	25.70	-4	1,310	-0.31%
2022/08/01	1	24.50	0	0.00	24.55	1	1,080	0.09%
2022/06/17	0	0.00	1	25.15	25.25	-1	778	-0.13%
2022/04/29	0	0.00	1	25.20	25.30	-1	970	-0.10%
2022/04/18	0	0.00	0.8	25.30	25.45	-0.8	1,076	-0.07%
2022/03/09	2	24.03	20	24.04	24.15	-18	1,303	-1.38%
2022/03/04	0	0.00	4	24.60	24.60	-4	1,404	-0.28%
2022/03/01	0	0.00	2	24.95	24.95	-2	1,533	-0.13%
2022/02/23	0	0.00	1	25.15	25.20	-1	1,507	-0.07%
2022/02/09	0	0.00	4	24.05	24.10	-4	1,586	-0.25%
2021/12/23	0	0.00	1	24.10	24.10	-1	1,822	-0.05%
2021/12/21	0	0.00	0	23.45	23.95	0	1,801	0.00%
2021/11/05	1	23.70	0	0.00	23.90	1	1,318	0.08%
2021/11/04	0	0.00	2	24.20	24.15	-2	1,298	-0.15%
2021/09/29	0	0.00	88	21.90	22.10	-88	965	-9.12%
2021/09/27	20	21.90	0	0.00	21.90	20	949	2.11%
2021/09/16	0	0.00	2	21.40	21.45	-2	880	-0.23%
2021/09/01	0	0.00	68	20.95	21.00	-68	752	-9.04%
2021/08/17	0	0.00	101	19.99	19.95	-101	717	-14.08%	大賣/鉅額交易
2021/07/30	1	20.95	0	0.00	20.85	1	929	0.11%
2021/07/27	0	0.00	30	20.80	20.80	-30	1,013	-2.96%
2021/07/23	0	0.00	1	21.00	21.10	-1	1,007	-0.10%
2021/07/21	2	20.00	0	0.00	20.10	2	1,018	0.20%
2021/07/16	0	0.00	2	20.25	20.25	-2	1,146	-0.17%
2021/07/12	0	0.00	4	20.15	20.20	-4	1,332	-0.30%
2021/07/06	2	19.80	0	0.00	19.95	2	1,357	0.15%
2021/07/05	0	0.00	1	19.70	20.10	-1	1,367	-0.07%
2021/06/30	0	0.00	1	19.45	19.45	-1	1,453	-0.07%
2021/06/29	1	19.45	0	0.00	19.45	1	1,461	0.07%
2021/06/25	0	0.00	0.8	19.60	19.70	-0.8	1,454	-0.05%
2021/06/18	2.4	19.61	0	0.00	19.65	2.4	1,517	0.16%
2021/06/17	0	0.00	1	19.50	19.70	-1	1,519	-0.07%
2021/06/03	1	20.75	1	20.60	20.60	0	1,511	0.00%
2021/06/02	0	0.00	2	20.05	20.55	-2	1,496	-0.13%
2021/06/01	0	0.00	0.3	19.80	19.90	-0.3	1,483	-0.02%
2021/05/21	0	0.00	1	19.65	19.60	-1	1,469	-0.07%
2021/05/17	1	18.65	0	0.00	18.40	1	1,363	0.07%
2021/05/14	2.2	19.41	0	0.00	19.55	2.2	1,328	0.17%
2021/05/12	3	19.67	0	0.00	20.00	3	1,280	0.23%
2021/05/11	4	21.33	0	0.00	21.35	4	1,206	0.33%
2021/05/04	290	21.65	0	0.00	21.80	290	1,139	25.44%	大買/鉅額交易
2021/04/29	7	22.84	0	0.00	22.65	7	1,040	0.67%
2021/04/27	1	22.75	0	0.00	22.95	1	996	0.10%
2021/04/15	0	0.00	1	21.55	21.65	-1	695	-0.14%
2021/04/14	1	21.10	0	0.00	21.30	1	675	0.15%
2021/04/13	0	0.00	0.8	21.10	21.25	-0.8	670	-0.12%
2021/04/09	1	20.88	0	0.00	21.00	1	656	0.15%
2021/03/25	0	0.00	10	19.69	19.70	-10	570	-1.75%
2021/02/26	4	18.45	0	0.00	18.70	4	999	0.40%
2021/01/29	0.1	18.10	0	0.00	18.05	0.1	1,031	0.01%
2021/01/28	0.2	18.10	0	0.00	18.10	0.2	1,031	0.02%
2021/01/19	0.1	18.95	0	0.00	18.95	0.1	1,017	0.01%
2021/01/07	0.2	19.15	0	0.00	19.45	0.2	1,018	0.02%
2021/01/04	0.2	19.55	0	0.00	19.60	0.2	1,005	0.02%
2020/12/30	0.1	19.55	0	0.00	19.60	0.1	1,027	0.01%
2020/12/29	0.1	19.55	0	0.00	19.70	0.1	1,034	0.01%
2020/12/24	1.1	19.55	0	0.00	19.65	1.1	1,071	0.10%
2020/12/23	0.1	19.50	0	0.00	19.65	0.1	1,100	0.01%
2020/12/22	1	19.95	0	0.00	19.85	1	1,085	0.09%
2020/12/17	1	20.00	0	0.00	20.00	1	1,105	0.09%
2020/12/15	2	20.25	0	0.00	20.20	2	1,200	0.17%
2020/12/14	2	19.90	1	19.95	20.30	1	1,188	0.08%
2020/12/02	0	0.00	19	18.64	18.60	-19	1,167	-1.63%
2020/11/30	35	18.60	30	18.64	19.00	5	1,094	0.46%
2020/11/27	0	0.00	3	18.10	18.10	-3	937	-0.32%
2020/11/11	0	0.00	8	17.80	17.80	-8	818	-0.98%
2020/11/02	0.1	17.05	0	0.00	17.05	0.1	809	0.01%
2020/10/26	4	17.20	0	0.00	17.20	4	816	0.49%
2020/10/22	0.1	17.15	0	0.00	17.10	0.1	819	0.01%
2020/10/15	0.1	17.50	0	0.00	17.30	0.1	856	0.01%
2020/10/13	1	17.30	0	0.00	17.35	1	862	0.12%
2020/09/24	2	17.90	0	0.00	17.65	2	898	0.22%
2020/09/23	2	18.10	0	0.00	18.15	2	878	0.23%
2020/09/10	0	0.00	10	18.50	18.15	-10	779	-1.28%
2020/08/12	0	0.00	0.1	17.40	17.50	-0.1	925	-0.01%
2020/08/06	10	17.87	0	0.00	17.80	10	960	1.04%
2020/08/05	0	0.00	5	18.15	18.00	-5	963	-0.52%
2020/08/03	1	17.10	0	0.00	17.05	1	980	0.10%
2020/07/10	2	17.65	0	0.00	17.60	2	1,165	0.17%
2020/07/07	2	18.00	0	0.00	18.05	2	1,255	0.16%
2020/07/06	0	0.00	12	18.52	18.45	-12	1,267	-0.95%
2020/07/03	1	18.00	0	0.00	18.05	1	1,286	0.08%
2020/06/30	10	17.90	0	0.00	17.90	10	1,326	0.75%
2020/06/29	1	17.95	0	0.00	17.95	1	1,350	0.07%
2020/06/18	1	18.50	0	0.00	18.40	1	1,499	0.07%
2020/06/11	1	18.50	0	0.00	18.50	1	1,663	0.06%
2020/04/28	0	0.00	1	17.50	17.45	-1	1,717	-0.06%
2020/04/20	2	17.20	0	0.00	17.15	2	1,743	0.11%
2020/04/06	3	15.17	3	15.23	15.20	0	1,644	0.00%
2020/03/30	4	14.70	4	14.90	15.35	0	1,627	0.00%
2020/03/27	4	14.95	2	15.10	14.95	2	1,743	0.11%
2020/03/25	0	0.00	1	15.60	15.55	-1	1,744	-0.06%
2020/03/24	1	15.15	0	0.00	15.10	1	1,733	0.06%
2020/03/23	1	14.15	1	14.40	14.65	0	1,761	0.00%
2020/03/20	0	0.00	6	14.01	14.70	-6	1,768	-0.34%
2020/03/19	6	13.42	6	13.68	13.40	0	1,770	0.00%
2020/03/18	5	15.07	0	0.00	14.75	5	1,732	0.29%
2020/03/17	2	15.35	3	15.58	15.50	-1	1,718	-0.06%
2020/03/16	2	16.45	0	0.00	16.35	2	1,755	0.11%
2020/03/12	3	18.35	0	0.00	18.15	3	1,841	0.16%
2020/03/11	2	19.50	0	0.00	19.10	2	1,848	0.11%
2020/03/10	2	18.50	3	19.12	19.75	-1	1,883	-0.05%
2020/03/09	1	19.25	0	0.00	19.05	1	1,880	0.05%
2020/03/03	0	0.00	2	20.20	20.10	-2	2,214	-0.09%
2020/03/02	2	20.05	0	0.00	19.95	2	2,240	0.09%
2020/02/24	1	21.60	3	21.40	21.40	-2	2,455	-0.08%
2020/02/21	2	21.88	0	0.00	21.85	2	2,469	0.08%
2020/02/20	1	22.10	0	0.00	22.05	1	2,467	0.04%
2020/02/18	0	0.00	2	22.18	22.25	-2	2,511	-0.08%
2020/02/17	2	22.08	0	0.00	22.05	2	2,522	0.08%
2020/02/13	4	21.75	8.4	21.83	22.20	-4.4	2,523	-0.17%
2020/02/12	0	0.00	5	21.05	21.00	-5	2,472	-0.20%
2020/02/11	7	21.04	0	0.00	20.90	7	2,481	0.28%
2020/02/10	4	21.25	2	21.40	21.25	2	2,468	0.08%
2020/02/07	0	0.00	3	21.80	21.70	-3	2,470	-0.12%
2020/02/05	3	21.95	0	0.00	21.95	3	2,474	0.12%
2020/02/04	0	0.00	2	22.13	22.00	-2	2,485	-0.08%
2020/02/03	4	21.91	6	21.94	21.95	-2	2,502	-0.08%
2020/01/30	1	22.90	6	22.35	22.65	-5	2,529	-0.20%
2020/01/20	2	23.78	0	0.00	23.75	2	2,531	0.08%
2020/01/17	8	23.94	2	24.15	23.90	6	2,542	0.24%
2020/01/15	0	0.00	15	24.02	24.15	-15	2,629	-0.57%
2020/01/14	4	24.14	0	0.00	24.05	4	2,643	0.15%
2020/01/13	1	24.20	1	24.40	24.30	0	2,648	0.00%
2020/01/08	1	24.40	2	24.60	24.40	-1	2,636	-0.04%
2020/01/07	2	24.55	0	0.00	24.55	2	2,623	0.08%
2020/01/02	1	25.35	1	25.55	25.40	0	2,624	0.00%
2019/12/31	0	0.00	10	24.85	25.85	-10	2,620	-0.38%
2019/12/30	1	24.50	1	24.65	24.70	0	2,589	0.00%
2019/12/26	0	0.00	2	24.68	24.65	-2	2,626	-0.08%
2019/12/25	4	24.40	2	24.60	24.50	2	2,628	0.08%
2019/12/24	2	24.23	5	24.50	24.30	-3	2,627	-0.11%
2019/12/23	4	24.98	10	24.80	24.55	-6	2,489	-0.24%
2019/12/20	2.4	25.43	0	0.00	25.50	2.4	2,408	0.10%
2019/12/19	0	0.00	1	25.30	25.30	-1	2,401	-0.04%
2019/12/18	2	25.23	2	25.40	25.45	0	2,421	0.00%
2019/12/17	4	25.54	3	25.70	25.60	1	2,406	0.04%
2019/12/16	5	25.68	2.5	25.84	25.90	2.5	2,388	0.11%
2019/12/04	3	22.45	37	22.41	22.35	-34	2,371	-1.43%
2019/12/03	1	22.10	1	22.30	22.25	0	2,337	0.00%
2019/12/02	1	22.10	1.4	22.23	22.20	-0.4	2,358	-0.02%
2019/11/29	5	22.25	2	22.40	22.45	3	2,310	0.13%
2019/11/28	1	22.45	5	22.45	22.45	-4	2,264	-0.18%
2019/11/27	1	22.80	10	22.85	22.85	-9	2,180	-0.41%
2019/11/26	0	0.00	6	22.99	22.95	-6	2,163	-0.28%
2019/11/22	2	23.15	0	0.00	23.10	2	2,107	0.09%
2019/11/21	5	23.10	3	23.00	23.20	2	2,082	0.10%
2019/11/20	16	23.09	1.2	22.99	23.00	14.8	2,039	0.73%
2019/11/19	15	22.68	0	0.00	22.70	15	1,846	0.81%
2019/11/18	3	21.82	8	22.06	22.10	-5	1,763	-0.28%
2019/11/15	4	21.98	10	22.45	21.95	-6	1,733	-0.35%
2019/11/14	1	21.50	6	21.68	22.30	-5	1,663	-0.30%
2019/11/13	0	0.00	1	21.05	21.20	-1	1,545	-0.06%
2019/11/12	1	20.85	0	0.00	21.00	1	1,566	0.06%
2019/11/11	5	20.85	3	20.92	21.05	2	1,654	0.12%
2019/11/07	3	21.02	0	0.00	20.95	3	1,801	0.17%
2019/11/05	0	0.00	1	20.95	21.00	-1	1,772	-0.06%
2019/11/04	167	21.02	167	21.01	20.85	0	1,785	0.00%	大買/大賣/
2019/10/30	0	0.00	1	20.90	20.85	-1	1,798	-0.06%
2019/10/28	1	20.75	0	0.00	20.80	1	1,804	0.06%
2019/10/25	0	0.00	3	20.95	20.85	-3	1,796	-0.17%
2019/10/23	1	20.75	0	0.00	20.75	1	1,788	0.06%
2019/10/22	2	20.90	1	20.90	20.90	1	1,775	0.06%
2019/10/21	0	0.00	3	21.07	21.00	-3	1,774	-0.17%
2019/10/18	8	20.74	2	20.85	20.70	6	1,777	0.34%
2019/10/17	218	20.98	213	21.08	21.10	5	1,748	0.29%	大買/大賣/
2019/10/16	1	20.70	0	0.00	20.70	1	1,677	0.06%
2019/10/14	5	20.35	14	20.56	20.80	-9	1,628	-0.55%
2019/10/09	4	20.20	0	0.00	20.20	4	1,584	0.25%
2019/10/02	0	0.00	4	20.01	20.05	-4	1,602	-0.25%
2019/10/01	2	19.85	2	20.00	19.95	0	1,606	0.00%
2019/09/27	2	19.88	1	20.05	19.90	1	1,626	0.06%
2019/09/24	3	20.13	0	0.00	20.10	3	1,634	0.18%
2019/09/23	0	0.00	2	20.40	20.35	-2	1,637	-0.12%
2019/09/20	7	20.26	6	20.22	20.15	1	1,642	0.06%
2019/09/19	2	19.95	0	0.00	20.00	2	1,627	0.12%
2019/09/18	0	0.00	2	19.95	20.15	-2	1,655	-0.12%
2019/09/17	2	19.75	0	0.00	19.75	2	1,649	0.12%
2019/09/16	5	19.75	0	0.00	19.75	5	1,694	0.29%
2019/09/12	0	0.00	4	19.90	19.85	-4	1,702	-0.23%
2019/09/10	1.4	19.91	0	0.00	19.95	1.4	1,723	0.08%
2019/09/06	4	20.24	1	20.30	20.30	3	1,706	0.18%
2019/09/04	0	0.00	4	20.60	20.55	-4	1,743	-0.23%
2019/08/30	0	0.00	4	19.88	19.95	-4	1,709	-0.23%
2019/08/29	1	19.70	0	0.00	19.70	1	1,706	0.06%
2019/08/23	2	20.10	4	20.23	20.10	-2	1,780	-0.11%
2019/08/22	3	20.12	0	0.00	20.05	3	1,802	0.17%
2019/08/21	0	0.00	4	20.25	20.20	-4	1,873	-0.21%
2019/08/20	4	20.20	3	20.30	20.20	1	1,927	0.05%
2019/08/19	5	20.15	4	20.15	20.15	1	1,971	0.05%
2019/08/16	11	20.41	15	20.42	20.20	-4	1,964	-0.20%
2019/08/15	17	20.57	0	0.00	20.45	17	1,959	0.87%
2019/08/13	0	0.00	1	21.40	21.20	-1	1,942	-0.05%
2019/08/07	1	19.85	0	0.00	19.75	1	2,007	0.05%
2019/08/06	1	19.55	1	19.75	20.00	0	2,092	0.00%
2019/08/05	1	20.00	1	20.10	20.05	0	2,180	0.00%
2019/08/02	1	20.15	0	0.00	20.15	1	2,223	0.04%
2019/08/01	0	0.00	1	20.30	20.30	-1	2,274	-0.04%
2019/07/31	0	0.00	10	20.20	20.15	-10	2,320	-0.43%
2019/07/29	1	20.60	0	0.00	20.55	1	2,415	0.04%
2019/07/26	0	0.00	2	20.65	20.70	-2	2,486	-0.08%
2019/07/15	0	0.00	1	20.95	20.85	-1	3,399	-0.03%
2019/07/12	1	20.85	3	20.98	20.95	-2	3,441	-0.06%
2019/07/11	7	20.86	3	20.95	20.80	4	3,455	0.12%
2019/07/08	1	20.85	0	0.00	20.75	1	3,520	0.03%
2019/07/05	1	20.95	0	0.00	20.90	1	3,558	0.03%
2019/07/04	0	0.00	1	20.95	21.05	-1	3,564	-0.03%
2019/07/03	1	20.75	0	0.00	20.70	1	3,553	0.03%
2019/06/24	0	0.00	3	20.75	20.60	-3	3,602	-0.08%
2019/06/21	3	20.88	0	0.00	20.80	3	3,614	0.08%
2019/06/19	1	20.60	2	20.80	20.95	-1	3,566	-0.03%
2019/06/18	2	20.55	0	0.00	20.50	2	3,551	0.06%
2019/06/12	1	20.80	0.4	20.90	20.90	0.6	3,559	0.02%
2019/06/10	10	21.50	0	0.00	21.40	10	3,533	0.28%
2019/06/06	0	0.00	3	21.18	21.15	-3	3,537	-0.08%
2019/06/05	3	21.10	2	21.35	21.00	1	3,571	0.03%
2019/06/04	2	20.95	0	0.00	20.95	2	3,570	0.06%
2019/05/30	42	21.23	45	21.40	21.30	-3	3,539	-0.08%
2019/05/29	0	0.00	15	20.80	20.75	-15	3,496	-0.43%
2019/05/27	0	0.00	2	21.50	21.75	-2	3,388	-0.06%
2019/05/24	7	21.25	0	0.00	21.20	7	3,327	0.21%
2019/05/22	2	20.60	7	20.69	20.70	-5	3,270	-0.15%
2019/05/21	5	20.42	0	0.00	20.40	5	3,244	0.15%
2019/05/17	0	0.00	15	20.40	20.05	-15	3,143	-0.48%
2019/05/15	1	21.15	0	0.00	21.10	1	2,997	0.03%
2019/05/13	0	0.00	15	20.91	21.05	-15	2,878	-0.52%
2019/05/10	0	0.00	10	22.40	21.90	-10	2,781	-0.36%
2019/05/09	1	22.90	3	22.50	22.40	-2	2,714	-0.07%
2019/05/08	2	23.15	0	0.00	23.15	2	2,653	0.08%
2019/05/07	10	23.65	0	0.00	23.70	10	2,624	0.38%
2019/05/06	2	22.90	4	23.15	23.10	-2	2,582	-0.08%
2019/05/02	3	22.12	22	22.01	22.35	-19	2,487	-0.76%
2019/04/30	11	22.72	7	22.74	22.55	4	2,424	0.16%
2019/04/29	19	22.02	11	22.14	22.10	8	2,293	0.35%
2019/04/26	15	24.30	0	0.00	23.90	15	1,778	0.84%
2019/04/24	10	26.28	12	26.53	26.55	-2	1,678	-0.12%
2019/04/23	3	26.20	5	26.38	26.50	-2	1,656	-0.12%
2019/04/22	0	0.00	1	26.35	26.35	-1	1,628	-0.06%
2019/04/19	6	26.28	0	0.00	26.25	6	1,634	0.37%
2019/04/18	2	26.90	10	26.80	26.30	-8	1,617	-0.49%
2019/04/17	3	27.10	0	0.00	27.05	3	1,577	0.19%
2019/04/16	0	0.00	2	27.45	27.50	-2	1,565	-0.13%
2019/04/15	8	27.54	20	27.60	27.40	-12	1,521	-0.79%
2019/04/12	1	28.20	0	0.00	28.10	1	1,491	0.07%
2019/04/11	7	28.41	0	0.00	28.35	7	1,481	0.47%
2019/04/10	1	28.90	0	0.00	29.10	1	1,443	0.07%
2019/04/09	12	29.08	0	0.00	29.20	12	1,432	0.84%
2019/04/08	6	28.93	0	0.00	28.90	6	1,430	0.42%
2019/04/02	29	29.54	0	0.00	29.40	29	1,394	2.08%
2019/03/28	2	29.63	0	0.00	29.65	2	1,384	0.14%
2019/03/27	9	29.80	2	29.90	29.80	7	1,374	0.51%
2019/03/26	0	0.00	17	29.75	29.85	-17	1,362	-1.25%
2019/03/25	0	0.00	1	29.40	29.35	-1	1,363	-0.07%
2019/03/22	0	0.00	4	29.44	29.45	-4	1,353	-0.30%
2019/03/20	0	0.00	10	29.30	29.25	-10	1,351	-0.74%
2019/03/19	4	29.05	9	29.21	29.00	-5	1,348	-0.37%
2019/03/15	0	0.00	12	28.56	28.60	-12	1,361	-0.88%
2019/03/11	10	28.37	0	0.00	28.35	10	1,349	0.74%
2019/03/08	0	0.00	4	28.78	28.85	-4	1,337	-0.30%
2019/03/07	3	28.52	0	0.00	28.40	3	1,361	0.22%
2019/03/06	0	0.00	17	28.82	28.90	-17	1,348	-1.26%
2019/02/20	0	0.00	2	28.25	28.25	-2	1,358	-0.15%
2019/02/19	2	28.00	2	28.40	28.00	0	1,384	0.00%
2019/02/15	5	27.95	0	0.00	28.00	5	1,435	0.35%
2019/02/14	6	27.93	0	0.00	28.05	6	1,429	0.42%
2019/02/12	1	28.30	0	0.00	28.35	1	1,410	0.07%
2019/02/11	10	28.50	2	28.60	28.55	8	1,409	0.57%
2019/01/30	1	28.20	0	0.00	28.10	1	1,393	0.07%
2019/01/29	0	0.00	2	28.20	28.25	-2	1,394	-0.14%
2019/01/28	0	0.00	2	28.35	28.40	-2	1,401	-0.14%
2019/01/25	3	28.12	0	0.00	28.15	3	1,401	0.21%
2019/01/24	0	0.00	4	28.46	28.45	-4	1,393	-0.29%
2019/01/23	4	27.85	0	0.00	28.00	4	1,387	0.29%
2019/01/22	0	0.00	8	28.13	28.10	-8	1,378	-0.58%
2019/01/16	0	0.00	3	26.70	26.65	-3	1,520	-0.20%
2019/01/15	0	0.00	12	26.76	26.80	-12	1,533	-0.78%
2019/01/09	1	25.70	1	25.70	25.80	0	1,603	0.00%
2019/01/08	1	25.40	0	0.00	25.40	1	1,632	0.06%
2019/01/04	0	0.00	3	25.00	25.20	-3	1,718	-0.17%
2019/01/03	0	0.00	1	25.35	25.20	-1	1,806	-0.06%
2018/12/28	2	25.55	0	0.00	25.55	2	1,836	0.11%
2018/12/24	10	25.90	0	0.00	25.80	10	1,915	0.52%
2018/12/21	0	0.00	1	24.65	24.85	-1	1,906	-0.05%
2018/12/20	0	0.00	2	24.90	24.90	-2	1,924	-0.10%
2018/12/19	1	25.25	1	25.45	25.35	0	1,929	0.00%
2018/12/18	1	25.50	1	25.65	25.40	0	1,939	0.00%
2018/12/17	1	26.10	0	0.00	26.15	1	1,956	0.05%
2018/12/14	0	0.00	2	26.30	26.30	-2	1,970	-0.10%
2018/12/13	2	26.25	0	0.00	26.15	2	1,972	0.10%
2018/12/05	0	0.00	1	26.85	26.80	-1	2,022	-0.05%
2018/12/04	1	26.85	0	0.00	26.95	1	2,065	0.05%
2018/12/03	0	0.00	11	26.62	26.90	-11	2,104	-0.52%
2018/11/30	9	26.03	0	0.00	25.80	9	2,100	0.43%
2018/11/29	2	27.20	0	0.00	26.90	2	2,086	0.10%
2018/11/26	0	0.00	3	27.35	26.90	-3	2,127	-0.14%
2018/11/22	0	0.00	2	27.00	26.80	-2	2,149	-0.09%
2018/11/20	0	0.00	10	27.05	27.00	-10	2,203	-0.45%
2018/11/02	0	0.00	6	26.65	26.60	-6	2,866	-0.21%
2018/10/31	2	25.90	0	0.00	26.20	2	2,905	0.07%
2018/10/30	0	0.00	3	25.70	25.40	-3	2,911	-0.10%
2018/10/26	4	25.19	3	24.97	24.85	1	2,994	0.03%
2018/10/25	2	25.23	20	25.15	25.20	-18	2,976	-0.60%
2018/10/24	5	26.98	1	27.10	26.80	4	2,944	0.14%
2018/10/23	1	27.60	1	27.55	27.40	0	2,928	0.00%
2018/10/22	1	27.75	0	0.00	27.85	1	2,937	0.03%
2018/10/19	1	27.00	15	27.47	28.15	-14	2,966	-0.47%
2018/10/18	3	27.35	14	27.53	27.50	-11	2,956	-0.37%
2018/10/17	6	28.06	2	28.20	27.35	4	2,927	0.14%
2018/10/16	1	28.25	0	0.00	28.00	1	2,929	0.03%
2018/10/15	14	28.49	19	28.50	28.40	-5	2,922	-0.17%
2018/10/12	5	27.20	10	28.65	29.20	-5	2,874	-0.17%
2018/10/11	33	28.68	152	28.40	28.65	-119	2,855	-4.17%	大賣/鉅額交易
2018/10/09	0	0.00	5	30.40	30.40	-5	2,780	-0.18%
2018/10/08	4	29.46	1	29.70	29.55	3	2,771	0.11%
2018/10/05	18	29.34	0	0.00	29.40	18	2,765	0.65%
2018/10/03	2	30.15	2	30.15	30.05	0	2,795	0.00%
2018/10/02	4	30.23	4	30.33	30.20	0	2,799	0.00%
2018/10/01	5	30.09	3	30.35	30.40	2	2,816	0.07%
2018/09/28	0	0.00	3	30.40	30.30	-3	2,867	-0.10%
2018/09/27	3	30.37	0	0.00	30.40	3	2,906	0.10%
2018/09/20	2	30.40	2	30.43	30.30	0	3,136	0.00%
2018/09/19	0	0.00	2	30.73	30.70	-2	3,156	-0.06%
2018/09/17	2	31.05	0	0.00	31.05	2	3,464	0.06%
2018/09/14	8	31.13	6	31.17	31.25	2	3,486	0.06%
2018/09/11	8	29.39	6	29.55	30.10	2	3,487	0.06%
2018/09/10	6	29.75	8	30.16	29.25	-2	3,533	-0.06%
2018/09/07	8	30.87	5	30.70	30.40	3	3,587	0.08%
2018/09/06	3	31.58	0	0.00	31.55	3	3,567	0.08%
2018/09/05	3	31.75	1	31.85	31.75	2	3,580	0.06%
2018/09/04	6	31.69	0	0.00	31.70	6	3,609	0.17%
2018/09/03	13	31.81	0	0.00	31.80	13	3,662	0.35%
2018/08/31	3	31.75	1	32.00	32.00	2	3,686	0.05%
2018/08/30	1	31.90	1	32.10	32.00	0	3,716	0.00%
2018/08/29	13	32.16	0	0.00	32.00	13	3,761	0.35%
2018/08/28	0	0.00	5	32.33	32.25	-5	3,780	-0.13%
2018/08/27	1	31.45	1	31.85	31.85	0	3,773	0.00%
2018/08/22	9	32.12	0	0.00	31.85	9	3,879	0.23%
2018/08/21	0	0.00	2	31.75	32.40	-2	3,885	-0.05%
2018/08/16	10	32.35	15	32.33	32.15	-5	4,185	-0.12%
2018/08/15	2	33.10	0	0.00	32.65	2	4,279	0.05%
2018/08/14	3	32.75	2	32.85	32.90	1	4,282	0.02%
2018/08/13	14	41.16	3	40.65	40.60	11	4,208	0.26%
2018/08/09	0	0.00	2	40.93	41.30	-2	4,106	-0.05%
2018/08/08	2	41.60	4	41.75	41.50	-2	4,113	-0.05%
2018/08/07	17	41.70	0	0.00	41.80	17	4,249	0.40%
2018/08/06	3	41.63	0	0.00	41.75	3	4,323	0.07%
2018/08/03	8	41.66	0	0.00	41.90	8	4,359	0.18%
2018/08/02	0	0.00	1	41.05	41.20	-1	4,353	-0.02%
2018/08/01	6	41.04	18	41.21	41.30	-12	4,388	-0.27%
2018/07/31	2	40.40	1	40.45	40.40	1	4,380	0.02%
2018/07/30	0	0.00	1	40.20	40.00	-1	4,406	-0.02%
2018/07/26	10	40.20	0	0.00	40.00	10	4,549	0.22%
2018/07/25	2	39.35	3	39.42	39.50	-1	4,554	-0.02%
2018/07/24	11	38.63	4	38.81	38.95	7	4,554	0.15%
2018/07/23	1	38.55	4	38.73	38.85	-3	4,599	-0.07%
2018/07/19	1	38.45	1	38.75	38.70	0	4,795	0.00%
2018/07/18	0	0.00	2	38.53	38.55	-2	4,880	-0.04%
2018/07/17	3	38.45	1	38.55	38.25	2	5,069	0.04%
2018/07/16	0	0.00	1	38.80	38.65	-1	5,215	-0.02%
2018/07/13	1	38.65	25	38.75	38.65	-24	5,360	-0.45%
2018/07/12	0	0.00	2	38.45	38.45	-2	5,412	-0.04%
2018/07/11	4	38.33	72	38.28	38.15	-68	5,464	-1.24%
2018/07/06	1	37.85	1	37.80	38.25	0	5,584	0.00%
2018/07/05	3	38.65	1	38.60	38.35	2	5,811	0.03%
2018/07/04	3	38.25	4	38.09	38.85	-1	5,895	-0.02%
2018/07/03	34	38.80	62	38.61	37.90	-28	6,055	-0.46%
2018/07/02	1	40.50	0	0.00	40.30	1	6,017	0.02%
2018/06/29	7	40.75	0	0.00	40.85	7	6,205	0.11%
2018/06/27	3	40.75	0	0.00	41.00	3	6,543	0.05%
2018/06/26	16	41.70	15	41.65	41.30	1	6,516	0.02%
2018/06/22	1	39.45	2	39.68	39.60	-1	6,450	-0.02%
2018/06/21	3	39.68	0	0.00	39.60	3	6,478	0.05%
2018/06/20	2	39.55	5	39.65	39.60	-3	6,522	-0.05%
2018/06/19	2	39.83	0	0.00	39.55	2	6,548	0.03%
2018/06/14	0	0.00	3	39.45	39.35	-3	6,524	-0.05%
2018/06/12	0	0.00	3	39.27	39.40	-3	6,672	-0.04%
2018/06/11	6	39.60	12	39.73	39.65	-6	6,667	-0.09%
2018/06/08	1	38.95	2	39.05	39.00	-1	6,745	-0.01%
2018/06/07	1	39.25	2	39.35	39.20	-1	6,744	-0.01%
2018/06/06	1	39.60	0	0.00	39.75	1	6,760	0.01%
2018/06/04	1	39.20	0	0.00	39.30	1	6,767	0.01%
2018/06/01	4	39.21	10	39.20	39.10	-6	6,764	-0.09%
2018/05/31	0	0.00	1	39.60	39.40	-1	6,798	-0.01%
2018/05/30	6	38.72	101	38.80	38.55	-95	6,787	-1.40%	大賣/
2018/05/28	13	39.08	3	39.05	39.60	10	6,777	0.15%
2018/05/25	17	39.63	11	39.35	39.10	6	6,807	0.09%
2018/05/24	8	39.18	0	0.00	39.35	8	6,700	0.12%
2018/05/23	0	0.00	5	37.82	38.60	-5	6,639	-0.08%
2018/05/22	0	0.00	10	37.68	37.70	-10	6,655	-0.15%
2018/05/21	10	37.12	1	37.10	37.10	9	6,849	0.13%
2018/05/18	2	37.35	12	37.33	37.35	-10	6,934	-0.14%
2018/05/17	2	36.80	1	37.00	37.00	1	6,909	0.01%
2018/05/16	0	0.00	3	36.50	36.60	-3	6,893	-0.04%
2018/05/15	13	36.38	0	0.00	36.30	13	6,885	0.19%
2018/05/14	0	0.00	14	35.76	35.95	-14	6,837	-0.20%
2018/05/11	6	35.41	5	35.50	35.30	1	6,795	0.01%
2018/05/10	1	35.55	1	35.65	35.60	0	6,793	0.00%
2018/05/09	11	35.30	10	35.82	35.85	1	6,942	0.01%
2018/05/08	0	0.00	2	35.60	35.60	-2	6,921	-0.03%
2018/05/07	3	35.55	2	35.55	35.75	1	6,886	0.01%
2018/05/04	3	35.62	1	35.45	35.40	2	6,869	0.03%
2018/05/02	2	35.10	2	35.15	35.20	0	6,765	0.00%
2018/04/30	2	34.65	0	0.00	34.95	2	6,743	0.03%
2018/04/27	10	34.35	2	34.83	34.50	8	6,737	0.12%
2018/04/26	17	35.23	0	0.00	34.65	17	6,716	0.25%
2018/04/25	1	34.45	21	35.55	35.70	-20	6,643	-0.30%
2018/04/24	17	34.68	0	0.00	34.55	17	6,540	0.26%
2018/04/23	6	35.48	3	35.53	35.50	3	6,506	0.05%
2018/04/20	13	34.32	24	34.83	35.00	-11	6,347	-0.17%
2018/04/19	2	33.70	1.2	34.23	34.05	0.8	6,244	0.01%
2018/04/18	3	33.20	3.1	33.21	33.60	-0.1	6,135	0.00%
2018/04/17	16	33.03	3	32.93	32.85	13	6,246	0.21%
2018/04/16	5	33.28	10	33.32	33.50	-5	6,228	-0.08%
2018/04/13	4	33.25	4	33.06	32.85	0	6,234	0.00%
2018/04/12	1	33.40	4	33.48	33.40	-3	6,254	-0.05%
2018/04/11	140	33.55	10	33.65	33.65	130	6,237	2.08%	大買/鉅額交易
2018/04/10	0	0.00	1	34.90	34.90	-1	5,986	-0.02%
2018/04/09	3	33.82	15	34.10	34.05	-12	5,957	-0.20%
2018/04/03	26	32.63	0	0.00	33.50	26	5,834	0.45%
2018/04/02	18	32.06	13	32.61	32.80	5	5,756	0.09%
2018/03/31	4	31.58	1	31.60	31.75	3	5,540	0.05%
2018/03/30	53	30.96	2	31.33	31.35	51	5,432	0.94%
2018/03/27	0	0.00	50	29.90	30.00	-50	4,984	-1.00%
2018/03/22	2	30.05	2	29.85	29.90	0	4,887	0.00%
2018/03/21	1	29.80	1	30.20	30.20	0	4,858	0.00%
2018/03/20	0	0.00	3.2	29.32	29.70	-3.2	4,801	-0.07%
2018/03/19	3	29.45	1	29.75	29.55	2	4,761	0.04%
2018/03/16	2	29.45	0	0.00	29.15	2	4,638	0.04%
2018/03/15	3	29.25	2	29.35	29.35	1	4,594	0.02%
2018/03/14	1	29.25	9	29.33	29.40	-8	4,604	-0.17%
2018/03/12	2	28.90	10	29.02	29.00	-8	4,557	-0.18%
2018/03/09	25	28.82	0	0.00	28.90	25	4,601	0.54%
2018/03/08	7	29.06	2	29.30	28.95	5	4,658	0.11%
2018/03/07	90	28.82	0	0.00	28.80	90	4,667	1.93%
2018/03/02	2	29.10	0	0.00	28.90	2	4,617	0.04%
2018/02/27	0	0.00	2	29.10	29.20	-2	4,591	-0.04%
2018/02/26	0	0.00	3	29.10	29.05	-3	4,495	-0.07%
2018/02/23	102	29.14	0	0.00	29.20	102	4,470	2.28%	大買/鉅額交易
2018/02/21	12	28.52	5	28.90	29.15	7	4,234	0.17%
2018/02/12	12	27.78	5	27.58	27.45	7	3,966	0.18%
2018/02/09	0	0.00	4	26.98	27.40	-4	3,800	-0.11%
2018/02/08	2	27.40	0	0.00	27.50	2	3,741	0.05%
2018/02/07	2	26.75	1	26.85	26.95	1	3,670	0.03%
2018/02/06	2	26.58	9	26.48	26.20	-7	3,627	-0.19%
2018/02/05	1	27.15	0	0.00	27.15	1	3,532	0.03%
2018/02/02	10	27.85	3	27.75	27.55	7	3,483	0.20%
2018/02/01	12	27.79	6	27.61	27.80	6	3,429	0.17%
2018/01/31	0	0.00	6	26.82	27.10	-6	3,238	-0.19%
2018/01/29	2	26.55	0	0.00	26.35	2	3,165	0.06%
2018/01/26	1	26.75	0	0.00	26.75	1	3,151	0.03%
2018/01/24	0	0.00	11	27.37	27.40	-11	3,086	-0.36%
2018/01/18	3	27.50	0	0.00	27.30	3	3,048	0.10%
2018/01/16	0	0.00	2	27.00	27.30	-2	3,023	-0.07%
2018/01/11	2	27.00	5	26.55	26.35	-3	2,901	-0.10%
2018/01/10	6	27.03	2	26.98	26.95	4	2,738	0.15%
2018/01/09	5	27.05	0	0.00	27.15	5	2,693	0.19%
2018/01/08	1	27.75	1	27.55	27.65	0	2,629	0.00%
2018/01/05	7	26.61	6	26.85	26.85	1	2,549	0.04%