宏盛 (2534)-玉山-城中券商分點個股進出

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

宏盛

(2534)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏盛 (2534)籌碼相關－玉山-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	25.28	4	25.28	25.30	-1	1,254	-0.08%
2024/04/23	0.5	23.94	1	24.25	24.25	-0.5	1,112	-0.04%
2024/04/22	0.5	23.40	0	0.00	24.10	0.5	1,070	0.05%
2024/04/19	1	23.50	0	0.00	23.40	1	977	0.10%
2024/04/16	0	0.00	3	22.43	22.90	-3	875	-0.34%
2024/04/15	0	23.70	0	0.00	23.70	0	829	0.00%
2024/04/12	0.2	23.45	3	22.90	23.55	-2.8	794	-0.35%
2024/04/10	0	0.00	1	23.20	23.25	-1	744	-0.13%
2024/04/09	0	0.00	4	23.20	23.20	-4	718	-0.56%
2024/04/08	1	23.35	4	23.40	23.30	-3	686	-0.44%
2024/04/03	0	0.00	8	22.79	22.85	-8	641	-1.25%
2024/04/01	0	0.00	5	22.35	22.35	-5	577	-0.87%
2024/03/29	10	21.80	5	21.75	21.80	5	555	0.90%
2024/03/28	0	21.73	0	0.00	21.70	0	546	0.00%
2024/03/27	0	21.15	0	0.00	21.50	0	537	0.00%
2024/03/26	0	21.15	0	0.00	21.10	0	519	0.00%
2024/03/20	3	21.15	1	21.10	20.90	2	538	0.37%
2024/03/19	0.1	20.90	0	0.00	20.90	0.1	548	0.01%
2024/03/15	0	0.00	1	20.85	20.80	-1	553	-0.18%
2024/03/14	0.1	21.00	0	0.00	21.05	0.1	556	0.01%
2024/03/07	0	0.00	1	21.20	21.25	-1	550	-0.18%
2024/03/06	0.1	20.70	0	0.00	20.90	0.1	529	0.01%
2024/03/05	0.2	20.35	3	20.80	20.65	-2.8	515	-0.54%
2024/02/27	1	20.00	1	20.20	20.05	0	488	0.00%
2024/02/23	1	20.20	0	0.00	20.10	1	511	0.20%
2024/02/20	0	20.12	0	0.00	20.05	0	532	0.00%
2024/01/18	0	0.00	2	19.80	19.65	-2	559	-0.36%
2024/01/17	1	19.75	0	0.00	19.90	1	551	0.18%
2024/01/12	1	20.05	0	0.00	20.10	1	554	0.18%
2023/12/21	0.1	20.10	0	0.00	20.15	0.1	625	0.01%
2023/12/20	1	20.10	0	0.00	20.15	1	627	0.16%
2023/12/13	1	20.30	0	0.00	20.10	1	563	0.18%
2023/12/01	0	0.00	3	20.42	20.45	-3	513	-0.58%
2023/11/30	1.1	20.35	0	0.00	20.35	1.1	512	0.21%
2023/11/27	2	20.50	0	0.00	20.35	2	513	0.39%
2023/11/15	1	19.55	0	0.00	19.70	1	533	0.19%
2023/11/03	1	18.45	0	0.00	18.40	1	697	0.14%
2023/10/20	0.1	17.85	0	0.00	18.10	0.1	801	0.01%
2023/10/18	1.1	18.01	0	0.00	18.35	1.1	826	0.13%
2023/10/11	0.2	18.95	2	18.95	18.85	-1.8	938	-0.19%
2023/10/04	0	0.00	0	18.95	18.90	0	971	0.00%
2023/09/25	1	19.10	0	0.00	19.05	1	1,066	0.09%
2023/09/18	0.3	19.30	2	19.20	19.20	-1.7	1,195	-0.14%
2023/09/07	1.1	19.20	0	0.00	19.20	1.1	1,253	0.08%
2023/09/05	0.1	19.50	0	0.00	19.45	0.1	1,265	0.01%
2023/08/22	1	19.10	0	0.00	19.15	1	1,266	0.08%
2023/08/18	0	0.00	0.1	19.00	18.95	-0.1	1,242	-0.01%
2023/08/11	0.1	19.70	0	0.00	19.65	0.1	1,105	0.01%
2023/08/07	0	20.25	0	0.00	20.10	0	1,128	0.00%
2023/08/01	1	20.00	0	0.00	20.20	1	1,110	0.09%
2023/07/26	0.1	19.95	0	0.00	20.15	0.1	1,101	0.01%
2023/07/25	0	20.00	0	0.00	19.95	0	1,105	0.00%
2023/07/24	12	20.06	0	0.00	20.05	12	1,074	1.12%
2023/07/20	5	20.10	4	20.15	20.30	1	1,057	0.09%
2023/07/19	20	22.09	0	0.00	21.95	20	1,004	1.99%
2023/07/12	11	21.90	0	0.00	21.90	11	1,063	1.04%
2023/07/06	0	0.00	2	22.18	21.90	-2	1,162	-0.17%
2023/07/05	6	22.18	1	22.25	22.25	5	1,145	0.44%
2023/07/04	5	21.85	0	0.00	21.80	5	1,139	0.44%
2023/07/03	1	21.90	0	0.00	21.90	1	1,159	0.09%
2023/06/28	10	21.90	0	0.00	21.95	10	1,349	0.74%
2023/06/27	10	22.10	0	0.00	22.10	10	1,319	0.76%
2023/06/26	5.1	22.40	0	0.00	22.30	5.1	1,301	0.39%
2023/06/20	1	22.65	0	0.00	22.65	1	1,314	0.08%
2023/06/05	1	22.65	0	0.00	22.60	1	1,553	0.06%
2023/06/02	0	22.75	0	0.00	22.60	0	1,596	0.00%
2023/06/01	0	0.00	75	22.45	22.45	-75	1,599	-4.69%
2023/05/30	0	22.55	0	0.00	22.50	0	1,634	0.00%
2023/05/24	0.2	22.90	0	0.00	22.75	0.2	1,695	0.01%
2023/05/18	0	22.65	0	0.00	22.55	0	1,749	0.00%
2023/05/17	0	22.50	0	0.00	22.70	0	1,753	0.00%
2023/05/16	0.2	22.45	0	0.00	22.35	0.2	1,753	0.01%
2023/05/09	0	22.70	0	0.00	22.70	0	1,777	0.00%
2023/05/08	0	0.00	10	22.70	22.80	-10	1,795	-0.56%
2023/05/05	0	22.80	0	0.00	22.70	0	1,801	0.00%
2023/05/04	0	22.80	0	0.00	22.65	0	1,827	0.00%
2023/05/03	0	22.65	0	0.00	22.55	0	1,827	0.00%
2023/05/02	0	23.05	0	0.00	22.65	0	1,826	0.00%
2023/04/28	0	22.75	5	22.60	22.80	-5	1,818	-0.27%
2023/04/27	0	22.45	0	0.00	22.45	0	1,809	0.00%
2023/04/26	0	0.00	10	22.28	22.35	-10	1,809	-0.55%
2023/04/24	0	22.35	0	0.00	22.20	0	1,802	0.00%
2023/04/19	8	22.53	0	0.00	22.40	8	1,711	0.47%
2023/04/18	5	22.75	0	0.00	22.85	5	1,638	0.31%
2023/04/14	10	22.95	30	23.00	22.95	-20	1,625	-1.23%
2023/04/13	5	22.90	2	23.00	22.75	3	1,587	0.19%
2023/04/06	0	22.95	0	0.00	22.90	0	1,559	0.00%
2023/03/31	2	22.90	0	0.00	22.95	2	1,556	0.13%
2023/03/30	11	22.68	0	0.00	22.75	11	1,569	0.70%
2023/03/28	0	23.95	0	0.00	23.95	0	1,457	0.00%
2023/03/27	2	23.90	0	0.00	23.95	2	1,453	0.14%
2023/03/21	0	23.90	0	0.00	23.85	0	1,504	0.00%
2023/03/15	1	23.80	0	0.00	23.90	1	1,480	0.07%
2023/03/14	5	23.50	0	0.00	23.55	5	1,467	0.34%
2023/03/10	13	23.80	5	23.76	23.80	8	1,414	0.57%
2023/03/08	1	24.45	0	0.00	24.25	1	1,330	0.08%
2023/03/07	1	23.85	1.8	24.10	24.40	-0.8	1,309	-0.06%
2023/03/06	0	0.00	1	23.45	23.45	-1	1,267	-0.08%
2023/03/02	1	23.00	0	0.00	23.00	1	1,244	0.08%
2023/02/22	0	23.55	0	0.00	23.20	0	1,194	0.00%
2023/02/15	0	0.00	2	23.35	23.30	-2	1,161	-0.17%
2023/02/08	0	0.00	2	22.95	23.05	-2	1,191	-0.17%
2023/01/13	0	0.00	2	23.00	23.00	-2	1,117	-0.18%
2022/12/28	2	22.45	0	0.00	22.15	2	1,143	0.17%
2022/12/26	2	22.30	0	0.00	22.60	2	1,103	0.18%
2022/12/22	3	22.30	0	0.00	22.80	3	1,060	0.28%
2022/12/20	15	23.08	0	0.00	22.90	15	1,035	1.45%
2022/12/06	5	25.30	0	0.00	25.15	5	897	0.56%
2022/11/28	0	0.00	17	25.50	25.65	-17	892	-1.90%
2022/11/24	0	0.00	4	25.60	25.60	-4	900	-0.44%
2022/11/14	0	0.00	1	25.80	25.80	-1	985	-0.10%
2022/11/04	0	0.00	8	24.85	24.80	-8	985	-0.81%
2022/10/28	0	0.00	9	24.70	24.70	-9	1,096	-0.82%
2022/10/17	3	24.10	2	24.10	24.40	1	1,104	0.09%
2022/10/05	2	24.60	0	0.00	24.65	2	1,192	0.17%
2022/09/05	0	0.00	2	25.70	25.55	-2	1,328	-0.15%
2022/08/30	2	25.73	0	0.00	25.70	2	1,315	0.15%
2022/08/02	5	23.90	0	0.00	24.50	5	1,089	0.46%
2022/07/22	0	0.00	10	24.30	24.25	-10	1,075	-0.93%
2022/07/11	10	24.40	0	0.00	23.55	10	914	1.09%
2022/07/08	1	25.30	0	0.00	25.35	1	875	0.11%
2022/06/22	0	0.00	5	25.20	25.20	-5	807	-0.62%
2022/06/15	0	0.00	2	25.85	25.85	-2	749	-0.27%
2022/06/08	0.1	25.10	0	0.00	25.15	0.1	737	0.02%
2022/05/16	0	0.00	11	23.94	24.20	-11	973	-1.13%
2022/05/10	5	23.80	0	0.00	24.15	5	981	0.51%
2022/05/06	4	25.05	0	0.00	25.10	4	943	0.42%
2022/04/25	5	24.95	0	0.00	24.80	5	1,019	0.49%
2022/04/21	0	0.00	16	25.40	25.40	-16	1,069	-1.50%
2022/04/12	10	25.25	0	0.00	25.30	10	1,102	0.91%
2022/04/06	0.4	24.90	0	0.00	25.15	0.4	1,084	0.03%
2022/03/24	10	24.60	0	0.00	24.65	10	1,188	0.84%
2022/03/16	10	24.10	0	0.00	24.15	10	1,331	0.75%
2022/03/09	0	24.10	0	0.00	24.15	0	1,303	0.00%
2022/03/04	0.1	24.60	0	0.00	24.60	0.1	1,404	0.01%
2022/03/03	0	0.00	6	24.05	24.60	-6	1,449	-0.41%
2022/02/23	0	0.00	2	25.15	25.20	-2	1,507	-0.13%
2022/02/22	0	0.00	5	24.70	24.85	-5	1,539	-0.32%
2022/01/20	5	23.70	0	0.00	23.65	5	1,666	0.30%
2022/01/19	0	0.00	1	23.60	23.75	-1	1,669	-0.06%
2022/01/18	0	23.60	0	0.00	23.75	0	1,618	0.00%
2022/01/17	1	23.60	0	0.00	23.85	1	1,671	0.06%
2022/01/03	30	23.78	0	0.00	23.90	30	1,761	1.70%
2021/12/29	10	23.85	0	0.00	23.90	10	1,787	0.56%
2021/12/24	0	0.00	2	24.10	24.10	-2	1,831	-0.11%
2021/12/23	0	0.00	3	24.07	24.10	-3	1,822	-0.16%
2021/12/21	0	0.00	4	23.60	23.95	-4	1,801	-0.22%
2021/12/17	0	0.00	3	23.45	23.50	-3	1,815	-0.17%
2021/12/14	0	23.00	0	0.00	23.00	0	1,838	0.00%
2021/11/19	2	23.25	0	0.00	23.50	2	1,478	0.14%
2021/11/18	2	23.45	0	0.00	23.55	2	1,429	0.14%
2021/11/16	1	23.45	0	0.00	23.65	1	1,399	0.07%
2021/11/15	22	23.55	0	0.00	23.80	22	1,385	1.59%
2021/11/12	2	23.55	1	23.90	23.90	1	1,352	0.07%
2021/11/11	2	23.60	0	0.00	23.90	2	1,322	0.15%
2021/11/10	0	0.00	2	24.05	24.10	-2	1,315	-0.15%
2021/11/05	2	23.55	0	0.00	23.90	2	1,318	0.15%
2021/11/03	0	0.00	2	23.85	23.90	-2	1,299	-0.15%
2021/11/02	3	23.45	11	23.45	23.80	-8	1,292	-0.62%
2021/10/29	0	0.00	1	24.00	24.15	-1	1,265	-0.08%
2021/10/28	2	24.05	0	0.00	24.25	2	1,267	0.16%
2021/10/27	3	24.05	0	0.00	24.30	3	1,273	0.24%
2021/10/25	2.2	24.09	0	0.00	24.00	2.2	1,273	0.17%
2021/10/22	6	24.40	0	0.00	24.75	6	1,223	0.49%
2021/10/21	0	0.00	7	24.14	24.90	-7	1,234	-0.57%
2021/10/18	0	0.00	17	23.50	23.40	-17	1,169	-1.45%
2021/10/15	0	0.00	2	22.90	22.95	-2	1,151	-0.17%
2021/10/08	0	0.00	3	22.98	23.10	-3	1,108	-0.27%
2021/09/30	0	0.00	3	22.25	22.35	-3	976	-0.31%
2021/09/29	0	0.00	2	22.10	22.10	-2	965	-0.21%
2021/09/23	0	0.00	2	21.70	21.85	-2	927	-0.22%
2021/09/13	0	0.00	11	21.35	21.25	-11	820	-1.34%
2021/09/06	5	20.70	0	0.00	20.60	5	756	0.66%
2021/09/02	5	20.80	0	0.00	20.95	5	755	0.66%
2021/08/31	0	0.00	2	20.75	20.75	-2	722	-0.28%
2021/08/16	0	20.00	0	0.00	20.15	0	715	0.00%
2021/08/09	5	19.90	0	0.00	20.00	5	831	0.60%
2021/08/05	0	20.75	0	0.00	20.75	0	863	0.00%
2021/07/27	0	0.00	1	20.80	20.80	-1	1,013	-0.10%
2021/07/23	0	0.00	5	21.10	21.10	-5	1,007	-0.50%
2021/07/22	4	20.30	0	0.00	20.45	4	1,005	0.40%
2021/07/16	5	20.20	0	0.00	20.25	5	1,146	0.44%
2021/07/15	0	0.00	0.1	19.95	20.15	-0.1	1,192	0.00%
2021/07/13	5	20.10	6	19.98	20.10	-1	1,295	-0.08%
2021/07/09	0	0.00	1	20.10	20.10	-1	1,356	-0.07%
2021/07/08	0	0.00	14	20.22	20.30	-14	1,361	-1.03%
2021/07/05	0	0.00	2	20.10	20.10	-2	1,367	-0.15%
2021/07/02	0	19.50	0	0.00	19.50	0	1,379	0.00%
2021/07/01	0	19.50	0	0.00	19.50	0	1,400	0.00%
2021/06/25	2	19.85	0	0.00	19.70	2	1,454	0.14%
2021/06/24	0	0.00	1	19.80	19.70	-1	1,465	-0.07%
2021/06/22	1	19.35	0	0.00	19.35	1	1,522	0.07%
2021/06/21	2	19.33	0	0.00	19.30	2	1,525	0.13%
2021/06/15	2	19.80	0	0.00	19.80	2	1,512	0.13%
2021/06/10	2	19.95	0	0.00	19.90	2	1,506	0.13%
2021/06/09	5	19.97	0	0.00	20.10	5	1,507	0.33%
2021/06/02	0	0.00	0.4	19.90	20.55	-0.4	1,496	-0.03%
2021/05/28	0	0.00	0.3	19.70	19.75	-0.3	1,485	-0.02%
2021/05/18	0	0.00	1	19.15	19.20	-1	1,377	-0.07%
2021/05/17	1	18.70	0	0.00	18.40	1	1,363	0.07%
2021/05/12	2	20.08	0	0.00	20.00	2	1,280	0.16%
2021/05/05	2	22.10	4.4	22.06	21.85	-2.4	1,156	-0.21%
2021/05/04	1	21.70	0	0.00	21.80	1	1,139	0.09%
2021/05/03	1	22.20	0	0.00	22.40	1	1,064	0.09%
2021/04/29	1	22.95	0	0.00	22.65	1	1,040	0.10%
2021/04/28	4	23.03	3	23.20	23.10	1	1,010	0.10%
2021/04/26	0	0.00	0.6	22.65	22.85	-0.6	975	-0.06%
2021/04/22	0	0.00	5	22.88	22.50	-5	939	-0.53%
2021/04/21	5	22.45	0	0.00	22.80	5	861	0.58%
2021/04/19	0	23.00	8	22.96	22.60	-8	785	-1.02%
2021/04/16	0	22.00	3	22.00	22.20	-3	731	-0.41%
2021/04/14	1.1	21.13	0.3	20.85	21.30	0.8	675	0.12%
2021/04/13	0	0.00	5	21.23	21.25	-5	670	-0.75%
2021/04/12	0	0.00	1	20.90	21.10	-1	659	-0.15%
2021/04/09	1	20.80	1	21.00	21.00	0	656	0.00%
2021/04/08	0	20.85	1	20.90	21.00	-1	651	-0.15%
2021/04/06	0	0.00	4	20.33	20.50	-4	611	-0.65%
2021/03/29	0	0.00	1	19.45	19.40	-1	573	-0.17%
2021/03/26	0.1	19.60	2	19.60	19.65	-1.9	572	-0.33%
2021/03/25	2	19.60	0	0.00	19.70	2	570	0.35%
2021/03/24	0	0.00	8.4	18.85	18.80	-8.4	532	-1.58%
2021/03/19	1	18.80	0	0.00	18.80	1	567	0.18%
2021/03/18	0	18.75	0	0.00	18.85	0	604	0.00%
2021/03/17	0	0.00	4.4	18.75	18.85	-4.4	646	-0.68%
2021/03/16	0	18.60	1	18.80	18.85	-1	685	-0.14%
2021/03/10	0	18.95	1	19.05	19.05	-1	935	-0.11%
2021/03/08	0	18.65	0	0.00	18.70	0	981	0.00%
2021/03/05	0	0.00	4	18.65	18.70	-4	987	-0.41%
2021/03/02	3	18.60	0	0.00	18.50	3	994	0.30%
2021/02/25	3	18.80	0	0.00	18.65	3	993	0.30%
2021/02/24	0	18.70	0	0.00	18.80	0	996	0.00%
2021/02/23	0	18.70	0	0.00	18.75	0	1,008	0.00%
2021/02/22	0	0.00	8.8	18.51	18.70	-8.8	1,014	-0.87%
2021/01/26	0	0.00	0.2	18.15	18.05	-0.2	1,036	-0.02%
2021/01/25	0	0.00	3	18.20	18.25	-3	1,038	-0.29%
2021/01/22	1	18.20	0	0.00	18.25	1	1,036	0.10%
2021/01/21	1	18.45	0	0.00	18.40	1	1,028	0.10%
2021/01/20	0	0.00	5	18.70	18.55	-5	1,026	-0.49%
2021/01/13	1	19.15	0.9	19.11	19.30	0.1	1,018	0.01%
2021/01/12	0.4	19.25	0	0.00	19.25	0.4	1,016	0.04%
2021/01/11	1	19.50	0	0.00	19.45	1	1,013	0.10%
2021/01/07	0	0.00	0.3	19.30	19.45	-0.3	1,018	-0.03%
2021/01/06	0.4	19.20	0	0.00	19.20	0.4	1,015	0.04%
2021/01/04	0	0.00	6	19.58	19.60	-6	1,005	-0.60%
2020/12/31	0	0.00	0	19.65	19.60	0	1,013	0.00%
2020/12/30	0	19.67	2	19.65	19.60	-2	1,027	-0.19%
2020/12/29	20	19.60	25	19.56	19.70	-5	1,034	-0.48%
2020/12/28	0	0.00	0.5	19.70	19.70	-0.5	1,043	-0.05%
2020/12/25	0	0.00	5.7	19.83	19.85	-5.7	1,066	-0.53%
2020/12/24	0	0.00	1.5	19.65	19.65	-1.5	1,071	-0.14%
2020/12/22	0	19.95	0	0.00	19.85	0	1,085	0.00%
2020/12/17	7	20.00	0	0.00	20.00	7	1,105	0.63%
2020/12/16	0.2	20.20	0	0.00	20.15	0.2	1,197	0.02%
2020/12/15	0	0.00	0.1	20.25	20.20	-0.1	1,200	-0.01%
2020/12/14	1.8	19.94	30	20.28	20.30	-28.2	1,188	-2.37%
2020/12/02	17	18.66	4	18.75	18.60	13	1,167	1.11%
2020/12/01	16	18.77	1	18.80	18.75	15	1,131	1.33%
2020/11/30	1	18.85	24	18.93	19.00	-23	1,094	-2.10%
2020/11/27	0	0.00	0.1	17.85	18.10	-0.1	937	-0.01%
2020/11/26	0	0.00	6	18.06	18.10	-6	915	-0.66%
2020/11/25	0	0.00	1	18.30	18.10	-1	904	-0.11%
2020/11/24	0	0.00	6.1	18.07	17.85	-6.1	861	-0.70%
2020/11/20	0	0.00	0.1	17.50	17.40	-0.1	812	-0.01%
2020/11/19	1	17.50	0	0.00	17.45	1	809	0.12%
2020/11/12	0	0.00	3	17.73	17.65	-3	823	-0.36%
2020/11/11	0	0.00	1	17.80	17.80	-1	818	-0.12%
2020/10/27	5	17.20	0	0.00	17.20	5	816	0.61%
2020/10/23	5	17.05	0	0.00	17.20	5	816	0.61%
2020/10/22	5	17.15	0	0.00	17.10	5	819	0.61%
2020/10/15	6	17.23	0	0.00	17.30	6	856	0.70%
2020/10/13	0	0.00	0	17.65	17.35	0	862	0.00%
2020/10/12	7	17.50	0	0.00	17.45	7	857	0.82%
2020/10/08	6	17.62	0	0.00	17.75	6	858	0.70%
2020/10/06	35	17.74	0	0.00	17.80	35	870	4.02%
2020/10/05	4	17.55	0	0.00	17.75	4	872	0.46%
2020/09/30	1	17.65	0	0.00	17.65	1	875	0.11%
2020/09/25	0	0.00	5	17.55	17.60	-5	905	-0.56%
2020/09/24	3	17.80	0	0.00	17.65	3	898	0.34%
2020/09/23	0	18.10	2	18.30	18.15	-2	878	-0.23%
2020/09/22	6	18.23	0	0.00	18.30	6	872	0.69%
2020/09/18	5	18.35	0	0.00	18.30	5	841	0.59%
2020/09/15	0	0.00	1	18.10	18.10	-1	814	-0.12%
2020/09/11	1	18.10	0	0.00	18.25	1	805	0.12%
2020/09/10	2	18.35	10	18.29	18.15	-8	779	-1.03%
2020/09/08	1	17.60	0	0.00	17.50	1	679	0.15%
2020/09/07	0	0.00	4	17.61	17.35	-4	694	-0.58%
2020/09/02	2	17.00	2.9	17.07	17.00	-0.9	745	-0.12%
2020/08/28	0	0.00	2	17.30	17.30	-2	840	-0.24%
2020/08/26	1	17.00	0	0.00	17.05	1	874	0.11%
2020/08/19	0	0.00	1.2	17.43	17.45	-1.2	903	-0.13%
2020/08/17	2	17.45	0	0.00	17.45	2	902	0.22%
2020/08/13	2	17.40	0	0.00	17.30	2	916	0.22%
2020/08/12	1	17.40	0.3	17.40	17.50	0.7	925	0.07%
2020/08/10	1	17.80	0	0.00	17.70	1	945	0.11%
2020/08/07	1	17.85	0	0.00	17.75	1	955	0.10%
2020/08/05	1	17.60	1	17.55	18.00	0	963	0.00%
2020/07/22	0	0.00	0.2	17.60	17.70	-0.2	1,105	-0.02%
2020/07/16	0	0.00	42	17.50	17.70	-42	1,129	-3.72%
2020/07/15	3	17.52	4	17.50	17.50	-1	1,138	-0.09%
2020/07/14	0	0.00	2	17.50	17.40	-2	1,154	-0.17%
2020/07/13	0	0.00	2	17.48	17.45	-2	1,163	-0.17%
2020/07/10	1	17.65	0	0.00	17.60	1	1,165	0.09%
2020/07/09	0	0.00	3	18.00	18.00	-3	1,184	-0.25%
2020/07/08	1	18.05	10	18.03	18.05	-9	1,223	-0.74%
2020/07/06	2	18.60	0	0.00	18.45	2	1,267	0.16%
2020/07/03	6	18.05	0	0.00	18.05	6	1,286	0.47%
2020/06/24	1	18.20	4	18.23	18.20	-3	1,383	-0.22%
2020/06/22	3	18.38	0	0.00	18.40	3	1,479	0.20%
2020/06/16	1	18.55	1	18.40	18.45	0	1,553	0.00%
2020/06/12	0	18.65	0	0.00	18.75	0	1,662	0.00%
2020/06/11	2	18.65	0	0.00	18.50	2	1,663	0.12%
2020/06/10	3	19.13	0	0.00	19.15	3	1,651	0.18%
2020/06/08	0	0.00	7	18.75	18.70	-7	1,688	-0.41%
2020/06/05	0	0.00	11	18.99	18.85	-11	1,686	-0.65%
2020/06/04	14	18.55	11	18.69	18.80	3	1,693	0.18%
2020/05/22	1	17.10	0	0.00	17.05	1	1,688	0.06%
2020/05/21	10	17.20	0	0.00	17.30	10	1,692	0.59%
2020/05/19	0	0.00	3	17.05	17.15	-3	1,690	-0.18%
2020/05/14	0	0.00	1	16.85	16.70	-1	1,674	-0.06%
2020/05/12	0	0.00	6.8	17.17	17.15	-6.8	1,750	-0.39%
2020/05/08	3	17.42	1	17.40	17.35	2	1,775	0.11%
2020/05/07	0	0.00	4	17.55	17.70	-4	1,754	-0.23%
2020/05/04	1	17.00	0	0.00	17.15	1	1,731	0.06%
2020/04/29	0	0.00	2	17.55	17.50	-2	1,727	-0.12%
2020/04/28	0	0.00	1	17.20	17.45	-1	1,717	-0.06%
2020/04/27	0	0.00	1	16.95	16.60	-1	1,760	-0.06%
2020/04/23	1	16.30	1	16.65	16.40	0	1,763	0.00%
2020/04/22	4	16.30	0	0.00	16.30	4	1,761	0.23%
2020/04/21	12	16.80	0	0.00	16.40	12	1,768	0.68%
2020/04/20	2	17.25	0	0.00	17.15	2	1,743	0.11%
2020/04/17	2	17.35	0	0.00	17.05	2	1,757	0.11%
2020/04/16	0	17.20	0	0.00	17.20	0	1,742	0.00%
2020/04/13	1	17.25	71	17.36	17.45	-70	1,721	-4.07%
2020/04/10	1	16.95	3	17.10	17.00	-2	1,680	-0.12%
2020/04/09	7	16.32	36.6	16.49	16.55	-29.6	1,665	-1.78%
2020/04/01	0	0.00	1	15.35	15.45	-1	1,641	-0.06%
2020/03/27	1	14.95	1	15.10	14.95	0	1,743	0.00%
2020/03/26	1	14.85	0	0.00	14.95	1	1,790	0.06%
2020/03/20	0	0.00	1	14.00	14.70	-1	1,768	-0.06%
2020/03/19	3	13.33	0	0.00	13.40	3	1,770	0.17%
2020/03/18	0	0.00	4	15.45	14.75	-4	1,732	-0.23%
2020/03/17	1	15.60	4	15.39	15.50	-3	1,718	-0.17%
2020/03/13	15	16.40	3.2	16.48	16.95	11.8	1,793	0.66%
2020/03/12	36	18.22	1	18.35	18.15	35	1,841	1.90%
2020/03/11	2	19.40	2	19.08	19.10	0	1,848	0.00%
2020/03/10	6	18.45	0	0.00	19.75	6	1,883	0.32%
2020/03/09	5	19.69	2	19.28	19.05	3	1,880	0.16%
2020/03/06	2	19.95	0	0.00	19.95	2	1,883	0.11%
2020/03/04	0	0.00	5	20.10	20.15	-5	2,124	-0.24%
2020/03/02	6	19.88	0	0.00	19.95	6	2,240	0.27%
2020/02/27	1	20.95	0	0.00	20.65	1	2,297	0.04%
2020/02/24	4	21.44	0	0.00	21.40	4	2,455	0.16%
2020/02/14	0	0.00	1	22.50	22.35	-1	2,538	-0.04%
2020/02/13	0	0.00	14	22.19	22.20	-14	2,523	-0.55%
2020/02/12	3	21.03	0	0.00	21.00	3	2,472	0.12%
2020/02/11	1	21.05	0	0.00	20.90	1	2,481	0.04%
2020/02/10	3	21.35	2	21.25	21.25	1	2,468	0.04%
2020/02/05	2	22.00	0	0.00	21.95	2	2,474	0.08%
2020/02/03	4	21.96	0	0.00	21.95	4	2,502	0.16%
2020/01/31	2	22.90	0	0.00	22.90	2	2,500	0.08%
2020/01/30	3	22.63	1	22.90	22.65	2	2,529	0.08%
2020/01/20	3	23.85	0	0.00	23.75	3	2,531	0.12%
2020/01/16	0.2	24.10	28	24.10	24.10	-27.8	2,579	-1.08%
2020/01/09	0.2	24.50	0	0.00	24.45	0.2	2,643	0.01%
2020/01/08	3	24.40	0	0.00	24.40	3	2,636	0.11%
2020/01/07	0	0.00	1	24.55	24.55	-1	2,623	-0.04%
2020/01/03	2	24.85	0.8	25.05	25.05	1.2	2,638	0.05%
2020/01/02	0.2	25.40	0.2	25.40	25.40	0	2,624	0.00%
2019/12/31	0	0.00	3	25.20	25.85	-3	2,620	-0.11%
2019/12/27	2	24.63	0	0.00	24.60	2	2,598	0.08%
2019/12/26	0.1	24.65	0	0.00	24.65	0.1	2,626	0.00%
2019/12/25	2	24.45	0	0.00	24.50	2	2,628	0.08%
2019/12/24	16.6	23.94	7	24.15	24.30	9.6	2,627	0.37%
2019/12/23	3	24.55	2	24.95	24.55	1	2,489	0.04%
2019/12/20	0	0.00	1	25.55	25.50	-1	2,408	-0.04%
2019/12/18	0.2	25.40	8.4	25.21	25.45	-8.2	2,421	-0.34%
2019/12/17	2.4	25.64	1	25.60	25.60	1.4	2,406	0.06%
2019/12/16	0	0.00	3.6	25.89	25.90	-3.6	2,388	-0.15%
2019/12/04	0	0.00	6	22.50	22.35	-6	2,371	-0.25%
2019/12/03	3	22.10	0	0.00	22.25	3	2,337	0.13%
2019/12/02	3	22.15	0	0.00	22.20	3	2,358	0.13%
2019/11/29	0	0.00	3	22.60	22.45	-3	2,310	-0.13%
2019/11/28	6	22.38	7	22.52	22.45	-1	2,264	-0.04%
2019/11/27	4	22.83	0	0.00	22.85	4	2,180	0.18%
2019/11/26	1	23.15	0	0.00	22.95	1	2,163	0.05%
2019/11/25	4	22.91	0	0.00	23.00	4	2,125	0.19%
2019/11/20	21	23.06	8	23.18	23.00	13	2,039	0.64%
2019/11/19	0	0.00	121	22.50	22.70	-121	1,846	-6.55%	大賣/鉅額交易
2019/11/15	3	21.85	8	22.22	21.95	-5	1,733	-0.29%
2019/11/14	0	0.00	16	21.75	22.30	-16	1,663	-0.96%
2019/11/11	2	20.90	0	20.95	21.05	2	1,654	0.12%
2019/11/05	5	20.90	1.2	20.87	21.00	3.8	1,772	0.21%
2019/11/04	3	20.95	5	21.04	20.85	-2	1,785	-0.11%
2019/10/30	0	0.00	8	20.90	20.85	-8	1,798	-0.44%
2019/10/29	3	20.65	0	0.00	20.60	3	1,802	0.17%
2019/10/23	1	20.75	0	0.00	20.75	1	1,788	0.06%
2019/10/21	0	0.00	3	20.95	21.00	-3	1,774	-0.17%
2019/10/17	8	21.21	7	21.07	21.10	1	1,748	0.06%
2019/10/16	0	0.00	1	20.70	20.70	-1	1,677	-0.06%
2019/10/15	0	0.00	2	20.65	20.70	-2	1,652	-0.12%
2019/10/14	0	0.00	106	20.51	20.80	-106	1,628	-6.51%	大賣/鉅額交易
2019/10/09	0	0.00	9	20.42	20.20	-9	1,584	-0.57%
2019/10/01	0	0.00	50	19.95	19.95	-50	1,606	-3.11%
2019/09/27	55	19.90	0	0.00	19.90	55	1,626	3.38%
2019/09/25	1	20.00	0	0.00	20.00	1	1,625	0.06%
2019/09/24	1	20.15	0	0.00	20.10	1	1,634	0.06%
2019/09/23	0	0.00	8	20.42	20.35	-8	1,637	-0.49%
2019/09/20	50	20.25	4	20.36	20.15	46	1,642	2.80%
2019/09/19	3	19.95	0	0.00	20.00	3	1,627	0.18%
2019/09/18	72	20.11	6	20.15	20.15	66	1,655	3.99%
2019/09/11	5	19.75	0	0.00	19.80	5	1,720	0.29%
2019/09/10	8	19.93	0	0.00	19.95	8	1,723	0.46%
2019/09/09	3	20.10	0	0.00	20.10	3	1,713	0.18%
2019/09/06	4	20.24	0	0.00	20.30	4	1,706	0.23%
2019/09/05	1	20.40	0	0.00	20.40	1	1,712	0.06%
2019/09/04	5	20.60	9	20.47	20.55	-4	1,743	-0.23%
2019/09/03	3	20.25	0	0.00	20.20	3	1,717	0.17%
2019/09/02	8	20.25	0	0.00	20.30	8	1,719	0.47%
2019/08/30	0	0.00	4	20.04	19.95	-4	1,709	-0.23%
2019/08/29	4	19.69	0	0.00	19.70	4	1,706	0.23%
2019/08/28	0	0.00	3	19.87	19.85	-3	1,708	-0.18%
2019/08/22	1	20.05	0	0.00	20.05	1	1,802	0.06%
2019/08/21	1	20.20	0	0.00	20.20	1	1,873	0.05%
2019/08/20	1	20.15	0	0.00	20.20	1	1,927	0.05%
2019/08/19	2	20.15	0	0.00	20.15	2	1,971	0.10%
2019/08/16	6	20.23	0	0.00	20.20	6	1,964	0.31%
2019/08/15	6	20.73	0	0.00	20.45	6	1,959	0.31%
2019/08/14	0	0.00	3	21.10	21.25	-3	1,982	-0.15%
2019/08/13	1	21.20	23	21.06	21.20	-22	1,942	-1.13%
2019/08/12	3	20.05	0	0.00	20.10	3	1,888	0.16%
2019/08/07	2	19.95	2	20.00	19.75	0	2,007	0.00%
2019/07/31	3	20.20	0	0.00	20.15	3	2,320	0.13%
2019/07/30	3	20.50	2	20.40	20.40	1	2,361	0.04%
2019/07/26	0	0.00	10	20.65	20.70	-10	2,486	-0.40%
2019/07/25	0	0.00	10	20.61	20.55	-10	2,586	-0.39%
2019/07/22	1	20.60	0	0.00	20.65	1	3,329	0.03%
2019/07/16	5	20.80	0	0.00	20.80	5	3,385	0.15%
2019/07/11	9	20.87	9	20.82	20.80	0	3,455	0.00%
2019/07/08	5	20.78	2	20.90	20.75	3	3,520	0.09%
2019/07/04	0	0.00	6	21.19	21.05	-6	3,564	-0.17%
2019/07/03	2	20.83	6	20.95	20.70	-4	3,553	-0.11%
2019/06/26	2	20.95	4	20.96	20.85	-2	3,606	-0.06%
2019/06/25	0	0.00	1	20.95	20.85	-1	3,611	-0.03%
2019/06/24	0	0.00	1	20.70	20.60	-1	3,602	-0.03%
2019/06/21	9	20.76	0	0.00	20.80	9	3,614	0.25%
2019/06/19	23	20.50	5	20.91	20.95	18	3,566	0.50%
2019/06/18	2	20.53	0	0.00	20.50	2	3,551	0.06%
2019/06/13	3	20.70	0	0.00	20.70	3	3,565	0.08%
2019/06/12	4	20.88	0	0.00	20.90	4	3,559	0.11%
2019/06/10	0	0.00	3	21.60	21.40	-3	3,533	-0.08%
2019/06/04	3	21.25	0	0.00	20.95	3	3,570	0.08%
2019/05/31	0	0.00	3	21.80	21.80	-3	3,589	-0.08%
2019/05/30	1	21.40	7	21.41	21.30	-6	3,539	-0.17%
2019/05/29	1	20.75	0	0.00	20.75	1	3,496	0.03%
2019/05/28	34	20.88	0	0.00	20.80	34	3,471	0.98%
2019/05/27	15	21.00	3	21.40	21.75	12	3,388	0.35%
2019/05/24	2	21.25	3	21.15	21.20	-1	3,327	-0.03%
2019/05/21	1	20.50	3	20.65	20.40	-2	3,244	-0.06%
2019/05/17	1	20.50	0	0.00	20.05	1	3,143	0.03%
2019/05/16	4	20.43	0	0.00	20.55	4	3,064	0.13%
2019/05/14	2	20.90	2	20.90	20.90	0	2,961	0.00%
2019/05/13	10	21.16	60	21.12	21.05	-50	2,878	-1.74%
2019/05/10	88	22.37	10	22.30	21.90	78	2,781	2.80%
2019/05/09	9.4	22.72	0	0.00	22.40	9.4	2,714	0.35%
2019/05/08	5	23.14	1	23.15	23.15	4	2,653	0.15%
2019/05/07	12	23.71	6	23.50	23.70	6	2,624	0.23%
2019/05/06	1	22.90	203	22.83	23.10	-202	2,582	-7.82%	大賣/鉅額交易
2019/05/03	20	22.87	8	22.65	22.90	12	2,540	0.47%
2019/05/02	32	22.20	4	22.14	22.35	28	2,487	1.13%
2019/04/30	53	22.87	86	22.58	22.55	-33	2,424	-1.36%
2019/04/29	316	21.92	279	22.27	22.10	37	2,293	1.61%	大買/大賣/
2019/04/26	40	24.08	20	23.90	23.90	20	1,778	1.12%
2019/04/24	3	26.58	0	0.00	26.55	3	1,678	0.18%
2019/04/23	4	26.20	0	0.00	26.50	4	1,656	0.24%
2019/04/22	0	0.00	1	26.35	26.35	-1	1,628	-0.06%
2019/04/19	10	26.30	5	26.30	26.25	5	1,634	0.31%
2019/04/18	11	26.67	0	0.00	26.30	11	1,617	0.68%
2019/04/17	3	27.10	0	0.00	27.05	3	1,577	0.19%
2019/04/16	8	27.25	0	0.00	27.50	8	1,565	0.51%
2019/04/15	14	27.44	15	27.43	27.40	-1	1,521	-0.07%
2019/04/11	5	28.35	0	0.00	28.35	5	1,481	0.34%
2019/04/10	5	28.90	0	0.00	29.10	5	1,443	0.35%
2019/04/08	11	28.99	0	0.00	28.90	11	1,430	0.77%
2019/04/02	5	29.40	5	29.35	29.40	0	1,394	0.00%
2019/03/27	5	30.00	1	29.75	29.80	4	1,374	0.29%
2019/03/26	0	29.70	2	29.75	29.85	-2	1,362	-0.15%
2019/03/22	0	0.00	1	29.35	29.45	-1	1,353	-0.07%
2019/03/20	1	29.15	0	0.00	29.25	1	1,351	0.07%
2019/03/19	0	0.00	1	29.15	29.00	-1	1,348	-0.07%
2019/03/12	5	28.35	0	0.00	28.25	5	1,350	0.37%
2019/03/11	1	28.25	0	0.00	28.35	1	1,349	0.07%
2019/03/08	0	0.00	10	28.80	28.85	-10	1,337	-0.75%
2019/03/07	5	28.80	0	0.00	28.40	5	1,361	0.37%
2019/02/25	0	28.10	0	0.00	28.10	0	1,340	0.00%
2019/02/21	5	28.15	0	0.00	28.15	5	1,346	0.37%
2019/02/18	0	27.70	0	0.00	27.70	0	1,421	0.00%
2019/02/15	5	28.00	0	0.00	28.00	5	1,435	0.35%
2019/02/14	20	27.88	0	0.00	28.05	20	1,429	1.40%
2019/01/24	10	28.40	5	28.40	28.45	5	1,393	0.36%
2019/01/23	1	27.95	0	0.00	28.00	1	1,387	0.07%
2019/01/21	0	0.00	2	27.40	27.30	-2	1,361	-0.15%
2019/01/17	0	0.00	4	26.90	26.75	-4	1,493	-0.27%
2019/01/16	0	26.65	0	0.00	26.65	0	1,520	0.00%
2019/01/15	0	0.00	5	26.76	26.80	-5	1,533	-0.33%
2019/01/11	0	0.00	10	26.00	26.00	-10	1,574	-0.63%
2019/01/10	10	26.28	2	26.15	26.20	8	1,593	0.50%
2019/01/08	1	25.45	0	0.00	25.40	1	1,632	0.06%
2018/12/27	2	25.45	4	25.60	25.50	-2	1,891	-0.11%
2018/12/22	1	25.70	0	0.00	25.75	1	1,918	0.05%
2018/12/18	12	25.65	0	0.00	25.40	12	1,939	0.62%
2018/12/17	5	26.17	0	0.00	26.15	5	1,956	0.26%
2018/12/14	5	26.20	0	0.00	26.30	5	1,970	0.25%
2018/12/11	5	26.16	0	0.00	26.20	5	1,975	0.25%
2018/12/07	0.6	26.90	0	0.00	26.90	0.6	1,990	0.03%
2018/12/06	0	26.70	0	0.00	26.50	0	2,011	0.00%
2018/12/05	0	0.00	2	26.85	26.80	-2	2,022	-0.10%
2018/12/03	2	26.80	0	0.00	26.90	2	2,104	0.10%
2018/11/28	4	26.80	0	0.00	27.00	4	2,097	0.19%
2018/11/26	0	0.00	1	27.15	26.90	-1	2,127	-0.05%
2018/11/22	0	0.00	4	26.88	26.80	-4	2,149	-0.19%
2018/11/16	1	27.00	1	27.30	27.10	0	2,237	0.00%
2018/11/15	2	26.95	1	27.30	27.40	1	2,245	0.04%
2018/11/14	0	0.00	5	27.30	27.30	-5	2,233	-0.22%
2018/11/12	2	26.45	0	0.00	26.45	2	2,296	0.09%
2018/11/09	2	26.45	0	0.00	26.60	2	2,328	0.09%
2018/11/05	0	0.00	14	26.31	26.30	-14	2,824	-0.50%
2018/11/01	0	0.00	10	26.20	26.40	-10	2,884	-0.35%
2018/10/30	0	25.40	0	0.00	25.40	0	2,911	0.00%
2018/10/29	12	25.02	0	0.00	25.60	12	2,966	0.40%
2018/10/26	12	24.65	4	24.70	24.85	8	2,994	0.27%
2018/10/25	5	25.65	68	25.26	25.20	-63	2,976	-2.12%
2018/10/24	5	27.20	70	27.00	26.80	-65	2,944	-2.21%
2018/10/23	0	0.00	211	27.50	27.40	-211	2,928	-7.21%	大賣/鉅額交易
2018/10/22	0	0.00	2	27.65	27.85	-2	2,937	-0.07%
2018/10/19	1	27.90	0	0.00	28.15	1	2,966	0.03%
2018/10/17	0	0.00	61	27.50	27.35	-61	2,927	-2.08%
2018/10/16	2	28.25	3	28.45	28.00	-1	2,929	-0.03%
2018/10/15	6	28.16	834	28.26	28.40	-828	2,922	-28.33%	大賣/鉅額交易
2018/10/12	3	28.47	0	0.00	29.20	3	2,874	0.10%
2018/10/11	12	28.62	79	28.43	28.65	-67	2,855	-2.35%
2018/10/08	0	0.00	4	29.84	29.55	-4	2,771	-0.14%
2018/10/05	51	29.49	0	0.00	29.40	51	2,765	1.84%
2018/10/01	6	30.13	10	30.10	30.40	-4	2,816	-0.14%
2018/09/27	43	30.62	0	0.00	30.40	43	2,906	1.48%
2018/09/26	1	30.45	56	30.56	30.65	-55	2,945	-1.87%
2018/09/25	6	30.31	13	30.42	30.50	-7	3,130	-0.22%
2018/09/21	14	30.50	30	30.11	30.30	-16	3,151	-0.51%
2018/09/18	4	30.40	2	30.45	30.35	2	3,262	0.06%
2018/09/14	5	30.95	1	31.10	31.25	4	3,486	0.11%
2018/09/13	1	30.90	3	30.97	31.35	-2	3,478	-0.06%
2018/09/12	1	30.20	7	30.26	30.45	-6	3,473	-0.17%
2018/09/11	34	29.40	28	29.79	30.10	6	3,487	0.17%
2018/09/10	68	29.87	25	29.89	29.25	43	3,533	1.22%
2018/09/07	85	30.58	160	31.23	30.40	-75	3,587	-2.09%	大賣/
2018/09/06	0	0.00	50	31.60	31.55	-50	3,567	-1.40%
2018/09/03	1	31.80	1	32.00	31.80	0	3,662	0.00%
2018/08/31	1	31.75	10	31.87	32.00	-9	3,686	-0.24%
2018/08/29	11	32.08	2	32.15	32.00	9	3,761	0.24%
2018/08/28	5	32.20	8	32.38	32.25	-3	3,780	-0.08%
2018/08/27	1	31.70	26	31.99	31.85	-25	3,773	-0.66%
2018/08/24	18	31.41	0	0.00	31.20	18	3,779	0.48%
2018/08/23	6	31.73	6	31.85	31.90	0	3,817	0.00%
2018/08/22	156	31.92	380	32.03	31.85	-224	3,879	-5.77%	大買/大賣/鉅額交易
2018/08/21	0	0.00	25	31.84	32.40	-25	3,885	-0.64%
2018/08/20	26	31.80	75	32.07	31.65	-49	3,934	-1.25%
2018/08/17	4	32.38	39	32.23	32.15	-35	4,055	-0.86%
2018/08/16	54	32.19	98	32.16	32.15	-44	4,185	-1.05%
2018/08/15	121	33.29	90	33.36	32.65	31	4,279	0.72%	大買/
2018/08/14	331	32.77	0	0.00	32.90	331	4,282	7.73%	大買/鉅額交易
2018/08/13	29	40.64	36	40.95	40.60	-7	4,208	-0.17%
2018/08/10	10.1	41.35	0	0.00	41.35	10.1	4,094	0.25%
2018/08/09	11	40.95	110	41.44	41.30	-99	4,106	-2.41%	大賣/
2018/08/08	2.1	41.62	50	41.82	41.50	-47.9	4,113	-1.16%
2018/08/07	0.1	41.70	40	41.85	41.80	-39.9	4,249	-0.94%
2018/08/06	88.1	41.97	40	42.10	41.75	48.1	4,323	1.11%
2018/08/03	46.1	41.68	61	41.59	41.90	-14.9	4,359	-0.34%
2018/08/02	10	41.00	0	0.00	41.20	10	4,353	0.23%
2018/08/01	0	0.00	93	40.88	41.30	-93	4,388	-2.12%
2018/07/30	1	39.90	0	0.00	40.00	1	4,406	0.02%
2018/07/27	75.2	40.48	83	40.44	40.20	-7.8	4,472	-0.17%
2018/07/26	1.1	40.03	24	40.09	40.00	-22.9	4,549	-0.50%
2018/07/25	0.2	39.60	7	39.42	39.50	-6.8	4,554	-0.15%
2018/07/20	0	0.00	2	38.80	38.85	-2	4,684	-0.04%
2018/07/18	0	0.00	32	38.41	38.55	-32	4,880	-0.66%
2018/07/17	25	38.25	8	38.23	38.25	17	5,069	0.34%
2018/07/16	0	0.00	3	38.77	38.65	-3	5,215	-0.06%
2018/07/13	125	38.65	2	38.60	38.65	123	5,360	2.29%	大買/鉅額交易
2018/07/12	0	0.00	2	38.30	38.45	-2	5,412	-0.04%
2018/07/11	33	38.33	138	38.47	38.15	-105	5,464	-1.92%	大賣/鉅額交易
2018/07/10	34	38.93	0	0.00	39.05	34	5,454	0.62%
2018/07/09	0	0.00	5	38.73	39.05	-5	5,553	-0.09%
2018/07/06	3	37.75	5	37.82	38.25	-2	5,584	-0.04%
2018/07/05	11	38.35	0	0.00	38.35	11	5,811	0.19%
2018/07/04	3	37.87	7	38.70	38.85	-4	5,895	-0.07%
2018/07/03	42	38.56	5	38.75	37.90	37	6,055	0.61%
2018/07/02	20	40.51	0	0.00	40.30	20	6,017	0.33%
2018/06/29	0	0.00	5	40.75	40.85	-5	6,205	-0.08%
2018/06/27	35	41.04	2	41.00	41.00	33	6,543	0.50%
2018/06/26	756	41.65	720	41.65	41.30	36	6,516	0.55%	大買/大賣/
2018/06/25	0	0.00	50	39.66	39.60	-50	6,419	-0.78%
2018/06/22	0	0.00	175	39.51	39.60	-175	6,450	-2.71%	大賣/鉅額交易
2018/06/20	0	0.00	2	39.70	39.60	-2	6,522	-0.03%
2018/06/19	1	39.55	5	39.90	39.55	-4	6,548	-0.06%
2018/06/15	0	0.00	38	39.65	40.10	-38	6,571	-0.58%
2018/06/13	32	39.73	10	39.75	39.40	22	6,638	0.33%
2018/06/12	10	39.40	3	39.42	39.40	7	6,672	0.10%
2018/06/11	0	0.00	8	39.66	39.65	-8	6,667	-0.12%
2018/06/08	6	39.02	0	0.00	39.00	6	6,745	0.09%
2018/06/07	3	39.25	10	39.60	39.20	-7	6,744	-0.10%
2018/06/06	30	39.60	121.2	39.55	39.75	-91.2	6,760	-1.35%	大賣/
2018/06/05	16	39.03	10	39.00	39.10	6	6,739	0.09%
2018/06/04	5	39.28	0	0.00	39.30	5	6,767	0.07%
2018/06/01	32	39.18	10	39.15	39.10	22	6,764	0.33%
2018/05/31	53	39.29	65	39.34	39.40	-12	6,798	-0.18%
2018/05/30	6	38.89	5	38.88	38.55	1	6,787	0.01%
2018/05/29	23	39.19	0	0.00	39.35	23	6,781	0.34%
2018/05/28	55	39.52	45	39.59	39.60	10	6,777	0.15%
2018/05/25	614	39.94	602	40.00	39.10	12	6,807	0.18%	大買/大賣/
2018/05/24	1,782	39.11	1,790	39.09	39.35	-8	6,700	-0.12%	大買/大賣/
2018/05/23	1,302	38.22	1,340	38.24	38.60	-38	6,639	-0.57%	大買/大賣/
2018/05/22	580	37.72	603	37.72	37.70	-23	6,655	-0.35%	大買/大賣/
2018/05/21	166	37.59	120	37.70	37.10	46	6,849	0.67%	大買/大賣/
2018/05/18	892	37.41	890	37.41	37.35	2	6,934	0.03%	大買/大賣/
2018/05/17	672	36.91	650	36.93	37.00	22	6,909	0.32%	大買/大賣/
2018/05/16	2	36.48	10	36.35	36.60	-8	6,893	-0.12%
2018/05/15	800	36.55	777	36.55	36.30	23	6,885	0.33%	大買/大賣/
2018/05/14	0	0.00	2	35.80	35.95	-2	6,837	-0.03%
2018/05/11	5	35.50	0	0.00	35.30	5	6,795	0.07%
2018/05/10	10	35.70	0	0.00	35.60	10	6,793	0.15%
2018/05/09	0	0.00	1	35.75	35.85	-1	6,942	-0.01%
2018/05/08	1	35.60	0	0.00	35.60	1	6,921	0.01%
2018/05/07	80	35.66	31	35.84	35.75	49	6,886	0.71%
2018/05/04	11	35.41	0	0.00	35.40	11	6,869	0.16%
2018/05/03	400	35.86	352	35.86	36.00	48	6,824	0.70%	大買/大賣/
2018/05/02	50	35.50	30	35.37	35.20	20	6,765	0.30%
2018/04/30	12	34.71	22	34.99	34.95	-10	6,743	-0.15%
2018/04/27	55	34.63	2	34.98	34.50	53	6,737	0.79%
2018/04/26	40.5	35.02	16	35.42	34.65	24.5	6,716	0.36%
2018/04/25	312.2	35.55	266	35.61	35.70	46.2	6,643	0.70%	大買/大賣/
2018/04/24	76	34.78	0	0.00	34.55	76	6,540	1.16%
2018/04/23	523	35.53	539	35.65	35.50	-16	6,506	-0.25%	大買/大賣/
2018/04/20	353	34.79	495	34.76	35.00	-142	6,347	-2.24%	大買/大賣/鉅額交易
2018/04/19	101	34.20	189.1	34.22	34.05	-88.1	6,244	-1.41%	大買/大賣/
2018/04/18	52	33.40	134	33.29	33.60	-82	6,135	-1.34%	大賣/
2018/04/17	160	33.52	205	33.34	32.85	-45	6,246	-0.72%	大買/大賣/
2018/04/16	188	33.27	43	33.30	33.50	145	6,228	2.33%	大買/鉅額交易
2018/04/13	170	32.98	26	32.75	32.85	144	6,234	2.31%	大買/鉅額交易
2018/04/12	50	33.47	2	33.60	33.40	48	6,254	0.77%
2018/04/11	178	33.60	14	33.32	33.65	164	6,237	2.63%	大買/鉅額交易
2018/04/10	10	34.07	203	34.19	34.90	-193	5,986	-3.22%	大賣/鉅額交易
2018/04/09	1,575	34.30	1,548	34.29	34.05	27	5,957	0.45%	大買/大賣/
2018/04/03	467	33.06	344	33.25	33.50	123	5,834	2.11%	大買/大賣/鉅額交易
2018/04/02	932	32.70	866	32.78	32.80	66	5,756	1.15%	大買/大賣/
2018/03/31	190	31.64	23	31.74	31.75	167	5,540	3.01%	大買/鉅額交易
2018/03/30	557	31.35	458	31.47	31.35	99	5,432	1.82%	大買/大賣/
2018/03/29	72	30.51	10	30.40	30.40	62	5,171	1.20%
2018/03/28	272	30.49	200	30.49	30.50	72	5,098	1.41%	大買/大賣/
2018/03/27	11	29.89	80	29.90	30.00	-69	4,984	-1.38%
2018/03/26	0	0.00	51	29.80	29.90	-51	4,980	-1.02%
2018/03/23	36	29.53	43	29.45	29.45	-7	4,942	-0.14%
2018/03/22	50.5	29.94	111	30.22	29.90	-60.5	4,887	-1.24%	大賣/
2018/03/21	215	30.08	220	30.06	30.20	-5	4,858	-0.10%	大買/大賣/
2018/03/20	0	0.00	2	29.70	29.70	-2	4,801	-0.04%
2018/03/19	482	29.87	437	29.88	29.55	45	4,761	0.95%	大買/大賣/
2018/03/16	35	29.07	0	0.00	29.15	35	4,638	0.75%
2018/03/15	15	29.30	0	0.00	29.35	15	4,594	0.33%
2018/03/14	69	29.37	133	29.54	29.40	-64	4,604	-1.39%	大賣/
2018/03/12	68	29.24	20	29.35	29.00	48	4,557	1.05%
2018/03/09	1	28.85	5	29.05	28.90	-4	4,601	-0.09%
2018/03/08	70	29.17	20	29.30	28.95	50	4,658	1.07%
2018/03/07	5	28.80	1	28.80	28.80	4	4,667	0.09%
2018/03/06	20	28.85	15	28.85	28.90	5	4,662	0.11%
2018/03/05	3	28.92	10	28.65	28.55	-7	4,655	-0.15%
2018/03/02	7	28.95	0	0.00	28.90	7	4,617	0.15%
2018/03/01	43	29.09	10	29.10	29.20	33	4,576	0.72%
2018/02/27	0	0.00	8	29.17	29.20	-8	4,591	-0.17%
2018/02/26	152	29.27	0	0.00	29.05	152	4,495	3.38%	大買/鉅額交易
2018/02/23	65	29.10	0	0.00	29.20	65	4,470	1.45%
2018/02/22	291	29.52	212	29.58	29.25	79	4,374	1.81%	大買/大賣/
2018/02/21	1,030	28.65	797	28.78	29.15	233	4,234	5.50%	大買/大賣/鉅額交易
2018/02/12	290	27.90	440	27.83	27.45	-150	3,966	-3.78%	大買/大賣/鉅額交易
2018/02/09	12	26.68	22	27.31	27.40	-10	3,800	-0.26%
2018/02/08	145	27.26	100	27.25	27.50	45	3,741	1.20%	大買/
2018/02/07	51	26.75	0	0.00	26.95	51	3,670	1.39%
2018/02/06	12	26.63	1	26.65	26.20	11	3,627	0.30%
2018/02/05	15	27.07	0	0.00	27.15	15	3,532	0.42%
2018/02/02	52	27.88	20	28.00	27.55	32	3,483	0.92%
2018/02/01	141	28.00	43	28.19	27.80	98	3,429	2.86%	大買/
2018/01/31	2	27.00	4.5	26.81	27.10	-2.5	3,238	-0.08%
2018/01/29	0	0.00	1	26.45	26.35	-1	3,165	-0.03%
2018/01/26	1	26.75	0	0.00	26.75	1	3,151	0.03%
2018/01/25	0	0.00	30	27.09	27.10	-30	3,127	-0.96%
2018/01/24	0	0.00	4	27.31	27.40	-4	3,086	-0.13%
2018/01/23	0	0.00	1	27.35	27.30	-1	3,063	-0.03%
2018/01/22	1	27.35	0	0.00	27.40	1	3,049	0.03%
2018/01/19	0	0.00	201	27.25	27.35	-201	3,061	-6.56%	大賣/鉅額交易
2018/01/16	1	27.30	50	27.25	27.30	-49	3,023	-1.62%
2018/01/15	60	27.12	11	27.16	27.10	49	2,979	1.64%
2018/01/12	21	26.54	1	26.55	26.50	20	2,937	0.68%
2018/01/11	2	26.30	0	0.00	26.35	2	2,901	0.07%
2018/01/10	2	26.90	1	27.10	26.95	1	2,738	0.04%
2018/01/09	1	27.40	2	27.23	27.15	-1	2,693	-0.04%
2018/01/08	15	27.70	0	0.00	27.65	15	2,629	0.57%
2018/01/05	2	26.65	0	0.00	26.85	2	2,549	0.08%
2018/01/03	307	26.62	2	26.65	26.60	305	2,548	11.97%	大買/鉅額交易
2018/01/02	1	26.20	103	26.03	26.45	-102	2,543	-4.01%	大賣/鉅額交易