宏盛 (2534)-富邦-南屯券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
26.05
漲跌
▼0.30
漲幅
-1.14%
成交量
1,935張
產業
上市營建類股
190人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏盛 (2534)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	2	25.90	0	0.00	26.05	2	2,899	0.07%
2024/05/17	0	0.00	2	25.90	26.10	-2	2,841	-0.07%
2024/05/16	4	26.01	0	0.00	25.90	4	2,814	0.14%
2024/05/15	1	24.80	1	25.05	24.90	0	2,753	0.00%
2024/05/14	9	24.89	0	0.00	24.50	9	2,711	0.33%
2024/05/13	1	25.75	0	0.00	26.00	1	2,605	0.04%
2024/05/10	7	26.36	0	0.00	26.30	7	2,550	0.27%
2024/05/09	5	27.38	3	27.95	27.05	2	2,466	0.08%
2024/05/08	6	28.14	0	0.00	28.05	6	2,384	0.25%
2024/05/07	8.4	29.27	2	30.00	29.50	6.4	2,240	0.29%
2024/05/06	0	0.00	2.2	30.08	29.65	-2.2	2,082	-0.11%
2024/05/03	5.4	28.98	0.7	28.95	29.35	4.7	1,960	0.24%
2024/05/02	10	29.43	5	28.86	29.15	5	1,863	0.27%
2024/04/30	2.2	26.78	1	27.30	27.30	1.2	1,642	0.08%
2024/04/29	7	26.69	3	26.95	27.25	4	1,542	0.26%
2024/04/26	2	25.78	1	25.85	25.85	1	1,387	0.07%
2024/04/25	6	24.95	5.5	25.29	25.30	0.5	1,254	0.04%
2024/04/24	4	24.05	0	0.00	24.30	4	1,135	0.35%
2024/04/22	1	23.75	2	24.30	24.10	-1	1,070	-0.09%
2024/04/19	2	23.00	2	23.35	23.40	0	977	0.00%
2024/04/16	1	22.90	10	22.46	22.90	-9	875	-1.03%
2024/04/12	0	0.00	6	22.99	23.55	-6	794	-0.76%
2024/04/09	0	0.00	11	23.24	23.20	-11	718	-1.53%
2024/04/08	0	0.00	2	23.30	23.30	-2	686	-0.29%
2024/04/03	0.5	22.85	5	22.65	22.85	-4.5	641	-0.70%
2024/04/01	0	0.00	18	22.30	22.35	-18	577	-3.11%
2024/03/28	5	21.85	5	21.70	21.70	0	546	0.00%
2024/03/27	5	21.30	0	0.00	21.50	5	537	0.93%
2024/03/25	0	21.15	0	0.00	21.15	0	525	0.00%
2024/03/19	0.2	20.85	0	0.00	20.90	0.2	548	0.04%
2024/03/18	0	0.00	22	20.87	20.90	-22	552	-3.98%
2024/03/15	0	21.10	5	21.00	20.80	-5	553	-0.90%
2024/03/14	0	20.98	16	21.02	21.05	-16	556	-2.88%
2024/03/12	2	21.20	0	0.00	21.25	2	570	0.35%
2024/03/11	0	0.00	1	21.20	21.20	-1	569	-0.18%
2024/03/08	2	21.20	0	0.00	20.90	2	566	0.35%
2024/03/06	1	20.70	0	0.00	20.90	1	529	0.19%
2024/03/01	0	0.00	2.6	20.16	20.15	-2.6	486	-0.54%
2024/02/29	0	0.00	5	20.10	20.10	-5	485	-1.03%
2024/02/27	0	0.00	0	20.20	20.05	0	488	0.00%
2024/01/31	0	0.00	0	20.05	19.90	0	563	0.00%
2024/01/30	1	20.00	0	0.00	19.95	1	560	0.18%
2024/01/18	16	19.80	0	0.00	19.65	16	559	2.86%
2024/01/17	0.1	19.85	0	0.00	19.90	0.1	551	0.01%
2024/01/15	2	20.28	0	0.00	20.25	2	544	0.37%
2024/01/12	1	20.10	0	0.00	20.10	1	554	0.18%
2024/01/09	5	20.50	0	0.00	20.15	5	643	0.78%
2024/01/08	0	0.00	20	20.50	20.45	-20	637	-3.14%
2024/01/05	0	0.00	10	20.45	20.55	-10	639	-1.56%
2023/12/29	0	0.00	31	20.30	20.25	-31	620	-4.99%
2023/12/28	0	0.00	1	20.35	20.40	-1	628	-0.16%
2023/12/25	1	20.25	0	0.00	20.25	1	616	0.16%
2023/12/22	0	0.00	45	20.25	20.25	-45	622	-7.23%
2023/12/20	0	0.00	0.3	20.10	20.15	-0.3	627	-0.05%
2023/12/07	0	0.00	1	20.15	20.35	-1	532	-0.19%
2023/11/22	0	0.00	1	20.30	20.50	-1	497	-0.20%
2023/11/16	1	19.75	0	0.00	19.60	1	533	0.19%
2023/11/08	0	18.90	0	0.00	19.00	0	680	0.00%
2023/10/31	2	18.00	3	17.95	17.95	-1	709	-0.14%
2023/10/24	1	18.00	0	0.00	18.10	1	766	0.13%
2023/10/20	1	17.70	0	0.00	18.10	1	801	0.12%
2023/10/18	4	18.04	0	0.00	18.35	4	826	0.48%
2023/10/03	1	19.05	0	0.00	19.10	1	969	0.10%
2023/09/21	0	19.20	0	0.00	19.10	0	1,089	0.00%
2023/09/13	0	0.00	30	19.33	19.40	-30	1,217	-2.46%
2023/08/25	0	19.45	0	0.00	19.35	0	1,292	0.00%
2023/08/22	1	19.15	0	0.00	19.15	1	1,266	0.08%
2023/08/11	1	19.65	1	19.65	19.65	0	1,105	0.00%
2023/08/02	1	20.15	0	0.00	20.15	1	1,111	0.09%
2023/08/01	3	20.00	0	0.00	20.20	3	1,110	0.27%
2023/07/31	1	20.35	0	0.00	20.35	1	1,087	0.09%
2023/07/28	3	20.48	3	20.30	20.35	0	1,099	0.00%
2023/07/26	1	20.15	1	20.00	20.15	0	1,101	0.00%
2023/07/24	1	20.10	0	0.00	20.05	1	1,074	0.09%
2023/07/21	2	20.53	0	0.00	20.55	2	1,059	0.19%
2023/07/20	1	20.25	0	0.00	20.30	1	1,057	0.09%
2023/07/19	2	22.05	0	0.00	21.95	2	1,004	0.20%
2023/07/17	2	22.10	0	0.00	22.05	2	1,012	0.20%
2023/07/10	1	21.90	0	0.00	21.95	1	1,147	0.09%
2023/06/28	2	21.85	0	0.00	21.95	2	1,349	0.15%
2023/06/27	2	22.00	0	0.00	22.10	2	1,319	0.15%
2023/06/21	0	0.00	6	22.60	22.65	-6	1,293	-0.46%
2023/06/15	6	22.85	0	0.00	22.90	6	1,310	0.46%
2023/05/29	3	22.65	0	0.00	22.55	3	1,639	0.18%
2023/05/26	1	22.60	0	0.00	22.55	1	1,648	0.06%
2023/05/25	1	22.60	0	0.00	22.60	1	1,669	0.06%
2023/05/19	3	22.55	0	0.00	22.55	3	1,752	0.17%
2023/04/25	0	0.00	0	22.20	22.20	0	1,812	0.00%
2023/04/21	1	22.20	0	0.00	22.20	1	1,798	0.06%
2023/04/19	1	22.50	0	0.00	22.40	1	1,711	0.06%
2023/04/10	0	0.00	2	23.00	23.10	-2	1,553	-0.13%
2023/04/07	0	22.98	0	0.00	22.95	0	1,549	0.00%
2023/03/30	8	22.70	0	0.00	22.75	8	1,569	0.51%
2023/03/29	1	23.90	0	0.00	24.05	1	1,418	0.07%
2023/03/28	0	23.98	10	24.00	23.95	-10	1,457	-0.69%
2023/03/13	5	23.80	0	0.00	23.85	5	1,453	0.34%
2023/03/09	13	23.90	0	0.00	23.95	13	1,352	0.96%
2023/03/08	0	0.00	1	24.15	24.25	-1	1,330	-0.08%
2023/03/07	0	0.00	5	24.29	24.40	-5	1,309	-0.38%
2023/03/06	9	23.30	0	0.00	23.45	9	1,267	0.71%
2023/03/03	2	23.15	0	0.00	23.25	2	1,266	0.16%
2023/03/02	2	23.20	0	0.00	23.00	2	1,244	0.16%
2023/03/01	2	23.30	0	0.00	23.30	2	1,228	0.16%
2023/02/24	0	0.00	20	23.33	23.40	-20	1,224	-1.63%
2023/02/21	0	0.00	15	23.56	23.60	-15	1,175	-1.28%
2023/02/15	3	23.42	0	0.00	23.30	3	1,161	0.26%
2023/02/14	0	0.00	2	23.45	23.50	-2	1,173	-0.17%
2023/02/13	30	23.20	2	23.13	23.25	28	1,203	2.33%
2023/02/08	1	23.00	0	0.00	23.05	1	1,191	0.08%
2023/02/07	0	0.00	2	22.85	22.95	-2	1,166	-0.17%
2023/02/03	1	22.45	0	0.00	22.75	1	1,139	0.09%
2023/02/02	5	22.76	0	0.00	22.70	5	1,129	0.44%
2023/02/01	2	23.10	0	0.00	23.10	2	1,110	0.18%
2023/01/31	3	23.30	0	0.00	23.30	3	1,104	0.27%
2023/01/16	0	0.00	2	23.03	23.05	-2	1,110	-0.18%
2023/01/12	0	0.00	10	22.95	23.10	-10	1,119	-0.89%
2023/01/11	0	0.00	1	23.10	23.00	-1	1,126	-0.09%
2023/01/10	1	22.90	0	0.00	22.95	1	1,133	0.09%
2023/01/03	10	22.30	0	0.00	22.70	10	1,156	0.86%
2022/12/29	3	22.20	0	0.00	22.50	3	1,149	0.26%
2022/12/28	10	22.58	1	22.50	22.15	9	1,143	0.79%
2022/12/23	2	22.60	0	0.00	22.85	2	1,074	0.19%
2022/12/22	22	22.32	0	0.00	22.80	22	1,060	2.08%
2022/12/21	5	23.10	0	0.00	22.90	5	1,024	0.49%
2022/12/20	15	23.33	0	0.00	22.90	15	1,035	1.45%
2022/12/19	6	23.77	0	0.00	23.75	6	1,007	0.60%
2022/12/16	3	23.90	0	0.00	23.95	3	999	0.30%
2022/12/15	43	24.23	0	0.00	24.30	43	983	4.37%
2022/12/14	16	25.02	0	0.00	24.60	16	968	1.65%
2022/12/13	2	25.45	0	0.00	25.30	2	937	0.21%
2022/12/12	6	25.83	0	0.00	25.75	6	933	0.64%
2022/12/07	4	25.53	4	25.35	25.55	0	901	0.00%
2022/11/17	4	25.65	4	25.50	25.70	0	945	0.00%
2022/11/16	10	25.30	0	0.00	25.25	10	958	1.04%
2022/11/15	8	25.75	0	0.00	25.75	8	994	0.80%
2022/11/11	10	25.80	0	0.00	25.70	10	1,006	0.99%
2022/10/20	0	0.00	40	24.65	24.60	-40	1,124	-3.56%
2022/10/11	0	0.00	0	24.25	24.35	0	1,122	0.00%
2022/10/07	0	0.00	0	24.50	24.45	0	1,130	0.00%
2022/10/03	0	0.00	10	24.60	24.70	-10	1,286	-0.78%
2022/09/28	0	0.00	8	24.75	24.35	-8	1,275	-0.63%
2022/09/26	0	0.00	7	24.95	24.95	-7	1,270	-0.55%
2022/09/12	0	0.00	22	25.90	25.95	-22	1,285	-1.71%
2022/09/07	0	0.00	8	25.50	25.50	-8	1,308	-0.61%
2022/08/30	0	0.00	10	25.75	25.70	-10	1,315	-0.76%
2022/08/29	0	0.00	10	25.30	25.70	-10	1,310	-0.76%
2022/08/26	0	0.00	1	25.65	25.65	-1	1,298	-0.08%
2022/08/18	1	24.90	1	24.80	24.85	0	1,209	0.00%
2022/08/03	8	24.40	0	0.00	24.30	8	1,079	0.74%
2022/07/22	10	24.15	0	0.00	24.25	10	1,075	0.93%
2022/07/19	6	24.19	0	0.00	24.25	6	1,050	0.57%
2022/07/12	40	23.35	8	23.30	23.75	32	973	3.29%
2022/07/11	20	24.08	0	0.00	23.55	20	914	2.19%
2022/07/06	0	0.00	28	25.22	25.35	-28	869	-3.22%
2022/06/30	0	0.00	15	25.59	25.65	-15	848	-1.77%
2022/06/29	0	0.00	1	25.80	25.75	-1	837	-0.12%
2022/06/23	0	0.00	30	25.25	25.25	-30	815	-3.68%
2022/06/22	0	0.00	6.6	25.13	25.20	-6.6	807	-0.82%
2022/06/21	0	0.00	0	25.00	25.40	0	798	0.00%
2022/05/30	0	0.00	25	25.07	25.15	-25	812	-3.08%
2022/05/26	0	0.00	20	24.82	24.90	-20	821	-2.43%
2022/05/17	10	24.05	10	24.70	24.70	0	968	0.00%
2022/05/16	1	24.40	12	24.45	24.20	-11	973	-1.13%
2022/05/10	57.8	24.01	0	0.00	24.15	57.8	981	5.89%
2022/04/28	0	0.00	1	24.80	25.00	-1	970	-0.10%
2022/04/26	15	24.85	0	0.00	25.00	15	1,018	1.47%
2022/04/25	10	24.90	0	0.00	24.80	10	1,019	0.98%
2022/04/15	30	25.35	2	25.30	25.40	28	1,083	2.58%
2022/04/13	1	25.30	15	25.35	25.35	-14	1,093	-1.28%
2022/04/12	0	0.00	53	25.28	25.30	-53	1,102	-4.81%
2022/04/08	37	25.10	0	0.00	25.15	37	1,093	3.39%
2022/04/07	0	25.10	0	0.00	25.20	0	1,087	0.00%
2022/03/29	0	24.80	0	0.00	24.75	0	1,170	0.00%
2022/03/25	0	0.00	1	24.55	24.75	-1	1,190	-0.08%
2022/03/22	0	0.00	5	24.50	24.60	-5	1,217	-0.41%
2022/03/17	9	24.25	0	0.00	24.30	9	1,248	0.72%
2022/03/11	0	24.25	0	0.00	24.30	0	1,307	0.00%
2022/03/10	10	24.25	0	0.00	24.25	10	1,299	0.77%
2022/03/09	8	24.10	0	0.00	24.15	8	1,303	0.61%
2022/03/08	5	24.00	0	0.00	24.10	5	1,300	0.38%
2022/03/07	0	0.00	11	24.20	24.20	-11	1,291	-0.85%
2022/03/04	10	24.40	0	0.00	24.60	10	1,404	0.71%
2022/03/03	33	24.19	0	0.00	24.60	33	1,449	2.28%
2022/02/25	15	24.58	0	0.00	24.70	15	1,567	0.96%
2022/02/24	1	24.60	3	24.75	24.40	-2	1,581	-0.13%
2022/02/18	0	0.00	1	24.35	24.50	-1	1,553	-0.06%
2022/02/17	0	0.00	0.2	24.25	24.40	-0.2	1,582	-0.01%
2022/02/16	12	24.30	0	0.00	24.30	12	1,610	0.75%
2022/02/11	12	24.05	0.6	24.20	24.35	11.4	1,637	0.70%
2022/02/09	22	24.05	0	0.00	24.10	22	1,586	1.39%
2022/02/07	0.2	23.85	0	0.00	23.95	0.2	1,615	0.01%
2022/01/19	0	0.00	1	23.65	23.75	-1	1,669	-0.06%
2022/01/18	0	0.00	1	23.70	23.75	-1	1,618	-0.06%
2022/01/17	0	0.00	1	23.80	23.85	-1	1,671	-0.06%
2022/01/11	1	24.45	0	0.00	24.45	1	1,735	0.06%
2022/01/07	0	0.00	1	24.00	24.10	-1	1,742	-0.06%
2022/01/06	0	0.00	1	24.00	24.05	-1	1,735	-0.06%
2022/01/03	1	23.70	0	0.00	23.90	1	1,761	0.06%
2021/12/24	1	24.10	0	0.00	24.10	1	1,831	0.05%
2021/12/23	0	0.00	10	24.05	24.10	-10	1,822	-0.55%
2021/12/22	3	23.75	0	0.00	23.95	3	1,813	0.17%
2021/12/17	0	0.00	10	23.65	23.50	-10	1,815	-0.55%
2021/11/15	0	0.00	5	23.58	23.80	-5	1,385	-0.36%
2021/11/12	11	23.45	1	23.50	23.90	10	1,352	0.74%
2021/11/09	5	23.90	0	23.80	23.90	5	1,325	0.38%
2021/11/08	0	0.00	1	23.75	23.85	-1	1,322	-0.08%
2021/11/05	0	0.00	2	23.70	23.90	-2	1,318	-0.15%
2021/11/01	0	23.75	0	0.00	23.95	0	1,266	0.00%
2021/10/26	0	0.00	1	24.20	24.30	-1	1,280	-0.08%
2021/10/25	0	0.00	6	23.92	24.00	-6	1,273	-0.47%
2021/10/22	4	24.35	0	0.00	24.75	4	1,223	0.33%
2021/10/21	1	23.50	5	23.58	24.90	-4	1,234	-0.32%
2021/10/20	1	23.00	1	22.90	23.10	0	1,179	0.00%
2021/10/13	1	22.85	8	22.90	23.00	-7	1,128	-0.62%
2021/10/12	1	23.00	0	0.00	23.05	1	1,117	0.09%
2021/10/08	2	22.95	0	0.00	23.10	2	1,108	0.18%
2021/10/06	0	0.00	1	22.05	22.05	-1	1,057	-0.09%
2021/10/04	2	22.30	1.5	22.35	22.55	0.5	999	0.05%
2021/10/01	1	22.20	0.1	21.90	22.20	0.9	988	0.09%
2021/09/30	1	22.25	0	0.00	22.35	1	976	0.10%
2021/09/28	0	0.00	70	21.70	21.90	-70	953	-7.34%
2021/09/24	0	21.85	0	0.00	21.85	0	949	0.00%
2021/09/23	0	0.00	3	21.75	21.85	-3	927	-0.32%
2021/09/22	0	0.00	6	21.65	21.85	-6	920	-0.65%
2021/09/16	5	21.30	7	21.25	21.45	-2	880	-0.23%
2021/09/15	3	21.05	1	21.10	21.20	2	862	0.23%
2021/09/14	3	21.05	0	0.00	21.10	3	862	0.35%
2021/09/13	0	0.00	7	21.26	21.25	-7	820	-0.85%
2021/09/02	1	20.90	1	21.00	20.95	0	755	0.00%
2021/08/27	0	0.00	16	19.79	19.90	-16	706	-2.26%
2021/08/19	0.1	19.75	0	0.00	19.70	0.1	728	0.01%
2021/08/17	0	0.00	1	20.05	19.95	-1	717	-0.14%
2021/08/16	1	20.00	1	20.05	20.15	0	715	0.00%
2021/08/13	1	20.20	2	19.90	20.25	-1	792	-0.13%
2021/08/11	0	0.00	3	19.90	19.90	-3	797	-0.38%
2021/08/02	0	0.00	1	20.90	20.90	-1	932	-0.11%
2021/07/28	1	20.50	0	0.00	20.75	1	944	0.11%
2021/07/26	7	21.26	0	0.00	21.00	7	981	0.71%
2021/07/23	9	21.09	1	21.10	21.10	8	1,007	0.79%
2021/07/16	0	0.00	0	20.00	20.25	0	1,146	0.00%
2021/07/12	0	0.00	2	20.30	20.20	-2	1,332	-0.15%
2021/07/05	3	20.10	5	19.90	20.10	-2	1,367	-0.15%
2021/06/30	0	0.00	1	19.50	19.45	-1	1,453	-0.07%
2021/06/28	0	0.00	1	19.70	19.75	-1	1,451	-0.07%
2021/06/25	0	0.00	1	19.85	19.70	-1	1,454	-0.07%
2021/06/09	3	19.98	0	0.00	20.10	3	1,507	0.20%
2021/06/07	0	0.00	2	20.10	20.10	-2	1,508	-0.13%
2021/06/04	0	0.00	9	20.35	20.40	-9	1,507	-0.60%
2021/06/03	3	20.60	0	0.00	20.60	3	1,511	0.20%
2021/06/02	0	0.00	6	20.14	20.55	-6	1,496	-0.40%
2021/05/24	5	19.55	1	19.70	19.55	4	1,467	0.27%
2021/05/20	2	18.90	0	0.00	19.25	2	1,388	0.14%
2021/05/17	2	18.50	0	0.00	18.40	2	1,363	0.15%
2021/05/13	1	20.20	0	0.00	19.80	1	1,309	0.08%
2021/05/12	5	20.01	0	0.00	20.00	5	1,280	0.39%
2021/05/11	2	21.50	0	0.00	21.35	2	1,206	0.17%
2021/05/05	1	21.75	0	0.00	21.85	1	1,156	0.09%
2021/05/04	2	21.60	0	0.00	21.80	2	1,139	0.18%
2021/05/03	2	22.38	0	0.00	22.40	2	1,064	0.19%
2021/04/28	1	23.20	1	23.10	23.10	0	1,010	0.00%
2021/04/27	22.2	22.81	0	0.00	22.95	22.2	996	2.23%
2021/04/23	3	22.60	0	0.00	22.65	3	963	0.31%
2021/04/22	3	22.63	0.5	22.50	22.50	2.5	939	0.27%
2021/04/21	0	22.70	0	0.00	22.80	0	861	0.00%
2021/04/20	52	22.15	1	22.45	22.45	51	823	6.19%
2021/04/19	0	0.00	2	22.60	22.60	-2	785	-0.25%
2021/04/15	3	21.42	0	0.00	21.65	3	695	0.43%
2021/04/14	0	21.15	0	0.00	21.30	0	675	0.00%
2021/04/12	0	0.00	1	20.85	21.10	-1	659	-0.15%
2021/04/09	0	20.90	0	0.00	21.00	0	656	0.00%
2021/03/25	2	19.68	20	19.68	19.70	-18	570	-3.15%
2021/03/23	0	18.70	0	0.00	18.75	0	538	0.00%
2021/03/18	2	18.80	0	0.00	18.85	2	604	0.33%
2021/03/16	1	18.80	0	0.00	18.85	1	685	0.15%
2021/03/15	0.3	18.65	0	0.00	18.70	0.3	848	0.04%
2021/03/11	0.1	18.90	0	0.00	18.95	0.1	884	0.01%
2021/03/03	0	18.80	0	0.00	18.65	0	993	0.00%
2021/01/27	5	18.10	0	0.00	18.10	5	1,033	0.48%
2021/01/26	0	18.30	0	0.00	18.05	0	1,036	0.00%
2021/01/22	1	18.20	4	18.25	18.25	-3	1,036	-0.29%
2021/01/21	0	0.00	6	18.40	18.40	-6	1,028	-0.58%
2021/01/20	0	18.55	10	18.67	18.55	-10	1,026	-0.97%
2021/01/19	0	0.00	0.8	18.90	18.95	-0.8	1,017	-0.08%
2021/01/14	0	0.00	1	19.20	19.20	-1	1,018	-0.10%
2021/01/12	0.2	19.30	0	0.00	19.25	0.2	1,016	0.02%
2021/01/08	5	19.30	0	0.00	19.40	5	1,018	0.49%
2021/01/07	5	19.30	0	0.00	19.45	5	1,018	0.49%
2021/01/06	0	19.35	0	0.00	19.20	0	1,015	0.00%
2020/12/31	0.1	19.60	0	0.00	19.60	0.1	1,013	0.01%
2020/12/29	0	0.00	1	19.65	19.70	-1	1,034	-0.10%
2020/12/28	1	19.95	0	0.00	19.70	1	1,043	0.10%
2020/12/23	5.2	19.40	0	0.00	19.65	5.2	1,100	0.47%
2020/12/21	0	0.00	1.6	19.98	20.00	-1.6	1,081	-0.15%
2020/12/17	1	20.00	1	20.10	20.00	0	1,105	0.00%
2020/12/16	1	20.20	0	0.00	20.15	1	1,197	0.08%
2020/12/14	2	20.15	0	0.00	20.30	2	1,188	0.17%
2020/12/02	11.2	18.67	3	18.72	18.60	8.2	1,167	0.70%
2020/12/01	4	18.76	0	0.00	18.75	4	1,131	0.35%
2020/11/30	37	18.83	47	18.89	19.00	-10	1,094	-0.91%
2020/11/26	2	18.10	10	18.10	18.10	-8	915	-0.87%
2020/11/24	0	0.00	1	17.85	17.85	-1	861	-0.12%
2020/11/20	0	17.40	0	0.00	17.40	0	812	0.00%
2020/11/19	4	17.45	0	0.00	17.45	4	809	0.49%
2020/11/18	1.2	17.52	0	0.00	17.60	1.2	805	0.15%
2020/11/13	0	0.00	4	17.55	17.60	-4	820	-0.49%
2020/11/12	0	0.00	1	17.80	17.65	-1	823	-0.12%
2020/11/06	0	17.35	0	0.00	17.35	0	798	0.00%
2020/10/19	0	0.00	1	17.20	17.30	-1	846	-0.12%
2020/10/15	1	17.20	0	0.00	17.30	1	856	0.12%
2020/10/07	0	17.75	0	0.00	17.75	0	858	0.00%
2020/10/06	0	0.00	1	17.90	17.80	-1	870	-0.11%
2020/09/29	0	0.00	1	17.75	17.80	-1	877	-0.11%
2020/09/25	0	0.00	1	17.60	17.60	-1	905	-0.11%
2020/09/24	1	17.75	0	0.00	17.65	1	898	0.11%
2020/09/23	0	0.00	2	18.25	18.15	-2	878	-0.23%
2020/09/21	1	18.55	10	18.45	18.40	-9	862	-1.04%
2020/09/17	0	0.00	1	18.40	18.25	-1	841	-0.12%
2020/09/16	0	18.00	0	0.00	18.00	0	815	0.00%
2020/09/14	0	0.00	2	18.25	18.30	-2	817	-0.24%
2020/09/11	1	18.20	11	18.29	18.25	-10	805	-1.24%
2020/09/10	24	18.37	25	18.32	18.15	-1	779	-0.13%
2020/09/09	1	17.45	1	17.60	17.65	0	687	0.00%
2020/09/08	0	0.00	5	17.65	17.50	-5	679	-0.74%
2020/09/07	0	0.00	8	17.28	17.35	-8	694	-1.15%
2020/09/04	2	17.00	0	0.00	17.10	2	709	0.28%
2020/09/03	0	0.00	14	17.20	17.00	-14	737	-1.90%
2020/08/28	0	0.00	1	17.30	17.30	-1	840	-0.12%
2020/08/27	0	0.00	20	17.18	17.10	-20	871	-2.30%
2020/08/25	0	0.00	11	17.14	17.20	-11	885	-1.24%
2020/08/24	0	0.00	30	16.92	17.00	-30	885	-3.39%
2020/08/20	0	0.00	1	16.85	16.85	-1	902	-0.11%
2020/08/14	1.8	17.41	0	0.00	17.45	1.8	911	0.20%
2020/08/13	1	17.30	3.8	17.32	17.30	-2.8	916	-0.31%
2020/08/05	1	18.15	3	17.90	18.00	-2	963	-0.21%
2020/07/28	1	17.00	1	17.15	16.90	0	1,042	0.00%
2020/07/23	0	0.00	5	17.70	17.85	-5	1,079	-0.46%
2020/07/20	6	17.45	0	0.00	17.50	6	1,097	0.55%
2020/07/15	2	17.45	2	17.45	17.50	0	1,138	0.00%
2020/07/02	0	0.00	2	17.95	17.95	-2	1,299	-0.15%
2020/06/30	0.2	17.90	0	0.00	17.90	0.2	1,326	0.02%
2020/06/29	0	0.00	2	17.85	17.95	-2	1,350	-0.15%
2020/06/24	1	18.20	0	0.00	18.20	1	1,383	0.07%
2020/06/19	1	18.30	0	0.00	18.20	1	1,499	0.07%
2020/06/12	2	18.43	3	18.15	18.75	-1	1,662	-0.06%
2020/06/11	2	18.75	1	18.50	18.50	1	1,663	0.06%
2020/06/10	1	19.20	0	0.00	19.15	1	1,651	0.06%
2020/06/09	0	0.00	3	18.73	18.95	-3	1,669	-0.18%
2020/06/08	1	18.70	0	0.00	18.70	1	1,688	0.06%
2020/06/04	6	18.65	2	18.65	18.80	4	1,693	0.24%
2020/06/03	0	0.00	2	18.00	18.00	-2	1,676	-0.12%
2020/05/28	0	0.00	5	17.30	17.10	-5	1,659	-0.30%
2020/05/26	0	0.00	2	17.45	17.40	-2	1,701	-0.12%
2020/05/21	10	17.20	11.9	17.20	17.30	-1.9	1,692	-0.11%
2020/05/18	0	0.00	3	16.75	16.75	-3	1,680	-0.18%
2020/05/14	0	0.00	4	16.65	16.70	-4	1,674	-0.24%
2020/05/12	1	17.15	0	0.00	17.15	1	1,750	0.06%
2020/05/11	2	17.40	0	0.00	17.40	2	1,752	0.11%
2020/05/08	10	18.00	10	17.35	17.35	0	1,775	0.00%
2020/05/07	12	17.58	10	17.79	17.70	2	1,754	0.11%
2020/05/06	1	17.05	0	0.00	16.90	1	1,734	0.06%
2020/05/05	0.2	17.25	1	17.15	17.25	-0.8	1,727	-0.05%
2020/05/04	2	17.00	0	0.00	17.15	2	1,731	0.12%
2020/04/30	4	17.70	0	0.00	17.70	4	1,714	0.23%
2020/04/29	0	0.00	1	17.50	17.50	-1	1,727	-0.06%
2020/04/21	1	16.80	0	0.00	16.40	1	1,768	0.06%
2020/04/20	10	17.35	0	0.00	17.15	10	1,743	0.57%
2020/04/16	3	17.23	0	0.00	17.20	3	1,742	0.17%
2020/04/15	2	17.40	0	0.00	17.40	2	1,743	0.11%
2020/04/14	3	17.43	0	0.00	17.55	3	1,746	0.17%
2020/04/13	6	17.22	5	17.63	17.45	1	1,721	0.06%
2020/04/10	2	17.00	3	16.62	17.00	-1	1,680	-0.06%
2020/04/08	0	0.00	1	15.80	16.05	-1	1,650	-0.06%
2020/04/06	2	15.00	3	15.22	15.20	-1	1,644	-0.06%
2020/04/01	0	0.00	2	15.30	15.45	-2	1,641	-0.12%
2020/03/30	1	14.90	15	15.07	15.35	-14	1,627	-0.86%
2020/03/27	10	15.00	40	15.05	14.95	-30	1,743	-1.72%
2020/03/26	3	14.98	24	14.79	14.95	-21	1,790	-1.17%
2020/03/25	0	0.00	2	15.60	15.55	-2	1,744	-0.11%
2020/03/23	7	14.42	0	0.00	14.65	7	1,761	0.40%
2020/03/20	1	13.75	4	14.70	14.70	-3	1,768	-0.17%
2020/03/19	0	0.00	40	13.93	13.40	-40	1,770	-2.26%
2020/03/18	0	0.00	5	15.10	14.75	-5	1,732	-0.29%
2020/03/17	10	15.55	5	15.60	15.50	5	1,718	0.29%
2020/03/16	0	16.35	1	16.80	16.35	-1	1,755	-0.06%
2020/03/13	6	16.52	3	16.67	16.95	3	1,793	0.17%
2020/03/12	5	18.20	13	18.52	18.15	-8	1,841	-0.43%
2020/03/10	0	0.00	15	18.92	19.75	-15	1,883	-0.80%
2020/03/09	13	19.27	6	19.18	19.05	7	1,880	0.37%
2020/03/06	0	0.00	1	19.90	19.95	-1	1,883	-0.05%
2020/03/05	5	20.15	2	20.10	20.10	3	1,923	0.16%
2020/03/04	0	0.00	1	20.10	20.15	-1	2,124	-0.05%
2020/03/03	5	20.05	0	0.00	20.10	5	2,214	0.23%
2020/03/02	9	19.89	1	20.15	19.95	8	2,240	0.36%
2020/02/27	3	20.70	1	20.70	20.65	2	2,297	0.09%
2020/02/24	0	0.00	1	21.65	21.40	-1	2,455	-0.04%
2020/02/21	1	21.85	0	0.00	21.85	1	2,469	0.04%
2020/02/20	2	22.10	0	0.00	22.05	2	2,467	0.08%
2020/02/14	1	22.45	5	22.60	22.35	-4	2,538	-0.16%
2020/02/13	1	22.20	10	22.35	22.20	-9	2,523	-0.36%
2020/02/11	7	21.12	0	0.00	20.90	7	2,481	0.28%
2020/02/10	5	21.30	0	0.00	21.25	5	2,468	0.20%
2020/02/07	0	0.00	5	21.85	21.70	-5	2,470	-0.20%
2020/02/06	2	21.95	0	0.00	21.95	2	2,467	0.08%
2020/02/05	0	0.00	1	22.00	21.95	-1	2,474	-0.04%
2020/02/04	6	22.09	0	0.00	22.00	6	2,485	0.24%
2020/02/03	2	22.10	5	21.95	21.95	-3	2,502	-0.12%
2020/01/31	0	0.00	30	22.55	22.90	-30	2,500	-1.20%
2020/01/30	3	22.88	10	22.88	22.65	-7	2,529	-0.28%
2020/01/20	6	23.93	0	0.00	23.75	6	2,531	0.24%
2020/01/17	2	23.95	0	0.00	23.90	2	2,542	0.08%
2020/01/16	1	24.05	0	0.00	24.10	1	2,579	0.04%
2020/01/14	2	24.13	0	0.00	24.05	2	2,643	0.08%
2020/01/13	2	24.35	0	0.00	24.30	2	2,648	0.08%
2020/01/08	3	24.55	1	24.40	24.40	2	2,636	0.08%
2020/01/03	0	0.00	2	25.35	25.05	-2	2,638	-0.08%
2020/01/02	1	25.50	5	25.40	25.40	-4	2,624	-0.15%
2019/12/31	0	0.00	5	24.72	25.85	-5	2,620	-0.19%
2019/12/30	3	24.50	2	24.63	24.70	1	2,589	0.04%
2019/12/26	6.4	24.68	0	0.00	24.65	6.4	2,626	0.24%
2019/12/25	2	24.53	0	0.00	24.50	2	2,628	0.08%
2019/12/24	8	24.06	13	23.84	24.30	-5	2,627	-0.19%
2019/12/23	3	24.75	0	0.00	24.55	3	2,489	0.12%
2019/12/18	5	25.19	5	25.37	25.45	0	2,421	0.00%
2019/12/17	2	25.30	2	25.60	25.60	0	2,406	0.00%
2019/12/16	0	0.00	0.6	25.90	25.90	-0.6	2,388	-0.03%
2019/12/04	27	22.31	3	22.60	22.35	24	2,371	1.01%
2019/12/03	31	22.20	1	22.20	22.25	30	2,337	1.28%
2019/12/02	0	0.00	1	22.35	22.20	-1	2,358	-0.04%
2019/11/29	1	22.50	3	22.42	22.45	-2	2,310	-0.09%
2019/11/28	2	22.30	1	22.80	22.45	1	2,264	0.04%
2019/11/26	5	23.18	2	22.95	22.95	3	2,163	0.14%
2019/11/25	0	0.00	45	22.95	23.00	-45	2,125	-2.12%
2019/11/22	1	22.95	0	0.00	23.10	1	2,107	0.05%
2019/11/21	0	0.00	7	23.05	23.20	-7	2,082	-0.34%
2019/11/20	2	23.20	8	22.80	23.00	-6	2,039	-0.29%
2019/11/18	3	22.00	6	21.92	22.10	-3	1,763	-0.17%
2019/11/15	30	22.27	20	21.80	21.95	10	1,733	0.58%
2019/11/14	4	22.03	0	0.00	22.30	4	1,663	0.24%
2019/10/31	30	20.90	0	0.00	20.95	30	1,806	1.66%
2019/10/29	0	0.00	1	20.70	20.60	-1	1,802	-0.06%
2019/10/23	0	0.00	1	20.80	20.75	-1	1,788	-0.06%
2019/10/22	1	20.85	0	0.00	20.90	1	1,775	0.06%
2019/10/21	1	20.95	0	0.00	21.00	1	1,774	0.06%
2019/10/18	0	0.00	1	21.05	20.70	-1	1,777	-0.06%
2019/10/17	3	21.08	4	21.15	21.10	-1	1,748	-0.06%
2019/10/15	0	0.00	3	20.75	20.70	-3	1,652	-0.18%
2019/10/14	0	0.00	1	20.80	20.80	-1	1,628	-0.06%
2019/10/09	1	20.40	10	20.25	20.20	-9	1,584	-0.57%
2019/10/08	0	0.00	5	20.20	20.15	-5	1,571	-0.32%
2019/10/02	2	20.03	0	0.00	20.05	2	1,602	0.12%
2019/09/27	5	19.85	0	0.00	19.90	5	1,626	0.31%
2019/09/26	1	19.95	0	0.00	20.00	1	1,622	0.06%
2019/09/24	5	20.15	0	0.00	20.10	5	1,634	0.31%
2019/09/20	12	20.22	5	20.35	20.15	7	1,642	0.43%
2019/09/18	2	19.95	6	20.05	20.15	-4	1,655	-0.24%
2019/09/17	6	19.75	0	0.00	19.75	6	1,649	0.36%
2019/09/16	50	19.80	0	0.00	19.75	50	1,694	2.95%
2019/09/11	11	19.75	0	0.00	19.80	11	1,720	0.64%
2019/09/04	2	20.50	3	20.45	20.55	-1	1,743	-0.06%
2019/08/27	2	19.90	0	0.00	19.80	2	1,715	0.12%
2019/08/20	5	20.15	0	0.00	20.20	5	1,927	0.26%
2019/08/15	2	20.53	0	0.00	20.45	2	1,959	0.10%
2019/08/14	3	21.20	0	0.00	21.25	3	1,982	0.15%
2019/08/13	0	0.00	1	20.70	21.20	-1	1,942	-0.05%
2019/08/07	6	19.85	0	0.00	19.75	6	2,007	0.30%
2019/08/06	2	19.63	1	20.05	20.00	1	2,092	0.05%
2019/08/05	23	20.00	0	0.00	20.05	23	2,180	1.05%
2019/08/02	0	0.00	2	20.20	20.15	-2	2,223	-0.09%
2019/07/30	1	20.45	0	0.00	20.40	1	2,361	0.04%
2019/07/23	0	0.00	1	20.65	20.50	-1	3,243	-0.03%
2019/07/22	2	20.63	0	0.00	20.65	2	3,329	0.06%
2019/07/17	0	0.00	1	20.85	20.80	-1	3,376	-0.03%
2019/07/12	0	0.00	3	20.90	20.95	-3	3,441	-0.09%
2019/07/11	0	0.00	4	20.95	20.80	-4	3,455	-0.12%
2019/07/10	5	20.75	50	20.70	20.75	-45	3,469	-1.30%
2019/07/09	0	0.00	1	20.75	20.70	-1	3,513	-0.03%
2019/07/04	5	21.10	0	0.00	21.05	5	3,564	0.14%
2019/06/25	0	0.00	9	21.05	20.85	-9	3,611	-0.25%
2019/06/24	4	20.65	0	0.00	20.60	4	3,602	0.11%
2019/06/21	6	20.82	13	21.08	20.80	-7	3,614	-0.19%
2019/06/20	0	0.00	17	21.10	21.25	-17	3,572	-0.48%
2019/06/19	7	20.61	2	20.78	20.95	5	3,566	0.14%
2019/06/18	6	20.58	0	0.00	20.50	6	3,551	0.17%
2019/06/17	1	20.65	0	0.00	20.65	1	3,537	0.03%
2019/06/12	1	20.95	0	0.00	20.90	1	3,559	0.03%
2019/06/06	0	0.00	5	21.27	21.15	-5	3,537	-0.14%
2019/06/05	5	21.20	0	0.00	21.00	5	3,571	0.14%
2019/05/30	0	0.00	2	21.40	21.30	-2	3,539	-0.06%
2019/05/29	1	21.00	0	0.00	20.75	1	3,496	0.03%
2019/05/24	0	0.00	1	21.30	21.20	-1	3,327	-0.03%
2019/05/23	0	0.00	23	20.74	20.70	-23	3,279	-0.70%
2019/05/21	3	20.52	5	20.40	20.40	-2	3,244	-0.06%
2019/05/20	20	20.25	6	20.23	20.20	14	3,188	0.44%
2019/05/17	30	20.06	10	20.15	20.05	20	3,143	0.64%
2019/05/16	0	0.00	44	20.65	20.55	-44	3,064	-1.44%
2019/05/15	0	0.00	28	21.15	21.10	-28	2,997	-0.93%
2019/05/14	12	20.48	2	20.85	20.90	10	2,961	0.34%
2019/05/13	21	20.92	7	21.02	21.05	14	2,878	0.49%
2019/05/10	5	22.17	5	21.92	21.90	0	2,781	0.00%
2019/05/09	58	22.84	10	22.50	22.40	48	2,714	1.77%
2019/05/08	1	23.20	0	0.00	23.15	1	2,653	0.04%
2019/05/07	0	0.00	7	23.78	23.70	-7	2,624	-0.27%
2019/05/06	1	23.35	14	23.30	23.10	-13	2,582	-0.50%
2019/05/03	10	22.95	0	0.00	22.90	10	2,540	0.39%
2019/05/02	1	21.90	1	22.35	22.35	0	2,487	0.00%
2019/04/30	18	22.64	0	0.00	22.55	18	2,424	0.74%
2019/04/29	5	22.03	45	22.07	22.10	-40	2,293	-1.74%
2019/04/26	2	24.08	2	24.30	23.90	0	1,778	0.00%
2019/04/25	1	26.45	0	0.00	26.55	1	1,685	0.06%
2019/04/24	11	26.52	1	26.30	26.55	10	1,678	0.60%
2019/04/23	1	26.50	7	26.39	26.50	-6	1,656	-0.36%
2019/04/22	0	0.00	7	26.38	26.35	-7	1,628	-0.43%
2019/04/19	23	26.33	0	0.00	26.25	23	1,634	1.41%
2019/04/18	140	26.53	66	27.00	26.30	74	1,617	4.58%	大買/
2019/04/17	42	27.34	0	0.00	27.05	42	1,577	2.66%
2019/04/16	28	27.31	0	0.00	27.50	28	1,565	1.79%
2019/04/15	4	27.50	0	0.00	27.40	4	1,521	0.26%
2019/04/12	2	28.18	0	0.00	28.10	2	1,491	0.13%
2019/04/11	5	28.48	0	0.00	28.35	5	1,481	0.34%
2019/04/08	8	29.16	79	29.00	28.90	-71	1,430	-4.96%
2019/04/03	0	0.00	1	29.25	29.30	-1	1,405	-0.07%
2019/04/02	80	29.83	51	29.55	29.40	29	1,394	2.08%
2019/04/01	4	29.71	0	0.00	29.70	4	1,375	0.29%
2019/03/29	9	29.64	0	0.00	29.70	9	1,377	0.65%
2019/03/28	4	29.68	0	0.00	29.65	4	1,384	0.29%
2019/03/27	3	29.80	44	29.74	29.80	-41	1,374	-2.98%
2019/03/26	50	29.85	28	29.63	29.85	22	1,362	1.61%
2019/03/25	1	29.00	49	29.11	29.35	-48	1,363	-3.52%
2019/03/22	48	29.40	6	29.35	29.45	42	1,353	3.10%
2019/03/21	0	0.00	50	29.26	29.35	-50	1,346	-3.71%
2019/03/20	39.6	29.18	39	29.37	29.25	0.6	1,351	0.04%
2019/03/19	23	29.15	23	29.29	29.00	0	1,348	0.00%
2019/03/18	0.5	28.70	0	0.00	28.70	0.5	1,369	0.04%
2019/03/15	0.9	28.80	15	28.53	28.60	-14.1	1,361	-1.04%
2019/03/14	0	0.00	1	28.50	28.40	-1	1,347	-0.07%
2019/03/13	1	28.15	3	28.20	28.10	-2	1,347	-0.15%
2019/03/12	1	28.40	4	28.48	28.25	-3	1,350	-0.22%
2019/03/11	40	28.58	2	28.40	28.35	38	1,349	2.82%
2019/03/08	82	28.77	2	28.30	28.85	80	1,337	5.98%
2019/03/07	1	28.50	120	28.80	28.40	-119	1,361	-8.74%	大賣/鉅額交易
2019/03/06	1	28.90	2	28.73	28.90	-1	1,348	-0.07%
2019/03/04	5	28.15	0	0.00	28.15	5	1,330	0.38%
2019/02/27	2	28.08	5	28.04	28.20	-3	1,337	-0.22%
2019/02/26	1	28.05	10	28.10	28.10	-9	1,339	-0.67%
2019/02/22	1	28.15	0	0.00	28.10	1	1,350	0.07%
2019/02/21	20	28.15	0	0.00	28.15	20	1,346	1.48%
2019/02/20	20	28.20	0	0.00	28.25	20	1,358	1.47%
2019/02/19	21	27.96	4	28.13	28.00	17	1,384	1.23%
2019/02/18	24	27.91	0	0.00	27.70	24	1,421	1.69%
2019/02/15	0	0.00	5	27.95	28.00	-5	1,435	-0.35%
2019/02/14	21	27.99	0	0.00	28.05	21	1,429	1.47%
2019/02/13	12	28.10	0	0.00	28.10	12	1,416	0.85%
2019/02/11	1	28.55	0	0.00	28.55	1	1,409	0.07%
2019/01/30	11	28.20	0	0.00	28.10	11	1,393	0.79%
2019/01/29	38	28.20	0	0.00	28.25	38	1,394	2.73%
2019/01/23	2	27.60	2	28.00	28.00	0	1,387	0.00%
2019/01/22	1	27.95	0	0.00	28.10	1	1,378	0.07%
2019/01/21	0	0.00	39	27.20	27.30	-39	1,361	-2.86%
2019/01/17	40	26.70	0.2	26.75	26.75	39.8	1,493	2.66%
2019/01/15	0	0.00	7	26.81	26.80	-7	1,533	-0.46%
2019/01/10	0	0.00	13	26.20	26.20	-13	1,593	-0.82%
2019/01/03	0	0.00	4	25.50	25.20	-4	1,806	-0.22%
2019/01/02	10	25.26	0	0.00	25.25	10	1,823	0.55%
2018/12/24	0	0.00	1	25.95	25.80	-1	1,915	-0.05%
2018/12/22	2	25.53	0	0.00	25.75	2	1,918	0.10%
2018/12/20	10	25.00	0	0.00	24.90	10	1,924	0.52%
2018/12/19	0	0.00	2	25.35	25.35	-2	1,929	-0.10%
2018/12/18	3	25.72	1	25.75	25.40	2	1,939	0.10%
2018/12/17	2	26.13	0	0.00	26.15	2	1,956	0.10%
2018/12/12	0	0.00	1.2	26.32	26.55	-1.2	1,987	-0.06%
2018/12/11	0	0.00	1	26.05	26.20	-1	1,975	-0.05%
2018/12/07	0	0.00	1	26.75	26.90	-1	1,990	-0.05%
2018/12/06	2	26.50	0	0.00	26.50	2	2,011	0.10%
2018/12/04	1	26.95	0	0.00	26.95	1	2,065	0.05%
2018/12/03	1	26.75	1	26.50	26.90	0	2,104	0.00%
2018/11/30	2	25.80	0	0.00	25.80	2	2,100	0.10%
2018/11/28	1	26.90	0	0.00	27.00	1	2,097	0.05%
2018/11/20	8	27.05	0	0.00	27.00	8	2,203	0.36%
2018/11/16	3	27.15	0	0.00	27.10	3	2,237	0.13%
2018/11/15	1	27.40	0	0.00	27.40	1	2,245	0.04%
2018/11/14	0	0.00	3	26.83	27.30	-3	2,233	-0.13%
2018/11/13	1	26.10	0.2	26.45	26.40	0.8	2,258	0.04%
2018/11/09	1	26.45	1	26.50	26.60	0	2,328	0.00%
2018/11/08	0	0.00	2	26.55	26.65	-2	2,403	-0.08%
2018/11/06	0	0.00	1	26.20	26.15	-1	2,743	-0.04%
2018/11/02	0	0.00	12	26.59	26.60	-12	2,866	-0.42%
2018/10/31	0	0.00	1	26.10	26.20	-1	2,905	-0.03%
2018/10/30	2	25.70	1	25.75	25.40	1	2,911	0.03%
2018/10/29	11	25.40	1	25.45	25.60	10	2,966	0.34%
2018/10/26	5	24.66	1	25.00	24.85	4	2,994	0.13%
2018/10/25	3	25.53	2	25.68	25.20	1	2,976	0.03%
2018/10/24	3	27.12	0	0.00	26.80	3	2,944	0.10%
2018/10/23	1	27.45	0	0.00	27.40	1	2,928	0.03%
2018/10/22	1	28.00	0	0.00	27.85	1	2,937	0.03%
2018/10/19	0	0.00	2	27.98	28.15	-2	2,966	-0.07%
2018/10/18	0	0.00	3	27.47	27.50	-3	2,956	-0.10%
2018/10/17	1	27.55	0	0.00	27.35	1	2,927	0.03%
2018/10/16	8.8	27.93	0	0.00	28.00	8.8	2,929	0.30%
2018/10/15	11	28.14	1	28.45	28.40	10	2,922	0.34%
2018/10/12	0	0.00	8	28.99	29.20	-8	2,874	-0.28%
2018/10/11	2	28.48	2	28.78	28.65	0	2,855	0.00%
2018/10/09	1	29.65	2	30.40	30.40	-1	2,780	-0.04%
2018/10/08	1	29.60	10	29.60	29.55	-9	2,771	-0.32%
2018/10/05	1	29.60	0	0.00	29.40	1	2,765	0.04%
2018/10/04	1	30.05	0	0.00	30.10	1	2,733	0.04%
2018/10/01	3	30.10	0	0.00	30.40	3	2,816	0.11%
2018/09/28	3	30.30	0	0.00	30.30	3	2,867	0.10%
2018/09/26	1	30.50	0	0.00	30.65	1	2,945	0.03%
2018/09/25	15	30.30	0	0.00	30.50	15	3,130	0.48%
2018/09/21	0	0.00	0	30.40	30.30	0	3,151	0.00%
2018/09/19	0	0.00	1	30.65	30.70	-1	3,156	-0.03%
2018/09/18	3	30.40	0	0.00	30.35	3	3,262	0.09%
2018/09/17	0	0.00	7	31.08	31.05	-7	3,464	-0.20%
2018/09/14	13	31.19	0	0.00	31.25	13	3,486	0.37%
2018/09/11	1	29.30	3	29.75	30.10	-2	3,487	-0.06%
2018/09/10	7	29.51	0	0.00	29.25	7	3,533	0.20%
2018/09/07	4	30.90	1	30.90	30.40	3	3,587	0.08%
2018/08/31	2	31.80	0	0.00	32.00	2	3,686	0.05%
2018/08/30	0	0.00	10	32.00	32.00	-10	3,716	-0.27%
2018/08/27	0	0.00	1	32.15	31.85	-1	3,773	-0.03%
2018/08/24	11	31.30	0	0.00	31.20	11	3,779	0.29%
2018/08/23	0	0.00	1	31.90	31.90	-1	3,817	-0.03%
2018/08/21	0	0.00	1	31.70	32.40	-1	3,885	-0.03%
2018/08/20	3	31.48	1.1	31.74	31.65	1.9	3,934	0.05%
2018/08/17	1	32.30	0	0.00	32.15	1	4,055	0.02%
2018/08/16	5	32.17	0	0.00	32.15	5	4,185	0.12%
2018/08/15	4	32.68	2	32.68	32.65	2	4,279	0.05%
2018/08/14	10	32.90	2	32.75	32.90	8	4,282	0.19%
2018/08/13	2	40.90	10	40.65	40.60	-8	4,208	-0.19%
2018/08/10	5	41.05	51	41.20	41.35	-46	4,094	-1.12%
2018/08/09	1	41.00	3	41.10	41.30	-2	4,106	-0.05%
2018/08/08	51	41.73	0	0.00	41.50	51	4,113	1.24%
2018/08/07	12	41.75	0	0.00	41.80	12	4,249	0.28%
2018/08/06	1	41.75	0	0.00	41.75	1	4,323	0.02%
2018/08/03	0	0.00	10	41.65	41.90	-10	4,359	-0.23%
2018/08/02	6	41.04	1	41.20	41.20	5	4,353	0.11%
2018/08/01	1	40.50	2	40.78	41.30	-1	4,388	-0.02%
2018/07/27	0	0.00	10	40.35	40.20	-10	4,472	-0.22%
2018/07/26	1	40.00	0	0.00	40.00	1	4,549	0.02%
2018/07/20	1	38.80	5	38.80	38.85	-4	4,684	-0.09%
2018/07/13	0	0.00	0.3	38.65	38.65	-0.3	5,360	-0.01%
2018/07/11	0	0.00	1	38.50	38.15	-1	5,464	-0.02%
2018/07/06	2	37.85	0.1	38.25	38.25	1.9	5,584	0.03%
2018/07/05	1	38.95	10	38.35	38.35	-9	5,811	-0.15%
2018/07/04	4	38.25	8	38.35	38.85	-4	5,895	-0.07%
2018/07/03	9	38.93	174.3	38.70	37.90	-165.3	6,055	-2.73%	大賣/鉅額交易
2018/07/02	20	40.70	0.1	40.50	40.30	19.9	6,017	0.33%
2018/06/28	0	0.00	10	40.90	40.75	-10	6,296	-0.16%
2018/06/27	1	41.30	1	41.20	41.00	0	6,543	0.00%
2018/06/26	21.1	41.04	65	41.43	41.30	-43.9	6,516	-0.67%
2018/06/25	0	0.00	10.1	39.70	39.60	-10.1	6,419	-0.16%
2018/06/22	0	0.00	1	39.50	39.60	-1	6,450	-0.02%
2018/06/20	10	39.60	0	0.00	39.60	10	6,522	0.15%
2018/06/19	3	39.60	0	0.00	39.55	3	6,548	0.05%
2018/06/15	0	0.00	12	40.05	40.10	-12	6,571	-0.18%
2018/06/14	2	39.50	0	0.00	39.35	2	6,524	0.03%
2018/06/12	2	39.50	0	0.00	39.40	2	6,672	0.03%
2018/06/11	0	0.00	3	40.00	39.65	-3	6,667	-0.04%
2018/06/08	10	39.03	1	39.15	39.00	9	6,745	0.13%
2018/06/07	25	39.42	0	0.00	39.20	25	6,744	0.37%
2018/06/06	0	0.00	7	39.42	39.75	-7	6,760	-0.10%
2018/06/05	15	39.02	0	0.00	39.10	15	6,739	0.22%
2018/06/04	0	0.00	1	39.30	39.30	-1	6,767	-0.01%
2018/05/30	2	38.88	0.1	38.60	38.55	1.9	6,787	0.03%
2018/05/29	1	39.15	0	0.00	39.35	1	6,781	0.01%
2018/05/28	0	0.00	2	39.63	39.60	-2	6,777	-0.03%
2018/05/25	11	39.58	3	39.85	39.10	8	6,807	0.12%
2018/05/24	10.1	38.85	0	0.00	39.35	10.1	6,700	0.15%
2018/05/23	0.1	38.60	0	0.00	38.60	0.1	6,639	0.00%
2018/05/22	3	36.90	0	0.00	37.70	3	6,655	0.05%
2018/05/21	5	37.31	11	37.19	37.10	-6	6,849	-0.09%
2018/05/18	1	37.35	1	37.15	37.35	0	6,934	0.00%
2018/05/17	1	36.95	0	0.00	37.00	1	6,909	0.01%
2018/05/16	11	36.42	0	0.00	36.60	11	6,893	0.16%
2018/05/15	3	36.22	0	0.00	36.30	3	6,885	0.04%
2018/05/10	3	35.60	10	35.65	35.60	-7	6,793	-0.10%
2018/05/08	0	0.00	3	35.45	35.60	-3	6,921	-0.04%
2018/05/07	0	0.00	5	35.50	35.75	-5	6,886	-0.07%
2018/05/04	10	35.40	2	35.60	35.40	8	6,869	0.12%
2018/05/03	5	36.00	0	0.00	36.00	5	6,824	0.07%
2018/05/02	0	0.00	1	35.30	35.20	-1	6,765	-0.01%
2018/04/27	0	0.00	10	34.35	34.50	-10	6,737	-0.15%
2018/04/26	1	35.45	1	34.80	34.65	0	6,716	0.00%
2018/04/25	0.1	35.70	4	34.94	35.70	-3.9	6,643	-0.06%
2018/04/24	16	34.97	15	34.60	34.55	1	6,540	0.02%
2018/04/23	30	35.35	10	35.55	35.50	20	6,506	0.31%
2018/04/19	10	34.30	10	34.15	34.05	0	6,244	0.00%
2018/04/18	0	0.00	37	33.20	33.60	-37	6,135	-0.60%
2018/04/16	0	0.00	1	33.40	33.50	-1	6,228	-0.02%
2018/04/13	13	32.97	3	32.65	32.85	10	6,234	0.16%
2018/04/12	15	33.47	0	0.00	33.40	15	6,254	0.24%
2018/04/11	38	33.68	19.1	33.56	33.65	18.9	6,237	0.30%
2018/04/10	2	34.60	12	34.45	34.90	-10	5,986	-0.17%
2018/04/09	27	33.88	21	34.36	34.05	6	5,957	0.10%
2018/04/03	30	32.62	30	33.20	33.50	0	5,834	0.00%
2018/04/02	0.1	32.80	47	32.46	32.80	-46.9	5,756	-0.82%
2018/03/31	0	0.00	2	31.80	31.75	-2	5,540	-0.04%
2018/03/30	47.1	31.33	1	31.30	31.35	46.1	5,432	0.85%
2018/03/29	6	30.53	10	30.70	30.40	-4	5,171	-0.08%
2018/03/28	5.1	30.29	2	30.38	30.50	3.1	5,098	0.06%
2018/03/23	2	29.50	10	29.50	29.45	-8	4,942	-0.16%
2018/03/22	13	30.13	0	0.00	29.90	13	4,887	0.27%
2018/03/21	1	29.80	2	29.95	30.20	-1	4,858	-0.02%
2018/03/16	0	0.00	34	29.30	29.15	-34	4,638	-0.73%
2018/03/15	2	29.30	0	0.00	29.35	2	4,594	0.04%
2018/03/14	2	29.00	0	0.00	29.40	2	4,604	0.04%
2018/03/13	1	28.85	0	0.00	29.00	1	4,514	0.02%
2018/03/08	0	0.00	1	28.95	28.95	-1	4,658	-0.02%
2018/03/05	1	28.65	0	0.00	28.55	1	4,655	0.02%
2018/03/02	0	0.00	3	28.90	28.90	-3	4,617	-0.06%
2018/02/27	0	0.00	5	29.19	29.20	-5	4,591	-0.11%
2018/02/26	12	29.06	1	29.55	29.05	11	4,495	0.24%
2018/02/22	21	29.45	31	29.33	29.25	-10	4,374	-0.23%
2018/02/21	1.2	28.26	2	28.33	29.15	-0.8	4,234	-0.02%
2018/02/06	3	26.60	0	0.00	26.20	3	3,627	0.08%
2018/02/02	2	27.80	0	0.00	27.55	2	3,483	0.06%
2018/02/01	12	27.65	2	28.00	27.80	10	3,429	0.29%
2018/01/31	1	26.15	13	26.80	27.10	-12	3,238	-0.37%
2018/01/29	13	26.50	1.1	26.40	26.35	11.9	3,165	0.38%
2018/01/26	1	27.10	15	26.75	26.75	-14	3,151	-0.44%
2018/01/24	1	27.35	3	27.40	27.40	-2	3,086	-0.06%
2018/01/23	2	27.40	5	27.34	27.30	-3	3,063	-0.10%
2018/01/22	0	0.00	5.3	27.37	27.40	-5.3	3,049	-0.17%
2018/01/18	10	27.35	0	0.00	27.30	10	3,048	0.33%
2018/01/12	0	0.00	0.1	26.50	26.50	-0.1	2,937	0.00%
2018/01/11	8	26.32	17.1	27.08	26.35	-9.1	2,901	-0.31%
2018/01/09	3	27.50	0	0.00	27.15	3	2,693	0.11%
2018/01/08	7.1	27.33	0	0.00	27.65	7.1	2,629	0.27%
2018/01/05	0.1	26.70	14	26.85	26.85	-13.9	2,549	-0.55%
2018/01/04	10	26.53	11	26.41	26.40	-1	2,530	-0.04%
2018/01/03	3	26.70	10	26.60	26.60	-7	2,548	-0.27%
2018/01/02	0.1	26.30	0	0.00	26.45	0.1	2,543	0.00%