宏盛 (2534)-玉山-雙和券商分點個股進出

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
26.10
漲跌
▲0.20
漲幅
+0.77%
成交量
2,110張
產業
上市營建類股
190人加入追蹤

立即追蹤
本地時間:14:30

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

宏盛 (2534)籌碼相關－玉山-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-雙和券商分點個股進出
玉山-雙和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	2	26.15	0	0.00	26.10	2	2,841	0.07%
2024/05/15	0	0.00	2	24.93	24.90	-2	2,753	-0.07%
2024/05/14	0	0.00	1	25.80	24.50	-1	2,711	-0.04%
2024/05/10	1	26.45	0	0.00	26.30	1	2,550	0.04%
2024/05/09	1	27.75	2	27.50	27.05	-1	2,466	-0.04%
2024/05/08	1	28.50	4	28.43	28.05	-3	2,384	-0.13%
2024/05/07	2	29.63	27	29.78	29.50	-25	2,240	-1.12%
2024/05/06	2	29.75	15	29.74	29.65	-13	2,082	-0.62%
2024/05/03	2.5	28.95	0.1	29.00	29.35	2.4	1,960	0.12%
2024/05/02	9	28.69	7.1	29.01	29.15	1.9	1,863	0.10%
2024/04/30	3	27.23	0	0.00	27.30	3	1,642	0.18%
2024/04/29	38	27.34	4	26.90	27.25	34	1,542	2.20%
2024/04/26	85	25.74	11	25.55	25.85	74	1,387	5.33%
2024/04/25	10	25.40	0	0.00	25.30	10	1,254	0.80%
2024/04/23	1	24.10	0	0.00	24.25	1	1,112	0.09%
2024/04/22	0	0.00	4	23.50	24.10	-4	1,070	-0.37%
2024/04/19	0	0.00	1	23.25	23.40	-1	977	-0.10%
2024/04/18	1	23.75	1	23.80	23.80	0	943	0.00%
2024/04/16	0.5	22.45	0	0.00	22.90	0.5	875	0.06%
2024/04/12	0	0.00	7	22.75	23.55	-7	794	-0.88%
2024/04/11	2	23.28	0	0.00	23.20	2	767	0.26%
2024/04/10	0	0.00	1	23.40	23.25	-1	744	-0.13%
2024/04/09	1.4	23.21	1	23.30	23.20	0.4	718	0.06%
2024/04/08	4	23.05	0	0.00	23.30	4	686	0.58%
2024/04/03	2	22.85	0	0.00	22.85	2	641	0.31%
2024/04/02	0.1	22.35	0	0.00	22.55	0.1	602	0.02%
2024/04/01	0.2	22.30	0	0.00	22.35	0.2	577	0.04%
2024/03/29	0	0.00	0	21.70	21.80	0	555	0.00%
2024/03/28	0.2	21.60	0.1	21.70	21.70	0.2	546	0.03%
2024/03/27	1	21.40	0	0.00	21.50	1	537	0.19%
2024/03/26	0	21.10	8	21.06	21.10	-8	519	-1.54%
2024/03/22	0.1	21.05	0	0.00	21.10	0.1	526	0.02%
2024/03/21	0.1	21.00	0	0.00	21.15	0.1	531	0.02%
2024/03/20	1	20.95	0	0.00	20.90	1	538	0.19%
2024/03/19	0	20.90	0	0.00	20.90	0	548	0.00%
2024/03/15	0	0.00	2	20.85	20.80	-2	553	-0.36%
2024/03/14	0	21.10	0	0.00	21.05	0	556	0.00%
2024/03/13	0	21.15	5	21.15	21.00	-5	566	-0.88%
2024/03/12	0	21.20	0	0.00	21.25	0	570	0.00%
2024/03/11	0	21.10	0	0.00	21.20	0	569	0.00%
2024/03/08	2.1	21.12	0	0.00	20.90	2.1	566	0.37%
2024/03/06	0	20.80	2	20.90	20.90	-2	529	-0.38%
2024/03/05	7	20.73	10	20.55	20.65	-3	515	-0.58%
2024/03/04	0	20.10	0	0.00	20.25	0	487	0.00%
2024/02/29	1	20.15	0	0.00	20.10	1	485	0.21%
2024/02/27	0	20.20	0	0.00	20.05	0	488	0.00%
2024/02/21	1.2	20.15	0	0.00	20.15	1.2	532	0.23%
2024/02/19	0	0.00	0	20.05	20.10	0	532	0.00%
2024/02/16	0	20.10	0	0.00	19.95	0	538	0.00%
2024/01/08	1	20.50	0	0.00	20.45	1	637	0.16%
2024/01/02	1	20.35	0	0.00	20.35	1	623	0.16%
2023/12/26	1	20.25	0	0.00	20.40	1	621	0.16%
2023/12/18	1	20.40	0	0.00	20.40	1	612	0.16%
2023/12/08	0	0.00	5	20.25	20.30	-5	547	-0.91%
2023/12/05	1	20.50	0	0.00	20.50	1	522	0.19%
2023/11/28	1	20.40	0	0.00	20.45	1	515	0.19%
2023/11/22	1	20.45	0	0.00	20.50	1	497	0.20%
2023/11/15	1	19.70	0	0.00	19.70	1	533	0.19%
2023/11/09	1	19.00	0	0.00	19.00	1	650	0.15%
2023/11/06	0.3	18.10	0	0.00	18.65	0.3	695	0.04%
2023/11/03	1	18.40	0	0.00	18.40	1	697	0.14%
2023/11/02	0	18.40	0	0.00	18.40	0	700	0.00%
2023/11/01	0	0.00	10	18.00	18.00	-10	692	-1.44%
2023/10/24	0	0.00	10	18.08	18.10	-10	766	-1.30%
2023/10/23	0	0.00	48	18.00	17.95	-48	768	-6.24%
2023/10/12	0.1	18.85	0	0.00	18.90	0.1	920	0.01%
2023/10/06	1	18.95	0	0.00	18.95	1	953	0.10%
2023/09/28	0.2	19.10	0	0.00	19.05	0.2	1,026	0.02%
2023/09/25	0	0.00	23	19.15	19.05	-23	1,066	-2.16%
2023/09/20	0	0.00	0	19.30	19.20	0	1,134	0.00%
2023/09/13	1	19.40	2	19.45	19.40	-1	1,217	-0.08%
2023/09/01	0	0.00	50	19.50	19.30	-50	1,270	-3.93%
2023/08/23	1	19.25	0	0.00	19.25	1	1,286	0.08%
2023/08/22	0.3	19.25	0	0.00	19.15	0.3	1,266	0.02%
2023/08/18	0.1	19.10	0	0.00	18.95	0.1	1,242	0.01%
2023/08/16	0.1	19.10	0	0.00	19.05	0.1	1,160	0.01%
2023/08/14	0.1	19.25	0	0.00	19.20	0.1	1,128	0.01%
2023/08/02	0.3	20.25	0	0.00	20.15	0.3	1,111	0.02%
2023/07/28	1	20.30	0	0.00	20.35	1	1,099	0.09%
2023/07/27	1	20.40	0	0.00	20.40	1	1,096	0.09%
2023/07/19	100	22.00	0	0.00	21.95	100	1,004	9.95%
2023/07/18	1	22.10	0	0.00	22.05	1	994	0.10%
2023/07/05	0.1	22.40	0	0.00	22.25	0.1	1,145	0.01%
2023/06/27	10	22.10	0	0.00	22.10	10	1,319	0.76%
2023/06/26	1	22.40	0	0.00	22.30	1	1,301	0.08%
2023/06/15	1	22.95	0	0.00	22.90	1	1,310	0.08%
2023/06/08	0	0.00	6	22.70	22.65	-6	1,427	-0.42%
2023/06/06	0	0.00	2	22.65	22.65	-2	1,522	-0.13%
2023/06/05	0	0.00	10	22.70	22.60	-10	1,553	-0.64%
2023/06/02	0	22.65	9	22.61	22.60	-9	1,596	-0.56%
2023/05/29	0	0.00	1	22.65	22.55	-1	1,639	-0.06%
2023/05/26	8	22.55	0	0.00	22.55	8	1,648	0.49%
2023/05/24	1	22.70	0	0.00	22.75	1	1,695	0.06%
2023/05/17	1	22.65	10	22.53	22.70	-9	1,753	-0.51%
2023/05/16	4	22.43	0	0.00	22.35	4	1,753	0.23%
2023/05/10	1	22.70	0	0.00	22.70	1	1,767	0.06%
2023/05/05	1	22.65	0	0.00	22.70	1	1,801	0.06%
2023/05/02	0	0.00	0	22.80	22.65	0	1,826	0.00%
2023/04/28	5	22.60	0	0.00	22.80	5	1,818	0.27%
2023/04/25	0	0.00	1	22.30	22.20	-1	1,812	-0.06%
2023/04/24	2	22.33	0	0.00	22.20	2	1,802	0.11%
2023/04/19	1	22.50	0	0.00	22.40	1	1,711	0.06%
2023/04/14	0	0.00	510	22.76	22.95	-510	1,625	-31.38%	大賣/鉅額交易
2023/04/13	10	22.95	0	0.00	22.75	10	1,587	0.63%
2023/04/12	1	23.35	0	0.00	23.30	1	1,535	0.07%
2023/04/11	0	0.00	5	23.40	23.40	-5	1,528	-0.33%
2023/04/10	0.9	23.00	0	0.00	23.10	0.9	1,553	0.06%
2023/04/07	0.4	22.95	0	0.00	22.95	0.4	1,549	0.03%
2023/04/06	0.4	22.90	0	0.00	22.90	0.4	1,559	0.03%
2023/03/31	0.3	22.95	1	23.00	22.95	-0.7	1,556	-0.04%
2023/03/30	6.2	22.74	0	0.00	22.75	6.2	1,569	0.39%
2023/03/29	1	24.05	0	0.00	24.05	1	1,418	0.07%
2023/03/27	0	24.05	0	0.00	23.95	0	1,453	0.00%
2023/03/24	1	24.00	0	0.00	24.05	1	1,468	0.07%
2023/03/23	0	0.00	100	24.06	24.05	-100	1,489	-6.71%
2023/03/21	0.1	23.90	0	0.00	23.85	0.1	1,504	0.01%
2023/03/17	0	0.00	2	23.75	23.60	-2	1,524	-0.13%
2023/03/16	40	23.71	0	0.00	23.75	40	1,494	2.68%
2023/03/14	100	23.60	1	23.70	23.55	99	1,467	6.75%
2023/03/13	0	0.00	1	23.60	23.85	-1	1,453	-0.07%
2023/03/08	71	24.23	0	0.00	24.25	71	1,330	5.34%
2023/03/06	20	23.45	0	0.00	23.45	20	1,267	1.58%
2023/03/03	20	23.15	0	0.00	23.25	20	1,266	1.58%
2023/03/02	90	23.10	0	0.00	23.00	90	1,244	7.23%
2023/03/01	50	23.26	1	23.25	23.30	49	1,228	3.99%
2023/02/24	20	23.25	0	0.00	23.40	20	1,224	1.63%
2023/02/23	6	23.23	0	0.00	23.40	6	1,216	0.49%
2023/02/22	195	23.43	0	0.00	23.20	195	1,194	16.32%	大買/鉅額交易
2023/02/14	1	23.55	3	23.40	23.50	-2	1,173	-0.17%
2023/02/08	1	22.90	5	23.00	23.05	-4	1,191	-0.34%
2023/02/03	0.1	22.75	0	0.00	22.75	0.1	1,139	0.01%
2023/02/02	0	0.00	40	23.03	22.70	-40	1,129	-3.54%
2023/02/01	0	0.00	28	23.21	23.10	-28	1,110	-2.52%
2023/01/16	10	22.90	0	0.00	23.05	10	1,110	0.90%
2023/01/11	21	22.98	0	0.00	23.00	21	1,126	1.86%
2023/01/10	10	22.90	0	0.00	22.95	10	1,133	0.88%
2023/01/09	0.1	23.00	0	0.00	23.00	0.1	1,138	0.01%
2023/01/06	5.1	22.90	0	0.00	22.90	5.1	1,147	0.45%
2023/01/05	2.7	22.96	0	0.00	23.00	2.7	1,162	0.23%
2023/01/04	28	22.59	0	0.00	22.75	28	1,159	2.41%
2022/12/30	0	0.00	1	22.65	22.65	-1	1,153	-0.09%
2022/12/29	0	0.00	4	22.50	22.50	-4	1,149	-0.35%
2022/12/28	5	22.30	0	0.00	22.15	5	1,143	0.44%
2022/12/22	3	22.30	0	0.00	22.80	3	1,060	0.28%
2022/12/21	0	0.00	0.1	23.20	22.90	-0.1	1,024	-0.01%
2022/12/20	3	23.75	0	0.00	22.90	3	1,035	0.29%
2022/12/16	3	24.05	0	0.00	23.95	3	999	0.30%
2022/12/14	3	24.85	0	0.00	24.60	3	968	0.31%
2022/11/16	0	0.00	2	25.48	25.25	-2	958	-0.21%
2022/11/14	0	0.00	2	25.80	25.80	-2	985	-0.20%
2022/11/11	0	0.00	1	25.85	25.70	-1	1,006	-0.10%
2022/11/10	0	0.00	5.1	25.60	25.80	-5.1	992	-0.51%
2022/10/21	5	24.60	3	24.55	24.60	2	1,131	0.18%
2022/10/19	1	24.65	0	0.00	24.55	1	1,112	0.09%
2022/09/29	0	0.00	1	24.65	24.75	-1	1,282	-0.08%
2022/09/13	0	0.00	5	25.95	25.95	-5	1,275	-0.39%
2022/09/05	0	0.00	6	25.50	25.55	-6	1,328	-0.45%
2022/09/01	1	25.70	0	0.00	25.85	1	1,332	0.08%
2022/08/31	0	0.00	1	25.70	25.85	-1	1,323	-0.08%
2022/08/30	0	0.00	2	25.70	25.70	-2	1,315	-0.15%
2022/08/29	1	25.70	0	0.00	25.70	1	1,310	0.08%
2022/08/24	1	25.50	0	0.00	25.55	1	1,289	0.08%
2022/08/23	5	25.20	0	0.00	25.35	5	1,276	0.39%
2022/08/22	5	25.65	0	0.00	25.60	5	1,259	0.40%
2022/08/19	5	24.80	0	0.00	24.90	5	1,209	0.41%
2022/08/18	6	24.94	0	0.00	24.85	6	1,209	0.50%
2022/08/17	11	24.40	0	0.00	24.45	11	1,188	0.93%
2022/08/11	0	0.00	2	23.90	24.10	-2	1,143	-0.17%
2022/08/09	0	0.00	1	23.50	23.50	-1	1,134	-0.09%
2022/08/08	6	23.45	0	0.00	23.30	6	1,152	0.52%
2022/08/04	10	24.05	0	0.00	23.95	10	1,102	0.91%
2022/08/03	0	0.00	0	24.40	24.30	0	1,079	0.00%
2022/07/27	1	24.50	0	0.00	24.50	1	1,065	0.09%
2022/07/26	0	0.00	24	24.15	24.20	-24	1,066	-2.25%
2022/07/08	0	0.00	0.1	25.20	25.35	-0.1	875	-0.01%
2022/07/06	0	0.00	0.2	25.20	25.35	-0.2	869	-0.02%
2022/07/05	0	0.00	0.1	25.15	25.45	-0.1	880	-0.01%
2022/07/04	0	0.00	0.6	25.31	25.45	-0.6	871	-0.06%
2022/06/30	1	25.50	1	25.55	25.65	0	848	0.00%
2022/06/28	2	25.68	0	25.60	25.75	2	830	0.24%
2022/06/23	1	25.20	1	25.25	25.25	0	815	0.00%
2022/06/17	0	0.00	1	25.25	25.25	-1	778	-0.13%
2022/06/16	0	0.00	1	25.45	25.35	-1	766	-0.13%
2022/06/15	1	25.85	0	0.00	25.85	1	749	0.13%
2022/06/14	1	25.05	0	0.00	25.20	1	718	0.14%
2022/06/10	1	25.10	0	0.00	25.15	1	728	0.14%
2022/06/07	0	0.00	15	25.10	25.10	-15	741	-2.02%
2022/06/06	1	25.10	0	0.00	25.15	1	755	0.13%
2022/05/24	1	24.65	0	0.00	24.65	1	914	0.11%
2022/05/19	0	0.00	1	24.40	24.60	-1	960	-0.10%
2022/05/17	0	0.00	30	24.07	24.70	-30	968	-3.10%
2022/05/16	1	24.15	1.2	24.28	24.20	-0.2	973	-0.02%
2022/05/05	0	0.00	1	25.20	25.30	-1	943	-0.11%
2022/04/28	1	24.80	0.2	24.50	25.00	0.8	970	0.08%
2022/04/27	0.1	24.50	1.4	24.46	24.75	-1.3	971	-0.14%
2022/04/25	0	0.00	1	25.10	24.80	-1	1,019	-0.10%
2022/04/19	1	25.50	0	0.00	25.50	1	1,066	0.09%
2022/04/13	0	25.35	0.6	25.30	25.35	-0.6	1,093	-0.05%
2022/04/12	0	0.00	1	25.25	25.30	-1	1,102	-0.09%
2022/04/11	0	25.35	0	0.00	25.35	0	1,107	0.00%
2022/04/06	0	24.85	0	0.00	25.15	0	1,084	0.00%
2022/04/01	30	24.90	0	0.00	25.00	30	1,107	2.71%
2022/03/29	0	0.00	0.1	24.65	24.75	-0.1	1,170	-0.01%
2022/03/25	39.4	24.60	0	0.00	24.75	39.4	1,190	3.31%
2022/03/22	0	24.50	0	0.00	24.60	0	1,217	0.00%
2022/03/17	1	24.20	0	0.00	24.30	1	1,248	0.08%
2022/03/16	0	24.18	0	0.00	24.15	0	1,331	0.00%
2022/03/11	0	24.25	0	0.00	24.30	0	1,307	0.00%
2022/03/08	0	0.00	1	23.95	24.10	-1	1,300	-0.08%
2022/03/07	0.1	24.10	0	0.00	24.20	0.1	1,291	0.01%
2022/03/04	1	24.45	0	0.00	24.60	1	1,404	0.07%
2022/03/03	0	0.00	2	24.15	24.60	-2	1,449	-0.14%
2022/02/24	0	0.00	1	24.60	24.40	-1	1,581	-0.06%
2022/01/26	2	23.45	0	0.00	23.80	2	1,630	0.12%
2022/01/17	0	0.00	2.2	23.70	23.85	-2.2	1,671	-0.13%
2022/01/10	0	0.00	0.2	24.00	24.20	-0.2	1,739	-0.01%
2021/12/30	0	0.00	5	23.90	24.00	-5	1,769	-0.28%
2021/12/29	0	0.00	1	23.90	23.90	-1	1,787	-0.06%
2021/12/27	0	0.00	0.1	24.10	24.30	-0.1	1,838	0.00%
2021/12/23	0	0.00	0.2	23.95	24.10	-0.2	1,822	-0.01%
2021/12/22	1	23.80	0	0.00	23.95	1	1,813	0.06%
2021/12/21	0	0.00	0.3	23.57	23.95	-0.3	1,801	-0.02%
2021/12/14	1	22.90	2	23.10	23.00	-1	1,838	-0.05%
2021/12/13	0	0.00	1	23.15	23.15	-1	1,831	-0.05%
2021/12/10	0	0.00	1	23.10	23.20	-1	1,818	-0.05%
2021/12/08	0	0.00	5	22.75	22.90	-5	1,845	-0.27%
2021/12/03	0.1	22.50	0	0.00	22.55	0.1	1,848	0.01%
2021/11/30	0	22.10	0	0.00	22.40	0	1,830	0.00%
2021/11/29	0	22.14	2	22.30	22.10	-2	1,706	-0.11%
2021/11/26	3	22.73	0	0.00	22.90	3	1,682	0.18%
2021/11/25	2	23.05	0	0.00	23.40	2	1,592	0.13%
2021/11/24	0.1	23.40	0	0.00	23.40	0.1	1,555	0.01%
2021/11/19	0	23.35	0	0.00	23.50	0	1,478	0.00%
2021/11/18	0.1	23.40	0	0.00	23.55	0.1	1,429	0.01%
2021/11/16	0.2	23.50	0	0.00	23.65	0.2	1,399	0.01%
2021/11/12	0	23.40	4	23.40	23.90	-4	1,352	-0.29%
2021/11/10	0	0.00	3	24.03	24.10	-3	1,315	-0.23%
2021/11/09	1.1	23.90	0	0.00	23.90	1.1	1,325	0.08%
2021/11/04	0	0.00	1	24.15	24.15	-1	1,298	-0.08%
2021/11/03	6	23.63	0	0.00	23.90	6	1,299	0.46%
2021/11/02	0	23.50	0	0.00	23.80	0	1,292	0.00%
2021/11/01	1	23.99	0	0.00	23.95	1	1,266	0.08%
2021/10/28	0	0.00	1	24.10	24.25	-1	1,267	-0.08%
2021/10/26	0	0.00	5	24.25	24.30	-5	1,280	-0.39%
2021/10/25	1	23.90	0	0.00	24.00	1	1,273	0.08%
2021/10/22	2	24.65	2	24.50	24.75	0	1,223	0.00%
2021/10/20	1	23.00	0	0.00	23.10	1	1,179	0.08%
2021/10/18	0	0.00	5.8	23.36	23.40	-5.8	1,169	-0.50%
2021/10/14	4	22.75	0.3	22.80	22.95	3.7	1,138	0.33%
2021/10/12	1	23.00	0	0.00	23.05	1	1,117	0.09%
2021/10/08	2	23.03	5.2	22.95	23.10	-3.2	1,108	-0.29%
2021/10/06	10	22.00	0	0.00	22.05	10	1,057	0.95%
2021/09/29	0	0.00	0.1	21.70	22.10	-0.1	965	-0.01%
2021/09/23	1	21.85	0	0.00	21.85	1	927	0.11%
2021/09/22	3	21.50	2	21.55	21.85	1	920	0.11%
2021/09/13	0	0.00	1	21.20	21.25	-1	820	-0.12%
2021/09/06	0	0.00	2	20.75	20.60	-2	756	-0.26%
2021/09/02	0	20.95	0	0.00	20.95	0	755	0.00%
2021/08/31	2	20.80	0	0.00	20.75	2	722	0.28%
2021/08/18	0	0.00	2	19.85	19.95	-2	708	-0.28%
2021/08/16	0	0.00	1	20.05	20.15	-1	715	-0.14%
2021/08/06	2	20.10	0	0.00	20.10	2	844	0.24%
2021/08/05	0	0.00	1	20.75	20.75	-1	863	-0.12%
2021/08/04	2	20.75	0	0.00	20.75	2	917	0.22%
2021/07/30	0	21.00	0	0.00	20.85	0	929	0.00%
2021/07/29	0.5	20.70	0	0.00	20.90	0.5	926	0.05%
2021/07/28	0	0.00	1	20.50	20.75	-1	944	-0.11%
2021/07/26	0	0.00	1	21.10	21.00	-1	981	-0.10%
2021/07/19	0.4	20.10	0	0.00	20.25	0.4	1,065	0.04%
2021/07/08	1	20.20	0	0.00	20.30	1	1,361	0.07%
2021/07/02	0	0.00	7	19.60	19.50	-7	1,379	-0.51%
2021/06/02	0	0.00	2	20.05	20.55	-2	1,496	-0.13%
2021/05/24	0	0.00	1	19.50	19.55	-1	1,467	-0.07%
2021/05/17	0	0.00	5	19.10	18.40	-5	1,363	-0.37%
2021/05/11	2	21.65	0	0.00	21.35	2	1,206	0.17%
2021/05/04	2	22.33	0	0.00	21.80	2	1,139	0.18%
2021/05/03	0	0.00	1	22.40	22.40	-1	1,064	-0.09%
2021/04/29	0	0.00	7	22.70	22.65	-7	1,040	-0.67%
2021/04/28	1	23.00	1	23.30	23.10	0	1,010	0.00%
2021/04/27	1.8	22.87	0	0.00	22.95	1.8	996	0.19%
2021/04/26	8	22.65	0	0.00	22.85	8	975	0.82%
2021/04/22	2	22.63	0	0.00	22.50	2	939	0.21%
2021/04/21	2.1	22.22	0	0.00	22.80	2.1	861	0.24%
2021/04/20	2	22.30	2	22.30	22.45	0	823	0.00%
2021/04/19	4	22.95	5	22.87	22.60	-1	785	-0.13%
2021/04/16	5	21.90	0	0.00	22.20	5	731	0.68%
2021/04/15	0	21.45	0	0.00	21.65	0	695	0.00%
2021/04/14	0	0.00	1	21.15	21.30	-1	675	-0.15%
2021/04/09	0	20.86	0	0.00	21.00	0	656	0.00%
2021/04/07	1	20.50	1	20.65	20.80	0	628	0.00%
2021/04/06	0	19.90	0	0.00	20.50	0	611	0.00%
2021/04/01	0	19.70	1	19.80	19.85	-1	557	-0.18%
2021/03/29	0	19.50	0	0.00	19.40	0	573	0.00%
2021/03/25	2	19.78	4	19.70	19.70	-2	570	-0.35%
2021/03/23	0	18.75	0	0.00	18.75	0	538	0.00%
2021/03/19	0	0.00	0.4	18.70	18.80	-0.4	567	-0.07%
2021/03/18	0	0.00	2	18.85	18.85	-2	604	-0.33%
2021/03/16	0	18.60	0	0.00	18.85	0	685	0.00%
2021/03/15	0	19.00	0	0.00	18.70	0	848	0.00%
2021/03/11	0	18.85	0	0.00	18.95	0	884	0.00%
2021/03/10	0	0.00	1	19.05	19.05	-1	935	-0.11%
2021/03/09	0	18.90	0	0.00	19.00	0	977	0.00%
2021/02/25	1	18.75	0	0.00	18.65	1	993	0.10%
2021/02/24	0	0.00	0.6	18.70	18.80	-0.6	996	-0.06%
2021/02/22	0	18.45	0	0.00	18.70	0	1,014	0.00%
2021/01/29	0	0.00	3	17.93	18.05	-3	1,031	-0.29%
2021/01/27	0	0.00	0.4	18.10	18.10	-0.4	1,033	-0.04%
2021/01/22	0	0.00	1	18.25	18.25	-1	1,036	-0.10%
2021/01/20	1	18.95	0	0.00	18.55	1	1,026	0.10%
2021/01/19	0	18.90	0.8	18.95	18.95	-0.8	1,017	-0.08%
2021/01/07	0	0.00	4.6	19.26	19.45	-4.6	1,018	-0.46%
2021/01/06	0.1	19.50	0	0.00	19.20	0.1	1,015	0.00%
2020/12/31	0	0.00	0.4	19.60	19.60	-0.4	1,013	-0.04%
2020/12/25	0	0.00	0.8	19.75	19.85	-0.8	1,066	-0.08%
2020/12/24	0.4	19.60	0	0.00	19.65	0.4	1,071	0.04%
2020/12/21	0	0.00	2	19.85	20.00	-2	1,081	-0.18%
2020/12/15	3	20.20	0	0.00	20.20	3	1,200	0.25%
2020/12/14	2	19.98	0	20.15	20.30	2	1,188	0.17%
2020/12/02	0	0.00	1	18.75	18.60	-1	1,167	-0.09%
2020/12/01	1	18.75	1	18.80	18.75	0	1,131	0.00%
2020/11/30	0	0.00	4	18.80	19.00	-4	1,094	-0.37%
2020/11/27	0	0.00	0.8	18.00	18.10	-0.8	937	-0.09%
2020/11/24	1	17.85	1.1	17.94	17.85	-0.1	861	-0.01%
2020/11/23	0	0.00	2	17.50	17.55	-2	819	-0.24%
2020/11/17	0	0.00	1	17.55	17.60	-1	803	-0.12%
2020/11/11	0	0.00	0.4	17.75	17.80	-0.4	818	-0.04%
2020/11/03	0	0.00	5	17.15	17.10	-5	800	-0.62%
2020/10/22	4	17.18	0	0.00	17.10	4	819	0.49%
2020/10/21	1	17.20	0	0.00	17.25	1	830	0.12%
2020/10/19	0	0.00	0	17.40	17.30	0	846	0.00%
2020/10/14	4	17.45	0	0.00	17.30	4	857	0.47%
2020/10/12	1	17.55	0	0.00	17.45	1	857	0.12%
2020/10/08	0	0.00	3	17.65	17.75	-3	858	-0.35%
2020/09/24	1	18.00	0	0.00	17.65	1	898	0.11%
2020/09/22	0	0.00	1	18.25	18.30	-1	872	-0.11%
2020/09/21	0	0.00	1	18.50	18.40	-1	862	-0.12%
2020/09/18	1	18.35	0	0.00	18.30	1	841	0.12%
2020/09/15	1	18.15	1	18.15	18.10	0	814	0.00%
2020/09/11	5	18.29	2	18.23	18.25	3	805	0.37%
2020/09/10	2	18.30	0	0.00	18.15	2	779	0.26%
2020/09/02	0.2	16.90	0	0.00	17.00	0.2	745	0.03%
2020/08/28	0	0.00	1	17.30	17.30	-1	840	-0.12%
2020/08/20	1.2	17.18	3	17.10	16.85	-1.8	902	-0.20%
2020/08/19	0	0.00	1	17.50	17.45	-1	903	-0.11%
2020/08/17	3	17.40	0	0.00	17.45	3	902	0.33%
2020/08/13	1	17.40	0	0.00	17.30	1	916	0.11%
2020/08/12	1	17.35	1	17.45	17.50	0	925	0.00%
2020/08/11	0	17.45	0	0.00	17.55	0	929	0.00%
2020/08/06	0	0.00	1	18.05	17.80	-1	960	-0.10%
2020/08/05	1	18.20	0	0.00	18.00	1	963	0.10%
2020/08/04	0	0.00	1	17.30	17.30	-1	951	-0.11%
2020/07/31	0	0.00	1	17.30	17.20	-1	1,009	-0.10%
2020/07/30	0	0.00	5	17.10	17.10	-5	1,022	-0.49%
2020/07/28	0	0.00	7	17.02	16.90	-7	1,042	-0.67%
2020/07/17	1	17.70	0	0.00	17.35	1	1,103	0.09%
2020/07/14	0	0.00	1	17.40	17.40	-1	1,154	-0.09%
2020/07/10	0.3	17.60	0	0.00	17.60	0.3	1,165	0.03%
2020/07/08	0	0.00	1	18.05	18.05	-1	1,223	-0.08%
2020/07/06	1	18.40	0	0.00	18.45	1	1,267	0.08%
2020/06/23	0	0.00	1	18.75	18.40	-1	1,425	-0.07%
2020/06/18	2	18.40	0	0.00	18.40	2	1,499	0.13%
2020/06/16	0.3	18.40	0	0.00	18.45	0.3	1,553	0.02%
2020/06/15	1.2	18.43	0.5	18.35	18.35	0.7	1,633	0.04%
2020/06/12	0	0.00	2.5	18.13	18.75	-2.5	1,662	-0.15%
2020/06/11	5	18.70	0	0.00	18.50	5	1,663	0.30%
2020/06/10	4	19.10	10	19.16	19.15	-6	1,651	-0.36%
2020/06/09	2	18.90	0	0.00	18.95	2	1,669	0.12%
2020/06/05	0.5	18.80	2	19.10	18.85	-1.5	1,686	-0.09%
2020/06/04	6	18.83	14	18.71	18.80	-8	1,693	-0.47%
2020/06/03	5	17.78	7	17.82	18.00	-2	1,676	-0.12%
2020/06/02	4	17.50	4	17.45	17.50	0	1,648	0.00%
2020/06/01	2	17.45	3.2	17.40	17.50	-1.2	1,654	-0.07%
2020/05/26	5	17.48	0	0.00	17.40	5	1,701	0.29%
2020/05/25	1.6	17.10	0	0.00	17.15	1.6	1,684	0.09%
2020/05/22	2	17.00	0	0.00	17.05	2	1,688	0.12%
2020/05/20	0	0.00	4	17.20	17.00	-4	1,688	-0.24%
2020/05/19	0	0.00	5	17.04	17.15	-5	1,690	-0.30%
2020/05/18	2	16.85	0	0.00	16.75	2	1,680	0.12%
2020/05/14	2	16.80	0	0.00	16.70	2	1,674	0.12%
2020/05/12	0	0.00	1	17.15	17.15	-1	1,750	-0.06%
2020/05/08	0	0.00	17	17.35	17.35	-17	1,775	-0.96%
2020/04/28	0	0.00	1	17.45	17.45	-1	1,717	-0.06%
2020/04/22	2	16.30	0	0.00	16.30	2	1,761	0.11%
2020/04/21	1	16.45	0.8	16.40	16.40	0.2	1,768	0.01%
2020/04/20	0	0.00	0.2	17.05	17.15	-0.2	1,743	-0.01%
2020/04/16	1	17.20	8	17.25	17.20	-7	1,742	-0.40%
2020/04/15	0	0.00	10	17.45	17.40	-10	1,743	-0.57%
2020/04/14	0	0.00	20	17.50	17.55	-20	1,746	-1.15%
2020/04/13	14	17.23	0	0.00	17.45	14	1,721	0.81%
2020/04/10	2.5	17.06	0	0.00	17.00	2.5	1,680	0.15%
2020/04/09	6	16.53	1	16.60	16.55	5	1,665	0.30%
2020/04/08	0	0.00	2	16.00	16.05	-2	1,650	-0.12%
2020/04/07	1	15.50	1	15.30	15.40	0	1,657	0.00%
2020/03/30	0	15.25	0	0.00	15.35	0	1,627	0.00%
2020/03/27	1	15.10	1	15.10	14.95	0	1,743	0.00%
2020/03/26	16	14.94	10	14.65	14.95	6	1,790	0.34%
2020/03/25	1	15.60	0	0.00	15.55	1	1,744	0.06%
2020/03/24	2	15.39	0	0.00	15.10	2	1,733	0.12%
2020/03/23	2	14.50	0	0.00	14.65	2	1,761	0.11%
2020/03/20	0	0.00	12	14.70	14.70	-12	1,768	-0.68%
2020/03/19	0	0.00	5	13.55	13.40	-5	1,770	-0.28%
2020/03/17	0	0.00	1	15.50	15.50	-1	1,718	-0.06%
2020/03/16	0	0.00	48	16.70	16.35	-48	1,755	-2.73%
2020/03/13	0	0.00	6	16.40	16.95	-6	1,793	-0.33%
2020/03/12	0	0.00	86	18.16	18.15	-86	1,841	-4.67%
2020/03/09	3	19.35	0	0.00	19.05	3	1,880	0.16%
2020/03/05	1	20.10	0	0.00	20.10	1	1,923	0.05%
2020/03/03	5.3	20.15	0	0.00	20.10	5.3	2,214	0.24%
2020/03/02	0.4	20.00	0	0.00	19.95	0.4	2,240	0.02%
2020/02/27	2	20.85	11	20.75	20.65	-9	2,297	-0.39%
2020/02/25	0	0.00	1	21.50	21.35	-1	2,447	-0.04%
2020/02/21	1	21.95	0	0.00	21.85	1	2,469	0.04%
2020/02/20	2	22.05	40	22.00	22.05	-38	2,467	-1.54%
2020/02/19	0	0.00	1	22.30	22.20	-1	2,488	-0.04%
2020/02/18	0	0.00	1	22.05	22.25	-1	2,511	-0.04%
2020/02/17	1	22.00	0	0.00	22.05	1	2,522	0.04%
2020/02/14	0	0.00	1	22.50	22.35	-1	2,538	-0.04%
2020/02/13	11	21.90	11	22.16	22.20	0	2,523	0.00%
2020/02/11	4	20.96	0	0.00	20.90	4	2,481	0.16%
2020/02/10	0	0.00	40	21.25	21.25	-40	2,468	-1.62%
2020/02/05	1	22.00	0	0.00	21.95	1	2,474	0.04%
2020/02/03	1	21.90	0	0.00	21.95	1	2,502	0.04%
2020/01/31	3	22.57	0	0.00	22.90	3	2,500	0.12%
2020/01/30	6	22.93	0	0.00	22.65	6	2,529	0.24%
2020/01/20	2	23.75	0	0.00	23.75	2	2,531	0.08%
2020/01/15	3	24.03	0	0.00	24.15	3	2,629	0.11%
2020/01/08	0	0.00	2	24.60	24.40	-2	2,636	-0.08%
2020/01/02	0.4	25.40	10.2	25.39	25.40	-9.9	2,624	-0.38%
2019/12/31	0	0.00	1	25.20	25.85	-1	2,620	-0.04%
2019/12/25	1	24.45	0	0.00	24.50	1	2,628	0.04%
2019/12/24	2	23.68	5	23.70	24.30	-3	2,627	-0.11%
2019/12/23	1	25.00	0	0.00	24.55	1	2,489	0.04%
2019/12/20	0	0.00	2	25.43	25.50	-2	2,408	-0.08%
2019/12/19	1.4	25.23	0	0.00	25.30	1.4	2,401	0.06%
2019/12/18	0.2	25.40	0	25.40	25.45	0.2	2,421	0.01%
2019/12/17	1	25.55	1.6	25.60	25.60	-0.6	2,406	-0.02%
2019/12/16	3.2	25.96	55	25.74	25.90	-51.8	2,388	-2.17%
2019/12/04	13	22.77	570.2	22.39	22.35	-557.2	2,371	-23.49%	大賣/鉅額交易
2019/12/03	0	22.15	0.4	22.15	22.25	-0.4	2,337	-0.02%
2019/11/29	0	0.00	236	22.46	22.45	-236	2,310	-10.22%	大賣/鉅額交易
2019/11/27	1	22.80	5	22.80	22.85	-4	2,180	-0.18%
2019/11/25	0	0.00	2	22.93	23.00	-2	2,125	-0.09%
2019/11/22	0	0.00	1	22.95	23.10	-1	2,107	-0.05%
2019/11/21	0	0.00	1	23.10	23.20	-1	2,082	-0.05%
2019/11/20	10	23.31	22	23.09	23.00	-12	2,039	-0.59%
2019/11/19	5	22.66	26	22.62	22.70	-21	1,846	-1.14%
2019/11/18	1	22.10	0	0.00	22.10	1	1,763	0.06%
2019/11/15	2	22.03	5	21.85	21.95	-3	1,733	-0.17%
2019/11/14	0	0.00	2	22.10	22.30	-2	1,663	-0.12%
2019/11/13	0	0.00	1	21.15	21.20	-1	1,545	-0.06%
2019/11/11	20	20.90	0	0.00	21.05	20	1,654	1.21%
2019/11/08	0	0.00	1	20.95	20.85	-1	1,784	-0.06%
2019/11/06	0	0.00	1	21.15	21.20	-1	1,778	-0.06%
2019/10/22	5.8	20.93	0	0.00	20.90	5.8	1,775	0.33%
2019/10/18	0	0.00	2	21.05	20.70	-2	1,777	-0.11%
2019/10/17	2	21.25	2	21.20	21.10	0	1,748	0.00%
2019/10/14	0	0.00	4	20.55	20.80	-4	1,628	-0.25%
2019/10/08	2	20.05	0	0.00	20.15	2	1,571	0.13%
2019/10/07	0	0.00	1	20.05	20.05	-1	1,595	-0.06%
2019/10/04	0	0.00	15	19.95	20.00	-15	1,589	-0.94%
2019/10/01	1	19.85	0	0.00	19.95	1	1,606	0.06%
2019/09/26	2	20.00	0	0.00	20.00	2	1,622	0.12%
2019/09/23	0.1	20.30	0	0.00	20.35	0.1	1,637	0.00%
2019/09/20	2	20.10	1	20.40	20.15	1	1,642	0.06%
2019/09/18	0	0.00	1	19.95	20.15	-1	1,655	-0.06%
2019/09/17	0	0.00	0.2	19.75	19.75	-0.2	1,649	-0.01%
2019/09/05	0	0.00	1	20.55	20.40	-1	1,712	-0.06%
2019/09/02	0	0.00	1	20.25	20.30	-1	1,719	-0.06%
2019/08/30	7	19.96	0	0.00	19.95	7	1,709	0.41%
2019/08/29	1	19.70	30	19.70	19.70	-29	1,706	-1.70%
2019/08/28	0	0.00	2	19.80	19.85	-2	1,708	-0.12%
2019/08/23	20	20.10	0	0.00	20.10	20	1,780	1.12%
2019/08/19	2	20.15	0	0.00	20.15	2	1,971	0.10%
2019/08/16	5	20.32	0	0.00	20.20	5	1,964	0.25%
2019/08/14	5	21.50	6	21.32	21.25	-1	1,982	-0.05%
2019/08/13	17	21.03	35	21.10	21.20	-18	1,942	-0.93%
2019/08/12	0	0.00	1	20.05	20.10	-1	1,888	-0.05%
2019/08/08	0	0.00	80	19.90	19.90	-80	1,960	-4.08%
2019/08/06	2	19.85	0	0.00	20.00	2	2,092	0.10%
2019/08/05	6	20.12	0	0.00	20.05	6	2,180	0.28%
2019/08/01	10	20.35	0	0.00	20.30	10	2,274	0.44%
2019/07/26	0	0.00	1	20.55	20.70	-1	2,486	-0.04%
2019/07/23	1	20.60	0	0.00	20.50	1	3,243	0.03%
2019/07/15	0.1	20.80	0	0.00	20.85	0.1	3,399	0.00%
2019/07/11	0.1	20.80	0	0.00	20.80	0.1	3,455	0.00%
2019/06/28	0	0.00	10	20.77	20.80	-10	3,603	-0.28%
2019/06/27	0	0.00	3	20.80	20.80	-3	3,611	-0.08%
2019/06/21	37	21.05	1	21.20	20.80	36	3,614	1.00%
2019/06/20	1	21.05	1	21.20	21.25	0	3,572	0.00%
2019/06/18	1	20.55	0	0.00	20.50	1	3,551	0.03%
2019/06/13	0	0.00	16	20.70	20.70	-16	3,565	-0.45%
2019/05/24	1	21.25	1	21.25	21.20	0	3,327	0.00%
2019/05/17	2	20.28	1	20.40	20.05	1	3,143	0.03%
2019/05/15	10	21.10	0	0.00	21.10	10	2,997	0.33%
2019/05/14	6	20.53	7	20.83	20.90	-1	2,961	-0.03%
2019/05/13	0	0.00	50	20.94	21.05	-50	2,878	-1.74%
2019/05/10	50	21.95	51	21.89	21.90	-1	2,781	-0.04%
2019/05/08	1	23.15	0	0.00	23.15	1	2,653	0.04%
2019/05/07	1	23.75	1	23.75	23.70	0	2,624	0.00%
2019/05/06	0	0.00	3	23.40	23.10	-3	2,582	-0.12%
2019/04/30	7	22.67	4	22.80	22.55	3	2,424	0.12%
2019/04/29	41	22.01	27	22.14	22.10	14	2,293	0.61%
2019/04/26	11	24.21	0	0.00	23.90	11	1,778	0.62%
2019/04/24	5	26.55	0	0.00	26.55	5	1,678	0.30%
2019/04/23	5	26.34	3	26.50	26.50	2	1,656	0.12%
2019/04/22	1.5	26.42	0	0.00	26.35	1.5	1,628	0.09%
2019/04/19	5	26.30	0	0.00	26.25	5	1,634	0.31%
2019/04/18	1	26.85	1	26.30	26.30	0	1,617	0.00%
2019/04/17	1	27.05	0	0.00	27.05	1	1,577	0.06%
2019/04/16	0.1	27.50	0	0.00	27.50	0.1	1,565	0.01%
2019/04/15	2	27.48	0	0.00	27.40	2	1,521	0.13%
2019/04/12	3	28.20	0	0.00	28.10	3	1,491	0.20%
2019/04/11	6	28.39	0	0.00	28.35	6	1,481	0.40%
2019/04/08	0.1	28.95	0	0.00	28.90	0.1	1,430	0.01%
2019/04/02	3	29.47	1	29.20	29.40	2	1,394	0.14%
2019/04/01	1	29.75	0	0.00	29.70	1	1,375	0.07%
2019/03/28	6.8	29.65	0	0.00	29.65	6.8	1,384	0.49%
2019/03/27	25.1	29.83	4	29.78	29.80	21.1	1,374	1.54%
2019/03/26	1	29.75	0	0.00	29.85	1	1,362	0.07%
2019/03/25	6	29.21	24	29.31	29.35	-18	1,363	-1.32%
2019/03/22	0	0.00	2	29.35	29.45	-2	1,353	-0.15%
2019/03/21	2	29.25	0	0.00	29.35	2	1,346	0.15%
2019/03/20	11	29.17	1	29.40	29.25	10	1,351	0.74%
2019/03/19	2.1	29.19	1	29.15	29.00	1.1	1,348	0.08%
2019/03/18	1	28.60	20	28.58	28.70	-19	1,369	-1.39%
2019/03/15	36	28.40	0	0.00	28.60	36	1,361	2.64%
2019/03/14	0	28.35	0	0.00	28.40	0	1,347	0.00%
2019/03/13	3	28.15	1	28.10	28.10	2	1,347	0.15%
2019/03/12	6	28.25	0	0.00	28.25	6	1,350	0.44%
2019/03/11	0	0.00	19	28.71	28.35	-19	1,349	-1.41%
2019/03/08	0	0.00	21	28.71	28.85	-21	1,337	-1.57%
2019/03/07	2	28.85	1	28.75	28.40	1	1,361	0.07%
2019/03/06	3	28.20	1	28.70	28.90	2	1,348	0.15%
2019/03/05	1.2	28.11	5	28.10	28.15	-3.8	1,333	-0.28%
2019/03/04	0.1	28.20	1	28.20	28.15	-0.9	1,330	-0.07%
2019/02/27	0	0.00	1	28.10	28.20	-1	1,337	-0.07%
2019/02/26	0.1	28.10	2	28.10	28.10	-1.9	1,339	-0.14%
2019/02/25	1.1	28.10	0	0.00	28.10	1.1	1,340	0.08%
2019/02/22	12	28.20	15	28.15	28.10	-3	1,350	-0.22%
2019/02/21	1.2	28.28	0	0.00	28.15	1.2	1,346	0.09%
2019/02/20	0.3	28.25	8	28.24	28.25	-7.7	1,358	-0.57%
2019/02/19	6	28.15	1	28.40	28.00	5	1,384	0.36%
2019/02/18	0.1	27.70	0	0.00	27.70	0.1	1,421	0.01%
2019/02/15	0.1	28.00	0	0.00	28.00	0.1	1,435	0.01%
2019/02/14	1	27.80	0	0.00	28.05	1	1,429	0.07%
2019/02/13	1	28.20	10	28.10	28.10	-9	1,416	-0.64%
2019/02/12	1	28.30	0	0.00	28.35	1	1,410	0.07%
2019/02/11	25	28.56	0	0.00	28.55	25	1,409	1.77%
2019/01/30	0	0.00	10	28.20	28.10	-10	1,393	-0.72%
2019/01/28	0	0.00	1	28.40	28.40	-1	1,401	-0.07%
2019/01/25	2	28.53	0	0.00	28.15	2	1,401	0.14%
2019/01/24	5	28.33	6	28.32	28.45	-1	1,393	-0.07%
2019/01/23	7	27.76	5	28.00	28.00	2	1,387	0.14%
2019/01/22	1	27.30	12	28.16	28.10	-11	1,378	-0.80%
2019/01/21	42	27.42	1	27.40	27.30	41	1,361	3.01%
2019/01/18	1	26.85	0	0.00	26.90	1	1,433	0.07%
2019/01/17	12	26.67	1	26.80	26.75	11	1,493	0.74%
2019/01/16	6	26.61	5	26.65	26.65	1	1,520	0.07%
2019/01/15	2	26.95	10	26.84	26.80	-8	1,533	-0.52%
2019/01/11	0	0.00	2	26.05	26.00	-2	1,574	-0.13%
2019/01/10	10	26.20	1	26.20	26.20	9	1,593	0.56%
2019/01/09	0	0.00	1	25.70	25.80	-1	1,603	-0.06%
2019/01/08	0	0.00	3	25.40	25.40	-3	1,632	-0.18%
2019/01/04	1	25.25	1	25.20	25.20	0	1,718	0.00%
2019/01/03	2	25.50	2	25.48	25.20	0	1,806	0.00%
2018/12/27	0	0.00	1	25.45	25.50	-1	1,891	-0.05%
2018/12/26	1	25.25	13	25.25	25.30	-12	1,903	-0.63%
2018/12/25	0	0.00	3	25.42	25.40	-3	1,905	-0.16%
2018/12/24	2	25.80	1	25.95	25.80	1	1,915	0.05%
2018/12/22	0	0.00	4	25.58	25.75	-4	1,918	-0.21%
2018/12/21	4	24.61	2	24.80	24.85	2	1,906	0.10%
2018/12/20	1	24.95	0	0.00	24.90	1	1,924	0.05%
2018/12/18	3	25.60	0	0.00	25.40	3	1,939	0.15%
2018/12/14	0	0.00	2	26.25	26.30	-2	1,970	-0.10%
2018/12/11	3	26.02	0	0.00	26.20	3	1,975	0.15%
2018/12/10	1	26.55	0	0.00	26.50	1	1,967	0.05%
2018/12/07	0	0.00	1	26.80	26.90	-1	1,990	-0.05%
2018/12/06	0	26.70	5	26.50	26.50	-5	2,011	-0.25%
2018/12/03	2	26.65	0	0.00	26.90	2	2,104	0.10%
2018/11/30	3	26.75	0	0.00	25.80	3	2,100	0.14%
2018/11/29	1	27.00	0	0.00	26.90	1	2,086	0.05%
2018/11/28	2	26.75	0	0.00	27.00	2	2,097	0.10%
2018/11/27	0	0.00	2	26.95	26.90	-2	2,104	-0.10%
2018/11/26	3	27.07	0	0.00	26.90	3	2,127	0.14%
2018/11/23	2	26.65	0	0.00	26.65	2	2,136	0.09%
2018/11/22	0	0.00	1	26.95	26.80	-1	2,149	-0.05%
2018/11/21	15	27.00	1	27.00	27.00	14	2,183	0.64%
2018/11/20	0	0.00	2	27.10	27.00	-2	2,203	-0.09%
2018/11/16	5	27.46	1	27.65	27.10	4	2,237	0.18%
2018/11/15	0	0.00	3	27.17	27.40	-3	2,245	-0.13%
2018/11/14	19	27.20	10.2	27.18	27.30	8.8	2,233	0.39%
2018/11/08	0	0.00	1	26.60	26.65	-1	2,403	-0.04%
2018/11/06	1	26.45	0	0.00	26.15	1	2,743	0.04%
2018/11/05	1	26.30	0	0.00	26.30	1	2,824	0.04%
2018/11/01	3	26.35	0	0.00	26.40	3	2,884	0.10%
2018/10/31	1	25.80	0	0.00	26.20	1	2,905	0.03%
2018/10/29	0	0.00	8	25.21	25.60	-8	2,966	-0.27%
2018/10/26	4	24.81	0	0.00	24.85	4	2,994	0.13%
2018/10/25	5	25.55	0	0.00	25.20	5	2,976	0.17%
2018/10/24	1	26.90	0	0.00	26.80	1	2,944	0.03%
2018/10/23	0	0.00	1	27.50	27.40	-1	2,928	-0.03%
2018/10/17	2	28.08	0	0.00	27.35	2	2,927	0.07%
2018/10/16	2	28.20	0	0.00	28.00	2	2,929	0.07%
2018/10/15	2	28.30	0	0.00	28.40	2	2,922	0.07%
2018/10/12	7	28.41	6	28.97	29.20	1	2,874	0.03%
2018/10/11	2	28.68	0	0.00	28.65	2	2,855	0.07%
2018/10/08	0	0.00	10	29.60	29.55	-10	2,771	-0.36%
2018/10/05	1	29.45	2.4	29.43	29.40	-1.4	2,765	-0.05%
2018/10/04	26	30.05	1	30.10	30.10	25	2,733	0.91%
2018/10/03	25	30.09	0	0.00	30.05	25	2,795	0.89%
2018/10/01	1	30.10	1	30.15	30.40	0	2,816	0.00%
2018/09/27	11	30.88	0	0.00	30.40	11	2,906	0.38%
2018/09/26	0	0.00	1	30.60	30.65	-1	2,945	-0.03%
2018/09/21	0	0.00	1	30.60	30.30	-1	3,151	-0.03%
2018/09/19	0	0.00	3	30.65	30.70	-3	3,156	-0.10%
2018/09/18	3	30.35	0	0.00	30.35	3	3,262	0.09%
2018/09/14	6	31.22	39	31.21	31.25	-33	3,486	-0.95%
2018/09/13	16	30.88	2	31.35	31.35	14	3,478	0.40%
2018/09/12	6	30.15	0	0.00	30.45	6	3,473	0.17%
2018/09/11	1	29.70	2	30.18	30.10	-1	3,487	-0.03%
2018/09/10	9	29.53	0	0.00	29.25	9	3,533	0.25%
2018/09/07	1	31.55	0	0.00	30.40	1	3,587	0.03%
2018/09/06	2	31.55	13	31.70	31.55	-11	3,567	-0.31%
2018/09/05	1	31.85	0	0.00	31.75	1	3,580	0.03%
2018/09/04	3	31.67	0	0.00	31.70	3	3,609	0.08%
2018/09/03	1	31.80	0	0.00	31.80	1	3,662	0.03%
2018/08/31	5	31.86	0	0.00	32.00	5	3,686	0.14%
2018/08/29	10	32.20	0	0.00	32.00	10	3,761	0.27%
2018/08/28	0	0.00	1	32.20	32.25	-1	3,780	-0.03%
2018/08/27	18	31.79	10	31.93	31.85	8	3,773	0.21%
2018/08/24	9	31.44	0	0.00	31.20	9	3,779	0.24%
2018/08/23	1	31.95	2	31.75	31.90	-1	3,817	-0.03%
2018/08/22	1	31.80	1	32.00	31.85	0	3,879	0.00%
2018/08/20	3	31.75	0	0.00	31.65	3	3,934	0.08%
2018/08/17	5	32.23	1	32.30	32.15	4	4,055	0.10%
2018/08/16	3	32.20	0	0.00	32.15	3	4,185	0.07%
2018/08/15	2	32.98	2	33.10	32.65	0	4,279	0.00%
2018/08/14	15	32.92	0	0.00	32.90	15	4,282	0.35%
2018/08/13	12	40.67	0	0.00	40.60	12	4,208	0.29%
2018/08/10	3	41.25	0	0.00	41.35	3	4,094	0.07%
2018/08/09	1	41.00	0	0.00	41.30	1	4,106	0.02%
2018/08/08	3	41.83	0	0.00	41.50	3	4,113	0.07%
2018/08/06	0	0.00	1	41.65	41.75	-1	4,323	-0.02%
2018/08/03	1	41.65	0	0.00	41.90	1	4,359	0.02%
2018/08/02	2	41.05	0	0.00	41.20	2	4,353	0.05%
2018/08/01	2	40.60	2	41.05	41.30	0	4,388	0.00%
2018/07/27	1	40.30	0	0.00	40.20	1	4,472	0.02%
2018/07/26	102	39.95	2	39.95	40.00	100	4,549	2.20%	大買/
2018/07/25	0	0.00	30	39.64	39.50	-30	4,554	-0.66%
2018/07/23	2	38.65	40	38.85	38.85	-38	4,599	-0.83%
2018/07/20	0	0.00	42	38.80	38.85	-42	4,684	-0.90%
2018/07/18	4	38.35	0	0.00	38.55	4	4,880	0.08%
2018/07/17	82	38.32	0	0.00	38.25	82	5,069	1.62%
2018/07/16	7	38.56	0	0.00	38.65	7	5,215	0.13%
2018/07/13	3	38.70	1	38.70	38.65	2	5,360	0.04%
2018/07/12	4	38.58	0	0.00	38.45	4	5,412	0.07%
2018/07/11	3	38.42	0	0.00	38.15	3	5,464	0.05%
2018/07/10	1	39.10	0	0.00	39.05	1	5,454	0.02%
2018/07/09	9	39.19	70	39.07	39.05	-61	5,553	-1.10%
2018/07/06	6	37.94	1	38.20	38.25	5	5,584	0.09%
2018/07/05	3	38.45	1	38.85	38.35	2	5,811	0.03%
2018/07/04	31	37.66	1	38.20	38.85	30	5,895	0.51%
2018/07/03	123	38.59	25	39.00	37.90	98	6,055	1.62%	大買/
2018/07/02	2	40.60	0	0.00	40.30	2	6,017	0.03%
2018/06/27	8	41.06	1	41.10	41.00	7	6,543	0.11%
2018/06/26	31	41.06	17	41.39	41.30	14	6,516	0.21%
2018/06/25	1	39.65	15	39.68	39.60	-14	6,419	-0.22%
2018/06/22	1	39.50	5	39.63	39.60	-4	6,450	-0.06%
2018/06/21	0	0.00	1	39.70	39.60	-1	6,478	-0.02%
2018/06/20	1	39.70	0	0.00	39.60	1	6,522	0.02%
2018/06/12	1	39.35	3	39.50	39.40	-2	6,672	-0.03%
2018/06/11	0	0.00	75.2	39.58	39.65	-75.2	6,667	-1.13%
2018/06/08	71.2	39.01	0	0.00	39.00	71.2	6,745	1.06%
2018/06/07	5	39.30	0	0.00	39.20	5	6,744	0.07%
2018/06/06	1	39.00	6	39.59	39.75	-5	6,760	-0.07%
2018/06/04	1	39.25	0	0.00	39.30	1	6,767	0.01%
2018/06/01	4	39.30	0	0.00	39.10	4	6,764	0.06%
2018/05/31	2	39.00	0	0.00	39.40	2	6,798	0.03%
2018/05/30	4	38.88	162	38.70	38.55	-158	6,787	-2.33%	大賣/鉅額交易
2018/05/29	4	39.26	0	0.00	39.35	4	6,781	0.06%
2018/05/28	18	39.10	40	38.75	39.60	-22	6,777	-0.32%
2018/05/25	16	39.80	5	39.36	39.10	11	6,807	0.16%
2018/05/24	20	39.03	4	39.20	39.35	16	6,700	0.24%
2018/05/23	2	37.98	6	37.91	38.60	-4	6,639	-0.06%
2018/05/22	5	37.24	3	37.55	37.70	2	6,655	0.03%
2018/05/21	2	37.28	30	36.95	37.10	-28	6,849	-0.41%
2018/05/18	35	37.35	0	0.00	37.35	35	6,934	0.50%
2018/05/17	3	36.82	2	36.55	37.00	1	6,909	0.01%
2018/05/16	0	0.00	2	36.53	36.60	-2	6,893	-0.03%
2018/05/15	31	36.57	1	36.40	36.30	30	6,885	0.44%
2018/05/14	103	35.90	3	35.90	35.95	100	6,837	1.46%	大買/
2018/05/11	2	35.58	0	0.00	35.30	2	6,795	0.03%
2018/05/10	50	35.59	0	0.00	35.60	50	6,793	0.74%
2018/05/08	1	35.65	0	0.00	35.60	1	6,921	0.01%
2018/05/04	5	35.43	0	0.00	35.40	5	6,869	0.07%
2018/05/03	1	35.65	2	35.85	36.00	-1	6,824	-0.01%
2018/04/30	0	0.00	1	35.10	34.95	-1	6,743	-0.01%
2018/04/26	1	34.90	2.2	34.71	34.65	-1.2	6,716	-0.02%
2018/04/25	3.2	34.48	9	35.62	35.70	-5.8	6,643	-0.09%
2018/04/23	3	35.07	5	35.34	35.50	-2	6,506	-0.03%
2018/04/20	11	34.32	2	34.55	35.00	9	6,347	0.14%
2018/04/18	0	0.00	1	33.50	33.60	-1	6,135	-0.02%
2018/04/17	1	32.90	0	0.00	32.85	1	6,246	0.02%
2018/04/13	3	32.63	10	33.30	32.85	-7	6,234	-0.11%
2018/04/12	7	33.47	0	0.00	33.40	7	6,254	0.11%
2018/04/11	20	33.46	52	33.31	33.65	-32	6,237	-0.51%
2018/04/09	26	34.10	7	34.27	34.05	19	5,957	0.32%
2018/04/03	18	33.27	45	32.62	33.50	-27	5,834	-0.46%
2018/04/02	7	32.93	23	32.70	32.80	-16	5,756	-0.28%
2018/03/31	0	0.00	3	31.70	31.75	-3	5,540	-0.05%
2018/03/30	23.2	31.02	12	31.45	31.35	11.2	5,432	0.21%
2018/03/29	0	0.00	4	30.55	30.40	-4	5,171	-0.08%
2018/03/28	2	30.30	10	30.31	30.50	-8	5,098	-0.16%
2018/03/27	8	29.84	8	30.10	30.00	0	4,984	0.00%
2018/03/26	16	29.73	2	29.80	29.90	14	4,980	0.28%
2018/03/23	5	29.50	7	29.63	29.45	-2	4,942	-0.04%
2018/03/22	10	30.01	1	29.90	29.90	9	4,887	0.18%
2018/03/21	2	29.75	11	29.91	30.20	-9	4,858	-0.19%
2018/03/20	2	29.45	0	0.00	29.70	2	4,801	0.04%
2018/03/19	13	29.87	1	29.95	29.55	12	4,761	0.25%
2018/03/15	7	29.25	0	0.00	29.35	7	4,594	0.15%
2018/03/14	1	29.20	10	29.15	29.40	-9	4,604	-0.20%
2018/03/13	6	29.00	0	0.00	29.00	6	4,514	0.13%
2018/03/12	3	28.87	0	0.00	29.00	3	4,557	0.07%
2018/03/09	10	28.88	0	0.00	28.90	10	4,601	0.22%
2018/03/05	1	28.70	0	0.00	28.55	1	4,655	0.02%
2018/03/02	0	0.00	5	29.05	28.90	-5	4,617	-0.11%
2018/03/01	25	29.15	0	0.00	29.20	25	4,576	0.55%
2018/02/23	2	29.33	0	0.00	29.20	2	4,470	0.04%
2018/02/22	23	29.41	0	0.00	29.25	23	4,374	0.53%
2018/02/21	2	28.83	2	28.80	29.15	0	4,234	0.00%
2018/02/12	5	27.85	0	0.00	27.45	5	3,966	0.13%
2018/02/09	5	26.52	0	0.00	27.40	5	3,800	0.13%
2018/02/08	0	0.00	3	27.23	27.50	-3	3,741	-0.08%
2018/02/07	5	26.75	33	26.86	26.95	-28	3,670	-0.76%
2018/02/06	1	26.40	8	26.44	26.20	-7	3,627	-0.19%
2018/02/05	1	27.20	0	0.00	27.15	1	3,532	0.03%
2018/02/02	0	0.00	5	27.65	27.55	-5	3,483	-0.14%
2018/02/01	2	28.00	7	27.81	27.80	-5	3,429	-0.15%
2018/01/31	20	26.18	19	27.06	27.10	1	3,238	0.03%
2018/01/30	0	0.00	15	26.30	26.35	-15	3,179	-0.47%
2018/01/29	30	26.55	0	0.00	26.35	30	3,165	0.95%
2018/01/26	21	26.75	0	0.00	26.75	21	3,151	0.67%
2018/01/25	11	27.14	0	0.00	27.10	11	3,127	0.35%
2018/01/24	0	0.00	2	27.43	27.40	-2	3,086	-0.06%
2018/01/23	2	27.33	0	0.00	27.30	2	3,063	0.07%
2018/01/22	3	27.47	1	27.50	27.40	2	3,049	0.07%
2018/01/17	3	27.30	0	0.00	27.40	3	3,083	0.10%
2018/01/15	0	0.00	20	26.83	27.10	-20	2,979	-0.67%
2018/01/12	5	26.55	0	0.00	26.50	5	2,937	0.17%
2018/01/11	3	26.83	10	27.10	26.35	-7	2,901	-0.24%
2018/01/10	0	0.00	14	27.17	26.95	-14	2,738	-0.51%
2018/01/05	5	26.60	100	26.71	26.85	-95	2,549	-3.73%
2018/01/04	0	0.00	9	26.47	26.40	-9	2,530	-0.36%
2018/01/03	8	26.74	1	26.75	26.60	7	2,548	0.27%
2018/01/02	1	26.20	1	26.30	26.45	0	2,543	0.00%