宏盛 (2534)-富邦-新店券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
27.30
漲跌
▲0.05
漲幅
+0.18%
成交量
6,159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-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	27.30	1.1	26.23	27.30	-0.1	1,642	0.00%
2024/04/29	6	26.54	0	0.00	27.25	6	1,542	0.39%
2024/04/26	0	0.00	2	25.80	25.85	-2	1,387	-0.14%
2024/04/25	1.3	25.00	1	24.70	25.30	0.3	1,254	0.03%
2024/04/24	1.7	24.07	0	0.00	24.30	1.7	1,135	0.15%
2024/04/23	0	0.00	2.8	24.14	24.25	-2.8	1,112	-0.25%
2024/04/22	12	24.30	12	23.93	24.10	0	1,070	0.00%
2024/04/19	3	23.50	3	23.37	23.40	0	977	0.00%
2024/04/18	4	23.65	0	0.00	23.80	4	943	0.42%
2024/04/17	0	0.00	7	23.08	23.10	-7	886	-0.79%
2024/04/16	4	22.93	0	0.00	22.90	4	875	0.46%
2024/04/15	0	0.00	1	23.80	23.70	-1	829	-0.12%
2024/04/12	2	22.85	0	0.00	23.55	2	794	0.25%
2024/04/10	0	0.00	1.3	23.28	23.25	-1.3	744	-0.17%
2024/04/09	3	23.23	0	0.00	23.20	3	718	0.42%
2024/04/08	11	23.13	0	0.00	23.30	11	686	1.60%
2024/04/03	0	0.00	7	22.70	22.85	-7	641	-1.09%
2024/04/01	0	0.00	1	22.35	22.35	-1	577	-0.17%
2024/03/29	1	21.70	0	0.00	21.80	1	555	0.18%
2024/03/28	7	21.86	1	21.80	21.70	6	546	1.10%
2024/03/27	3	21.30	0	0.00	21.50	3	537	0.56%
2024/03/26	0	0.00	2	21.20	21.10	-2	519	-0.38%
2024/03/22	0	21.00	0	0.00	21.10	0	526	0.00%
2024/03/15	1	20.80	0	0.00	20.80	1	553	0.18%
2024/03/12	0	0.00	10	21.20	21.25	-10	570	-1.75%
2024/03/11	2	21.20	0	0.00	21.20	2	569	0.35%
2024/03/07	7	21.14	15	21.18	21.25	-8	550	-1.45%
2024/03/06	0.2	20.85	0	0.00	20.90	0.2	529	0.04%
2024/03/05	0.2	20.75	0	0.00	20.65	0.2	515	0.03%
2024/03/01	0	0.00	1	20.20	20.15	-1	486	-0.21%
2024/02/26	0	0.00	2	20.20	20.20	-2	500	-0.40%
2024/02/22	0	0.00	5	20.19	20.15	-5	531	-0.94%
2024/02/21	0.3	20.10	0	0.00	20.15	0.3	532	0.05%
2024/01/30	1	19.95	0	0.00	19.95	1	560	0.18%
2024/01/29	1	19.95	0	0.00	19.95	1	562	0.18%
2024/01/17	6	19.75	0	0.00	19.90	6	551	1.09%
2024/01/11	4	20.10	0.5	20.10	20.05	3.5	560	0.63%
2024/01/10	1	20.00	0	20.15	20.05	1	638	0.15%
2024/01/09	0	0.00	0.3	20.25	20.15	-0.3	643	-0.05%
2024/01/05	0	0.00	9	20.50	20.55	-9	639	-1.41%
2024/01/04	1	20.20	0	0.00	20.20	1	624	0.16%
2023/12/27	0	0.00	1.6	20.40	20.40	-1.6	625	-0.26%
2023/12/04	0	0.00	0.5	20.50	20.55	-0.5	520	-0.09%
2023/11/28	0	0.00	2	20.43	20.45	-2	515	-0.39%
2023/11/22	0	0.00	1	20.35	20.50	-1	497	-0.20%
2023/11/16	1	19.60	0	0.00	19.60	1	533	0.19%
2023/11/15	0	0.00	1	19.65	19.70	-1	533	-0.19%
2023/11/07	20	18.60	0	0.00	18.70	20	686	2.91%
2023/10/26	0	18.20	0	0.00	18.05	0	749	0.00%
2023/10/20	1	17.70	0	0.00	18.10	1	801	0.12%
2023/10/19	0.3	18.20	0	0.00	18.00	0.3	814	0.04%
2023/10/18	1	18.40	0	0.00	18.35	1	826	0.12%
2023/10/16	2	18.85	0	0.00	18.80	2	856	0.23%
2023/10/13	1	18.85	0	0.00	18.85	1	889	0.11%
2023/10/04	1	18.85	0	0.00	18.90	1	971	0.10%
2023/09/01	0	0.00	5	19.20	19.30	-5	1,270	-0.39%
2023/08/28	0	19.45	0	0.00	19.20	0	1,285	0.00%
2023/08/17	1	18.85	0	0.00	19.00	1	1,189	0.08%
2023/08/14	6	19.50	0	0.00	19.20	6	1,128	0.53%
2023/08/11	7	19.62	0	0.00	19.65	7	1,105	0.63%
2023/08/10	3	19.85	0	0.00	19.85	3	1,101	0.27%
2023/08/02	11	20.20	0	0.00	20.15	11	1,111	0.99%
2023/07/31	0	0.00	2	20.30	20.35	-2	1,087	-0.18%
2023/07/24	3	20.05	0	0.00	20.05	3	1,074	0.28%
2023/07/20	2	20.30	0	0.00	20.30	2	1,057	0.19%
2023/07/07	3	21.75	0	0.00	21.80	3	1,162	0.26%
2023/06/30	4	21.75	0	0.00	21.85	4	1,192	0.34%
2023/06/27	1	21.95	0	0.00	22.10	1	1,319	0.08%
2023/06/26	8	22.38	0	0.00	22.30	8	1,301	0.61%
2023/06/15	2	22.95	0	0.00	22.90	2	1,310	0.15%
2023/05/30	4	22.50	1	22.50	22.50	3	1,634	0.18%
2023/05/29	2	22.55	0.1	22.60	22.55	1.9	1,639	0.12%
2023/05/26	6	22.57	0	0.00	22.55	6	1,648	0.36%
2023/05/25	4	22.60	0	0.00	22.60	4	1,669	0.24%
2023/05/19	0	0.00	0.3	22.55	22.55	-0.3	1,752	-0.02%
2023/05/09	0	0.00	2	22.80	22.70	-2	1,777	-0.11%
2023/04/26	0	0.00	3	22.30	22.35	-3	1,809	-0.17%
2023/04/25	0	0.00	1	22.25	22.20	-1	1,812	-0.06%
2023/04/24	2	22.35	0	0.00	22.20	2	1,802	0.11%
2023/04/21	3	22.20	0	0.00	22.20	3	1,798	0.17%
2023/04/20	0	0.00	31	22.40	22.35	-31	1,758	-1.76%
2023/04/19	4	22.48	0	0.00	22.40	4	1,711	0.23%
2023/04/18	4	22.78	0	0.00	22.85	4	1,638	0.24%
2023/04/17	0	0.00	4	22.95	22.90	-4	1,628	-0.25%
2023/04/14	1	22.80	0	0.00	22.95	1	1,625	0.06%
2023/04/13	3	22.82	0	0.00	22.75	3	1,587	0.19%
2023/04/11	0	23.39	0	0.00	23.40	0	1,528	0.00%
2023/04/07	1	22.95	5	22.90	22.95	-4	1,549	-0.26%
2023/04/06	3	22.78	0	0.00	22.90	3	1,559	0.19%
2023/03/31	33	22.90	10	22.95	22.95	23	1,556	1.48%
2023/03/30	12.6	22.63	0	0.00	22.75	12.6	1,569	0.80%
2023/03/29	2	24.05	0	0.00	24.05	2	1,418	0.14%
2023/03/28	0	24.05	0	0.00	23.95	0	1,457	0.00%
2023/03/15	15	23.90	0	0.00	23.90	15	1,480	1.01%
2023/03/14	0	0.00	2	23.65	23.55	-2	1,467	-0.14%
2023/03/10	0.4	23.85	2	23.70	23.80	-1.6	1,414	-0.11%
2023/03/08	1	24.05	0	0.00	24.25	1	1,330	0.08%
2023/03/07	3	24.18	2	24.20	24.40	1	1,309	0.08%
2023/02/21	2	23.40	0	0.00	23.60	2	1,175	0.17%
2023/02/17	0	0.00	3	23.30	23.35	-3	1,147	-0.26%
2023/02/10	3	22.90	0	0.00	23.05	3	1,189	0.25%
2023/02/09	1	23.00	0	0.00	23.05	1	1,186	0.08%
2023/02/03	3	22.53	0	0.00	22.75	3	1,139	0.26%
2023/02/02	2	22.70	0	0.00	22.70	2	1,129	0.18%
2023/01/13	1	22.80	0	0.00	23.00	1	1,117	0.09%
2023/01/10	2	22.90	0	0.00	22.95	2	1,133	0.18%
2023/01/05	1	22.90	0	0.00	23.00	1	1,162	0.09%
2023/01/04	0	0.00	1	22.65	22.75	-1	1,159	-0.09%
2022/12/26	1	22.60	0	0.00	22.60	1	1,103	0.09%
2022/12/20	2	22.95	0	0.00	22.90	2	1,035	0.19%
2022/12/16	3	23.80	0	0.00	23.95	3	999	0.30%
2022/12/15	2	24.10	5	24.30	24.30	-3	983	-0.30%
2022/11/29	0	0.00	0.4	25.60	25.80	-0.4	903	-0.04%
2022/11/15	2	25.88	0	0.00	25.75	2	994	0.20%
2022/11/10	0	0.00	1	25.80	25.80	-1	992	-0.10%
2022/11/01	0	0.00	1	24.65	24.65	-1	1,037	-0.10%
2022/10/28	0	0.00	1	24.70	24.70	-1	1,096	-0.09%
2022/10/12	0	0.00	0.5	24.00	24.45	-0.5	1,113	-0.04%
2022/10/11	1	24.10	0	0.00	24.35	1	1,122	0.09%
2022/10/03	0	0.00	0	24.60	24.70	0	1,286	0.00%
2022/09/28	3	24.43	1	24.50	24.35	2	1,275	0.15%
2022/09/26	2	24.73	0	0.00	24.95	2	1,270	0.16%
2022/09/22	1	25.00	0	0.00	25.35	1	1,273	0.08%
2022/09/20	1	25.60	0	0.00	25.70	1	1,255	0.08%
2022/09/19	0	25.85	1.1	25.89	25.75	-1.1	1,256	-0.09%
2022/09/12	0	0.00	3	26.00	25.95	-3	1,285	-0.23%
2022/09/01	2	25.65	0	0.00	25.85	2	1,332	0.15%
2022/08/26	0	0.00	6	25.65	25.65	-6	1,298	-0.46%
2022/08/25	0	0.00	1	25.55	25.65	-1	1,305	-0.08%
2022/08/24	0	0.00	4	25.43	25.55	-4	1,289	-0.31%
2022/08/23	0	0.00	3	25.53	25.35	-3	1,276	-0.24%
2022/08/22	0	0.00	1	25.70	25.60	-1	1,259	-0.08%
2022/08/12	3	24.15	0	0.00	24.15	3	1,167	0.26%
2022/08/09	1	23.45	0	0.00	23.50	1	1,134	0.09%
2022/08/08	5	23.30	0	0.00	23.30	5	1,152	0.43%
2022/08/02	1	23.85	0	0.00	24.50	1	1,089	0.09%
2022/07/28	2	24.40	0	0.00	24.55	2	1,066	0.19%
2022/07/21	0.2	24.45	2	24.35	24.45	-1.8	1,072	-0.17%
2022/07/18	0	0.00	4	24.20	24.25	-4	1,047	-0.38%
2022/07/15	3	23.68	0	0.00	23.95	3	1,039	0.29%
2022/07/14	2	23.20	0	0.00	23.95	2	1,035	0.19%
2022/07/13	2	24.30	0	0.00	23.95	2	997	0.20%
2022/07/11	0	24.15	0	0.00	23.55	0	914	0.00%
2022/07/07	5	25.25	2	25.30	25.35	3	877	0.34%
2022/07/05	0	0.00	4	25.15	25.45	-4	880	-0.45%
2022/06/23	0	0.00	10	25.15	25.25	-10	815	-1.23%
2022/06/17	0	25.05	0	0.00	25.25	0	778	0.00%
2022/06/15	0	0.00	1	25.60	25.85	-1	749	-0.13%
2022/06/01	0	0.00	0.5	25.05	25.05	-0.5	765	-0.07%
2022/05/30	0	0.00	3	25.08	25.15	-3	812	-0.37%
2022/05/24	2	24.35	0	0.00	24.65	2	914	0.22%
2022/05/23	2	24.65	0	0.00	24.50	2	933	0.21%
2022/05/19	0	0.00	5.4	24.40	24.60	-5.4	960	-0.56%
2022/05/18	1	24.60	0	0.00	24.85	1	960	0.10%
2022/05/12	0	0.00	0.2	23.75	23.20	-0.2	951	-0.02%
2022/05/10	1	24.25	0	0.00	24.15	1	981	0.10%
2022/05/04	1	25.25	0	0.00	25.30	1	945	0.11%
2022/05/03	0	0.00	1	25.30	25.30	-1	960	-0.10%
2022/04/26	0	0.00	5	24.75	25.00	-5	1,018	-0.49%
2022/04/22	1	25.40	0	0.00	25.50	1	1,056	0.09%
2022/04/15	0	0.00	1	25.35	25.40	-1	1,083	-0.09%
2022/04/11	2	25.25	0	0.00	25.35	2	1,107	0.18%
2022/03/25	3	24.65	0	0.00	24.75	3	1,190	0.25%
2022/03/22	0	0.00	1	24.45	24.60	-1	1,217	-0.08%
2022/03/08	1	23.95	0	0.00	24.10	1	1,300	0.08%
2022/03/03	0	0.00	8	24.15	24.60	-8	1,449	-0.55%
2022/02/24	2	24.50	0	0.00	24.40	2	1,581	0.13%
2022/02/23	0	0.00	1	25.15	25.20	-1	1,507	-0.07%
2022/02/22	0	0.00	3	24.70	24.85	-3	1,539	-0.19%
2022/02/21	0	0.00	5	24.61	24.85	-5	1,551	-0.32%
2022/02/17	0	0.00	2	24.30	24.40	-2	1,582	-0.13%
2022/02/14	1	24.10	0	0.00	24.30	1	1,641	0.06%
2022/02/10	0	0.00	1	24.15	24.15	-1	1,572	-0.06%
2022/01/24	0	0.00	3	23.20	23.35	-3	1,673	-0.18%
2022/01/17	3	23.65	0	0.00	23.85	3	1,671	0.18%
2022/01/14	1	24.05	0	0.00	24.20	1	1,662	0.06%
2022/01/13	2	24.40	0	0.00	24.35	2	1,710	0.12%
2022/01/12	5	24.48	0	0.00	24.45	5	1,734	0.29%
2022/01/11	0	0.00	3	24.37	24.45	-3	1,735	-0.17%
2022/01/07	0	0.00	1	24.10	24.10	-1	1,742	-0.06%
2021/12/28	0	0.00	5.6	24.07	23.80	-5.6	1,833	-0.31%
2021/12/22	0	0.00	4	23.85	23.95	-4	1,813	-0.22%
2021/12/21	0	0.00	5	23.50	23.95	-5	1,801	-0.28%
2021/12/17	0	0.00	3	23.50	23.50	-3	1,815	-0.17%
2021/12/16	0	0.00	0.1	22.70	23.10	-0.1	1,806	-0.01%
2021/12/03	1	22.35	0	0.00	22.55	1	1,848	0.05%
2021/11/30	1	22.30	0	0.00	22.40	1	1,830	0.05%
2021/11/26	1	22.80	0	0.00	22.90	1	1,682	0.06%
2021/11/25	3	23.05	1	23.25	23.40	2	1,592	0.13%
2021/11/19	0	0.00	6.6	23.22	23.50	-6.6	1,478	-0.45%
2021/11/16	3	23.35	0	0.00	23.65	3	1,399	0.21%
2021/11/15	6	23.53	0	0.00	23.80	6	1,385	0.43%
2021/11/12	9	23.52	0	23.45	23.90	9	1,352	0.67%
2021/11/11	1	23.50	0	0.00	23.90	1	1,322	0.08%
2021/11/10	1	24.00	0	0.00	24.10	1	1,315	0.08%
2021/11/04	0	0.00	1	24.20	24.15	-1	1,298	-0.08%
2021/11/03	0	0.00	0.8	23.70	23.90	-0.8	1,299	-0.06%
2021/11/02	1	23.40	0	0.00	23.80	1	1,292	0.08%
2021/10/27	0	0.00	1	24.30	24.30	-1	1,273	-0.08%
2021/10/25	1	23.90	0	0.00	24.00	1	1,273	0.08%
2021/10/22	1	24.30	0	0.00	24.75	1	1,223	0.08%
2021/10/21	0	0.00	0.3	24.80	24.90	-0.3	1,234	-0.02%
2021/10/12	1	22.70	1	23.10	23.05	0	1,117	0.00%
2021/10/08	0	0.00	2	23.08	23.10	-2	1,108	-0.18%
2021/10/06	1	21.95	0	0.00	22.05	1	1,057	0.09%
2021/10/05	1	22.30	0	0.00	22.35	1	1,038	0.10%
2021/10/04	0	0.00	1	22.60	22.55	-1	999	-0.10%
2021/10/01	1	22.15	0	0.00	22.20	1	988	0.10%
2021/09/24	3	21.50	0	0.00	21.85	3	949	0.32%
2021/09/16	1	21.35	0	0.00	21.45	1	880	0.11%
2021/09/14	0.2	21.00	0	0.00	21.10	0.2	862	0.02%
2021/09/13	0.1	21.10	0.4	21.10	21.25	-0.3	820	-0.03%
2021/09/02	0	0.00	13	21.00	20.95	-13	755	-1.72%
2021/09/01	0	0.00	7	21.00	21.00	-7	752	-0.93%
2021/08/11	0	0.00	1	19.95	19.90	-1	797	-0.13%
2021/08/04	1	20.75	0	0.00	20.75	1	917	0.11%
2021/08/02	0	0.00	1.8	20.90	20.90	-1.8	932	-0.19%
2021/07/22	0	0.00	3	20.40	20.45	-3	1,005	-0.30%
2021/07/05	0	0.00	1	20.05	20.10	-1	1,367	-0.07%
2021/06/23	12	19.45	0	0.00	19.55	12	1,478	0.81%
2021/05/13	1	19.70	0	0.00	19.80	1	1,309	0.08%
2021/05/12	3	20.35	16	19.87	20.00	-13	1,280	-1.01%
2021/05/06	1	22.05	0	0.00	21.90	1	1,163	0.09%
2021/05/05	1	21.75	0	0.00	21.85	1	1,156	0.09%
2021/05/04	2	21.40	0	0.00	21.80	2	1,139	0.18%
2021/05/03	1	22.40	0	0.00	22.40	1	1,064	0.09%
2021/04/29	1	22.90	0	0.00	22.65	1	1,040	0.10%
2021/04/27	15	23.00	2	22.90	22.95	13	996	1.30%
2021/04/26	5	22.75	0	0.00	22.85	5	975	0.51%
2021/04/22	1	22.50	4	23.00	22.50	-3	939	-0.32%
2021/04/21	0.2	22.43	0	0.00	22.80	0.2	861	0.03%
2021/04/20	0.4	21.90	0	0.00	22.45	0.4	823	0.05%
2021/04/19	0	22.55	2	22.30	22.60	-2	785	-0.25%
2021/04/15	0	21.25	0	0.00	21.65	0	695	0.00%
2021/04/14	0.2	20.90	0	0.00	21.30	0.2	675	0.02%
2021/04/13	0	21.25	8	21.30	21.25	-8	670	-1.19%
2021/04/09	0	20.85	0	0.00	21.00	0	656	0.00%
2021/04/08	0	0.00	1	20.80	21.00	-1	651	-0.15%
2021/03/26	0	19.60	0	0.00	19.65	0	572	0.01%
2021/03/25	6	19.68	0.1	19.65	19.70	5.9	570	1.03%
2021/03/18	0	0.00	0.5	18.85	18.85	-0.5	604	-0.09%
2021/03/11	0.6	18.95	0	0.00	18.95	0.6	884	0.07%
2021/03/03	0	18.65	0	0.00	18.65	0	993	0.00%
2021/02/25	0.2	18.66	0	0.00	18.65	0.2	993	0.02%
2021/02/18	1	18.40	0.4	18.45	18.40	0.6	1,015	0.06%
2021/01/26	0	0.00	0.6	18.15	18.05	-0.6	1,036	-0.06%
2021/01/21	0	0.00	1.8	18.50	18.40	-1.8	1,028	-0.17%
2021/01/18	0	0.00	0.6	18.90	19.00	-0.6	1,020	-0.06%
2021/01/07	2	19.20	0	0.00	19.45	2	1,018	0.20%
2021/01/06	0.1	19.20	4	19.25	19.20	-3.9	1,015	-0.38%
2021/01/04	1	19.55	0	0.00	19.60	1	1,005	0.10%
2020/12/30	1	19.60	0	0.00	19.60	1	1,027	0.10%
2020/12/25	0.2	19.60	0	0.00	19.85	0.2	1,066	0.02%
2020/12/22	0	0.00	0.8	19.85	19.85	-0.8	1,085	-0.07%
2020/12/17	1.1	20.00	0	0.00	20.00	1.1	1,105	0.10%
2020/12/14	1	19.80	6.2	20.12	20.30	-5.2	1,188	-0.44%
2020/12/02	1	18.70	1	18.70	18.60	0	1,167	0.00%
2020/12/01	8	18.74	3	18.75	18.75	5	1,131	0.44%
2020/11/30	10	18.98	5	18.78	19.00	5	1,094	0.46%
2020/11/27	0	0.00	5	18.05	18.10	-5	937	-0.53%
2020/11/26	0	0.00	2	18.15	18.10	-2	915	-0.22%
2020/11/25	2	18.20	11	18.19	18.10	-9	904	-0.99%
2020/11/24	0	0.00	0.8	17.75	17.85	-0.8	861	-0.09%
2020/11/23	0	0.00	1	17.50	17.55	-1	819	-0.12%
2020/11/18	5	17.50	0	0.00	17.60	5	805	0.62%
2020/11/12	1	17.55	0	0.00	17.65	1	823	0.12%
2020/11/09	0	0.00	10	17.20	17.35	-10	802	-1.25%
2020/11/02	0.1	17.15	0	0.00	17.05	0.1	809	0.01%
2020/10/27	0	17.20	0	0.00	17.20	0	816	0.00%
2020/10/22	1	17.10	0	0.00	17.10	1	819	0.12%
2020/10/21	0	0.00	1	17.25	17.25	-1	830	-0.12%
2020/10/15	1	17.25	0	0.00	17.30	1	856	0.12%
2020/10/14	2	17.30	0	0.00	17.30	2	857	0.24%
2020/10/13	1	17.30	0	0.00	17.35	1	862	0.12%
2020/10/07	1	17.65	1	17.65	17.75	0	858	0.00%
2020/09/30	0	0.00	1	17.65	17.65	-1	875	-0.11%
2020/09/22	0.2	18.20	0	0.00	18.30	0.2	872	0.02%
2020/09/16	1	18.10	0	0.00	18.00	1	815	0.12%
2020/09/15	0	0.00	5	18.20	18.10	-5	814	-0.61%
2020/09/14	1	18.25	0	0.00	18.30	1	817	0.12%
2020/09/10	2	18.30	15	18.55	18.15	-13	779	-1.67%
2020/09/09	0	0.00	4	17.25	17.65	-4	687	-0.58%
2020/08/26	0	0.00	2	17.05	17.05	-2	874	-0.23%
2020/08/20	3	17.13	0	0.00	16.85	3	902	0.33%
2020/08/19	0	0.00	2	17.45	17.45	-2	903	-0.22%
2020/08/12	1	17.45	0	0.00	17.50	1	925	0.11%
2020/07/22	0	0.00	1	17.85	17.70	-1	1,105	-0.09%
2020/07/21	0	0.00	2	17.65	17.90	-2	1,100	-0.18%
2020/07/16	0	0.00	4	17.65	17.70	-4	1,129	-0.35%
2020/07/14	0	0.00	3	17.45	17.40	-3	1,154	-0.26%
2020/07/10	2	17.65	0	0.00	17.60	2	1,165	0.17%
2020/07/06	10	18.25	0	0.00	18.45	10	1,267	0.79%
2020/06/30	1	17.90	0	0.00	17.90	1	1,326	0.08%
2020/06/29	0	0.00	7	17.91	17.95	-7	1,350	-0.52%
2020/06/24	3	18.23	0	0.00	18.20	3	1,383	0.22%
2020/06/22	0	0.00	2	18.55	18.40	-2	1,479	-0.14%
2020/06/15	1	18.35	0	0.00	18.35	1	1,633	0.06%
2020/06/12	4	18.19	0	0.00	18.75	4	1,662	0.24%
2020/06/11	3	18.93	0	0.00	18.50	3	1,663	0.18%
2020/06/10	1	19.10	0	0.00	19.15	1	1,651	0.06%
2020/06/08	0	0.00	1	18.65	18.70	-1	1,688	-0.06%
2020/06/05	0	0.00	2	19.03	18.85	-2	1,686	-0.12%
2020/06/04	2	18.88	13	18.70	18.80	-11	1,693	-0.65%
2020/06/03	0	0.00	1	18.00	18.00	-1	1,676	-0.06%
2020/06/02	0	0.00	1	17.50	17.50	-1	1,648	-0.06%
2020/06/01	0	0.00	12	17.49	17.50	-12	1,654	-0.73%
2020/05/29	1	17.05	0	0.00	17.10	1	1,645	0.06%
2020/05/28	2	17.20	0	0.00	17.10	2	1,659	0.12%
2020/05/25	0	0.00	1	17.10	17.15	-1	1,684	-0.06%
2020/05/20	0	0.00	16	17.11	17.00	-16	1,688	-0.95%
2020/05/19	0	0.00	1	17.10	17.15	-1	1,690	-0.06%
2020/05/15	11	17.29	3	17.28	16.90	8	1,685	0.47%
2020/05/14	6	16.80	0	0.00	16.70	6	1,674	0.36%
2020/05/12	2	17.25	0	0.00	17.15	2	1,750	0.11%
2020/05/11	4	17.39	0	0.00	17.40	4	1,752	0.23%
2020/05/08	1	17.55	0	0.00	17.35	1	1,775	0.06%
2020/05/07	0	0.00	1	17.50	17.70	-1	1,754	-0.06%
2020/05/04	3.2	17.15	0	0.00	17.15	3.2	1,731	0.18%
2020/04/30	0	0.00	7	17.56	17.70	-7	1,714	-0.41%
2020/04/29	0	0.00	2	17.45	17.50	-2	1,727	-0.12%
2020/04/28	8	17.35	0	0.00	17.45	8	1,717	0.47%
2020/04/27	1	16.65	2	16.88	16.60	-1	1,760	-0.06%
2020/04/24	1	16.45	0	0.00	16.45	1	1,755	0.06%
2020/04/23	0	0.00	2	16.63	16.40	-2	1,763	-0.11%
2020/04/22	3	16.05	0	0.00	16.30	3	1,761	0.17%
2020/04/20	3	17.10	0	0.00	17.15	3	1,743	0.17%
2020/04/17	1	17.10	0	0.00	17.05	1	1,757	0.06%
2020/04/16	2	17.20	0	0.00	17.20	2	1,742	0.11%
2020/04/14	4	17.39	4	17.55	17.55	0	1,746	0.00%
2020/04/13	4	17.51	0	0.00	17.45	4	1,721	0.23%
2020/04/09	3	16.48	0	0.00	16.55	3	1,665	0.18%
2020/04/08	0	0.00	2	15.80	16.05	-2	1,650	-0.12%
2020/04/06	2	15.15	0	0.00	15.20	2	1,644	0.12%
2020/03/31	2	15.35	0	0.00	15.20	2	1,630	0.12%
2020/03/30	0	0.00	4	14.65	15.35	-4	1,627	-0.25%
2020/03/26	1	14.80	0	0.00	14.95	1	1,790	0.06%
2020/03/25	0	0.00	2	15.55	15.55	-2	1,744	-0.11%
2020/03/24	2	15.10	4	15.10	15.10	-2	1,733	-0.12%
2020/03/20	6	14.62	0	0.00	14.70	6	1,768	0.34%
2020/03/17	0	0.00	1	15.55	15.50	-1	1,718	-0.06%
2020/03/16	0	16.35	4	16.45	16.35	-4	1,755	-0.23%
2020/03/13	1	16.50	0	0.00	16.95	1	1,793	0.06%
2020/03/11	2	19.55	0	0.00	19.10	2	1,848	0.11%
2020/03/10	4	19.51	6	19.85	19.75	-2	1,883	-0.11%
2020/03/09	14	19.21	0	0.00	19.05	14	1,880	0.74%
2020/03/06	6	19.99	0	0.00	19.95	6	1,883	0.32%
2020/03/03	4	20.20	0	0.00	20.10	4	2,214	0.18%
2020/03/02	1	19.80	4	19.95	19.95	-3	2,240	-0.13%
2020/02/24	4	21.55	0	0.00	21.40	4	2,455	0.16%
2020/02/19	0	0.00	8	22.35	22.20	-8	2,488	-0.32%
2020/02/18	1	21.85	0	0.00	22.25	1	2,511	0.04%
2020/02/17	4	22.00	0	0.00	22.05	4	2,522	0.16%
2020/02/14	0	0.00	2	22.55	22.35	-2	2,538	-0.08%
2020/02/13	4	22.20	0	0.00	22.20	4	2,523	0.16%
2020/02/11	6	20.98	0	0.00	20.90	6	2,481	0.24%
2020/02/05	1	21.95	6	22.00	21.95	-5	2,474	-0.20%
2020/02/03	8.2	21.87	28	22.00	21.95	-19.8	2,502	-0.79%
2020/01/31	6	22.48	19.6	22.71	22.90	-13.6	2,500	-0.54%
2020/01/30	11	22.95	10	22.51	22.65	1	2,529	0.04%
2020/01/20	7	23.79	4.8	23.75	23.75	2.2	2,531	0.09%
2020/01/17	2	23.95	0	0.00	23.90	2	2,542	0.08%
2020/01/16	1	24.05	8.6	24.10	24.10	-7.6	2,579	-0.29%
2020/01/15	4	24.00	0	0.00	24.15	4	2,629	0.15%
2020/01/13	1	24.30	0	0.00	24.30	1	2,648	0.04%
2020/01/09	4	24.50	0	0.00	24.45	4	2,643	0.15%
2020/01/08	0	0.00	8.8	24.38	24.40	-8.8	2,636	-0.33%
2020/01/07	1	24.55	2	24.55	24.55	-1	2,623	-0.04%
2020/01/06	1	24.65	3	24.70	24.65	-2	2,625	-0.08%
2020/01/03	0.8	25.05	0	0.00	25.05	0.8	2,638	0.03%
2020/01/02	4	25.45	8	25.50	25.40	-4	2,624	-0.15%
2019/12/31	15	25.15	0	0.00	25.85	15	2,620	0.57%
2019/12/27	0	0.00	0.4	24.65	24.60	-0.4	2,598	-0.02%
2019/12/26	0	0.00	1.8	24.68	24.65	-1.8	2,626	-0.07%
2019/12/25	4	24.50	0	0.00	24.50	4	2,628	0.15%
2019/12/23	2	25.08	4	24.50	24.55	-2	2,489	-0.08%
2019/12/20	2	25.40	0	0.00	25.50	2	2,408	0.08%
2019/12/18	1	25.15	0	0.00	25.45	1	2,421	0.04%
2019/12/16	0.2	25.90	1	25.75	25.90	-0.8	2,388	-0.03%
2019/12/02	0	0.00	4	22.23	22.20	-4	2,358	-0.17%
2019/11/28	3	22.30	1	22.20	22.45	2	2,264	0.09%
2019/11/27	5	22.80	0	0.00	22.85	5	2,180	0.23%
2019/11/21	0	0.00	37	22.80	23.20	-37	2,082	-1.78%
2019/11/20	16	23.11	1	23.10	23.00	15	2,039	0.74%
2019/11/19	17	22.60	18	22.73	22.70	-1	1,846	-0.05%
2019/11/18	22	22.05	2	21.95	22.10	20	1,763	1.13%
2019/11/15	3	21.95	3	21.95	21.95	0	1,733	0.00%
2019/11/14	1	21.55	1	21.55	22.30	0	1,663	0.00%
2019/11/01	0	0.00	3	21.00	20.85	-3	1,796	-0.17%
2019/10/31	5	20.90	0	0.00	20.95	5	1,806	0.28%
2019/10/30	1	20.90	0	0.00	20.85	1	1,798	0.06%
2019/10/21	0	0.00	8	21.15	21.00	-8	1,774	-0.45%
2019/10/15	5	20.70	0	0.00	20.70	5	1,652	0.30%
2019/10/14	0	0.00	6	20.48	20.80	-6	1,628	-0.37%
2019/10/08	8	20.16	5	20.10	20.15	3	1,571	0.19%
2019/10/07	1	20.05	5	20.03	20.05	-4	1,595	-0.25%
2019/10/03	3	19.90	0	0.00	20.00	3	1,594	0.19%
2019/10/02	5	20.00	0	0.00	20.05	5	1,602	0.31%
2019/09/27	3	19.90	0	0.00	19.90	3	1,626	0.18%
2019/09/25	0	0.00	1	20.00	20.00	-1	1,625	-0.06%
2019/09/20	0	0.00	14	20.40	20.15	-14	1,642	-0.85%
2019/09/19	8	20.02	1	20.10	20.00	7	1,627	0.43%
2019/09/18	0	0.00	6	19.98	20.15	-6	1,655	-0.36%
2019/09/17	0	0.00	3	19.78	19.75	-3	1,649	-0.18%
2019/09/16	1	19.75	0	0.00	19.75	1	1,694	0.06%
2019/09/11	5	19.85	0	0.00	19.80	5	1,720	0.29%
2019/09/10	1	19.90	10	20.00	19.95	-9	1,723	-0.52%
2019/09/09	15	20.20	0	0.00	20.10	15	1,713	0.88%
2019/09/06	0	0.00	10	20.28	20.30	-10	1,706	-0.59%
2019/09/05	0	0.00	15	20.49	20.40	-15	1,712	-0.88%
2019/09/03	22	20.35	0	0.00	20.20	22	1,717	1.28%
2019/09/02	1	20.20	5	20.13	20.30	-4	1,719	-0.23%
2019/08/28	0	0.00	1	19.90	19.85	-1	1,708	-0.06%
2019/08/23	0	0.00	15	20.20	20.10	-15	1,780	-0.84%
2019/08/22	4	20.08	0	0.00	20.05	4	1,802	0.22%
2019/08/16	5	20.46	0	0.00	20.20	5	1,964	0.25%
2019/08/15	11	20.55	1	20.80	20.45	10	1,959	0.51%
2019/08/13	2	21.15	13	21.00	21.20	-11	1,942	-0.57%
2019/08/12	0	0.00	1	20.15	20.10	-1	1,888	-0.05%
2019/08/08	1	19.85	0	0.00	19.90	1	1,960	0.05%
2019/08/06	5	19.70	3	19.60	20.00	2	2,092	0.10%
2019/08/05	3	20.00	0	0.00	20.05	3	2,180	0.14%
2019/08/01	1	20.30	0	0.00	20.30	1	2,274	0.04%
2019/07/31	5	20.20	0	0.00	20.15	5	2,320	0.22%
2019/07/30	0	0.00	1	20.40	20.40	-1	2,361	-0.04%
2019/07/26	3	20.60	0	0.00	20.70	3	2,486	0.12%
2019/07/24	0	0.00	2	20.60	20.55	-2	2,725	-0.07%
2019/07/22	0	0.00	2	20.65	20.65	-2	3,329	-0.06%
2019/07/11	0	0.00	1	21.00	20.80	-1	3,455	-0.03%
2019/07/08	0	0.00	3	20.78	20.75	-3	3,520	-0.09%
2019/07/05	1	20.90	0	0.00	20.90	1	3,558	0.03%
2019/07/04	0	0.00	3	21.12	21.05	-3	3,564	-0.08%
2019/07/02	0	0.00	39	20.78	20.90	-39	3,578	-1.09%
2019/07/01	2	20.85	3	20.90	20.85	-1	3,585	-0.03%
2019/06/28	1	20.65	19	20.80	20.80	-18	3,603	-0.50%
2019/06/26	9	21.05	0	0.00	20.85	9	3,606	0.25%
2019/06/25	18	20.97	1	21.10	20.85	17	3,611	0.47%
2019/06/24	0	0.00	5	20.60	20.60	-5	3,602	-0.14%
2019/06/21	5	20.75	0	0.00	20.80	5	3,614	0.14%
2019/06/19	0	0.00	5	20.67	20.95	-5	3,566	-0.14%
2019/06/18	1	20.50	0	0.00	20.50	1	3,551	0.03%
2019/06/17	1	20.65	0	0.00	20.65	1	3,537	0.03%
2019/06/12	5	20.93	10	20.75	20.90	-5	3,559	-0.14%
2019/06/11	1	21.55	0	0.00	21.35	1	3,540	0.03%
2019/06/10	5	21.60	1	21.45	21.40	4	3,533	0.11%
2019/05/31	0	0.00	1	21.60	21.80	-1	3,589	-0.03%
2019/05/30	1	21.30	6	21.48	21.30	-5	3,539	-0.14%
2019/05/29	1	20.80	1	20.75	20.75	0	3,496	0.00%
2019/05/28	3	21.73	0	0.00	20.80	3	3,471	0.09%
2019/05/27	1	21.50	0	0.00	21.75	1	3,388	0.03%
2019/05/24	0	0.00	2	21.10	21.20	-2	3,327	-0.06%
2019/05/22	24	20.80	0	0.00	20.70	24	3,270	0.73%
2019/05/21	13	20.51	1	20.40	20.40	12	3,244	0.37%
2019/05/16	5	20.72	0	0.00	20.55	5	3,064	0.16%
2019/05/15	1	21.20	0	0.00	21.10	1	2,997	0.03%
2019/05/14	5	20.42	0	0.00	20.90	5	2,961	0.17%
2019/05/13	2	21.03	2	21.10	21.05	0	2,878	0.00%
2019/05/10	1	21.85	0	0.00	21.90	1	2,781	0.04%
2019/05/09	3	22.67	1	22.90	22.40	2	2,714	0.07%
2019/05/08	6	23.54	0	0.00	23.15	6	2,653	0.23%
2019/05/07	0	0.00	6	23.53	23.70	-6	2,624	-0.23%
2019/05/06	4	23.43	3	23.48	23.10	1	2,582	0.04%
2019/05/03	2	22.90	2	22.70	22.90	0	2,540	0.00%
2019/05/02	7	21.97	0	0.00	22.35	7	2,487	0.28%
2019/04/30	48	22.72	1	22.90	22.55	47	2,424	1.94%
2019/04/29	100	21.88	109.2	22.12	22.10	-9.2	2,293	-0.40%	大賣/
2019/04/26	23	24.16	20	24.21	23.90	3	1,778	0.17%
2019/04/19	5	26.30	3	26.30	26.25	2	1,634	0.12%
2019/04/18	2	26.65	0	0.00	26.30	2	1,617	0.12%
2019/04/17	2	27.05	0	0.00	27.05	2	1,577	0.13%
2019/04/16	11	26.86	2	27.05	27.50	9	1,565	0.58%
2019/04/15	8	27.58	0	0.00	27.40	8	1,521	0.53%
2019/04/12	1	28.10	0	0.00	28.10	1	1,491	0.07%
2019/04/11	6	28.48	1	28.50	28.35	5	1,481	0.34%
2019/04/01	5	29.60	2	29.90	29.70	3	1,375	0.22%
2019/03/29	0	0.00	2	29.60	29.70	-2	1,377	-0.15%
2019/03/26	0	0.00	1	29.65	29.85	-1	1,362	-0.07%
2019/03/20	10	29.25	0	0.00	29.25	10	1,351	0.74%
2019/03/19	0.2	29.00	0	0.00	29.00	0.2	1,348	0.01%
2019/03/18	5	28.60	0	0.00	28.70	5	1,369	0.37%
2019/03/15	1	28.50	0	0.00	28.60	1	1,361	0.07%
2019/03/08	5	28.70	0	0.00	28.85	5	1,337	0.37%
2019/03/07	4	28.90	0	0.00	28.40	4	1,361	0.29%
2019/02/26	0	0.00	6	28.15	28.10	-6	1,339	-0.45%
2019/02/22	0	0.00	15	28.20	28.10	-15	1,350	-1.11%
2019/02/21	0	0.00	7	28.20	28.15	-7	1,346	-0.52%
2019/02/18	11	27.83	0	0.00	27.70	11	1,421	0.77%
2019/02/14	4	27.83	5	28.00	28.05	-1	1,429	-0.07%
2019/02/13	2	28.05	1	28.20	28.10	1	1,416	0.07%
2019/01/28	0	0.00	2	28.40	28.40	-2	1,401	-0.14%
2019/01/23	1	27.50	1	27.95	28.00	0	1,387	0.00%
2019/01/18	0	0.00	4	26.86	26.90	-4	1,433	-0.28%
2019/01/16	4	26.56	0	0.00	26.65	4	1,520	0.26%
2019/01/15	0	0.00	4	26.85	26.80	-4	1,533	-0.26%
2019/01/14	0	0.00	6	26.01	26.00	-6	1,529	-0.39%
2019/01/08	4	25.40	0	0.00	25.40	4	1,632	0.24%
2019/01/04	0	0.00	2	25.35	25.20	-2	1,718	-0.12%
2019/01/03	0	0.00	23	25.38	25.20	-23	1,806	-1.27%
2019/01/02	2	25.15	0	0.00	25.25	2	1,823	0.11%
2018/12/25	4	25.38	0	0.00	25.40	4	1,905	0.21%
2018/12/24	6	25.77	0	0.00	25.80	6	1,915	0.31%
2018/12/21	0	0.00	4.2	24.80	24.85	-4.2	1,906	-0.22%
2018/12/20	6	25.01	0	0.00	24.90	6	1,924	0.31%
2018/12/19	2	25.33	3	25.40	25.35	-1	1,929	-0.05%
2018/12/18	8	25.53	3.4	25.59	25.40	4.6	1,939	0.24%
2018/12/17	1	26.10	3	26.20	26.15	-2	1,956	-0.10%
2018/12/14	0	0.00	3	26.30	26.30	-3	1,970	-0.15%
2018/12/13	1	26.20	0	0.00	26.15	1	1,972	0.05%
2018/12/12	0	0.00	3	26.50	26.55	-3	1,987	-0.15%
2018/12/11	0	0.00	1	26.05	26.20	-1	1,975	-0.05%
2018/12/06	0	0.00	24	26.45	26.50	-24	2,011	-1.19%
2018/12/04	1	27.00	0	0.00	26.95	1	2,065	0.05%
2018/11/30	4	26.78	0	0.00	25.80	4	2,100	0.19%
2018/11/29	2	26.93	0	0.00	26.90	2	2,086	0.10%
2018/11/21	0	0.00	28	27.00	27.00	-28	2,183	-1.28%
2018/11/20	3.4	27.00	0	0.00	27.00	3.4	2,203	0.15%
2018/11/16	2	27.00	2	27.60	27.10	0	2,237	0.00%
2018/11/15	0.3	27.40	0	0.00	27.40	0.3	2,245	0.01%
2018/11/13	5	26.15	0	0.00	26.40	5	2,258	0.22%
2018/11/09	20	26.60	0	0.00	26.60	20	2,328	0.86%
2018/11/08	0	0.00	25	26.51	26.65	-25	2,403	-1.04%
2018/11/07	20	26.30	0	0.00	26.35	20	2,542	0.79%
2018/11/01	2	26.15	0	0.00	26.40	2	2,884	0.07%
2018/10/30	0	0.00	1	25.35	25.40	-1	2,911	-0.03%
2018/10/29	0	25.60	1	25.30	25.60	-1	2,966	-0.03%
2018/10/26	6.3	24.94	1	24.60	24.85	5.3	2,994	0.18%
2018/10/25	0	0.00	1	25.15	25.20	-1	2,976	-0.03%
2018/10/17	0	0.00	0.2	27.45	27.35	-0.2	2,927	-0.01%
2018/10/16	0.3	28.05	0	0.00	28.00	0.3	2,929	0.01%
2018/10/15	3.2	28.27	0	0.00	28.40	3.2	2,922	0.11%
2018/10/11	1	28.85	0	0.00	28.65	1	2,855	0.04%
2018/10/09	10	29.70	32	30.14	30.40	-22	2,780	-0.79%
2018/10/05	3	29.55	25	29.38	29.40	-22	2,765	-0.80%
2018/10/04	0	0.00	4	30.13	30.10	-4	2,733	-0.15%
2018/10/01	1	30.10	0	0.00	30.40	1	2,816	0.04%
2018/09/26	2	30.50	0	0.00	30.65	2	2,945	0.07%
2018/09/25	0.1	30.50	0	0.00	30.50	0.1	3,130	0.00%
2018/09/18	3	30.25	0	0.00	30.35	3	3,262	0.09%
2018/09/14	5	31.25	0	0.00	31.25	5	3,486	0.14%
2018/09/10	1	29.55	1	29.80	29.25	0	3,533	0.00%
2018/09/07	17	30.58	0	0.00	30.40	17	3,587	0.47%
2018/09/06	0	0.00	16	31.65	31.55	-16	3,567	-0.45%
2018/09/05	16	31.72	0	0.00	31.75	16	3,580	0.45%
2018/09/04	8	31.75	1	31.65	31.70	7	3,609	0.19%
2018/09/03	6	31.80	3	31.85	31.80	3	3,662	0.08%
2018/08/31	0	0.00	3	31.80	32.00	-3	3,686	-0.08%
2018/08/28	1	32.35	0	0.00	32.25	1	3,780	0.03%
2018/08/27	0	0.00	13	31.78	31.85	-13	3,773	-0.34%
2018/08/24	15	31.38	0	0.00	31.20	15	3,779	0.40%
2018/08/23	0	0.00	2	31.90	31.90	-2	3,817	-0.05%
2018/08/22	2	32.00	0	0.00	31.85	2	3,879	0.05%
2018/08/21	0	0.00	28	31.98	32.40	-28	3,885	-0.72%
2018/08/20	18	31.58	20	31.76	31.65	-2	3,934	-0.05%
2018/08/17	0	0.00	40	32.28	32.15	-40	4,055	-0.99%
2018/08/16	1	32.40	0	0.00	32.15	1	4,185	0.02%
2018/08/15	22	33.43	0	0.00	32.65	22	4,279	0.51%
2018/08/14	3	32.75	38	32.83	32.90	-35	4,282	-0.82%
2018/08/13	6	41.02	3	40.75	40.60	3	4,208	0.07%
2018/08/10	1	41.05	5	41.20	41.35	-4	4,094	-0.10%
2018/08/09	2	40.88	0	0.00	41.30	2	4,106	0.05%
2018/08/08	58	41.62	1.1	41.69	41.50	56.9	4,113	1.38%
2018/08/07	2	41.70	0	0.00	41.80	2	4,249	0.05%
2018/08/02	0	0.00	9	41.10	41.20	-9	4,353	-0.21%
2018/08/01	1.1	41.13	5	40.85	41.30	-3.9	4,388	-0.09%
2018/07/31	0	0.00	5	39.95	40.40	-5	4,380	-0.11%
2018/07/30	5	39.99	0	0.00	40.00	5	4,406	0.11%
2018/07/26	5	40.10	1	40.10	40.00	4	4,549	0.09%
2018/07/20	0	0.00	1	38.75	38.85	-1	4,684	-0.02%
2018/07/18	0	0.00	2	38.35	38.55	-2	4,880	-0.04%
2018/07/16	0	0.00	5	38.75	38.65	-5	5,215	-0.10%
2018/07/13	11	38.65	0	0.00	38.65	11	5,360	0.21%
2018/07/12	0	0.00	2	38.50	38.45	-2	5,412	-0.04%
2018/07/11	1	38.35	0	0.00	38.15	1	5,464	0.02%
2018/07/09	2	38.95	1	38.95	39.05	1	5,553	0.02%
2018/07/05	1	39.00	3	38.72	38.35	-2	5,811	-0.03%
2018/07/03	0	0.00	10	38.60	37.90	-10	6,055	-0.17%
2018/06/29	0	0.00	9	40.77	40.85	-9	6,205	-0.15%
2018/06/28	1	40.75	0	0.00	40.75	1	6,296	0.02%
2018/06/26	2	40.70	12	41.28	41.30	-10	6,516	-0.15%
2018/06/22	0	0.00	9	39.60	39.60	-9	6,450	-0.14%
2018/06/20	2	39.55	5	39.70	39.60	-3	6,522	-0.05%
2018/06/19	2	39.55	0	0.00	39.55	2	6,548	0.03%
2018/06/15	21	39.62	25	39.68	40.10	-4	6,571	-0.06%
2018/06/14	2	39.45	8	39.46	39.35	-6	6,524	-0.09%
2018/06/13	0	0.00	10	39.50	39.40	-10	6,638	-0.15%
2018/06/12	12	39.39	7	39.46	39.40	5	6,672	0.07%
2018/06/11	1	39.70	14	39.70	39.65	-13	6,667	-0.19%
2018/06/08	0	0.00	1	39.00	39.00	-1	6,745	-0.01%
2018/06/07	4	39.28	0	0.00	39.20	4	6,744	0.06%
2018/06/06	8	39.59	3	39.68	39.75	5	6,760	0.07%
2018/06/05	6	39.06	0	0.00	39.10	6	6,739	0.09%
2018/06/04	0	0.00	8	39.20	39.30	-8	6,767	-0.12%
2018/06/01	2	39.10	5	39.35	39.10	-3	6,764	-0.04%
2018/05/31	1	39.40	16	39.03	39.40	-15	6,798	-0.22%
2018/05/30	2	38.55	2	38.55	38.55	0	6,787	0.00%
2018/05/29	9	39.16	3	39.53	39.35	6	6,781	0.09%
2018/05/28	0	0.00	17	39.52	39.60	-17	6,777	-0.25%
2018/05/25	40	39.66	35	39.92	39.10	5	6,807	0.07%
2018/05/24	20	39.02	30	39.13	39.35	-10	6,700	-0.15%
2018/05/23	6.3	38.47	19	38.14	38.60	-12.7	6,639	-0.19%
2018/05/22	0	0.00	10	37.49	37.70	-10	6,655	-0.15%
2018/05/21	7	37.18	0	0.00	37.10	7	6,849	0.10%
2018/05/18	8	37.45	1	37.50	37.35	7	6,934	0.10%
2018/05/17	1	36.95	0	0.00	37.00	1	6,909	0.01%
2018/05/16	2	36.50	20	36.47	36.60	-18	6,893	-0.26%
2018/05/15	6	36.35	30	36.39	36.30	-24	6,885	-0.35%
2018/05/14	0	0.00	1	35.85	35.95	-1	6,837	-0.01%
2018/05/11	11	35.39	3	35.62	35.30	8	6,795	0.12%
2018/05/10	23	35.63	1	35.75	35.60	22	6,793	0.32%
2018/05/09	4	35.61	3	35.75	35.85	1	6,942	0.01%
2018/05/08	10	35.55	0	0.00	35.60	10	6,921	0.14%
2018/05/07	0	0.00	3	35.68	35.75	-3	6,886	-0.04%
2018/05/04	7	35.37	0	0.00	35.40	7	6,869	0.10%
2018/05/03	9	35.54	11	35.43	36.00	-2	6,824	-0.03%
2018/05/02	2	34.85	6	35.38	35.20	-4	6,765	-0.06%
2018/04/30	5	34.79	11	34.93	34.95	-6	6,743	-0.09%
2018/04/27	7	34.46	11	34.74	34.50	-4	6,737	-0.06%
2018/04/26	39	35.26	25	35.31	34.65	14	6,716	0.21%
2018/04/25	30	34.65	32	35.08	35.70	-2	6,643	-0.03%
2018/04/24	18	34.73	9	34.66	34.55	9	6,540	0.14%
2018/04/23	20	35.20	15	35.57	35.50	5	6,506	0.08%
2018/04/20	12	34.70	29	34.68	35.00	-17	6,347	-0.27%
2018/04/19	0	0.00	9	34.12	34.05	-9	6,244	-0.14%
2018/04/18	0	0.00	17	33.47	33.60	-17	6,135	-0.28%
2018/04/17	9	32.97	0	0.00	32.85	9	6,246	0.14%
2018/04/16	2	33.30	13	33.39	33.50	-11	6,228	-0.18%
2018/04/13	29	32.89	2	32.80	32.85	27	6,234	0.43%
2018/04/12	50	33.50	18	33.43	33.40	32	6,254	0.51%
2018/04/11	76	33.65	27	33.63	33.65	49	6,237	0.79%
2018/04/10	1	34.05	22	34.53	34.90	-21	5,986	-0.35%
2018/04/09	57	34.20	23	34.33	34.05	34	5,957	0.57%
2018/04/03	9	32.92	1	33.20	33.50	8	5,834	0.14%
2018/04/02	18	32.66	19	32.75	32.80	-1	5,756	-0.02%
2018/03/31	6	31.66	4	31.65	31.75	2	5,540	0.04%
2018/03/30	3	31.60	13	31.23	31.35	-10	5,432	-0.18%
2018/03/29	20	30.68	10	30.45	30.40	10	5,171	0.19%
2018/03/28	0	0.00	1	30.50	30.50	-1	5,098	-0.02%
2018/03/27	2	29.70	0	0.00	30.00	2	4,984	0.04%
2018/03/23	4	29.50	1	29.70	29.45	3	4,942	0.06%
2018/03/22	20	29.93	1	29.90	29.90	19	4,887	0.39%
2018/03/21	0	0.00	8	29.79	30.20	-8	4,858	-0.16%
2018/03/20	1	29.30	4	29.53	29.70	-3	4,801	-0.06%
2018/03/19	8	29.75	6	29.70	29.55	2	4,761	0.04%
2018/03/16	1	29.10	0	0.00	29.15	1	4,638	0.02%
2018/03/14	0	0.00	2	29.35	29.40	-2	4,604	-0.04%
2018/03/13	1	28.95	0	0.00	29.00	1	4,514	0.02%
2018/03/08	5	28.90	0	0.00	28.95	5	4,658	0.11%
2018/03/05	0	0.00	345	28.60	28.55	-345	4,655	-7.41%	大賣/鉅額交易
2018/03/02	6	28.99	0	0.00	28.90	6	4,617	0.13%
2018/03/01	5	29.10	0	0.00	29.20	5	4,576	0.11%
2018/02/27	5	29.60	0	0.00	29.20	5	4,591	0.11%
2018/02/26	5	29.20	0	0.00	29.05	5	4,495	0.11%
2018/02/23	0	0.00	40	29.10	29.20	-40	4,470	-0.89%
2018/02/22	51	29.15	11	29.25	29.25	40	4,374	0.91%
2018/02/21	1	29.00	34	28.70	29.15	-33	4,234	-0.78%
2018/02/09	0	0.00	1	27.40	27.40	-1	3,800	-0.03%
2018/02/08	5	27.00	0	0.00	27.50	5	3,741	0.13%
2018/02/07	10	26.88	3	26.80	26.95	7	3,670	0.19%
2018/02/06	0	0.00	26	26.30	26.20	-26	3,627	-0.72%
2018/02/02	15	27.58	0	0.00	27.55	15	3,483	0.43%
2018/02/01	13	27.60	0	0.00	27.80	13	3,429	0.38%
2018/01/30	4	26.41	10	26.55	26.35	-6	3,179	-0.19%
2018/01/29	5	26.46	2	26.50	26.35	3	3,165	0.09%
2018/01/26	8	26.84	0	0.00	26.75	8	3,151	0.25%
2018/01/25	5	27.16	0	0.00	27.10	5	3,127	0.16%
2018/01/23	1	27.30	0	0.00	27.30	1	3,063	0.03%
2018/01/22	0	0.00	3	27.27	27.40	-3	3,049	-0.10%
2018/01/18	21	27.40	0	0.00	27.30	21	3,048	0.69%
2018/01/17	0	0.00	1	27.40	27.40	-1	3,083	-0.03%
2018/01/16	37	27.10	25	27.00	27.30	12	3,023	0.40%
2018/01/15	0	0.00	8	26.95	27.10	-8	2,979	-0.27%
2018/01/12	23	26.59	46	26.56	26.50	-23	2,937	-0.78%
2018/01/11	7	26.32	0	0.00	26.35	7	2,901	0.24%
2018/01/10	2	26.95	0	0.00	26.95	2	2,738	0.07%
2018/01/09	1	27.15	0	0.00	27.15	1	2,693	0.04%
2018/01/08	0	0.00	7	27.63	27.65	-7	2,629	-0.27%
2018/01/05	4	26.73	0	0.00	26.85	4	2,549	0.16%
2018/01/04	3	26.50	0	0.00	26.40	3	2,530	0.12%
2018/01/03	7	26.64	0	0.00	26.60	7	2,548	0.27%