宏盛 (2534)-富邦-台北券商分點個股進出

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
24.25
漲跌
▲0.15
漲幅
+0.62%
成交量
2,874張
產業
上市營建類股
189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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/23	1	24.40	1.5	24.13	24.25	-0.5	1,112	-0.04%
2024/04/22	2	23.43	3	24.10	24.10	-1	1,070	-0.09%
2024/04/19	2	23.25	2	23.65	23.40	0	977	0.00%
2024/04/18	4	23.64	3	23.80	23.80	1	943	0.11%
2024/04/17	0	0.00	6.2	23.18	23.10	-6.2	886	-0.69%
2024/04/16	7.2	22.87	45	22.77	22.90	-37.9	875	-4.32%
2024/04/15	0	0.00	14	23.71	23.70	-14	829	-1.69%
2024/04/12	0	0.00	15.3	23.32	23.55	-15.3	794	-1.93%
2024/04/11	15	23.35	17	23.35	23.20	-2	767	-0.26%
2024/04/10	1	23.30	34	23.37	23.25	-33	744	-4.44%
2024/04/09	3	23.25	4	23.25	23.20	-1	718	-0.14%
2024/04/08	0	0.00	1	23.30	23.30	-1	686	-0.15%
2024/04/03	10	22.85	10	22.85	22.85	0	641	0.00%
2024/04/02	0	0.00	9	22.52	22.55	-9	602	-1.49%
2024/04/01	1	21.85	6	22.28	22.35	-5	577	-0.87%
2024/03/28	1	21.70	1	21.80	21.70	0	546	0.00%
2024/03/27	14	21.37	3	21.25	21.50	11	537	2.05%
2024/03/26	2	21.05	0	0.00	21.10	2	519	0.38%
2024/03/25	0	21.05	5	21.15	21.15	-5	525	-0.95%
2024/03/22	0	21.10	10	21.05	21.10	-10	526	-1.90%
2024/03/21	1	21.10	0	21.00	21.15	1	531	0.19%
2024/03/19	5	20.80	0	0.00	20.90	5	548	0.91%
2024/03/18	0	20.80	1	20.85	20.90	-1	552	-0.18%
2024/03/15	7	20.80	0	0.00	20.80	7	553	1.27%
2024/03/14	0	0.00	26	21.06	21.05	-26	556	-4.68%
2024/03/13	3	21.00	1.5	21.13	21.00	1.5	566	0.26%
2024/03/08	46.3	21.14	0	0.00	20.90	46.3	566	8.17%
2024/03/07	47	21.25	0	0.00	21.25	47	550	8.55%
2024/03/06	1	20.85	0.6	20.70	20.90	0.4	529	0.07%
2024/03/05	20.2	20.67	7	20.48	20.65	13.2	515	2.55%
2024/03/04	0	0.00	101	20.15	20.25	-101	487	-20.73%	大賣/鉅額交易
2024/03/01	0	0.00	11	20.20	20.15	-11	486	-2.26%
2024/02/27	1.1	20.01	1	20.10	20.05	0.1	488	0.02%
2024/02/23	0	0.00	0	20.10	20.10	0	511	0.00%
2024/02/21	0.3	20.05	0	0.00	20.15	0.3	532	0.05%
2024/02/15	0.2	19.80	0	0.00	19.95	0.2	549	0.04%
2024/02/05	0	0.00	50	19.75	19.95	-50	553	-9.04%
2024/02/02	0.5	19.95	0	0.00	19.90	0.5	554	0.09%
2024/02/01	0	19.95	0	0.00	19.95	0	555	0.00%
2024/01/31	0.1	19.90	0	0.00	19.90	0.1	563	0.01%
2024/01/29	0	0.00	50	19.95	19.95	-50	562	-8.89%
2024/01/24	0	0.00	54	19.90	19.95	-54	561	-9.62%
2024/01/19	1.2	19.69	0	0.00	19.75	1.2	564	0.20%
2024/01/18	4.3	19.61	0	0.00	19.65	4.3	559	0.76%
2024/01/17	6.2	19.75	0	0.00	19.90	6.2	551	1.12%
2024/01/15	0	0.00	3	20.30	20.25	-3	544	-0.55%
2024/01/11	0.2	20.05	0	0.00	20.05	0.2	560	0.03%
2024/01/09	0	0.00	3	20.45	20.15	-3	643	-0.47%
2024/01/08	0.1	20.45	0	0.00	20.45	0.1	637	0.02%
2024/01/05	0.2	20.41	0	0.00	20.55	0.2	639	0.03%
2024/01/03	33.5	20.27	0	0.00	20.25	33.5	626	5.35%
2024/01/02	0.1	20.30	0	0.00	20.35	0.1	623	0.01%
2023/12/29	2	20.25	0	0.00	20.25	2	620	0.32%
2023/12/27	3	20.40	5	20.40	20.40	-2	625	-0.32%
2023/12/26	0	0.00	7	20.25	20.40	-7	621	-1.13%
2023/12/25	0.2	20.25	0	0.00	20.25	0.2	616	0.03%
2023/12/21	0.1	20.20	0	0.00	20.15	0.1	625	0.02%
2023/12/20	0.2	20.20	1	20.15	20.15	-0.9	627	-0.14%
2023/12/15	0	0.00	35	20.55	20.20	-35	602	-5.81%
2023/12/14	1	20.55	0	20.35	20.55	1	586	0.17%
2023/12/07	0.1	20.40	0	0.00	20.35	0.1	532	0.02%
2023/12/06	0.5	20.47	0.5	20.45	20.45	0	525	-0.01%
2023/12/01	0	0.00	12	20.40	20.45	-12	513	-2.34%
2023/11/30	0	0.00	1	20.40	20.35	-1	512	-0.20%
2023/11/28	0	0.00	10	20.45	20.45	-10	515	-1.94%
2023/11/27	0.4	20.41	0	0.00	20.35	0.4	513	0.07%
2023/11/22	0.2	20.32	1	20.50	20.50	-0.8	497	-0.16%
2023/11/21	0	0.00	1	20.30	20.30	-1	485	-0.21%
2023/11/14	0	0.00	1	19.40	19.40	-1	583	-0.17%
2023/11/10	0	0.00	70	19.02	19.00	-70	622	-11.25%
2023/11/09	2	18.90	0	0.00	19.00	2	650	0.31%
2023/11/06	0.1	18.50	0	0.00	18.65	0.1	695	0.01%
2023/11/03	1.1	18.41	0	0.00	18.40	1.1	697	0.15%
2023/11/02	0.3	18.20	0	0.00	18.40	0.3	700	0.04%
2023/11/01	50	18.00	0	0.00	18.00	50	692	7.22%
2023/10/31	0.2	18.05	54	18.15	17.95	-53.8	709	-7.58%
2023/10/27	0.2	18.10	0	0.00	18.00	0.2	746	0.02%
2023/10/26	2	18.00	0	0.00	18.05	2	749	0.27%
2023/10/25	1.1	18.25	0	0.00	18.25	1.1	756	0.15%
2023/10/24	0.3	18.00	0	0.00	18.10	0.3	766	0.03%
2023/10/20	0	17.85	0	0.00	18.10	0	801	0.00%
2023/10/19	2	18.00	0	0.00	18.00	2	814	0.25%
2023/10/18	9.3	18.32	0	0.00	18.35	9.3	826	1.13%
2023/10/17	0	18.90	0	0.00	18.75	0	808	0.00%
2023/10/13	0	18.95	0	0.00	18.85	0	889	0.00%
2023/10/12	1.1	18.91	0	0.00	18.90	1.1	920	0.12%
2023/10/11	0	18.90	0	0.00	18.85	0	938	0.00%
2023/10/06	0	0.00	1	19.00	18.95	-1	953	-0.10%
2023/10/05	0.2	19.00	0	0.00	19.05	0.2	965	0.02%
2023/10/04	3.1	19.00	0	0.00	18.90	3.1	971	0.32%
2023/10/03	2	19.00	0	0.00	19.10	2	969	0.21%
2023/10/02	0.1	19.10	0	0.00	19.10	0.1	989	0.01%
2023/09/27	100	18.95	0	0.00	19.00	100	1,059	9.44%
2023/09/25	1.4	19.02	0	0.00	19.05	1.4	1,066	0.13%
2023/09/22	0.3	19.10	0	0.00	19.05	0.3	1,066	0.03%
2023/09/20	0	19.25	1	19.20	19.20	-1	1,134	-0.09%
2023/09/13	0	19.40	0	0.00	19.40	0	1,217	0.00%
2023/09/12	37	19.10	0	0.00	19.20	37	1,228	3.01%
2023/09/11	62.2	19.10	0	0.00	19.20	62.2	1,234	5.04%
2023/09/08	1	19.10	0	0.00	19.10	1	1,249	0.08%
2023/09/07	0	19.30	0	0.00	19.20	0	1,253	0.00%
2023/09/06	0.4	19.44	0	0.00	19.35	0.4	1,262	0.03%
2023/09/01	0.1	19.25	0	0.00	19.30	0.1	1,270	0.01%
2023/08/29	0.1	19.25	0	0.00	19.25	0.1	1,285	0.01%
2023/08/25	0.3	19.55	0	0.00	19.35	0.3	1,292	0.02%
2023/08/23	2.5	19.04	0	0.00	19.25	2.5	1,286	0.19%
2023/08/22	0.1	19.40	0	0.00	19.15	0.1	1,266	0.00%
2023/08/21	0	0.00	5	19.10	19.15	-5	1,243	-0.40%
2023/08/18	12	19.04	27	19.12	18.95	-15	1,242	-1.21%
2023/08/17	0.2	19.00	0	0.00	19.00	0.2	1,189	0.02%
2023/08/16	2	19.08	0	0.00	19.05	2	1,160	0.17%
2023/08/15	1.4	19.21	0	0.00	19.35	1.4	1,153	0.12%
2023/08/14	4.6	19.34	0	0.00	19.20	4.6	1,128	0.40%
2023/08/10	6.2	19.80	44	19.82	19.85	-37.9	1,101	-3.44%
2023/08/09	1.1	20.00	0	0.00	20.00	1.1	1,109	0.10%
2023/08/07	0.2	20.10	0	0.00	20.10	0.2	1,128	0.01%
2023/08/02	2	20.00	0	0.00	20.15	2	1,111	0.18%
2023/08/01	1.3	20.05	0	0.00	20.20	1.3	1,110	0.11%
2023/07/31	0.1	20.35	0	0.00	20.35	0.1	1,087	0.01%
2023/07/28	8.5	20.36	0	0.00	20.35	8.5	1,099	0.77%
2023/07/26	0	0.00	1	20.10	20.15	-1	1,101	-0.09%
2023/07/25	4	19.75	0	0.00	19.95	4	1,105	0.36%
2023/07/24	5.3	20.06	0	0.00	20.05	5.3	1,074	0.49%
2023/07/21	3	20.43	0	0.00	20.55	3	1,059	0.28%
2023/07/20	46.5	20.21	20	20.20	20.30	26.5	1,057	2.51%
2023/07/19	26	22.04	21	22.10	21.95	5	1,004	0.50%
2023/07/18	16	22.08	153	22.05	22.05	-137	994	-13.78%	大賣/鉅額交易
2023/07/17	5	22.05	2	22.05	22.05	3	1,012	0.30%
2023/07/12	6	21.90	0	0.00	21.90	6	1,063	0.56%
2023/07/10	0	0.00	1.5	21.92	21.95	-1.5	1,147	-0.13%
2023/07/06	3.3	21.94	0	0.00	21.90	3.3	1,162	0.28%
2023/07/05	2	22.15	0	0.00	22.25	2	1,145	0.17%
2023/07/04	2	21.80	0	0.00	21.80	2	1,139	0.18%
2023/07/03	0.1	22.00	53	21.91	21.90	-52.9	1,159	-4.56%
2023/06/30	1	21.90	0	0.00	21.85	1	1,192	0.08%
2023/06/29	11.3	21.80	0	0.00	21.80	11.3	1,361	0.83%
2023/06/28	303	21.80	0	0.00	21.95	303	1,349	22.46%	大買/鉅額交易
2023/06/27	154	22.02	0	0.00	22.10	154	1,319	11.68%	大買/鉅額交易
2023/06/26	25	22.40	0	0.00	22.30	25	1,301	1.92%
2023/06/20	145	22.70	0	0.00	22.65	145	1,314	11.03%	大買/鉅額交易
2023/06/19	212	22.77	0	0.00	22.75	212	1,315	16.12%	大買/鉅額交易
2023/06/16	61	22.80	1	23.00	22.80	60	1,312	4.57%
2023/06/15	32	22.93	0	0.00	22.90	32	1,310	2.44%
2023/06/14	75	22.90	2	22.88	22.95	73	1,341	5.44%
2023/06/13	0	0.00	1	22.75	22.70	-1	1,350	-0.07%
2023/06/07	1	22.70	1	22.65	22.65	0	1,496	0.00%
2023/06/05	1	22.60	1	22.60	22.60	0	1,553	0.00%
2023/06/02	79	22.50	3	22.70	22.60	76	1,596	4.76%
2023/06/01	30	22.45	0	0.00	22.45	30	1,599	1.88%
2023/05/31	1	22.45	1	22.55	22.45	0	1,618	0.00%
2023/05/30	21	22.45	0	0.00	22.50	21	1,634	1.29%
2023/05/26	0	0.00	1	22.60	22.55	-1	1,648	-0.06%
2023/05/25	1	22.65	0	0.00	22.60	1	1,669	0.06%
2023/05/24	1	22.75	2	22.75	22.75	-1	1,695	-0.06%
2023/05/22	120	22.62	0	0.00	22.65	120	1,748	6.86%	大買/鉅額交易
2023/05/19	20.4	22.55	0	0.00	22.55	20.4	1,752	1.16%
2023/05/16	6	22.35	0	0.00	22.35	6	1,753	0.34%
2023/05/15	0.3	22.37	1	22.25	22.35	-0.7	1,765	-0.04%
2023/05/12	60	22.47	0	0.00	22.45	60	1,757	3.42%
2023/05/11	2	22.40	0	0.00	22.40	2	1,750	0.11%
2023/05/10	82	22.69	0	0.00	22.70	82	1,767	4.64%
2023/05/09	2	22.75	0	0.00	22.70	2	1,777	0.11%
2023/05/08	164	22.72	1	22.80	22.80	163	1,795	9.08%	大買/鉅額交易
2023/05/02	1	22.65	0	0.00	22.65	1	1,826	0.05%
2023/04/28	2	22.50	0	0.00	22.80	2	1,818	0.11%
2023/04/26	0.1	22.35	0	0.00	22.35	0.1	1,809	0.01%
2023/04/25	1	22.25	1	22.20	22.20	0	1,812	0.00%
2023/04/24	1	22.20	0	0.00	22.20	1	1,802	0.06%
2023/04/21	0.2	22.32	0	0.00	22.20	0.2	1,798	0.01%
2023/04/20	0.3	22.50	0	0.00	22.35	0.3	1,758	0.01%
2023/04/19	1	22.50	0	0.00	22.40	1	1,711	0.06%
2023/04/18	1	22.75	0	0.00	22.85	1	1,638	0.06%
2023/04/17	0.2	22.91	0	0.00	22.90	0.2	1,628	0.01%
2023/04/14	2	22.88	0	0.00	22.95	2	1,625	0.12%
2023/04/13	8.1	22.81	0	0.00	22.75	8.1	1,587	0.51%
2023/04/12	0.9	23.38	1	23.45	23.30	-0.1	1,535	-0.01%
2023/04/11	1	23.10	1.2	23.36	23.40	-0.2	1,528	-0.01%
2023/04/10	1	22.95	2	23.05	23.10	-1	1,553	-0.06%
2023/04/07	2	22.85	1	22.90	22.95	1	1,549	0.06%
2023/04/06	0.2	22.85	0	0.00	22.90	0.2	1,559	0.01%
2023/03/31	0.3	23.00	0.3	22.90	22.95	0	1,556	0.00%
2023/03/30	65	22.81	17	22.78	22.75	48	1,569	3.06%
2023/03/29	10	24.05	0	0.00	24.05	10	1,418	0.71%
2023/03/28	0	24.10	0	0.00	23.95	0	1,457	0.00%
2023/03/27	0.2	24.01	0	0.00	23.95	0.2	1,453	0.01%
2023/03/24	0	24.00	2	24.20	24.05	-2	1,468	-0.14%
2023/03/23	2.3	24.06	0	0.00	24.05	2.3	1,489	0.15%
2023/03/20	1	23.75	0	0.00	23.70	1	1,523	0.07%
2023/03/15	0.2	23.95	2	23.98	23.90	-1.9	1,480	-0.12%
2023/03/14	1	23.50	0	0.00	23.55	1	1,467	0.07%
2023/03/13	6.2	23.61	20	23.83	23.85	-13.9	1,453	-0.95%
2023/03/10	16.3	23.76	70	23.94	23.80	-53.7	1,414	-3.80%
2023/03/09	7.6	23.89	0	0.00	23.95	7.6	1,352	0.56%
2023/03/08	30.2	24.30	12	24.34	24.25	18.2	1,330	1.37%
2023/03/07	28.2	24.13	105.9	24.07	24.40	-77.7	1,309	-5.94%	大賣/
2023/03/06	0	23.35	20	23.45	23.45	-20	1,267	-1.58%
2023/03/03	15.3	23.20	0	0.00	23.25	15.3	1,266	1.20%
2023/03/02	37.3	23.14	0	0.00	23.00	37.3	1,244	3.00%
2023/03/01	5	23.25	0	0.00	23.30	5	1,228	0.41%
2023/02/24	0.2	23.40	0	0.00	23.40	0.2	1,224	0.01%
2023/02/23	40.2	23.25	0	0.00	23.40	40.2	1,216	3.30%
2023/02/22	1	23.20	0	0.00	23.20	1	1,194	0.08%
2023/02/21	0	0.00	10	23.50	23.60	-10	1,175	-0.85%
2023/02/20	20	23.25	0	0.00	23.40	20	1,139	1.75%
2023/02/17	0	0.00	10	23.35	23.35	-10	1,147	-0.87%
2023/02/16	0	0.00	3	23.32	23.40	-3	1,145	-0.26%
2023/02/14	0	0.00	10	23.45	23.50	-10	1,173	-0.85%
2023/02/10	0.2	22.75	57	22.92	23.05	-56.8	1,189	-4.78%
2023/02/09	0.2	23.00	0	0.00	23.05	0.2	1,186	0.01%
2023/02/08	0	0.00	1	23.05	23.05	-1	1,191	-0.08%
2023/02/07	11	22.75	0	0.00	22.95	11	1,166	0.94%
2023/02/06	1	22.60	1	22.90	22.90	0	1,156	0.00%
2023/02/03	31	22.55	4	22.55	22.75	27	1,139	2.37%
2023/02/02	56.2	22.75	1	22.70	22.70	55.2	1,129	4.88%
2023/01/31	1	23.25	0	0.00	23.30	1	1,104	0.09%
2023/01/30	0.2	23.10	2	23.20	23.25	-1.9	1,107	-0.17%
2023/01/17	1	22.90	3	22.90	23.10	-2	1,111	-0.18%
2023/01/16	1	22.90	3	22.97	23.05	-2	1,110	-0.18%
2023/01/12	1	22.95	1	23.05	23.10	0	1,119	0.00%
2023/01/11	0	0.00	6	22.93	23.00	-6	1,126	-0.53%
2023/01/10	1	22.85	0	0.00	22.95	1	1,133	0.09%
2023/01/09	1	22.85	9	23.00	23.00	-8	1,138	-0.70%
2023/01/06	1	22.80	0	0.00	22.90	1	1,147	0.09%
2023/01/05	2.2	22.93	1	22.90	23.00	1.2	1,162	0.10%
2023/01/04	21	22.62	0	0.00	22.75	21	1,159	1.81%
2023/01/03	6	22.31	0	0.00	22.70	6	1,156	0.52%
2022/12/28	1	22.60	0	0.00	22.15	1	1,143	0.09%
2022/12/27	10.2	22.51	0	0.00	23.05	10.2	1,106	0.92%
2022/12/26	7.2	22.60	0	0.00	22.60	7.2	1,103	0.65%
2022/12/23	20.1	22.50	0	0.00	22.85	20.1	1,074	1.87%
2022/12/22	0.1	22.45	0	0.00	22.80	0.1	1,060	0.01%
2022/12/21	12	22.70	0	0.00	22.90	12	1,024	1.17%
2022/12/20	2.2	23.25	0	0.00	22.90	2.2	1,035	0.21%
2022/12/16	9.1	23.99	0	0.00	23.95	9.1	999	0.91%
2022/12/15	0.2	24.30	5	24.20	24.30	-4.8	983	-0.49%
2022/12/14	8	24.79	15	24.80	24.60	-7	968	-0.72%
2022/12/12	2	25.70	0	0.00	25.75	2	933	0.21%
2022/12/07	0	0.00	1	25.40	25.55	-1	901	-0.11%
2022/12/06	0	25.70	5	25.35	25.15	-5	897	-0.56%
2022/12/05	10	25.73	1	25.80	25.70	9	901	1.00%
2022/12/01	10	25.73	50	25.75	25.80	-40	903	-4.43%
2022/11/30	0	0.00	0	25.80	25.80	0	899	0.00%
2022/11/29	5	25.70	3	25.80	25.80	2	903	0.22%
2022/11/28	5	25.50	0	0.00	25.65	5	892	0.56%
2022/11/25	2	25.45	0	0.00	25.25	2	901	0.22%
2022/11/24	0	0.00	1	25.65	25.60	-1	900	-0.11%
2022/11/23	0	0.00	50	25.50	25.65	-50	905	-5.52%
2022/11/22	13	25.58	0	0.00	25.70	13	915	1.42%
2022/11/21	0	25.55	0	0.00	25.70	0	914	0.00%
2022/11/16	0.4	25.31	0	0.00	25.25	0.4	958	0.04%
2022/11/15	0	0.00	2	25.85	25.75	-2	994	-0.20%
2022/11/14	0	0.00	10	25.85	25.80	-10	985	-1.01%
2022/11/11	6	25.65	0	0.00	25.70	6	1,006	0.60%
2022/11/10	0.1	25.45	0	0.00	25.80	0.1	992	0.01%
2022/11/09	6.1	25.16	0	25.20	25.45	6	976	0.62%
2022/11/04	0	0.00	0.1	24.65	24.80	-0.1	985	-0.01%
2022/10/28	3	24.70	0	0.00	24.70	3	1,096	0.27%
2022/10/26	0	0.00	1	24.50	24.60	-1	1,127	-0.09%
2022/10/25	0.2	24.40	0	0.00	24.55	0.2	1,141	0.01%
2022/10/21	50	24.67	0	0.00	24.60	50	1,131	4.42%
2022/10/17	0.2	24.15	0	0.00	24.40	0.2	1,104	0.01%
2022/10/13	0.1	23.90	0	0.00	24.00	0.1	1,130	0.01%
2022/10/11	0.2	24.18	0	0.00	24.35	0.2	1,122	0.01%
2022/10/07	0	0.00	1	24.45	24.45	-1	1,130	-0.09%
2022/10/06	0	24.50	0	0.00	24.55	0	1,169	0.00%
2022/10/05	0	24.45	0	0.00	24.65	0	1,192	0.00%
2022/10/04	1	24.70	4	24.75	24.85	-3	1,246	-0.24%
2022/10/03	0	24.55	0	0.00	24.70	0	1,286	0.00%
2022/09/28	2	24.30	0	0.00	24.35	2	1,275	0.16%
2022/09/27	1	24.50	0	0.00	24.90	1	1,279	0.08%
2022/09/22	2	25.28	27	25.15	25.35	-25	1,273	-1.96%
2022/09/21	0	0.00	7	25.56	25.55	-7	1,266	-0.55%
2022/09/19	0	0.00	2	25.83	25.75	-2	1,256	-0.16%
2022/09/16	0	0.00	0.6	25.80	25.80	-0.6	1,259	-0.05%
2022/09/13	0	0.00	1	25.95	25.95	-1	1,275	-0.08%
2022/09/08	2.3	25.70	1	25.85	25.85	1.3	1,280	0.10%
2022/09/06	0	0.00	1	25.55	25.55	-1	1,332	-0.08%
2022/09/01	3	25.80	0	0.00	25.85	3	1,332	0.23%
2022/08/31	2	25.85	0	0.00	25.85	2	1,323	0.15%
2022/08/26	5	25.55	0	25.70	25.65	5	1,298	0.38%
2022/08/25	0	25.55	0.8	25.50	25.65	-0.8	1,305	-0.06%
2022/08/24	0.3	25.40	0	0.00	25.55	0.3	1,289	0.02%
2022/08/23	7.3	25.34	2	25.45	25.35	5.3	1,276	0.41%
2022/08/22	0	24.80	0	0.00	25.60	0	1,259	0.00%
2022/08/19	5.2	24.70	0	0.00	24.90	5.2	1,209	0.43%
2022/08/18	0.2	24.80	3	24.63	24.85	-2.9	1,209	-0.24%
2022/08/17	6	24.40	21	24.45	24.45	-15	1,188	-1.26%
2022/08/16	4	24.25	0	0.00	24.40	4	1,184	0.34%
2022/08/12	0.2	24.10	5	24.05	24.15	-4.9	1,167	-0.42%
2022/08/10	0	23.45	0	0.00	23.65	0	1,131	0.00%
2022/08/05	0	0.00	12	23.95	24.60	-12	1,109	-1.08%
2022/08/04	0.2	23.75	0	0.00	23.95	0.2	1,102	0.01%
2022/08/02	0	24.05	0	0.00	24.50	0	1,089	0.00%
2022/07/29	0	0.00	0	24.45	24.55	0	1,064	0.00%
2022/07/27	0.2	24.40	0	0.00	24.50	0.2	1,065	0.01%
2022/07/21	1	24.10	0	0.00	24.45	1	1,072	0.09%
2022/07/20	0.3	24.45	0	0.00	24.55	0.3	1,032	0.02%
2022/07/13	1	23.80	1	23.95	23.95	0	997	0.00%
2022/07/12	0	0.00	8	23.50	23.75	-8	973	-0.82%
2022/07/11	2.2	24.00	0	0.00	23.55	2.2	914	0.24%
2022/07/08	3	25.30	0	0.00	25.35	3	875	0.34%
2022/07/07	0	0.00	2	25.25	25.35	-2	877	-0.23%
2022/06/29	2	25.65	0	0.00	25.75	2	837	0.24%
2022/06/28	0	0.00	1	25.75	25.75	-1	830	-0.12%
2022/06/21	0	0.00	1	25.25	25.40	-1	798	-0.13%
2022/06/20	20	24.93	0	0.00	25.05	20	793	2.52%
2022/06/16	50	25.47	2	25.70	25.35	48	766	6.26%
2022/06/15	0	0.00	3	25.63	25.85	-3	749	-0.40%
2022/06/10	2	25.10	0	0.00	25.15	2	728	0.27%
2022/06/08	0.2	25.00	0	0.00	25.15	0.2	737	0.02%
2022/06/06	0	0.00	1	25.00	25.15	-1	755	-0.13%
2022/05/26	0.1	24.70	0	0.00	24.90	0.1	821	0.01%
2022/05/24	0	0.00	5	24.65	24.65	-5	914	-0.55%
2022/05/19	0.3	24.40	0	0.00	24.60	0.3	960	0.03%
2022/05/13	0.1	23.45	0	0.00	23.50	0.1	956	0.01%
2022/05/12	1.1	23.21	0	0.00	23.20	1.1	951	0.12%
2022/05/10	1	24.00	15	23.80	24.15	-14	981	-1.43%
2022/05/09	2.1	24.56	0	0.00	24.70	2.1	951	0.22%
2022/05/06	0.1	25.05	0	0.00	25.10	0.1	943	0.01%
2022/04/27	0.1	24.40	0	0.00	24.75	0.1	971	0.01%
2022/04/25	0.3	24.98	0.3	25.00	24.80	0	1,019	0.00%
2022/04/22	0	25.35	1.2	25.49	25.50	-1.1	1,056	-0.11%
2022/04/21	0	25.35	0	0.00	25.40	0	1,069	0.00%
2022/04/19	0	0.00	1	25.50	25.50	-1	1,066	-0.09%
2022/04/14	0	0.00	0	25.20	25.35	0	1,093	0.00%
2022/04/13	0	25.20	0	0.00	25.35	0	1,093	0.00%
2022/04/12	0	25.35	5	25.25	25.30	-5	1,102	-0.45%
2022/04/11	2	25.25	0	0.00	25.35	2	1,107	0.18%
2022/04/08	0	25.05	0	0.00	25.15	0	1,093	0.00%
2022/04/07	0	0.00	0.1	24.95	25.20	-0.1	1,087	-0.01%
2022/04/06	1	24.95	0	25.00	25.15	1	1,084	0.09%
2022/04/01	0	24.90	0.5	24.95	25.00	-0.5	1,107	-0.04%
2022/03/31	0	24.80	0	0.00	24.90	0	1,126	0.00%
2022/03/30	0	24.70	0	0.00	24.85	0	1,145	0.00%
2022/03/29	0.2	24.65	0	0.00	24.75	0.2	1,170	0.01%
2022/03/25	0.3	24.65	0	0.00	24.75	0.3	1,190	0.02%
2022/03/21	1	24.50	0	0.00	24.55	1	1,223	0.08%
2022/03/17	0	0.00	1	24.30	24.30	-1	1,248	-0.08%
2022/03/16	1	24.05	0	0.00	24.15	1	1,331	0.08%
2022/03/15	0	0.00	5	24.15	24.25	-5	1,320	-0.38%
2022/03/11	0.1	24.05	0	0.00	24.30	0.1	1,307	0.01%
2022/03/08	0	0.00	1	24.00	24.10	-1	1,300	-0.08%
2022/03/07	0	0.00	1	24.10	24.20	-1	1,291	-0.08%
2022/03/03	0.2	24.17	0	0.00	24.60	0.2	1,449	0.01%
2022/03/02	0.2	24.59	0	0.00	24.80	0.2	1,500	0.01%
2022/02/25	0.2	24.60	0	0.00	24.70	0.2	1,567	0.01%
2022/02/24	2.1	25.13	0	0.00	24.40	2.1	1,581	0.13%
2022/02/23	0.3	24.95	1	25.05	25.20	-0.7	1,507	-0.05%
2022/02/22	0	0.00	0.1	24.80	24.85	-0.1	1,539	-0.01%
2022/02/21	0	0.00	1	24.85	24.85	-1	1,551	-0.06%
2022/02/15	0	24.25	0	0.00	24.35	0	1,629	0.00%
2022/02/14	0	0.00	1	24.30	24.30	-1	1,641	-0.06%
2022/02/11	0.1	24.20	0	0.00	24.35	0.1	1,637	0.01%
2022/02/10	0.1	24.00	0	0.00	24.15	0.1	1,572	0.00%
2022/02/08	0	0.00	1	24.00	24.10	-1	1,614	-0.06%
2022/01/26	0	0.00	2	23.20	23.80	-2	1,630	-0.12%
2022/01/25	0	23.35	0	0.00	23.20	0	1,670	0.00%
2022/01/21	0	0.00	0.1	23.45	23.50	-0.1	1,672	0.00%
2022/01/14	0.2	24.00	0	0.00	24.20	0.2	1,662	0.01%
2022/01/11	0	0.00	1	24.40	24.45	-1	1,735	-0.06%
2022/01/07	1	24.00	5	24.04	24.10	-4	1,742	-0.23%
2021/12/30	1	23.95	0	0.00	24.00	1	1,769	0.06%
2021/12/29	0.4	23.86	0	0.00	23.90	0.4	1,787	0.02%
2021/12/28	0.1	24.00	0.2	24.15	23.80	-0.1	1,833	-0.01%
2021/12/24	0	0.00	1	24.05	24.10	-1	1,831	-0.05%
2021/12/23	1	24.00	1	23.85	24.10	0	1,822	0.00%
2021/12/22	0	23.85	0	0.00	23.95	0	1,813	0.00%
2021/12/21	1	23.95	1	23.65	23.95	0	1,801	0.00%
2021/12/20	1	23.50	4	23.50	23.60	-3	1,796	-0.17%
2021/12/17	2	23.58	1	23.45	23.50	1	1,815	0.06%
2021/12/10	0	0.00	1	23.05	23.20	-1	1,818	-0.05%
2021/12/07	0	0.00	1	22.75	22.85	-1	1,841	-0.05%
2021/12/03	4	22.40	0	0.00	22.55	4	1,848	0.22%
2021/11/30	1.2	22.29	12	22.03	22.40	-10.9	1,830	-0.59%
2021/11/29	1	22.15	0	0.00	22.10	1	1,706	0.06%
2021/11/26	3	22.85	4	22.50	22.90	-1	1,682	-0.06%
2021/11/25	0.1	23.05	1	23.40	23.40	-0.9	1,592	-0.06%
2021/11/24	1	23.15	0	0.00	23.40	1	1,555	0.06%
2021/11/22	4	23.28	0	0.00	23.50	4	1,501	0.27%
2021/11/19	2	23.20	1	23.40	23.50	1	1,478	0.07%
2021/11/18	0	0.00	1	23.45	23.55	-1	1,429	-0.07%
2021/11/17	0	0.00	1	23.55	23.65	-1	1,408	-0.07%
2021/11/16	1	23.40	0	0.00	23.65	1	1,399	0.07%
2021/11/15	0	0.00	0.1	23.45	23.80	-0.1	1,385	0.00%
2021/11/12	0.1	23.40	2	23.50	23.90	-1.9	1,352	-0.14%
2021/11/11	1	23.50	0	0.00	23.90	1	1,322	0.08%
2021/11/08	0	0.00	4	23.75	23.85	-4	1,322	-0.30%
2021/11/05	2	23.63	10.3	23.89	23.90	-8.3	1,318	-0.63%
2021/11/04	0.1	24.05	0	0.00	24.15	0.1	1,298	0.00%
2021/11/03	0	0.00	1	23.90	23.90	-1	1,299	-0.08%
2021/11/02	4	23.46	1	23.80	23.80	3	1,292	0.23%
2021/11/01	1.1	23.66	2	23.90	23.95	-1	1,266	-0.08%
2021/10/29	1	23.80	1	24.00	24.15	0	1,265	0.00%
2021/10/27	1	24.15	0	24.15	24.30	1	1,273	0.08%
2021/10/26	0	0.00	1	24.29	24.30	-1	1,280	-0.08%
2021/10/25	2.3	23.92	0.1	23.95	24.00	2.2	1,273	0.17%
2021/10/22	29	24.50	0.2	24.30	24.75	28.8	1,223	2.35%
2021/10/21	0	0.00	6	24.69	24.90	-6	1,234	-0.49%
2021/10/15	0.2	22.80	0	0.00	22.95	0.2	1,151	0.01%
2021/10/14	1	22.95	1	22.80	22.95	0	1,138	0.00%
2021/10/13	1	23.10	0	0.00	23.00	1	1,128	0.09%
2021/10/08	1	22.90	2.2	23.07	23.10	-1.2	1,108	-0.11%
2021/10/07	0	0.00	1	22.35	22.40	-1	1,068	-0.09%
2021/10/06	1	22.00	3	22.05	22.05	-2	1,057	-0.19%
2021/10/04	0	0.00	0.1	22.35	22.55	-0.1	999	-0.01%
2021/10/01	0	0.00	0.1	21.95	22.20	-0.1	988	-0.01%
2021/09/30	0.1	22.25	2	22.30	22.35	-1.9	976	-0.19%
2021/09/29	0	0.00	1	21.80	22.10	-1	965	-0.11%
2021/09/24	5	21.70	0	0.00	21.85	5	949	0.53%
2021/09/23	2	21.93	0	0.00	21.85	2	927	0.22%
2021/09/22	1	21.35	0	0.00	21.85	1	920	0.11%
2021/09/17	0	0.00	1.1	21.60	21.85	-1.1	901	-0.12%
2021/09/16	0	0.00	1	21.40	21.45	-1	880	-0.11%
2021/09/15	0	0.00	2	21.15	21.20	-2	862	-0.23%
2021/09/14	0	0.00	1	21.10	21.10	-1	862	-0.12%
2021/09/13	1	21.00	2	21.22	21.25	-1	820	-0.12%
2021/09/06	0	0.00	1.1	20.69	20.60	-1.1	756	-0.14%
2021/09/03	0.8	20.75	1	20.95	20.90	-0.2	755	-0.03%
2021/09/01	0	0.00	2.5	20.72	21.00	-2.5	752	-0.34%
2021/08/31	0	20.75	0	0.00	20.75	0	722	0.00%
2021/08/24	0.5	20.00	0	0.00	19.90	0.5	727	0.07%
2021/08/20	0.2	19.55	0	0.00	19.75	0.2	725	0.03%
2021/08/13	0	0.00	1.6	20.12	20.25	-1.6	792	-0.21%
2021/08/11	10	19.80	0	0.00	19.90	10	797	1.25%
2021/08/10	0	0.00	4	19.75	19.95	-4	806	-0.50%
2021/08/09	12.5	19.81	10	19.95	20.00	2.5	831	0.30%
2021/08/06	1.1	19.95	0	0.00	20.10	1.1	844	0.13%
2021/08/05	14	20.75	32	20.79	20.75	-18	863	-2.08%
2021/08/03	0	0.00	0.4	20.90	20.85	-0.4	938	-0.04%
2021/07/30	2	20.70	0	0.00	20.85	2	929	0.22%
2021/07/28	2	20.40	0	0.00	20.75	2	944	0.21%
2021/07/27	0	0.00	0.2	20.75	20.80	-0.2	1,013	-0.02%
2021/07/26	15	21.11	7	21.09	21.00	8	981	0.82%
2021/07/23	16.5	21.18	0	0.00	21.10	16.5	1,007	1.64%
2021/07/20	0	0.00	1	20.00	20.00	-1	1,030	-0.10%
2021/07/14	0.1	19.90	0	0.00	19.95	0.1	1,234	0.00%
2021/07/12	0	0.00	1	20.35	20.20	-1	1,332	-0.08%
2021/07/08	3	20.20	0	0.00	20.30	3	1,361	0.22%
2021/07/05	0	0.00	0.3	19.90	20.10	-0.3	1,367	-0.02%
2021/07/02	1	19.60	1	19.60	19.50	0	1,379	0.00%
2021/07/01	0.5	19.60	0	0.00	19.50	0.5	1,400	0.04%
2021/06/29	2	19.50	0.1	19.80	19.45	2	1,461	0.13%
2021/06/25	0	0.00	3	19.75	19.70	-3	1,454	-0.21%
2021/06/21	2	19.40	0	0.00	19.30	2	1,525	0.13%
2021/06/18	0	0.00	3	19.70	19.65	-3	1,517	-0.20%
2021/06/17	1	19.60	0	0.00	19.70	1	1,519	0.07%
2021/06/15	2	19.88	0	0.00	19.80	2	1,512	0.13%
2021/06/11	1.4	20.00	1.5	20.11	20.10	-0.1	1,508	-0.01%
2021/06/07	0.1	20.15	4	20.00	20.10	-3.9	1,508	-0.26%
2021/06/03	1.4	20.69	0	0.00	20.60	1.4	1,511	0.09%
2021/06/02	2	20.26	1	20.20	20.55	1	1,496	0.07%
2021/05/26	0	0.00	20.4	19.37	19.35	-20.4	1,475	-1.38%
2021/05/25	0	0.00	13	19.65	19.40	-13	1,478	-0.88%
2021/05/20	1	18.90	1	19.15	19.25	0	1,388	0.00%
2021/05/18	0.1	19.35	0	0.00	19.20	0.1	1,377	0.01%
2021/05/14	1	19.60	0.6	20.00	19.55	0.4	1,328	0.03%
2021/05/13	3.2	19.84	3	19.98	19.80	0.2	1,309	0.02%
2021/05/12	9	20.09	7.6	20.29	20.00	1.4	1,280	0.11%
2021/05/11	8	21.68	0	0.00	21.35	8	1,206	0.66%
2021/05/07	1	21.81	1	21.90	21.95	0	1,168	0.00%
2021/05/06	0	0.00	5	22.15	21.90	-5	1,163	-0.43%
2021/05/05	0	0.00	1	22.10	21.85	-1	1,156	-0.09%
2021/05/04	2.1	22.08	0	0.00	21.80	2.1	1,139	0.18%
2021/05/03	2.2	22.44	1	22.45	22.40	1.2	1,064	0.12%
2021/04/29	7	22.74	1	22.80	22.65	6	1,040	0.58%
2021/04/28	2	23.15	2	23.30	23.10	0	1,010	0.00%
2021/04/27	0	22.80	6	22.97	22.95	-6	996	-0.60%
2021/04/26	1	22.70	3	22.77	22.85	-2	975	-0.20%
2021/04/23	0	0.00	4	22.65	22.65	-4	963	-0.42%
2021/04/22	6.7	22.70	7.5	22.94	22.50	-0.8	939	-0.08%
2021/04/21	5.8	22.61	2.4	22.51	22.80	3.4	861	0.39%
2021/04/20	2	22.23	1	22.20	22.45	1	823	0.12%
2021/04/19	5.5	22.68	5.8	22.74	22.60	-0.3	785	-0.04%
2021/04/16	3.6	21.82	4	21.90	22.20	-0.4	731	-0.06%
2021/04/15	2	21.28	5	21.48	21.65	-3	695	-0.43%
2021/04/14	2	21.10	2	21.25	21.30	0	675	0.00%
2021/04/13	4	21.30	0	0.00	21.25	4	670	0.60%
2021/04/12	1	20.66	2	20.88	21.10	-1	659	-0.15%
2021/04/09	2	20.91	3	21.02	21.00	-1	656	-0.15%
2021/04/08	2	20.76	2.9	20.87	21.00	-0.9	651	-0.14%
2021/04/07	2	20.58	2	20.60	20.80	0	628	0.00%
2021/04/06	3	20.18	7.7	20.31	20.50	-4.7	611	-0.77%
2021/03/30	0	0.00	1.8	19.50	19.60	-1.8	554	-0.32%
2021/03/29	0.4	19.43	0	0.00	19.40	0.4	573	0.07%
2021/03/26	1	19.80	2	19.75	19.65	-1	572	-0.17%
2021/03/25	1	19.21	1	19.70	19.70	0	570	0.01%
2021/03/23	0	0.00	0.4	18.70	18.75	-0.4	538	-0.07%
2021/03/22	0	0.00	3.6	18.74	18.75	-3.6	549	-0.66%
2021/03/19	0	18.70	0	0.00	18.80	0	567	0.00%
2021/03/18	0	0.00	1	18.85	18.85	-1	604	-0.17%
2021/03/15	0	0.00	0.8	18.60	18.70	-0.8	848	-0.09%
2021/03/12	0	0.00	1	18.75	18.80	-1	871	-0.11%
2021/03/09	0	18.80	0	0.00	19.00	0	977	0.00%
2021/03/05	0	18.65	0.8	18.50	18.70	-0.8	987	-0.08%
2021/03/04	0	18.67	0	0.00	18.80	0	992	0.00%
2021/03/02	3	18.55	0	0.00	18.50	3	994	0.30%
2021/02/26	1	18.45	0	0.00	18.70	1	999	0.10%
2021/02/23	10	18.72	0	0.00	18.75	10	1,008	0.99%
2021/02/22	5	18.60	0	0.00	18.70	5	1,014	0.49%
2021/02/19	0	0.00	30	18.25	18.45	-30	1,017	-2.95%
2021/02/17	5	18.30	0	0.00	18.50	5	1,012	0.49%
2021/02/04	0	18.00	0	0.00	18.05	0	1,012	0.00%
2021/02/03	5	18.00	0	0.00	18.05	5	1,015	0.49%
2021/02/02	0	0.00	0.6	18.00	18.05	-0.6	1,021	-0.06%
2021/01/28	0	0.00	0.8	18.05	18.10	-0.8	1,031	-0.08%
2021/01/27	0	0.00	0.3	18.10	18.10	-0.3	1,033	-0.03%
2021/01/25	0.6	18.20	0	0.00	18.25	0.6	1,038	0.06%
2021/01/22	5	18.20	0	0.00	18.25	5	1,036	0.48%
2021/01/19	2.6	18.95	0	0.00	18.95	2.6	1,017	0.26%
2021/01/18	1	18.70	2	18.93	19.00	-1	1,020	-0.10%
2021/01/13	0.3	19.14	1	19.15	19.30	-0.8	1,018	-0.07%
2021/01/11	6	19.44	0	0.00	19.45	6	1,013	0.59%
2021/01/08	8	19.26	0	0.00	19.40	8	1,018	0.79%
2021/01/06	1	19.40	0	0.00	19.20	1	1,015	0.10%
2020/12/30	10	19.65	1	19.70	19.60	9	1,027	0.88%
2020/12/29	0	0.00	96	19.60	19.70	-96	1,034	-9.28%
2020/12/28	2	19.80	0	0.00	19.70	2	1,043	0.19%
2020/12/22	0.4	19.90	0	0.00	19.85	0.4	1,085	0.04%
2020/12/21	0	19.90	0	0.00	20.00	0	1,081	0.00%
2020/12/18	0.6	20.00	0.2	20.00	20.00	0.4	1,085	0.04%
2020/12/17	0.2	20.00	0	0.00	20.00	0.2	1,105	0.02%
2020/12/16	0.2	20.20	0.3	20.15	20.15	-0.1	1,197	-0.01%
2020/12/15	2	20.30	1	20.25	20.20	1	1,200	0.08%
2020/12/14	2	20.00	6	20.01	20.30	-4	1,188	-0.34%
2020/12/02	0	0.00	105	18.70	18.60	-105	1,167	-8.99%	大賣/鉅額交易
2020/12/01	6	18.69	18.6	18.75	18.75	-12.6	1,131	-1.11%
2020/11/30	49	18.61	137	18.80	19.00	-88	1,094	-8.04%	大賣/
2020/11/27	40	17.95	8.6	18.13	18.10	31.4	937	3.35%
2020/11/26	0	0.00	30	18.05	18.10	-30	915	-3.28%
2020/11/25	0	0.00	4	18.10	18.10	-4	904	-0.44%
2020/11/24	4	17.90	5	17.97	17.85	-1	861	-0.12%
2020/11/23	0	0.00	1	17.45	17.55	-1	819	-0.12%
2020/11/20	15	17.45	0	0.00	17.40	15	812	1.85%
2020/11/19	15	17.47	0	0.00	17.45	15	809	1.85%
2020/11/18	30	17.53	0	0.00	17.60	30	805	3.72%
2020/11/16	104	17.64	1	17.60	17.65	103	818	12.58%	大買/鉅額交易
2020/11/13	30	17.60	1	17.60	17.60	29	820	3.53%
2020/11/12	2	17.55	1	17.75	17.65	1	823	0.12%
2020/11/11	0.4	17.64	0	0.00	17.80	0.4	818	0.05%
2020/10/29	0	0.00	1	17.15	17.30	-1	825	-0.12%
2020/10/26	0	0.00	4.8	17.24	17.20	-4.8	816	-0.59%
2020/10/22	0	0.00	1	17.20	17.10	-1	819	-0.12%
2020/10/16	0	0.00	11	17.35	17.30	-11	850	-1.29%
2020/10/14	1	17.45	0	0.00	17.30	1	857	0.12%
2020/10/12	1	17.50	0	0.00	17.45	1	857	0.12%
2020/10/08	2	17.60	1	17.75	17.75	1	858	0.12%
2020/10/07	0	0.00	3	17.68	17.75	-3	858	-0.35%
2020/09/28	3	17.78	0	0.00	17.80	3	895	0.34%
2020/09/25	1	17.40	0	0.00	17.60	1	905	0.11%
2020/09/24	2	17.80	1	17.70	17.65	1	898	0.11%
2020/09/23	2	18.18	0	0.00	18.15	2	878	0.23%
2020/09/21	0	0.00	1	18.40	18.40	-1	862	-0.12%
2020/09/17	10	18.30	1	18.45	18.25	9	841	1.07%
2020/09/15	2	18.15	51.9	18.13	18.10	-49.9	814	-6.13%
2020/09/14	7	18.20	71	18.15	18.30	-64	817	-7.83%
2020/09/11	3	18.27	3	18.33	18.25	0	805	0.00%
2020/09/10	39	18.45	224	18.49	18.15	-185	779	-23.72%	大賣/鉅額交易
2020/09/09	0	0.00	4	17.63	17.65	-4	687	-0.58%
2020/09/08	0	0.00	1	17.55	17.50	-1	679	-0.15%
2020/09/07	5	17.70	0	0.00	17.35	5	694	0.72%
2020/09/04	0	0.00	2	17.05	17.10	-2	709	-0.28%
2020/09/03	0	0.00	1	17.00	17.00	-1	737	-0.14%
2020/08/28	6	17.24	0	0.00	17.30	6	840	0.71%
2020/08/27	0.9	17.00	0	0.00	17.10	0.9	871	0.10%
2020/08/24	1.1	16.90	0.6	16.90	17.00	0.5	885	0.05%
2020/08/21	1	16.90	0	0.00	17.00	1	896	0.11%
2020/08/20	24	16.94	0	0.00	16.85	24	902	2.66%
2020/08/19	1	17.40	0	0.00	17.45	1	903	0.11%
2020/08/17	1	17.40	0	0.00	17.45	1	902	0.11%
2020/08/14	0	0.00	2.4	17.35	17.45	-2.4	911	-0.26%
2020/08/13	1	17.30	0	0.00	17.30	1	916	0.11%
2020/08/12	11	17.40	1.1	17.49	17.50	9.9	925	1.07%
2020/08/11	20.2	17.62	0	0.00	17.55	20.2	929	2.17%
2020/08/10	0	0.00	1.9	17.63	17.70	-1.9	945	-0.20%
2020/08/07	1	17.85	0	0.00	17.75	1	955	0.10%
2020/08/06	1	17.80	0	0.00	17.80	1	960	0.10%
2020/08/05	0	0.00	5	18.09	18.00	-5	963	-0.52%
2020/07/31	0	0.00	7	17.26	17.20	-7	1,009	-0.69%
2020/07/28	38	17.07	0	0.00	16.90	38	1,042	3.64%
2020/07/27	0	0.00	15.2	17.64	17.65	-15.2	1,052	-1.44%
2020/07/24	6	17.85	0	0.00	17.85	6	1,061	0.57%
2020/07/23	2	17.65	0	0.00	17.85	2	1,079	0.19%
2020/07/20	10	17.10	0	0.00	17.50	10	1,097	0.91%
2020/07/17	23	17.55	15	17.50	17.35	8	1,103	0.72%
2020/07/15	1	17.55	0	0.00	17.50	1	1,138	0.09%
2020/07/14	5	17.45	0	0.00	17.40	5	1,154	0.43%
2020/07/13	11.2	17.63	8	17.54	17.45	3.2	1,163	0.28%
2020/07/10	2	17.65	0	0.00	17.60	2	1,165	0.17%
2020/07/09	0	0.00	2	18.00	18.00	-2	1,184	-0.17%
2020/07/08	1	18.00	5	18.09	18.05	-4	1,223	-0.33%
2020/07/07	1	18.40	1	18.00	18.05	0	1,255	0.00%
2020/07/06	0	0.00	1	18.55	18.45	-1	1,267	-0.08%
2020/07/01	7	17.91	0	0.00	17.95	7	1,310	0.53%
2020/06/29	20	18.10	0	0.00	17.95	20	1,350	1.48%
2020/06/24	2	18.20	0	0.00	18.20	2	1,383	0.14%
2020/06/23	0	0.00	2	18.50	18.40	-2	1,425	-0.14%
2020/06/22	8	18.35	1	18.35	18.40	7	1,479	0.47%
2020/06/19	2	18.35	0	0.00	18.20	2	1,499	0.13%
2020/06/18	10	18.50	0	0.00	18.40	10	1,499	0.67%
2020/06/17	11	18.50	0	0.00	18.40	11	1,521	0.72%
2020/06/16	64	18.56	4	18.40	18.45	60	1,553	3.86%
2020/06/15	53	18.42	0	0.00	18.35	53	1,633	3.24%
2020/06/12	3	18.40	2	18.50	18.75	1	1,662	0.06%
2020/06/11	17	18.84	53	18.93	18.50	-36	1,663	-2.16%
2020/06/10	13	19.15	73	19.13	19.15	-60	1,651	-3.63%
2020/06/08	25	18.59	0	0.00	18.70	25	1,688	1.48%
2020/06/05	2	18.93	24	19.11	18.85	-22	1,686	-1.30%
2020/06/04	8	18.74	25	18.74	18.80	-17	1,693	-1.00%
2020/06/03	131	17.85	16.2	17.92	18.00	114.8	1,676	6.85%	大買/鉅額交易
2020/06/02	0.3	17.40	0	0.00	17.50	0.3	1,648	0.02%
2020/05/26	0	0.00	1	17.45	17.40	-1	1,701	-0.06%
2020/05/25	2	17.10	4	16.90	17.15	-2	1,684	-0.12%
2020/05/22	1	17.05	0	0.00	17.05	1	1,688	0.06%
2020/05/21	10	17.30	0	0.00	17.30	10	1,692	0.59%
2020/05/20	0	0.00	1	17.30	17.00	-1	1,688	-0.06%
2020/05/15	1	16.85	0	0.00	16.90	1	1,685	0.06%
2020/05/13	0.2	17.00	2	17.00	17.00	-1.8	1,686	-0.11%
2020/05/12	4.2	17.15	0	0.00	17.15	4.2	1,750	0.24%
2020/05/11	2	17.35	0	0.00	17.40	2	1,752	0.11%
2020/05/08	3	17.60	0	0.00	17.35	3	1,775	0.17%
2020/05/07	10.2	17.40	19	17.56	17.70	-8.8	1,754	-0.50%
2020/05/06	5.4	17.09	0	0.00	16.90	5.4	1,734	0.31%
2020/05/04	0	0.00	2	17.15	17.15	-2	1,731	-0.12%
2020/04/30	0	0.00	3	17.70	17.70	-3	1,714	-0.18%
2020/04/29	4	17.48	3	17.65	17.50	1	1,727	0.06%
2020/04/28	0	0.00	8	17.43	17.45	-8	1,717	-0.47%
2020/04/23	1	16.55	0	0.00	16.40	1	1,763	0.06%
2020/04/22	1	16.10	0	0.00	16.30	1	1,761	0.06%
2020/04/21	4	16.88	1	16.45	16.40	3	1,768	0.17%
2020/04/20	1	17.20	2	17.20	17.15	-1	1,743	-0.06%
2020/04/17	30	17.27	2	17.05	17.05	28	1,757	1.59%
2020/04/16	0	17.20	0	0.00	17.20	0	1,742	0.00%
2020/04/15	0.3	17.35	16	17.50	17.40	-15.7	1,743	-0.90%
2020/04/14	1	17.45	4	17.63	17.55	-3	1,746	-0.17%
2020/04/13	6	17.38	4	17.81	17.45	2	1,721	0.12%
2020/04/10	0	0.00	1	17.00	17.00	-1	1,680	-0.06%
2020/04/09	7	16.51	12	16.45	16.55	-5	1,665	-0.30%
2020/04/08	6	15.79	1	15.75	16.05	5	1,650	0.30%
2020/04/07	2	15.33	0	0.00	15.40	2	1,657	0.12%
2020/04/06	0	0.00	1	15.20	15.20	-1	1,644	-0.06%
2020/04/01	0	0.00	1	15.40	15.45	-1	1,641	-0.06%
2020/03/31	184.2	15.36	183.2	15.33	15.20	1	1,630	0.06%	大買/大賣/
2020/03/27	1	15.10	10	15.20	14.95	-9	1,743	-0.52%
2020/03/26	16	14.93	3	14.95	14.95	13	1,790	0.73%
2020/03/25	1	15.60	1.7	15.64	15.55	-0.7	1,744	-0.04%
2020/03/24	2.2	15.36	0	0.00	15.10	2.2	1,733	0.13%
2020/03/20	229.2	14.41	224	14.70	14.70	5.2	1,768	0.29%	大買/大賣/
2020/03/19	421	13.61	426.1	13.45	13.40	-5.1	1,770	-0.29%	大買/大賣/
2020/03/18	33	15.35	32	15.20	14.75	1	1,732	0.06%
2020/03/17	0.2	15.40	4	15.50	15.50	-3.8	1,718	-0.22%
2020/03/16	3	16.73	0	0.00	16.35	3	1,755	0.17%
2020/03/13	17	16.48	1	16.40	16.95	16	1,793	0.89%
2020/03/12	0	0.00	1	19.20	18.15	-1	1,841	-0.05%
2020/03/11	1	19.40	0	0.00	19.10	1	1,848	0.05%
2020/03/10	2	19.73	0	0.00	19.75	2	1,883	0.11%
2020/03/09	5	19.31	9	19.75	19.05	-4	1,880	-0.21%
2020/03/06	0	0.00	1	20.00	19.95	-1	1,883	-0.05%
2020/03/05	0.4	20.10	0	0.00	20.10	0.4	1,923	0.02%
2020/03/03	7	20.13	4.2	20.17	20.10	2.8	2,214	0.13%
2020/03/02	9	20.14	10	20.07	19.95	-1	2,240	-0.04%
2020/02/27	0	0.00	14	20.80	20.65	-14	2,297	-0.61%
2020/02/25	13	21.44	1	21.35	21.35	12	2,447	0.49%
2020/02/24	2	21.40	0	0.00	21.40	2	2,455	0.08%
2020/02/21	1	21.95	0	0.00	21.85	1	2,469	0.04%
2020/02/20	1	22.05	0	0.00	22.05	1	2,467	0.04%
2020/02/19	1	22.20	16	22.33	22.20	-15	2,488	-0.60%
2020/02/18	1	21.85	0	0.00	22.25	1	2,511	0.04%
2020/02/14	2	22.57	21	22.59	22.35	-19	2,538	-0.75%
2020/02/13	25.2	22.10	15	22.26	22.20	10.2	2,523	0.40%
2020/02/12	1	21.00	0	0.00	21.00	1	2,472	0.04%
2020/02/11	5	20.97	2	21.05	20.90	3	2,481	0.12%
2020/02/10	3	21.30	0	0.00	21.25	3	2,468	0.12%
2020/02/07	1	21.85	0	0.00	21.70	1	2,470	0.04%
2020/02/06	4	21.96	0	0.00	21.95	4	2,467	0.16%
2020/02/05	1	21.95	0	0.00	21.95	1	2,474	0.04%
2020/02/03	4	22.14	2	21.90	21.95	2	2,502	0.08%
2020/01/31	2	22.43	0	0.00	22.90	2	2,500	0.08%
2020/01/30	8.8	22.56	5	22.86	22.65	3.8	2,529	0.15%
2020/01/20	3	23.80	1	23.80	23.75	2	2,531	0.08%
2020/01/17	1	23.95	0	0.00	23.90	1	2,542	0.04%
2020/01/15	0	0.00	3	23.97	24.15	-3	2,629	-0.11%
2020/01/14	1.2	24.14	0	0.00	24.05	1.2	2,643	0.05%
2020/01/13	4	24.24	0	0.00	24.30	4	2,648	0.15%
2020/01/09	1	24.35	0	0.00	24.45	1	2,643	0.04%
2020/01/08	1	24.40	15	24.22	24.40	-14	2,636	-0.53%
2020/01/07	1.1	24.55	0	0.00	24.55	1.1	2,623	0.04%
2020/01/06	1	24.70	0	0.00	24.65	1	2,625	0.04%
2020/01/03	4.2	25.00	0	0.00	25.05	4.2	2,638	0.16%
2020/01/02	11.1	25.44	0	0.00	25.40	11.1	2,624	0.42%
2019/12/31	1	25.25	3	25.60	25.85	-2	2,620	-0.08%
2019/12/30	1	24.65	22	24.56	24.70	-21	2,589	-0.81%
2019/12/27	2	24.85	11	24.74	24.60	-9	2,598	-0.35%
2019/12/26	3	24.70	4	24.65	24.65	-1	2,626	-0.04%
2019/12/25	4	24.45	0	0.00	24.50	4	2,628	0.15%
2019/12/24	4.2	23.50	14	24.15	24.30	-9.8	2,627	-0.37%
2019/12/23	14.2	25.06	15	24.84	24.55	-0.8	2,489	-0.03%
2019/12/20	3.4	25.35	7	25.47	25.50	-3.6	2,408	-0.15%
2019/12/19	2	25.20	4	25.30	25.30	-2	2,401	-0.08%
2019/12/18	7.4	25.24	4	25.38	25.45	3.4	2,421	0.14%
2019/12/17	2	25.63	6.6	25.92	25.60	-4.6	2,406	-0.19%
2019/12/16	5.2	25.76	109.2	25.68	25.90	-104	2,388	-4.35%	大賣/鉅額交易
2019/12/04	29	22.45	1	22.25	22.35	28	2,371	1.18%
2019/12/03	12	22.17	1	22.25	22.25	11	2,337	0.47%
2019/12/02	23	22.27	0	0.00	22.20	23	2,358	0.98%
2019/11/29	7	22.28	1	22.35	22.45	6	2,310	0.26%
2019/11/28	15	22.38	0	0.00	22.45	15	2,264	0.66%
2019/11/27	2	22.80	0	0.00	22.85	2	2,180	0.09%
2019/11/26	38	23.09	0	0.00	22.95	38	2,163	1.76%
2019/11/25	5.4	22.97	5	23.00	23.00	0.4	2,125	0.02%
2019/11/22	2	23.15	1	23.20	23.10	1	2,107	0.05%
2019/11/21	2	23.20	128	22.92	23.20	-126	2,082	-6.05%	大賣/鉅額交易
2019/11/20	9	23.07	20	22.99	23.00	-11	2,039	-0.54%
2019/11/19	21	22.67	5	22.63	22.70	16	1,846	0.87%
2019/11/18	12	22.06	0.1	22.05	22.10	11.9	1,763	0.67%
2019/11/15	82	22.07	2	21.90	21.95	80	1,733	4.61%
2019/11/14	74.1	21.66	5	21.85	22.30	69.1	1,663	4.16%
2019/11/13	2	21.10	7	21.09	21.20	-5	1,545	-0.32%
2019/11/11	0.2	20.95	2	20.90	21.05	-1.8	1,654	-0.11%
2019/11/07	1.2	21.20	0	0.00	20.95	1.2	1,801	0.07%
2019/11/06	1	21.00	2	21.00	21.20	-1	1,778	-0.06%
2019/11/04	0	0.00	1	21.00	20.85	-1	1,785	-0.06%
2019/11/01	5	20.90	3	20.90	20.85	2	1,796	0.11%
2019/10/31	0.7	20.90	3	20.98	20.95	-2.3	1,806	-0.13%
2019/10/30	0	0.00	2	20.60	20.85	-2	1,798	-0.11%
2019/10/29	1	20.75	0	0.00	20.60	1	1,802	0.06%
2019/10/25	5.1	20.90	0	0.00	20.85	5.1	1,796	0.28%
2019/10/24	0	0.00	2.6	20.79	20.90	-2.6	1,796	-0.15%
2019/10/23	0	0.00	13	20.83	20.75	-13	1,788	-0.73%
2019/10/22	1	20.85	0	0.00	20.90	1	1,775	0.06%
2019/10/18	30	20.95	14.6	21.01	20.70	15.4	1,777	0.87%
2019/10/17	8.3	21.26	2	21.25	21.10	6.3	1,748	0.36%
2019/10/15	0.1	20.60	2	20.60	20.70	-1.9	1,652	-0.12%
2019/10/14	1	20.45	16	20.53	20.80	-15	1,628	-0.92%
2019/10/09	1	20.40	3	20.35	20.20	-2	1,584	-0.13%
2019/10/08	1	20.05	30	20.10	20.15	-29	1,571	-1.85%
2019/10/07	1	20.05	1	20.25	20.05	0	1,595	0.00%
2019/10/04	0	0.00	1	20.00	20.00	-1	1,589	-0.06%
2019/10/03	3	19.90	0	0.00	20.00	3	1,594	0.19%
2019/10/02	0	0.00	10	20.00	20.05	-10	1,602	-0.62%
2019/10/01	1	19.80	0	0.00	19.95	1	1,606	0.06%
2019/09/27	2	19.88	4	19.91	19.90	-2	1,626	-0.12%
2019/09/24	2	20.15	0	0.00	20.10	2	1,634	0.12%
2019/09/20	2	20.25	270	20.10	20.15	-268	1,642	-16.31%	大賣/鉅額交易
2019/09/19	0	0.00	1	19.95	20.00	-1	1,627	-0.06%
2019/09/18	1	19.85	31	20.11	20.15	-30	1,655	-1.81%
2019/09/17	3	19.75	0	0.00	19.75	3	1,649	0.18%
2019/09/16	2	19.83	0	0.00	19.75	2	1,694	0.12%
2019/09/12	1	19.95	1	19.95	19.85	0	1,702	0.00%
2019/09/11	0	0.00	2	19.88	19.80	-2	1,720	-0.12%
2019/09/10	10	19.95	3	20.05	19.95	7	1,723	0.41%
2019/09/09	20	20.15	0.1	20.00	20.10	19.9	1,713	1.16%
2019/09/06	13	20.27	2	20.30	20.30	11	1,706	0.64%
2019/09/05	11	20.37	2	20.48	20.40	9	1,712	0.53%
2019/09/04	25	20.50	21	20.50	20.55	4	1,743	0.23%
2019/09/03	2	20.20	0	0.00	20.20	2	1,717	0.12%
2019/09/02	0	0.00	2	20.25	20.30	-2	1,719	-0.12%
2019/08/30	0	0.00	10	19.90	19.95	-10	1,709	-0.58%
2019/08/29	3	19.73	0	0.00	19.70	3	1,706	0.18%
2019/08/27	0	0.00	3	19.93	19.80	-3	1,715	-0.17%
2019/08/26	3	19.98	10	19.98	19.95	-7	1,746	-0.40%
2019/08/22	3	20.05	0	0.00	20.05	3	1,802	0.17%
2019/08/21	0	0.00	2	20.20	20.20	-2	1,873	-0.11%
2019/08/20	2	20.25	7	20.11	20.20	-5	1,927	-0.26%
2019/08/19	2	20.23	2	20.15	20.15	0	1,971	0.00%
2019/08/16	7	20.37	0	0.00	20.20	7	1,964	0.36%
2019/08/15	4	20.70	0	0.00	20.45	4	1,959	0.20%
2019/08/14	6	21.54	0	0.00	21.25	6	1,982	0.30%
2019/08/13	10	21.23	15	21.01	21.20	-5	1,942	-0.26%
2019/08/12	0	0.00	10	19.98	20.10	-10	1,888	-0.53%
2019/08/07	3	19.80	0	0.00	19.75	3	2,007	0.15%
2019/08/06	4	19.86	4	20.03	20.00	0	2,092	0.00%
2019/08/05	7	20.03	1	19.95	20.05	6	2,180	0.28%
2019/08/02	0	0.00	3	20.15	20.15	-3	2,223	-0.13%
2019/08/01	0	0.00	1	20.30	20.30	-1	2,274	-0.04%
2019/07/31	9	20.28	5	20.15	20.15	4	2,320	0.17%
2019/07/30	2	20.40	0	0.00	20.40	2	2,361	0.08%
2019/07/29	0	0.00	10	20.60	20.55	-10	2,415	-0.41%
2019/07/26	0	0.00	40	20.55	20.70	-40	2,486	-1.61%
2019/07/25	0	0.00	11	20.60	20.55	-11	2,586	-0.43%
2019/07/24	1	20.55	1	20.70	20.55	0	2,725	0.00%
2019/07/23	8	20.54	0	0.00	20.50	8	3,243	0.25%
2019/07/22	6	20.69	0	0.00	20.65	6	3,329	0.18%
2019/07/19	2	20.80	0	0.00	20.75	2	3,316	0.06%
2019/07/17	1	20.80	0	0.00	20.80	1	3,376	0.03%
2019/07/16	0	0.00	2	20.85	20.80	-2	3,385	-0.06%
2019/07/15	2	20.95	2	20.95	20.85	0	3,399	0.00%
2019/07/12	2	20.95	0	0.00	20.95	2	3,441	0.06%
2019/07/11	152	21.03	0	0.00	20.80	152	3,455	4.40%	大買/鉅額交易
2019/07/10	0	0.00	9	20.80	20.75	-9	3,469	-0.26%
2019/07/08	1	20.75	4.6	20.75	20.75	-3.6	3,520	-0.10%
2019/07/05	1	20.90	1	20.90	20.90	0	3,558	0.00%
2019/07/04	0	0.00	33	21.10	21.05	-33	3,564	-0.93%
2019/07/03	0	0.00	3	20.82	20.70	-3	3,553	-0.08%
2019/07/02	0	0.00	10	20.80	20.90	-10	3,578	-0.28%
2019/07/01	1	20.80	0	0.00	20.85	1	3,585	0.03%
2019/06/28	10	20.80	0.1	20.75	20.80	9.9	3,603	0.27%
2019/06/27	10	20.90	1	20.75	20.80	9	3,611	0.25%
2019/06/26	11	21.04	0	0.00	20.85	11	3,606	0.31%
2019/06/25	26	20.94	42	21.09	20.85	-16	3,611	-0.44%
2019/06/24	0	0.00	15	20.60	20.60	-15	3,602	-0.42%
2019/06/21	189	21.05	2	21.13	20.80	187	3,614	5.17%	大買/鉅額交易
2019/06/20	1	21.20	1	21.20	21.25	0	3,572	0.00%
2019/06/19	2	20.58	4	21.03	20.95	-2	3,566	-0.06%
2019/06/18	1	20.55	6	20.50	20.50	-5	3,551	-0.14%
2019/06/14	9	20.77	0	0.00	20.80	9	3,552	0.25%
2019/06/13	0	0.00	40	20.75	20.70	-40	3,565	-1.12%
2019/06/12	4	20.86	41	20.95	20.90	-37	3,559	-1.04%
2019/06/11	1	21.35	1	21.60	21.35	0	3,540	0.00%
2019/06/10	0	0.00	1	21.50	21.40	-1	3,533	-0.03%
2019/06/05	0	0.00	1	21.30	21.00	-1	3,571	-0.03%
2019/06/04	1	20.95	10	21.50	20.95	-9	3,570	-0.25%
2019/06/03	2	21.40	0	0.00	21.45	2	3,570	0.06%
2019/05/31	10	21.50	20	21.75	21.80	-10	3,589	-0.28%
2019/05/30	1	21.15	3	21.28	21.30	-2	3,539	-0.06%
2019/05/29	1	21.05	1	21.00	20.75	0	3,496	0.00%
2019/05/27	2	21.13	3	21.37	21.75	-1	3,388	-0.03%
2019/05/24	0	0.00	11	20.92	21.20	-11	3,327	-0.33%
2019/05/23	1	20.80	6.8	20.62	20.70	-5.8	3,279	-0.18%
2019/05/22	15	20.75	5	20.95	20.70	10	3,270	0.31%
2019/05/21	1	20.30	3	20.45	20.40	-2	3,244	-0.06%
2019/05/20	0	0.00	363	20.29	20.20	-363	3,188	-11.38%	大賣/鉅額交易
2019/05/17	8	20.03	8	20.24	20.05	0	3,143	0.00%
2019/05/16	6	20.53	3	20.50	20.55	3	3,064	0.10%
2019/05/15	10	21.03	0	0.00	21.10	10	2,997	0.33%
2019/05/14	3	20.72	3	20.57	20.90	0	2,961	0.00%
2019/05/13	4	21.06	17	21.15	21.05	-13	2,878	-0.45%
2019/05/10	34	22.21	1	22.20	21.90	33	2,781	1.19%
2019/05/09	6	22.54	17	22.49	22.40	-11	2,714	-0.41%
2019/05/08	9	23.18	3.2	23.25	23.15	5.8	2,653	0.22%
2019/05/07	4.1	23.70	16	23.75	23.70	-11.9	2,624	-0.45%
2019/05/06	5	23.00	21	23.14	23.10	-16	2,582	-0.62%
2019/05/03	26	22.94	1	22.90	22.90	25	2,540	0.98%
2019/05/02	14	22.30	20	22.13	22.35	-6	2,487	-0.24%
2019/04/30	181	22.66	11	22.78	22.55	170	2,424	7.01%	大買/鉅額交易
2019/04/29	2,178	22.05	2,343	21.74	22.10	-165	2,293	-7.19%	大買/大賣/鉅額交易
2019/04/26	24	24.00	28	23.93	23.90	-4	1,778	-0.22%
2019/04/25	3	26.43	5	26.52	26.55	-2	1,685	-0.12%
2019/04/24	14	26.31	16	26.53	26.55	-2	1,678	-0.12%
2019/04/23	1	26.50	6	26.37	26.50	-5	1,656	-0.30%
2019/04/22	0	0.00	4	26.36	26.35	-4	1,628	-0.25%
2019/04/19	34	26.46	1	26.50	26.25	33	1,634	2.02%
2019/04/18	31	26.91	0	0.00	26.30	31	1,617	1.92%
2019/04/17	4	27.28	0.2	27.15	27.05	3.8	1,577	0.24%
2019/04/16	13	26.85	34	27.09	27.50	-21	1,565	-1.34%
2019/04/15	25.2	27.60	13	27.35	27.40	12.2	1,521	0.80%
2019/04/12	16	28.22	1	28.25	28.10	15	1,491	1.01%
2019/04/11	6	28.40	14	28.45	28.35	-8	1,481	-0.54%
2019/04/10	1	28.90	5.2	29.05	29.10	-4.2	1,443	-0.29%
2019/04/08	4	28.90	0	0.00	28.90	4	1,430	0.28%
2019/04/03	0	0.00	1	29.40	29.30	-1	1,405	-0.07%
2019/04/02	1	29.40	2	29.45	29.40	-1	1,394	-0.07%
2019/04/01	25	29.71	0	0.00	29.70	25	1,375	1.82%
2019/03/28	11	29.72	0	0.00	29.65	11	1,384	0.79%
2019/03/27	0	0.00	11	29.82	29.80	-11	1,374	-0.80%
2019/03/26	3	29.68	3	29.55	29.85	0	1,362	0.00%
2019/03/25	2	29.15	15	29.27	29.35	-13	1,363	-0.95%
2019/03/22	0	0.00	6	29.39	29.45	-6	1,353	-0.44%
2019/03/21	1	29.15	2	29.40	29.35	-1	1,346	-0.07%
2019/03/20	4	29.28	2	29.35	29.25	2	1,351	0.15%
2019/03/19	6	29.17	13	29.17	29.00	-7	1,348	-0.52%
2019/03/18	12	28.60	0.2	28.70	28.70	11.8	1,369	0.86%
2019/03/15	0	0.00	1	28.40	28.60	-1	1,361	-0.07%
2019/03/14	0	0.00	2	28.43	28.40	-2	1,347	-0.15%
2019/03/13	1	28.25	1	28.20	28.10	0	1,347	0.00%
2019/03/12	0	0.00	5	28.33	28.25	-5	1,350	-0.37%
2019/03/11	22	28.41	0	0.00	28.35	22	1,349	1.63%
2019/03/08	1	28.85	2	28.78	28.85	-1	1,337	-0.07%
2019/03/07	7	28.56	0	0.00	28.40	7	1,361	0.51%
2019/03/06	6	28.62	5	28.88	28.90	1	1,348	0.07%
2019/03/05	0	0.00	33	28.12	28.15	-33	1,333	-2.47%
2019/03/04	2	28.25	63	28.20	28.15	-61	1,330	-4.59%
2019/02/27	0	0.00	29	28.17	28.20	-29	1,337	-2.17%
2019/02/26	0	0.00	47	28.20	28.10	-47	1,339	-3.51%
2019/02/25	17	28.05	0	0.00	28.10	17	1,340	1.27%
2019/02/22	15	28.30	0.6	28.10	28.10	14.4	1,350	1.07%
2019/02/21	15	28.25	0	0.00	28.15	15	1,346	1.11%
2019/02/20	30	28.15	2	28.23	28.25	28	1,358	2.06%
2019/02/19	0	0.00	2	28.15	28.00	-2	1,384	-0.14%
2019/02/18	1	27.90	0	0.00	27.70	1	1,421	0.07%
2019/02/15	15	27.95	225	27.95	28.00	-210	1,435	-14.63%	大賣/鉅額交易
2019/02/14	17	28.08	0	0.00	28.05	17	1,429	1.19%
2019/02/13	17	28.11	1	28.35	28.10	16	1,416	1.13%
2019/02/12	14	28.35	0	0.00	28.35	14	1,410	0.99%
2019/02/11	20	28.45	0	0.00	28.55	20	1,409	1.42%
2019/01/30	1	28.15	8	28.25	28.10	-7	1,393	-0.50%
2019/01/28	2	28.35	0	0.00	28.40	2	1,401	0.14%
2019/01/24	3	28.23	4	28.34	28.45	-1	1,393	-0.07%
2019/01/23	12	27.98	10	27.90	28.00	2	1,387	0.14%
2019/01/22	0	0.00	2	27.45	28.10	-2	1,378	-0.15%
2019/01/21	1	27.20	0	0.00	27.30	1	1,361	0.07%
2019/01/16	2	26.70	0	0.00	26.65	2	1,520	0.13%
2019/01/15	0	0.00	1	26.75	26.80	-1	1,533	-0.07%
2019/01/14	34	26.08	0	0.00	26.00	34	1,529	2.22%
2019/01/11	5	26.05	0	0.00	26.00	5	1,574	0.32%
2019/01/10	0	0.00	2	26.15	26.20	-2	1,593	-0.13%
2019/01/09	1	25.70	11	25.66	25.80	-10	1,603	-0.62%
2019/01/08	6	25.39	0	0.00	25.40	6	1,632	0.37%
2019/01/04	6	24.86	5	25.30	25.20	1	1,718	0.06%
2019/01/02	2	25.35	0	0.00	25.25	2	1,823	0.11%
2018/12/26	2	25.20	10	25.35	25.30	-8	1,903	-0.42%
2018/12/25	5	25.33	0	0.00	25.40	5	1,905	0.26%
2018/12/24	3	25.82	0	0.00	25.80	3	1,915	0.16%
2018/12/22	2	25.85	7	25.64	25.75	-5	1,918	-0.26%
2018/12/21	3	24.65	11	24.80	24.85	-8	1,906	-0.42%
2018/12/20	1	24.90	0	0.00	24.90	1	1,924	0.05%
2018/12/19	3	25.33	0	0.00	25.35	3	1,929	0.16%
2018/12/18	6	25.61	0	0.00	25.40	6	1,939	0.31%
2018/12/17	7.5	26.11	0	0.00	26.15	7.5	1,956	0.38%
2018/12/13	3	26.10	0	0.00	26.15	3	1,972	0.15%
2018/12/11	1	26.05	0	0.00	26.20	1	1,975	0.05%
2018/12/10	2	26.50	1	26.50	26.50	1	1,967	0.05%
2018/12/03	10	26.90	10	26.77	26.90	0	2,104	0.00%
2018/11/30	15	26.32	9	26.85	25.80	6	2,100	0.29%
2018/11/28	1	26.80	1	26.95	27.00	0	2,097	0.00%
2018/11/26	1	26.90	33	26.95	26.90	-32	2,127	-1.50%
2018/11/21	0.5	27.00	0	0.00	27.00	0.5	2,183	0.02%
2018/11/20	1	27.00	0	0.00	27.00	1	2,203	0.05%
2018/11/19	3	27.00	2	27.05	27.25	1	2,234	0.04%
2018/11/16	2	27.08	1	27.05	27.10	1	2,237	0.04%
2018/11/15	2.4	27.21	0	0.00	27.40	2.4	2,245	0.11%
2018/11/14	9	27.20	2	27.13	27.30	7	2,233	0.31%
2018/11/13	2	26.00	0	0.00	26.40	2	2,258	0.09%
2018/11/08	0	0.00	4	26.56	26.65	-4	2,403	-0.17%
2018/11/05	0	0.00	4	26.43	26.30	-4	2,824	-0.14%
2018/11/02	0	0.00	2	26.70	26.60	-2	2,866	-0.07%
2018/11/01	0	0.00	7	26.12	26.40	-7	2,884	-0.24%
2018/10/31	0	0.00	3	26.03	26.20	-3	2,905	-0.10%
2018/10/30	0	0.00	4	25.46	25.40	-4	2,911	-0.14%
2018/10/29	2	25.50	4	25.25	25.60	-2	2,966	-0.07%
2018/10/26	7	24.69	2	24.25	24.85	5	2,994	0.17%
2018/10/25	5	25.28	0	0.00	25.20	5	2,976	0.17%
2018/10/24	11	27.02	6	27.05	26.80	5	2,944	0.17%
2018/10/23	2	27.50	0	0.00	27.40	2	2,928	0.07%
2018/10/22	0	0.00	3	27.90	27.85	-3	2,937	-0.10%
2018/10/19	1	27.85	4	27.75	28.15	-3	2,966	-0.10%
2018/10/18	11	27.42	8	27.51	27.50	3	2,956	0.10%
2018/10/17	3	27.35	0	0.00	27.35	3	2,927	0.10%
2018/10/16	1.4	27.94	0	0.00	28.00	1.4	2,929	0.05%
2018/10/15	11	28.40	8	28.75	28.40	3	2,922	0.10%
2018/10/12	2	28.20	0	0.00	29.20	2	2,874	0.07%
2018/10/11	10	28.54	2.6	28.50	28.65	7.4	2,855	0.26%
2018/10/09	1.8	29.90	0	0.00	30.40	1.8	2,780	0.06%
2018/10/08	1	29.65	0	0.00	29.55	1	2,771	0.04%
2018/10/05	10	29.49	2	29.30	29.40	8	2,765	0.29%
2018/10/04	1	30.00	0	0.00	30.10	1	2,733	0.04%
2018/10/03	1	30.15	1	30.20	30.05	0	2,795	0.00%
2018/10/02	0	0.00	9	30.25	30.20	-9	2,799	-0.32%
2018/10/01	2	30.05	0	0.00	30.40	2	2,816	0.07%
2018/09/27	6	30.64	0	0.00	30.40	6	2,906	0.21%
2018/09/25	12	30.53	5	30.30	30.50	7	3,130	0.22%
2018/09/21	7.4	30.43	4	30.55	30.30	3.4	3,151	0.11%
2018/09/20	0	0.00	2	30.45	30.30	-2	3,136	-0.06%
2018/09/18	1	30.65	5	30.45	30.35	-4	3,262	-0.12%
2018/09/17	0	0.00	3	31.05	31.05	-3	3,464	-0.09%
2018/09/14	1	31.45	0	0.00	31.25	1	3,486	0.03%
2018/09/13	0	0.00	10	30.95	31.35	-10	3,478	-0.29%
2018/09/12	0	0.00	37	30.40	30.45	-37	3,473	-1.07%
2018/09/11	2	29.48	3	30.22	30.10	-1	3,487	-0.03%
2018/09/10	26	29.72	8	29.31	29.25	18	3,533	0.51%
2018/09/07	44	30.88	23	30.42	30.40	21	3,587	0.59%
2018/09/06	10	31.58	0	0.00	31.55	10	3,567	0.28%
2018/09/05	4	31.85	2	31.80	31.75	2	3,580	0.06%
2018/09/04	16	31.72	2.9	32.00	31.70	13.1	3,609	0.36%
2018/09/03	4	31.76	0.9	32.00	31.80	3.1	3,662	0.09%
2018/08/31	11.6	31.84	0	0.00	32.00	11.6	3,686	0.31%
2018/08/30	3	32.00	0	0.00	32.00	3	3,716	0.08%
2018/08/29	13	32.05	0	0.00	32.00	13	3,761	0.35%
2018/08/28	10	32.20	6	32.20	32.25	4	3,780	0.11%
2018/08/27	1	31.50	1	31.85	31.85	0	3,773	0.00%
2018/08/24	12	31.45	30	31.33	31.20	-18	3,779	-0.48%
2018/08/23	1	31.75	21	31.86	31.90	-20	3,817	-0.52%
2018/08/22	7	32.01	3	32.00	31.85	4	3,879	0.10%
2018/08/21	1	32.30	11	32.17	32.40	-10	3,885	-0.26%
2018/08/20	6	31.51	11	31.89	31.65	-5	3,934	-0.13%
2018/08/17	6	32.32	0	0.00	32.15	6	4,055	0.15%
2018/08/16	7	32.26	7	32.40	32.15	0	4,185	0.00%
2018/08/15	10	32.85	0	0.00	32.65	10	4,279	0.23%
2018/08/14	33	32.74	27	32.76	32.90	6	4,282	0.14%
2018/08/13	11	40.71	3	41.10	40.60	8	4,208	0.19%
2018/08/10	2	41.05	0	0.00	41.35	2	4,094	0.05%
2018/08/09	1	41.00	2	41.70	41.30	-1	4,106	-0.02%
2018/08/08	6	41.67	0	0.00	41.50	6	4,113	0.15%
2018/08/07	2	41.73	1	41.80	41.80	1	4,249	0.02%
2018/08/06	9	41.73	7	42.00	41.75	2	4,323	0.05%
2018/08/03	1	41.25	6	41.75	41.90	-5	4,359	-0.11%
2018/08/02	6	41.20	8	41.26	41.20	-2	4,353	-0.05%
2018/07/31	0	0.00	3	40.25	40.40	-3	4,380	-0.07%
2018/07/27	1	40.25	2	40.15	40.20	-1	4,472	-0.02%
2018/07/26	7	39.81	7	40.09	40.00	0	4,549	0.00%
2018/07/25	0	0.00	4	39.11	39.50	-4	4,554	-0.09%
2018/07/23	6	38.70	0	0.00	38.85	6	4,599	0.13%
2018/07/20	0	0.00	1	38.80	38.85	-1	4,684	-0.02%
2018/07/18	0	0.00	1	38.30	38.55	-1	4,880	-0.02%
2018/07/17	2	38.33	0	0.00	38.25	2	5,069	0.04%
2018/07/12	1	38.35	1	38.50	38.45	0	5,412	0.00%
2018/07/09	0	0.00	2	39.10	39.05	-2	5,553	-0.04%
2018/07/06	3	38.28	4	38.33	38.25	-1	5,584	-0.02%
2018/07/05	1	39.00	16	38.62	38.35	-15	5,811	-0.26%
2018/07/04	2	38.03	13	37.84	38.85	-11	5,895	-0.19%
2018/07/03	26	38.87	5	38.00	37.90	21	6,055	0.35%
2018/06/29	2	40.70	0	0.00	40.85	2	6,205	0.03%
2018/06/28	1	40.85	1	40.85	40.75	0	6,296	0.00%
2018/06/27	3	41.32	4	41.21	41.00	-1	6,543	-0.02%
2018/06/26	7	40.84	104	40.33	41.30	-97	6,516	-1.49%	大賣/
2018/06/22	1	39.50	1	39.65	39.60	0	6,450	0.00%
2018/06/21	0	0.00	17	39.74	39.60	-17	6,478	-0.26%
2018/06/19	3	39.70	91	40.00	39.55	-88	6,548	-1.34%
2018/06/15	1	39.65	3	40.10	40.10	-2	6,571	-0.03%
2018/06/14	2	39.40	0	0.00	39.35	2	6,524	0.03%
2018/06/12	1	39.40	0	0.00	39.40	1	6,672	0.01%
2018/06/11	20	39.51	0	0.00	39.65	20	6,667	0.30%
2018/06/08	5	39.10	0	0.00	39.00	5	6,745	0.07%
2018/06/07	5	39.59	3	39.35	39.20	2	6,744	0.03%
2018/06/06	1	39.60	133	39.59	39.75	-132	6,760	-1.95%	大賣/鉅額交易
2018/06/05	0	0.00	1	39.35	39.10	-1	6,739	-0.01%
2018/06/04	0	0.00	7	39.31	39.30	-7	6,767	-0.10%
2018/06/01	0	0.00	1	39.20	39.10	-1	6,764	-0.01%
2018/05/31	0	0.00	11	39.23	39.40	-11	6,798	-0.16%
2018/05/30	21	38.65	6	38.56	38.55	15	6,787	0.22%
2018/05/29	121	39.15	0	0.00	39.35	121	6,781	1.78%	大買/鉅額交易
2018/05/28	3	38.75	91	39.60	39.60	-88	6,777	-1.30%
2018/05/25	1	39.15	10	39.45	39.10	-9	6,807	-0.13%
2018/05/24	278	39.29	10	39.15	39.35	268	6,700	4.00%	大買/鉅額交易
2018/05/23	9	37.73	5	38.20	38.60	4	6,639	0.06%
2018/05/22	0	0.00	20	37.64	37.70	-20	6,655	-0.30%
2018/05/21	11	37.28	3	36.95	37.10	8	6,849	0.12%
2018/05/18	4	37.40	20	37.38	37.35	-16	6,934	-0.23%
2018/05/17	18	36.64	9	36.63	37.00	9	6,909	0.13%
2018/05/16	0	0.00	8	36.54	36.60	-8	6,893	-0.12%
2018/05/15	18	36.43	5	36.34	36.30	13	6,885	0.19%
2018/05/14	0	0.00	17	35.88	35.95	-17	6,837	-0.25%
2018/05/11	12	35.53	10	35.48	35.30	2	6,795	0.03%
2018/05/10	6	35.68	6	35.67	35.60	0	6,793	0.00%
2018/05/09	11	35.85	43	35.75	35.85	-32	6,942	-0.46%
2018/05/08	8	35.62	10	35.68	35.60	-2	6,921	-0.03%
2018/05/07	5	35.30	0	0.00	35.75	5	6,886	0.07%
2018/05/04	7	35.44	10	35.83	35.40	-3	6,869	-0.04%
2018/05/03	10	35.95	23	35.73	36.00	-13	6,824	-0.19%
2018/05/02	3	34.92	0	0.00	35.20	3	6,765	0.04%
2018/04/30	5	34.85	3	34.77	34.95	2	6,743	0.03%
2018/04/27	11	34.51	4	34.65	34.50	7	6,737	0.10%
2018/04/26	21	35.28	2	34.70	34.65	19	6,716	0.28%
2018/04/25	7	34.34	31	34.79	35.70	-24	6,643	-0.36%
2018/04/24	14	34.75	0	0.00	34.55	14	6,540	0.21%
2018/04/23	20	35.29	26	35.97	35.50	-6	6,506	-0.09%
2018/04/20	0	0.00	14	34.66	35.00	-14	6,347	-0.22%
2018/04/19	0	0.00	9	33.98	34.05	-9	6,244	-0.14%
2018/04/18	27	33.26	7	33.35	33.60	20	6,135	0.33%
2018/04/17	6	32.98	2	33.13	32.85	4	6,246	0.06%
2018/04/16	2	33.18	0	0.00	33.50	2	6,228	0.03%
2018/04/13	17	33.14	2	32.70	32.85	15	6,234	0.24%
2018/04/12	21.1	33.50	0	0.00	33.40	21.1	6,254	0.34%
2018/04/11	20	33.63	5	33.31	33.65	15	6,237	0.24%
2018/04/10	26	34.65	22.1	34.10	34.90	3.9	5,986	0.07%
2018/04/09	18	34.15	27	34.08	34.05	-9	5,957	-0.15%
2018/04/03	4	33.14	25.1	33.03	33.50	-21.1	5,834	-0.36%
2018/04/02	2	31.90	19	32.40	32.80	-17	5,756	-0.30%
2018/03/31	44	31.61	0	0.00	31.75	44	5,540	0.79%
2018/03/30	103	31.47	32	31.30	31.35	71	5,432	1.31%	大買/
2018/03/29	3	30.50	1	30.50	30.40	2	5,171	0.04%
2018/03/28	8	30.45	6	30.35	30.50	2	5,098	0.04%
2018/03/27	8	29.81	0	0.00	30.00	8	4,984	0.16%
2018/03/23	10	29.45	0	0.00	29.45	10	4,942	0.20%
2018/03/22	0	0.00	7	29.96	29.90	-7	4,887	-0.14%
2018/03/21	0	0.00	2	29.60	30.20	-2	4,858	-0.04%
2018/03/20	0	0.00	2	29.58	29.70	-2	4,801	-0.04%
2018/03/19	52	29.73	48	29.60	29.55	4	4,761	0.08%
2018/03/16	0	0.00	3	29.05	29.15	-3	4,638	-0.06%
2018/03/15	0	0.00	2	29.30	29.35	-2	4,594	-0.04%
2018/03/14	2	29.55	3	29.05	29.40	-1	4,604	-0.02%
2018/03/13	2	28.95	2	28.85	29.00	0	4,514	0.00%
2018/03/12	10	28.90	10	29.00	29.00	0	4,557	0.00%
2018/03/09	1	29.00	0	0.00	28.90	1	4,601	0.02%
2018/03/08	2	29.00	0	0.00	28.95	2	4,658	0.04%
2018/03/07	1	28.75	0	0.00	28.80	1	4,667	0.02%
2018/03/06	8	28.85	0	0.00	28.90	8	4,662	0.17%
2018/03/05	9	28.63	0	0.00	28.55	9	4,655	0.19%
2018/03/02	31	28.93	2	28.93	28.90	29	4,617	0.63%
2018/03/01	1	28.95	1	29.15	29.20	0	4,576	0.00%
2018/02/27	1	29.50	16	28.99	29.20	-15	4,591	-0.33%
2018/02/26	2	29.10	10	29.31	29.05	-8	4,495	-0.18%
2018/02/23	14	29.16	7	29.11	29.20	7	4,470	0.16%
2018/02/22	28	29.04	40	29.33	29.25	-12	4,374	-0.27%
2018/02/21	35	28.37	50	28.84	29.15	-15	4,234	-0.35%
2018/02/12	36	27.93	10	27.77	27.45	26	3,966	0.66%
2018/02/09	7	27.34	37	26.63	27.40	-30	3,800	-0.79%
2018/02/08	16	27.11	21	27.31	27.50	-5	3,741	-0.13%
2018/02/07	8	26.76	35	26.89	26.95	-27	3,670	-0.74%
2018/02/06	22	25.85	76	26.37	26.20	-54	3,627	-1.49%
2018/02/05	19	26.88	20	26.91	27.15	-1	3,532	-0.03%
2018/02/02	36	27.73	0	0.00	27.55	36	3,483	1.03%
2018/02/01	82	27.94	164	27.54	27.80	-82	3,429	-2.39%	大賣/
2018/01/31	156	26.84	0	0.00	27.10	156	3,238	4.82%	大買/鉅額交易
2018/01/30	7	26.34	3	26.50	26.35	4	3,179	0.13%
2018/01/29	4	26.46	12	26.45	26.35	-8	3,165	-0.25%
2018/01/26	2	26.73	51	26.90	26.75	-49	3,151	-1.55%
2018/01/25	0	0.00	1	27.20	27.10	-1	3,127	-0.03%
2018/01/24	0	0.00	3	27.32	27.40	-3	3,086	-0.10%
2018/01/23	6	27.35	0	0.00	27.30	6	3,063	0.20%
2018/01/22	1	27.40	1	27.40	27.40	0	3,049	0.00%
2018/01/19	1	27.35	4	27.34	27.35	-3	3,061	-0.10%
2018/01/18	0	0.00	1	27.45	27.30	-1	3,048	-0.03%
2018/01/17	12	27.33	0	0.00	27.40	12	3,083	0.39%
2018/01/16	0	0.00	4	27.30	27.30	-4	3,023	-0.13%
2018/01/15	13	26.91	7	26.86	27.10	6	2,979	0.20%
2018/01/12	8	26.54	0	0.00	26.50	8	2,937	0.27%
2018/01/11	22	26.62	48	26.43	26.35	-26	2,901	-0.90%
2018/01/10	39	27.11	0	0.00	26.95	39	2,738	1.42%
2018/01/09	5	27.20	0	0.00	27.15	5	2,693	0.19%
2018/01/08	20	27.65	6	27.57	27.65	14	2,629	0.53%
2018/01/05	5	26.64	0	0.00	26.85	5	2,549	0.20%
2018/01/04	14	26.49	0	0.00	26.40	14	2,530	0.55%
2018/01/03	12	26.61	10	26.38	26.60	2	2,548	0.08%
2018/01/02	23	26.32	7	26.34	26.45	16	2,543	0.63%