宏盛 (2534)-元大-四維券商分點個股進出

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
26.35
漲跌
▲0.25
漲幅
+0.96%
成交量
2,319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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/05/20	2	26.10	20	26.29	26.35	-18	2,872	-0.63%
2024/05/17	10	25.73	1	25.65	26.10	9	2,841	0.32%
2024/05/16	10	25.88	54	26.03	25.90	-44	2,814	-1.56%
2024/05/15	0	0.00	1	25.05	24.90	-1	2,753	-0.04%
2024/05/14	26	25.03	35	24.37	24.50	-9	2,711	-0.33%
2024/05/13	8	25.88	0	0.00	26.00	8	2,605	0.31%
2024/05/10	17	26.48	155	26.54	26.30	-138	2,550	-5.41%	大賣/鉅額交易
2024/05/09	51	27.57	1.1	27.54	27.05	49.9	2,466	2.02%
2024/05/08	5.1	28.74	0	0.00	28.05	5.1	2,384	0.21%
2024/05/07	2	29.50	19.7	29.16	29.50	-17.7	2,240	-0.79%
2024/05/06	5	29.62	36.9	29.65	29.65	-31.9	2,082	-1.53%
2024/05/03	0	0.00	2.6	28.86	29.35	-2.6	1,960	-0.13%
2024/05/02	2	29.35	104	29.15	29.15	-102	1,863	-5.47%	大賣/鉅額交易
2024/04/30	3	27.30	5	26.91	27.30	-2	1,642	-0.12%
2024/04/29	2	27.00	2	27.08	27.25	0	1,542	0.00%
2024/04/26	105.4	25.70	0	0.00	25.85	105.4	1,387	7.59%	大買/鉅額交易
2024/04/25	18	24.89	7	25.19	25.30	11	1,254	0.88%
2024/04/24	4	24.00	0	24.05	24.30	4	1,135	0.35%
2024/04/23	0	0.00	2	24.28	24.25	-2	1,112	-0.18%
2024/04/22	0	0.00	1.1	24.35	24.10	-1.1	1,070	-0.10%
2024/04/19	2	23.40	3	23.40	23.40	-1	977	-0.10%
2024/04/16	2	22.35	0	0.00	22.90	2	875	0.23%
2024/04/15	0	0.00	1	23.70	23.70	-1	829	-0.12%
2024/04/12	1	23.55	0	0.00	23.55	1	794	0.13%
2024/04/10	0	0.00	2	23.45	23.25	-2	744	-0.27%
2024/04/09	2	23.20	1	23.30	23.20	1	718	0.14%
2024/04/08	0	0.00	1	23.25	23.30	-1	686	-0.15%
2024/04/03	3	22.80	1	22.85	22.85	2	641	0.31%
2024/04/01	1	22.30	3	22.28	22.35	-2	577	-0.35%
2024/03/27	0	21.28	0	0.00	21.50	0	537	0.00%
2024/03/19	0	21.05	0	0.00	20.90	0	548	0.00%
2024/03/14	2	21.00	0	0.00	21.05	2	556	0.36%
2024/03/13	0	21.00	0	0.00	21.00	0	566	0.00%
2024/02/20	0	20.05	0	0.00	20.05	0	532	0.00%
2024/02/05	1	19.85	0	0.00	19.95	1	553	0.18%
2024/01/30	0	0.00	0.1	20.00	19.95	-0.1	560	-0.01%
2024/01/05	25	20.45	0	0.00	20.55	25	639	3.91%
2023/12/27	0	0.00	3.8	20.40	20.40	-3.8	625	-0.60%
2023/12/25	30	20.25	0	0.00	20.25	30	616	4.86%
2023/12/07	15	20.25	0	0.00	20.35	15	532	2.82%
2023/11/27	0	0.00	1	20.20	20.35	-1	513	-0.19%
2023/11/21	5	20.00	0	0.00	20.30	5	485	1.03%
2023/11/15	0	0.00	1.1	19.68	19.70	-1.1	533	-0.21%
2023/11/14	0.1	19.05	1.9	19.35	19.40	-1.8	583	-0.31%
2023/11/13	1	19.10	0	0.00	19.10	1	610	0.16%
2023/11/03	0.3	18.50	0	0.00	18.40	0.3	697	0.04%
2023/10/31	0.2	18.05	0	0.00	17.95	0.2	709	0.02%
2023/10/23	0.1	18.05	0	0.00	17.95	0.1	768	0.01%
2023/10/20	0.2	17.85	0	0.00	18.10	0.2	801	0.02%
2023/10/19	0.2	18.15	0	0.00	18.00	0.2	814	0.02%
2023/10/18	3.1	18.30	0	0.00	18.35	3.1	826	0.38%
2023/09/27	0	0.00	1	19.00	19.00	-1	1,059	-0.09%
2023/09/26	0.2	19.10	0	0.00	19.00	0.2	1,069	0.01%
2023/09/21	1.2	19.11	0	0.00	19.10	1.2	1,089	0.11%
2023/09/07	0.2	19.30	0	0.00	19.20	0.2	1,253	0.01%
2023/09/06	0.2	19.50	0	0.00	19.35	0.2	1,262	0.01%
2023/08/31	0.2	19.35	0	0.00	19.10	0.2	1,269	0.01%
2023/08/24	0	0.00	0.2	19.55	19.50	-0.2	1,297	-0.02%
2023/07/28	1	20.30	0	0.00	20.35	1	1,099	0.09%
2023/07/25	0	0.00	2	19.65	19.95	-2	1,105	-0.18%
2023/07/24	2.5	20.43	0	0.00	20.05	2.5	1,074	0.23%
2023/07/18	1	22.10	0	0.00	22.05	1	994	0.10%
2023/07/14	5	21.95	0	0.00	22.00	5	1,060	0.47%
2023/07/13	1	21.90	0.6	21.95	21.90	0.4	1,066	0.03%
2023/06/30	1	21.85	0	0.00	21.85	1	1,192	0.08%
2023/06/29	16	21.88	0	0.00	21.80	16	1,361	1.17%
2023/06/28	1	21.75	0	0.00	21.95	1	1,349	0.07%
2023/06/27	18	22.19	0	0.00	22.10	18	1,319	1.36%
2023/06/26	0.1	22.30	0	0.00	22.30	0.1	1,301	0.01%
2023/06/14	0	0.00	10	22.77	22.95	-10	1,341	-0.75%
2023/06/08	2	22.75	0	0.00	22.65	2	1,427	0.14%
2023/06/06	0	0.00	1	22.60	22.65	-1	1,522	-0.07%
2023/06/05	4	22.60	0	0.00	22.60	4	1,553	0.26%
2023/05/31	1	22.45	0	0.00	22.45	1	1,618	0.06%
2023/05/24	0	0.00	1	22.75	22.75	-1	1,695	-0.06%
2023/05/09	4	22.75	0	0.00	22.70	4	1,777	0.22%
2023/05/05	0	0.00	3	22.70	22.70	-3	1,801	-0.17%
2023/05/03	0	0.00	3	22.55	22.55	-3	1,827	-0.16%
2023/04/27	0	0.00	3	22.50	22.45	-3	1,809	-0.17%
2023/04/21	12	22.30	0	0.00	22.20	12	1,798	0.67%
2023/04/19	2	22.40	0	0.00	22.40	2	1,711	0.12%
2023/04/18	10	22.75	0	0.00	22.85	10	1,638	0.61%
2023/03/31	0.1	23.00	0	0.00	22.95	0.1	1,556	0.01%
2023/03/30	130	22.61	0	0.00	22.75	130	1,569	8.28%	大買/鉅額交易
2023/03/29	1	23.90	0	0.00	24.05	1	1,418	0.07%
2023/03/20	35	23.74	0	0.00	23.70	35	1,523	2.30%
2023/03/17	1	23.75	0	0.00	23.60	1	1,524	0.07%
2023/03/16	4	23.78	0	0.00	23.75	4	1,494	0.27%
2023/03/15	3	23.95	0	0.00	23.90	3	1,480	0.20%
2023/03/10	0	0.00	5	23.80	23.80	-5	1,414	-0.35%
2023/03/09	4	23.94	5	24.00	23.95	-1	1,352	-0.07%
2023/03/08	2	24.30	0	0.00	24.25	2	1,330	0.15%
2023/03/07	4	24.03	0	0.00	24.40	4	1,309	0.31%
2023/03/06	0	0.00	1	23.45	23.45	-1	1,267	-0.08%
2023/02/15	1	23.35	1	23.30	23.30	0	1,161	0.00%
2023/02/10	1	22.90	0	0.00	23.05	1	1,189	0.08%
2023/02/08	0	0.00	0	23.00	23.05	0	1,191	0.00%
2023/02/02	3	22.68	4	22.85	22.70	-1	1,129	-0.09%
2023/01/30	3	23.15	0	0.00	23.25	3	1,107	0.27%
2023/01/11	0	23.05	1	23.00	23.00	-1	1,126	-0.09%
2023/01/03	0	0.00	1	22.70	22.70	-1	1,156	-0.09%
2022/12/29	0	0.00	19	22.48	22.50	-19	1,149	-1.65%
2022/12/28	1	22.85	1	22.55	22.15	0	1,143	0.00%
2022/12/27	0	0.00	3	22.62	23.05	-3	1,106	-0.27%
2022/12/26	6	22.17	0	0.00	22.60	6	1,103	0.54%
2022/12/23	3	22.55	0	0.00	22.85	3	1,074	0.28%
2022/12/22	23	22.45	0	0.00	22.80	23	1,060	2.17%
2022/12/21	13	22.82	0	0.00	22.90	13	1,024	1.27%
2022/12/20	41	23.31	0	0.00	22.90	41	1,035	3.96%
2022/12/19	8	23.71	0	0.00	23.75	8	1,007	0.79%
2022/12/16	8	23.88	0	0.00	23.95	8	999	0.80%
2022/12/15	2	24.28	0	0.00	24.30	2	983	0.20%
2022/12/14	6	24.60	0	0.00	24.60	6	968	0.62%
2022/12/12	0	0.00	26	25.80	25.75	-26	933	-2.78%
2022/12/09	0	0.00	18	25.74	25.80	-18	913	-1.97%
2022/12/07	0	0.00	4	25.50	25.55	-4	901	-0.44%
2022/12/06	4	25.15	0	0.00	25.15	4	897	0.45%
2022/12/05	0	0.00	3	25.85	25.70	-3	901	-0.33%
2022/12/01	0	0.00	2	25.85	25.80	-2	903	-0.22%
2022/11/30	0	0.00	4	25.83	25.80	-4	899	-0.44%
2022/11/29	0	0.00	8	25.73	25.80	-8	903	-0.88%
2022/11/16	2	25.23	0	0.00	25.25	2	958	0.21%
2022/11/15	3	25.75	0	0.00	25.75	3	994	0.30%
2022/11/11	0	0.00	1	25.70	25.70	-1	1,006	-0.10%
2022/11/10	1	25.75	4	25.75	25.80	-3	992	-0.30%
2022/11/09	0	0.00	10.1	25.33	25.45	-10.1	976	-1.03%
2022/10/24	0	0.00	1	24.80	24.65	-1	1,136	-0.09%
2022/10/20	1	24.60	0	0.00	24.60	1	1,124	0.09%
2022/10/13	2	23.88	4	24.00	24.00	-2	1,130	-0.18%
2022/10/12	1	24.00	0	0.00	24.45	1	1,113	0.09%
2022/10/05	2	24.53	0	0.00	24.65	2	1,192	0.17%
2022/09/28	2	24.33	0	0.00	24.35	2	1,275	0.16%
2022/09/21	0	0.00	3.9	25.54	25.55	-3.9	1,266	-0.31%
2022/09/16	0	0.00	1	25.70	25.80	-1	1,259	-0.08%
2022/09/14	0	0.00	0.1	25.80	25.85	-0.1	1,271	-0.01%
2022/09/08	2	25.80	15	25.82	25.85	-13	1,280	-1.01%
2022/09/07	2	25.33	0	0.00	25.50	2	1,308	0.15%
2022/09/06	3	25.55	0	0.00	25.55	3	1,332	0.23%
2022/09/05	8	25.51	0	0.00	25.55	8	1,328	0.60%
2022/08/30	4	25.65	0	0.00	25.70	4	1,315	0.30%
2022/08/25	2	25.45	0	0.00	25.65	2	1,305	0.15%
2022/08/23	10.1	25.20	0	0.00	25.35	10.1	1,276	0.79%
2022/08/22	0	0.00	25	25.66	25.60	-25	1,259	-1.99%
2022/08/17	1	24.45	0	0.00	24.45	1	1,188	0.08%
2022/08/12	4	24.03	0	0.00	24.15	4	1,167	0.34%
2022/08/10	60	23.45	0	0.00	23.65	60	1,131	5.30%
2022/08/09	0	0.00	1	23.30	23.50	-1	1,134	-0.09%
2022/08/08	2	23.35	0	0.00	23.30	2	1,152	0.17%
2022/08/05	11	24.08	1	24.25	24.60	10	1,109	0.90%
2022/08/04	76	23.76	0	0.00	23.95	76	1,102	6.89%
2022/08/02	2	24.00	0	0.00	24.50	2	1,089	0.18%
2022/07/25	1	24.20	0	0.00	24.25	1	1,075	0.09%
2022/07/14	61	23.33	0	0.00	23.95	61	1,035	5.89%
2022/07/13	0	0.00	1	24.10	23.95	-1	997	-0.10%
2022/07/12	7	23.34	3	23.82	23.75	4	973	0.41%
2022/07/11	10	24.05	0	0.00	23.55	10	914	1.09%
2022/07/07	0	0.00	1	25.40	25.35	-1	877	-0.11%
2022/07/05	2	25.10	0	0.00	25.45	2	880	0.23%
2022/07/04	0	0.00	7	25.57	25.45	-7	871	-0.80%
2022/07/01	0	25.55	0	0.00	25.65	0	856	0.00%
2022/06/30	0	0.00	5	25.51	25.65	-5	848	-0.59%
2022/06/29	0	0.00	4	25.74	25.75	-4	837	-0.48%
2022/06/28	0	0.00	19	25.70	25.75	-19	830	-2.29%
2022/06/27	0	0.00	3	25.70	25.70	-3	828	-0.36%
2022/06/24	0	0.00	22	25.54	25.55	-22	821	-2.68%
2022/06/23	0	0.00	24	25.20	25.25	-24	815	-2.94%
2022/06/22	0	0.00	6	25.23	25.20	-6	807	-0.74%
2022/06/21	0	0.00	10.2	25.36	25.40	-10.2	798	-1.28%
2022/06/20	0	0.00	4	25.10	25.05	-4	793	-0.50%
2022/06/15	0	0.00	85	25.81	25.85	-85	749	-11.35%
2022/06/14	0	0.00	1	24.95	25.20	-1	718	-0.14%
2022/06/13	0	0.00	0.9	25.00	25.15	-0.9	726	-0.13%
2022/05/11	2	23.65	0	0.00	23.95	2	991	0.20%
2022/05/05	0	0.00	25	25.26	25.30	-25	943	-2.65%
2022/04/29	1	25.10	2	25.28	25.30	-1	970	-0.10%
2022/04/28	0	0.00	5	25.00	25.00	-5	970	-0.52%
2022/04/25	2	24.83	0	0.00	24.80	2	1,019	0.20%
2022/04/20	0	0.00	14	25.56	25.35	-14	1,071	-1.31%
2022/04/19	0	0.00	2	25.50	25.50	-2	1,066	-0.19%
2022/04/18	0	0.00	3	25.40	25.45	-3	1,076	-0.28%
2022/03/30	0	24.70	0	0.00	24.85	0	1,145	0.00%
2022/03/29	0	24.80	0	0.00	24.75	0	1,170	0.00%
2022/03/14	0	0.00	1	24.20	24.30	-1	1,313	-0.08%
2022/03/08	3	23.95	0	0.00	24.10	3	1,300	0.23%
2022/03/07	0	0.00	5	24.05	24.20	-5	1,291	-0.39%
2022/03/04	0	0.00	5	24.50	24.60	-5	1,404	-0.36%
2022/03/03	26	24.05	26	24.30	24.60	0	1,449	0.00%
2022/03/02	0.1	24.63	0	0.00	24.80	0.1	1,500	0.01%
2022/02/24	2	24.60	0	0.00	24.40	2	1,581	0.13%
2022/01/21	1	23.35	10	23.45	23.50	-9	1,672	-0.54%
2022/01/19	1	23.55	0	0.00	23.75	1	1,669	0.06%
2022/01/18	1	23.80	0	0.00	23.75	1	1,618	0.06%
2022/01/17	3	23.62	0	0.00	23.85	3	1,671	0.18%
2022/01/13	2	24.18	0	0.00	24.35	2	1,710	0.12%
2022/01/12	0	0.00	0	24.40	24.45	0	1,734	0.00%
2021/12/29	0	0.00	7	23.80	23.90	-7	1,787	-0.39%
2021/12/28	1	23.80	4	24.15	23.80	-3	1,833	-0.16%
2021/12/27	0	0.00	6	24.20	24.30	-6	1,838	-0.33%
2021/12/23	2	24.00	0	0.00	24.10	2	1,822	0.11%
2021/12/17	0	0.00	5	23.45	23.50	-5	1,815	-0.28%
2021/12/13	4	23.20	0	0.00	23.15	4	1,831	0.22%
2021/12/09	10	22.80	0	0.00	22.95	10	1,774	0.56%
2021/12/02	4	22.25	0	0.00	22.60	4	1,841	0.22%
2021/11/26	8	22.50	0	0.00	22.90	8	1,682	0.48%
2021/11/25	1	23.00	0	0.00	23.40	1	1,592	0.06%
2021/11/24	3	23.05	0	0.00	23.40	3	1,555	0.19%
2021/11/22	2	23.18	0	0.00	23.50	2	1,501	0.13%
2021/11/19	3	23.23	0	0.00	23.50	3	1,478	0.20%
2021/11/15	2	23.43	0	0.00	23.80	2	1,385	0.14%
2021/11/11	1	23.55	1.4	23.66	23.90	-0.4	1,322	-0.03%
2021/11/05	8	23.63	0	0.00	23.90	8	1,318	0.61%
2021/11/04	0	0.00	2	24.15	24.15	-2	1,298	-0.15%
2021/11/02	10	23.40	2.4	23.44	23.80	7.6	1,292	0.59%
2021/11/01	2	23.80	2	23.85	23.95	0	1,266	0.00%
2021/10/29	15	23.85	0	0.00	24.15	15	1,265	1.19%
2021/10/28	20.1	24.10	0	0.00	24.25	20.1	1,267	1.59%
2021/10/26	1	24.35	0	0.00	24.30	1	1,280	0.08%
2021/10/25	24	23.92	3	23.93	24.00	21	1,273	1.65%
2021/10/22	1	24.15	0	0.00	24.75	1	1,223	0.08%
2021/10/20	1	22.75	0	0.00	23.10	1	1,179	0.08%
2021/10/19	0	0.00	1	23.50	23.35	-1	1,167	-0.09%
2021/10/18	1	23.45	0	0.00	23.40	1	1,169	0.09%
2021/10/14	5	22.83	0	0.00	22.95	5	1,138	0.44%
2021/10/08	0	0.00	3	22.50	23.10	-3	1,108	-0.27%
2021/10/06	2	22.00	0	0.00	22.05	2	1,057	0.19%
2021/10/05	2	22.20	0	0.00	22.35	2	1,038	0.19%
2021/10/01	1	22.00	0	0.00	22.20	1	988	0.10%
2021/09/24	5	21.59	0	0.00	21.85	5	949	0.53%
2021/09/23	0.2	21.70	0	0.00	21.85	0.2	927	0.02%
2021/09/17	0	0.00	1	21.65	21.85	-1	901	-0.11%
2021/09/14	7	20.93	0	0.00	21.10	7	862	0.81%
2021/09/10	0	0.00	10	20.90	20.85	-10	756	-1.32%
2021/09/09	0	0.00	0.1	20.70	20.90	-0.1	756	-0.01%
2021/09/07	2	20.48	0	0.00	20.55	2	750	0.27%
2021/09/06	4	20.64	0	0.00	20.60	4	756	0.53%
2021/09/02	11	20.89	0	0.00	20.95	11	755	1.46%
2021/08/31	0	0.00	5	20.50	20.75	-5	722	-0.69%
2021/08/30	0	0.00	10	20.20	20.25	-10	716	-1.40%
2021/08/19	8	19.76	0	0.00	19.70	8	728	1.10%
2021/08/18	5	19.91	0	0.00	19.95	5	708	0.71%
2021/08/17	3	20.00	0	0.00	19.95	3	717	0.42%
2021/08/11	2	19.83	0	0.00	19.90	2	797	0.25%
2021/08/10	4	19.74	0	0.00	19.95	4	806	0.50%
2021/08/09	4	19.83	0	0.00	20.00	4	831	0.48%
2021/08/06	2	19.98	0	0.00	20.10	2	844	0.24%
2021/08/05	23	20.76	0	0.00	20.75	23	863	2.66%
2021/08/02	6	20.85	0	0.00	20.90	6	932	0.64%
2021/07/26	43	21.13	0	0.00	21.00	43	981	4.38%
2021/07/23	2	21.00	7	21.10	21.10	-5	1,007	-0.50%
2021/07/22	0	0.00	6	20.37	20.45	-6	1,005	-0.60%
2021/07/21	2	19.95	0	0.00	20.10	2	1,018	0.20%
2021/07/20	7	20.07	0	0.00	20.00	7	1,030	0.68%
2021/07/14	1	20.00	0	0.00	19.95	1	1,234	0.08%
2021/07/12	4	20.13	0	0.00	20.20	4	1,332	0.30%
2021/07/09	7	19.91	0	0.00	20.10	7	1,356	0.52%
2021/07/08	2	20.20	2	20.60	20.30	0	1,361	0.00%
2021/07/07	2	19.70	0	0.00	19.95	2	1,348	0.15%
2021/07/06	13	20.13	0	0.00	19.95	13	1,357	0.96%
2021/06/30	13	19.49	0	0.00	19.45	13	1,453	0.89%
2021/06/29	27.1	19.51	0	0.00	19.45	27.1	1,461	1.85%
2021/06/22	3	19.35	0	0.00	19.35	3	1,522	0.20%
2021/06/21	9.1	19.49	4.2	19.41	19.30	4.8	1,525	0.32%
2021/06/18	20	19.61	1.6	19.68	19.65	18.4	1,517	1.21%
2021/06/16	47	19.77	0	0.00	19.60	47	1,522	3.09%
2021/06/15	75.1	19.87	0	0.00	19.80	75.1	1,512	4.96%
2021/06/11	1	20.00	0	0.00	20.10	1	1,508	0.07%
2021/06/10	0.1	19.90	0	0.00	19.90	0.1	1,506	0.00%
2021/05/18	0	0.00	5	18.75	19.20	-5	1,377	-0.36%
2021/05/14	0.1	19.60	0	0.00	19.55	0.1	1,328	0.01%
2021/05/13	1	19.90	0	0.00	19.80	1	1,309	0.08%
2021/05/12	1	20.50	0	0.00	20.00	1	1,280	0.08%
2021/05/11	2	21.38	0	0.00	21.35	2	1,206	0.17%
2021/05/10	0	21.80	0	0.00	21.90	0	1,173	0.00%
2021/05/06	1	21.95	0	0.00	21.90	1	1,163	0.09%
2021/05/04	6	21.74	3	21.83	21.80	3	1,139	0.26%
2021/04/29	7	22.76	0	0.00	22.65	7	1,040	0.67%
2021/04/28	0	0.00	1	23.30	23.10	-1	1,010	-0.10%
2021/04/27	2	22.85	1	22.90	22.95	1	996	0.10%
2021/04/26	12	22.73	0	0.00	22.85	12	975	1.23%
2021/04/23	2	22.50	0	0.00	22.65	2	963	0.21%
2021/04/22	8	22.59	1	22.65	22.50	7	939	0.75%
2021/04/21	2	22.28	0	0.00	22.80	2	861	0.23%
2021/04/20	0	22.10	1	22.35	22.45	-1	823	-0.12%
2021/04/16	1	22.25	6	21.98	22.20	-5	731	-0.68%
2021/04/15	0	0.00	7	21.61	21.65	-7	695	-1.01%
2021/04/12	0.4	21.00	3.6	21.00	21.10	-3.2	659	-0.49%
2021/04/08	0.2	20.66	3	20.98	21.00	-2.8	651	-0.43%
2021/04/07	0	0.00	2	20.65	20.80	-2	628	-0.32%
2021/04/06	0	0.00	9	20.47	20.50	-9	611	-1.47%
2021/04/01	0	0.00	2	19.90	19.85	-2	557	-0.36%
2021/03/25	1	19.80	5	19.70	19.70	-4	570	-0.70%
2021/03/12	1	18.80	0	0.00	18.80	1	871	0.11%
2021/03/11	0.1	19.00	1	19.00	18.95	-0.9	884	-0.10%
2021/03/10	1	19.10	0.4	18.95	19.05	0.6	935	0.06%
2021/03/08	0	18.85	0	0.00	18.70	0	981	0.00%
2021/03/04	0	0.00	5	18.80	18.80	-5	992	-0.50%
2021/02/26	1	18.45	2	18.70	18.70	-1	999	-0.10%
2021/02/24	0	0.00	2	18.80	18.80	-2	996	-0.20%
2021/02/23	3	18.70	0	0.00	18.75	3	1,008	0.30%
2021/02/22	0	0.00	4	18.50	18.70	-4	1,014	-0.39%
2021/02/17	0	0.00	2	18.50	18.50	-2	1,012	-0.20%
2021/01/28	5	18.00	6	18.05	18.10	-1	1,031	-0.10%
2021/01/26	0.1	18.25	6.4	18.06	18.05	-6.3	1,036	-0.61%
2021/01/25	2	18.25	0	0.00	18.25	2	1,038	0.19%
2021/01/22	2	18.20	0	0.00	18.25	2	1,036	0.19%
2021/01/20	3.2	18.55	1	18.60	18.55	2.2	1,026	0.21%
2021/01/15	3	18.97	0	0.00	18.85	3	1,022	0.29%
2021/01/13	0	19.15	0	0.00	19.30	0	1,018	0.00%
2021/01/12	0.2	19.32	22	19.25	19.25	-21.8	1,016	-2.14%
2021/01/11	7	19.35	2	19.50	19.45	5	1,013	0.49%
2021/01/07	1	19.20	1	19.20	19.45	0	1,018	0.00%
2021/01/06	1	19.25	0	0.00	19.20	1	1,015	0.10%
2021/01/05	2	19.60	0	0.00	19.60	2	1,002	0.20%
2021/01/04	0	19.70	0	0.00	19.60	0	1,005	0.00%
2020/12/31	0	19.55	0	0.00	19.60	0	1,013	0.00%
2020/12/29	2	19.60	0	0.00	19.70	2	1,034	0.19%
2020/12/25	0	0.00	2	19.95	19.85	-2	1,066	-0.19%
2020/12/23	3	19.47	2	19.53	19.65	1	1,100	0.09%
2020/12/18	1	20.00	0	0.00	20.00	1	1,085	0.09%
2020/12/16	0.2	20.15	0	0.00	20.15	0.2	1,197	0.02%
2020/12/15	3	20.28	0	0.00	20.20	3	1,200	0.25%
2020/12/02	2	18.70	1	18.65	18.60	1	1,167	0.09%
2020/12/01	2	18.65	7	18.75	18.75	-5	1,131	-0.44%
2020/11/30	9	18.81	16	18.87	19.00	-7	1,094	-0.64%
2020/11/27	0	0.00	22	18.23	18.10	-22	937	-2.35%
2020/11/25	5	18.13	2	18.15	18.10	3	904	0.33%
2020/11/19	2	17.45	0	0.00	17.45	2	809	0.25%
2020/11/13	2	17.50	0	0.00	17.60	2	820	0.24%
2020/11/12	2	17.50	0	0.00	17.65	2	823	0.24%
2020/11/11	0	0.00	2	17.85	17.80	-2	818	-0.24%
2020/11/10	0	0.00	5	17.51	17.55	-5	806	-0.62%
2020/11/09	0	0.00	0.4	17.25	17.35	-0.4	802	-0.05%
2020/11/05	0	0.00	0.4	17.25	17.40	-0.4	802	-0.05%
2020/11/04	2	17.30	0	0.00	17.30	2	806	0.25%
2020/10/29	2	17.00	3	17.30	17.30	-1	825	-0.12%
2020/10/27	1	17.25	0.8	17.21	17.20	0.2	816	0.02%
2020/10/20	0	0.00	5	17.25	17.25	-5	844	-0.59%
2020/10/15	1	17.35	0	0.00	17.30	1	856	0.12%
2020/10/14	5	17.40	1	17.25	17.30	4	857	0.47%
2020/10/13	1	17.30	0	0.00	17.35	1	862	0.12%
2020/10/12	2	17.53	0	0.00	17.45	2	857	0.23%
2020/10/07	1	17.60	0	0.00	17.75	1	858	0.12%
2020/10/06	4	17.68	0	0.00	17.80	4	870	0.46%
2020/09/21	0	0.00	4	18.45	18.40	-4	862	-0.46%
2020/09/17	0	0.00	9.3	18.28	18.25	-9.3	841	-1.10%
2020/09/16	3	18.08	0	0.00	18.00	3	815	0.37%
2020/09/14	1	18.15	2	18.30	18.30	-1	817	-0.12%
2020/09/11	4	18.08	2	18.25	18.25	2	805	0.25%
2020/09/10	4	18.20	11	18.43	18.15	-7	779	-0.90%
2020/09/09	0	0.00	2	17.65	17.65	-2	687	-0.29%
2020/09/07	2	17.35	2	17.65	17.35	0	694	0.00%
2020/09/02	4	17.01	0	0.00	17.00	4	745	0.54%
2020/08/27	0	0.00	1	17.15	17.10	-1	871	-0.11%
2020/08/24	1	16.90	0	0.00	17.00	1	885	0.11%
2020/08/18	0	0.00	1	17.40	17.35	-1	898	-0.11%
2020/08/13	1	17.30	0	0.00	17.30	1	916	0.11%
2020/08/11	1	17.50	0	0.00	17.55	1	929	0.11%
2020/08/10	1	17.65	0	0.00	17.70	1	945	0.11%
2020/08/06	3	18.00	0	0.00	17.80	3	960	0.31%
2020/08/05	0.1	17.90	1	17.85	18.00	-0.9	963	-0.10%
2020/08/03	1	17.05	0	0.00	17.05	1	980	0.10%
2020/07/31	0.2	17.10	0	0.00	17.20	0.2	1,009	0.02%
2020/07/28	1	16.95	0	0.00	16.90	1	1,042	0.10%
2020/07/27	3	17.82	6	17.75	17.65	-3	1,052	-0.29%
2020/07/24	0	0.00	1	17.85	17.85	-1	1,061	-0.09%
2020/07/23	2	17.70	0	0.00	17.85	2	1,079	0.19%
2020/07/21	0	0.00	1	17.70	17.90	-1	1,100	-0.09%
2020/07/20	1	17.35	0	0.00	17.50	1	1,097	0.09%
2020/07/09	2	18.05	0	0.00	18.00	2	1,184	0.17%
2020/07/08	0.2	18.00	0	0.00	18.05	0.2	1,223	0.02%
2020/07/07	3	18.00	0	0.00	18.05	3	1,255	0.24%
2020/07/01	5	17.95	0	0.00	17.95	5	1,310	0.38%
2020/06/29	4	17.96	0	0.00	17.95	4	1,350	0.30%
2020/06/24	3	18.18	0.2	18.15	18.20	2.8	1,383	0.20%
2020/06/22	0	0.00	3	18.45	18.40	-3	1,479	-0.20%
2020/06/19	2	18.30	0.1	18.20	18.20	1.9	1,499	0.13%
2020/06/18	1	18.40	2	18.50	18.40	-1	1,499	-0.07%
2020/06/15	4	18.43	0	0.00	18.35	4	1,633	0.24%
2020/06/12	2	17.95	0	0.00	18.75	2	1,662	0.12%
2020/06/11	12	18.75	3	18.50	18.50	9	1,663	0.54%
2020/06/04	1	18.95	3	18.70	18.80	-2	1,693	-0.12%
2020/06/03	0	0.00	2	17.75	18.00	-2	1,676	-0.12%
2020/06/01	0	0.00	1	17.50	17.50	-1	1,654	-0.06%
2020/05/26	1	17.45	2	17.50	17.40	-1	1,701	-0.06%
2020/05/21	0	0.00	1	17.25	17.30	-1	1,692	-0.06%
2020/05/20	1	16.95	0	0.00	17.00	1	1,688	0.06%
2020/05/19	1	17.05	1	17.20	17.15	0	1,690	0.00%
2020/05/18	0	0.00	0	16.75	16.75	0	1,680	0.00%
2020/05/15	1	16.80	3	17.08	16.90	-2	1,685	-0.12%
2020/05/14	1	16.75	0	0.00	16.70	1	1,674	0.06%
2020/05/13	0.7	17.00	0.5	17.00	17.00	0.2	1,686	0.01%
2020/05/07	8	17.00	1	17.50	17.70	7	1,754	0.40%
2020/05/04	1	17.10	5	17.35	17.15	-4	1,731	-0.23%
2020/04/30	1	17.75	0	0.00	17.70	1	1,714	0.06%
2020/04/28	0	0.00	1	17.50	17.45	-1	1,717	-0.06%
2020/04/27	0	0.00	10	16.50	16.60	-10	1,760	-0.57%
2020/04/23	0.5	16.40	11	16.56	16.40	-10.5	1,763	-0.60%
2020/04/22	0	0.00	2	16.20	16.30	-2	1,761	-0.11%
2020/04/20	1	16.95	1	17.25	17.15	0	1,743	0.00%
2020/04/17	2	17.23	0	0.00	17.05	2	1,757	0.11%
2020/04/15	1	17.40	0	0.00	17.40	1	1,743	0.06%
2020/04/14	1	17.30	0	0.00	17.55	1	1,746	0.06%
2020/04/13	3	17.62	1	17.85	17.45	2	1,721	0.12%
2020/04/10	3	16.83	0	0.00	17.00	3	1,680	0.18%
2020/04/01	0.1	15.30	1	15.45	15.45	-0.9	1,641	-0.05%
2020/03/31	7	15.29	0	0.00	15.20	7	1,630	0.43%
2020/03/27	162	15.03	163	15.06	14.95	-1	1,743	-0.06%	大買/大賣/
2020/03/26	1	14.90	5	14.95	14.95	-4	1,790	-0.22%
2020/03/25	0	0.00	183	15.48	15.55	-183	1,744	-10.49%	大賣/鉅額交易
2020/03/24	0	0.00	7	15.26	15.10	-7	1,733	-0.40%
2020/03/23	243	14.89	0	0.00	14.65	243	1,761	13.80%	大買/鉅額交易
2020/03/20	1	13.95	0	0.00	14.70	1	1,768	0.06%
2020/03/19	2	13.50	10	13.60	13.40	-8	1,770	-0.45%
2020/03/17	0	0.00	0.6	15.40	15.50	-0.6	1,718	-0.03%
2020/03/13	2	16.45	1	16.45	16.95	1	1,793	0.06%
2020/03/12	0	0.00	0.3	18.15	18.15	-0.3	1,841	-0.02%
2020/03/09	2	19.20	0.6	19.10	19.05	1.4	1,880	0.07%
2020/03/02	7	19.91	0	0.00	19.95	7	2,240	0.31%
2020/02/21	2	21.85	0	0.00	21.85	2	2,469	0.08%
2020/02/14	4	22.51	3	22.62	22.35	1	2,538	0.04%
2020/02/13	48	21.58	50	22.26	22.20	-2	2,523	-0.08%
2020/02/11	2.6	21.14	0	0.00	20.90	2.6	2,481	0.10%
2020/02/07	5	21.70	0	0.00	21.70	5	2,470	0.20%
2020/02/03	2	21.98	0	0.00	21.95	2	2,502	0.08%
2020/01/30	2.8	22.76	0	0.00	22.65	2.8	2,529	0.11%
2020/01/20	8	23.76	0	0.00	23.75	8	2,531	0.32%
2020/01/16	2	24.05	0	0.00	24.10	2	2,579	0.08%
2020/01/14	10	24.08	20	24.10	24.05	-10	2,643	-0.38%
2020/01/13	18	24.34	1	24.40	24.30	17	2,648	0.64%
2020/01/10	0	0.00	2	24.65	24.65	-2	2,640	-0.08%
2020/01/09	0	24.50	0	0.00	24.45	0	2,643	0.00%
2020/01/06	1	24.55	0	0.00	24.65	1	2,625	0.04%
2020/01/03	5	25.11	38	25.05	25.05	-33	2,638	-1.25%
2020/01/02	0	0.00	5	25.40	25.40	-5	2,624	-0.19%
2019/12/31	0	0.00	11	25.33	25.85	-11	2,620	-0.42%
2019/12/30	0.2	24.70	0	0.00	24.70	0.2	2,589	0.01%
2019/12/25	7.4	24.55	0	0.00	24.50	7.4	2,628	0.28%
2019/12/24	0	0.00	20	23.67	24.30	-20	2,627	-0.76%
2019/12/23	9	24.77	1	24.80	24.55	8	2,489	0.32%
2019/12/18	3	25.22	1	25.25	25.45	2	2,421	0.08%
2019/12/17	0	0.00	2	25.65	25.60	-2	2,406	-0.08%
2019/12/16	3.2	25.79	5.6	25.78	25.90	-2.4	2,388	-0.10%
2019/12/04	1	22.65	0	0.00	22.35	1	2,371	0.04%
2019/12/03	0	0.00	1	22.20	22.25	-1	2,337	-0.04%
2019/12/02	2	22.10	2	22.35	22.20	0	2,358	0.00%
2019/11/29	3	22.32	0	0.00	22.45	3	2,310	0.13%
2019/11/28	9	22.25	2	22.48	22.45	7	2,264	0.31%
2019/11/27	4	22.80	0	0.00	22.85	4	2,180	0.18%
2019/11/26	1	23.25	1	23.00	22.95	0	2,163	0.00%
2019/11/25	1	22.95	5	22.95	23.00	-4	2,125	-0.19%
2019/11/21	4	23.04	6	23.01	23.20	-2	2,082	-0.10%
2019/11/20	23	23.22	28	23.03	23.00	-5	2,039	-0.25%
2019/11/19	1	22.70	5	22.51	22.70	-4	1,846	-0.22%
2019/11/18	1	21.85	8	22.09	22.10	-7	1,763	-0.40%
2019/11/15	8	22.08	9	21.96	21.95	-1	1,733	-0.06%
2019/11/14	0	0.00	17	21.87	22.30	-17	1,663	-1.02%
2019/11/11	5	20.80	0	0.00	21.05	5	1,654	0.30%
2019/11/07	1	21.00	0	0.00	20.95	1	1,801	0.06%
2019/11/04	0	0.00	4	20.90	20.85	-4	1,785	-0.22%
2019/10/30	1	20.90	0	0.00	20.85	1	1,798	0.06%
2019/10/29	1	20.70	0	0.00	20.60	1	1,802	0.06%
2019/10/28	1	20.75	0	0.00	20.80	1	1,804	0.06%
2019/10/24	0	0.00	5	20.85	20.90	-5	1,796	-0.28%
2019/10/23	1	20.90	0	0.00	20.75	1	1,788	0.06%
2019/10/22	3	20.90	3	20.85	20.90	0	1,775	0.00%
2019/10/18	5	21.05	5	20.70	20.70	0	1,777	0.00%
2019/10/17	0	0.00	6	21.19	21.10	-6	1,748	-0.34%
2019/10/16	0	0.00	10	20.68	20.70	-10	1,677	-0.60%
2019/10/15	1	20.75	2	20.65	20.70	-1	1,652	-0.06%
2019/10/14	1	20.45	10	20.53	20.80	-9	1,628	-0.55%
2019/10/09	0	0.00	10	20.35	20.20	-10	1,584	-0.63%
2019/10/07	10	20.10	10	20.23	20.05	0	1,595	0.00%
2019/10/03	0	0.00	1	19.95	20.00	-1	1,594	-0.06%
2019/10/01	1	19.90	1	19.95	19.95	0	1,606	0.00%
2019/09/20	0	0.00	2	20.35	20.15	-2	1,642	-0.12%
2019/09/18	0	0.00	2	20.10	20.15	-2	1,655	-0.12%
2019/09/17	1	19.75	0	0.00	19.75	1	1,649	0.06%
2019/09/11	4	19.83	0	0.00	19.80	4	1,720	0.23%
2019/09/10	5	19.95	0	0.00	19.95	5	1,723	0.29%
2019/09/05	2	20.48	0	0.00	20.40	2	1,712	0.12%
2019/09/02	1	20.20	0	0.00	20.30	1	1,719	0.06%
2019/08/29	10	19.75	0	0.00	19.70	10	1,706	0.59%
2019/08/27	1	19.90	0	0.00	19.80	1	1,715	0.06%
2019/08/26	2	20.00	0	0.00	19.95	2	1,746	0.11%
2019/08/23	0	0.00	2	20.25	20.10	-2	1,780	-0.11%
2019/08/20	3	20.30	0	0.00	20.20	3	1,927	0.16%
2019/08/19	4	20.15	0	0.00	20.15	4	1,971	0.20%
2019/08/16	6	20.37	5	20.50	20.20	1	1,964	0.05%
2019/08/15	5	20.75	7	20.74	20.45	-2	1,959	-0.10%
2019/08/14	1	21.65	1	21.65	21.25	0	1,982	0.00%
2019/08/13	11	21.13	6	21.20	21.20	5	1,942	0.26%
2019/08/12	0	0.00	0.2	20.00	20.10	-0.2	1,888	-0.01%
2019/08/07	2	19.98	0	0.00	19.75	2	2,007	0.10%
2019/08/06	0	0.00	15	19.83	20.00	-15	2,092	-0.72%
2019/08/05	11	19.95	15	20.06	20.05	-4	2,180	-0.18%
2019/08/02	0	0.00	10	20.20	20.15	-10	2,223	-0.45%
2019/07/31	1	20.15	0	0.00	20.15	1	2,320	0.04%
2019/07/30	5	20.53	0	0.00	20.40	5	2,361	0.21%
2019/07/26	0	0.00	2	20.70	20.70	-2	2,486	-0.08%
2019/07/25	10	20.60	1	20.60	20.55	9	2,586	0.35%
2019/07/23	2	20.60	0	0.00	20.50	2	3,243	0.06%
2019/07/22	1	20.60	0	0.00	20.65	1	3,329	0.03%
2019/07/09	0	0.00	1	20.70	20.70	-1	3,513	-0.03%
2019/07/08	20	20.80	0	0.00	20.75	20	3,520	0.57%
2019/06/28	5	20.70	0	0.00	20.80	5	3,603	0.14%
2019/06/26	3	21.00	0	0.00	20.85	3	3,606	0.08%
2019/06/25	0	0.00	2	20.90	20.85	-2	3,611	-0.06%
2019/06/21	6	21.03	10	20.98	20.80	-4	3,614	-0.11%
2019/06/20	0	0.00	2	20.95	21.25	-2	3,572	-0.06%
2019/06/19	2	20.55	0	0.00	20.95	2	3,566	0.06%
2019/06/18	3	20.53	0	0.00	20.50	3	3,551	0.08%
2019/06/14	0	0.00	2	20.75	20.80	-2	3,552	-0.06%
2019/06/12	1	20.80	0	0.00	20.90	1	3,559	0.03%
2019/06/06	1	21.15	3	21.15	21.15	-2	3,537	-0.06%
2019/06/04	8	21.26	3	21.25	20.95	5	3,570	0.14%
2019/05/31	0	0.00	4	21.55	21.80	-4	3,589	-0.11%
2019/05/30	0	0.00	4	21.30	21.30	-4	3,539	-0.11%
2019/05/29	0	0.00	4	20.75	20.75	-4	3,496	-0.11%
2019/05/28	12	21.73	3	21.52	20.80	9	3,471	0.26%
2019/05/27	1	21.20	0	0.00	21.75	1	3,388	0.03%
2019/05/24	2	21.15	1	21.35	21.20	1	3,327	0.03%
2019/05/21	7	20.41	2	20.45	20.40	5	3,244	0.15%
2019/05/17	1	20.05	1	20.20	20.05	0	3,143	0.00%
2019/05/16	5	20.55	0	0.00	20.55	5	3,064	0.16%
2019/05/14	4	20.45	6	20.70	20.90	-2	2,961	-0.07%
2019/05/13	1	21.00	60.5	21.65	21.05	-59.5	2,878	-2.07%
2019/05/10	13	21.97	0	0.00	21.90	13	2,781	0.47%
2019/05/09	8	22.64	0	0.00	22.40	8	2,714	0.29%
2019/05/08	0	0.00	1	23.25	23.15	-1	2,653	-0.04%
2019/05/07	4	23.64	17.4	23.75	23.70	-13.4	2,624	-0.51%
2019/05/06	0	0.00	8	23.14	23.10	-8	2,582	-0.31%
2019/05/03	4	22.65	8	23.01	22.90	-4	2,540	-0.16%
2019/05/02	7	21.95	22	22.12	22.35	-15	2,487	-0.60%
2019/04/30	10	22.64	11	22.88	22.55	-1	2,424	-0.04%
2019/04/29	20	22.03	14.4	22.10	22.10	5.6	2,293	0.25%
2019/04/26	14	24.16	70.2	24.28	23.90	-56.2	1,778	-3.16%
2019/04/19	6	26.30	0	0.00	26.25	6	1,634	0.37%
2019/04/18	4	26.56	20	26.75	26.30	-16	1,617	-0.99%
2019/04/17	8	27.05	0	0.00	27.05	8	1,577	0.51%
2019/04/16	3	27.15	0	0.00	27.50	3	1,565	0.19%
2019/04/15	4	27.45	16	27.35	27.40	-12	1,521	-0.79%
2019/04/12	0	0.00	10	28.20	28.10	-10	1,491	-0.67%
2019/04/11	32	28.40	1	28.35	28.35	31	1,481	2.09%
2019/04/08	3	28.97	0	0.00	28.90	3	1,430	0.21%
2019/04/03	1	29.20	6	29.30	29.30	-5	1,405	-0.36%
2019/04/02	2	29.65	0	0.00	29.40	2	1,394	0.14%
2019/03/28	0	0.00	36	29.65	29.65	-36	1,384	-2.60%
2019/03/26	0	0.00	12	29.68	29.85	-12	1,362	-0.88%
2019/03/22	5	29.40	0	0.00	29.45	5	1,353	0.37%
2019/03/19	0	0.00	6	28.95	29.00	-6	1,348	-0.45%
2019/03/18	0	0.00	4	28.64	28.70	-4	1,369	-0.29%
2019/03/15	0	0.00	3	28.60	28.60	-3	1,361	-0.22%
2019/03/14	1	28.40	0	0.00	28.40	1	1,347	0.07%
2019/03/13	1	28.15	0	0.00	28.10	1	1,347	0.07%
2019/03/11	2	28.45	0	0.00	28.35	2	1,349	0.15%
2019/03/08	0	0.00	5	28.40	28.85	-5	1,337	-0.37%
2019/03/07	8	28.73	5	28.85	28.40	3	1,361	0.22%
2019/03/06	0	0.00	5	28.75	28.90	-5	1,348	-0.37%
2019/03/05	1	28.05	0	0.00	28.15	1	1,333	0.07%
2019/03/04	1	28.10	0	0.00	28.15	1	1,330	0.08%
2019/02/27	2	28.00	0	0.00	28.20	2	1,337	0.15%
2019/02/26	2	28.05	0	0.00	28.10	2	1,339	0.15%
2019/02/22	5	28.15	5	28.10	28.10	0	1,350	0.00%
2019/02/20	0	0.00	1	28.30	28.25	-1	1,358	-0.07%
2019/02/19	2	28.05	0	0.00	28.00	2	1,384	0.14%
2019/02/18	2	27.85	1	27.95	27.70	1	1,421	0.07%
2019/02/13	0	0.00	0.5	28.15	28.10	-0.5	1,416	-0.04%
2019/02/12	0	0.00	1	28.30	28.35	-1	1,410	-0.07%
2019/02/11	3	28.55	1.5	28.37	28.55	1.5	1,409	0.11%
2019/01/30	0	0.00	1	28.15	28.10	-1	1,393	-0.07%
2019/01/25	0	0.00	2	28.23	28.15	-2	1,401	-0.14%
2019/01/24	0	0.00	6	28.48	28.45	-6	1,393	-0.43%
2019/01/23	9	27.59	0	0.00	28.00	9	1,387	0.65%
2019/01/22	0	0.00	13	27.82	28.10	-13	1,378	-0.94%
2019/01/21	1	27.20	4	27.35	27.30	-3	1,361	-0.22%
2019/01/18	0	0.00	4	26.85	26.90	-4	1,433	-0.28%
2019/01/15	17	26.77	28	26.55	26.80	-11	1,533	-0.72%
2019/01/04	17	25.01	0	0.00	25.20	17	1,718	0.99%
2018/12/24	1	25.75	0	0.00	25.80	1	1,915	0.05%
2018/12/21	12	24.53	0	0.00	24.85	12	1,906	0.63%
2018/12/13	0	0.00	0.2	26.25	26.15	-0.2	1,972	-0.01%
2018/12/10	0	0.00	1	26.60	26.50	-1	1,967	-0.05%
2018/12/04	1	26.95	0	0.00	26.95	1	2,065	0.05%
2018/12/03	0	0.00	3	26.90	26.90	-3	2,104	-0.14%
2018/11/30	3	25.80	0	0.00	25.80	3	2,100	0.14%
2018/11/28	2	26.78	8	26.95	27.00	-6	2,097	-0.29%
2018/11/27	0	0.00	3	26.90	26.90	-3	2,104	-0.14%
2018/11/26	10.6	27.32	0	0.00	26.90	10.6	2,127	0.50%
2018/11/22	0	0.00	1.5	26.94	26.80	-1.5	2,149	-0.07%
2018/11/21	0	0.00	1	27.10	27.00	-1	2,183	-0.05%
2018/11/15	0	0.00	10	26.88	27.40	-10	2,245	-0.45%
2018/11/14	10	27.35	2	26.65	27.30	8	2,233	0.36%
2018/11/13	10	26.00	0	0.00	26.40	10	2,258	0.44%
2018/11/12	0	0.00	5	26.52	26.45	-5	2,296	-0.22%
2018/11/08	1	26.55	3	26.55	26.65	-2	2,403	-0.08%
2018/11/02	10	26.80	0	0.00	26.60	10	2,866	0.35%
2018/11/01	1.4	26.41	7	26.38	26.40	-5.6	2,884	-0.19%
2018/10/31	1	25.90	1	25.85	26.20	0	2,905	0.00%
2018/10/29	10	25.05	7	25.32	25.60	3	2,966	0.10%
2018/10/26	6	24.18	4	24.59	24.85	2	2,994	0.07%
2018/10/25	7	25.46	64	25.08	25.20	-57	2,976	-1.92%
2018/10/24	4	26.95	16	27.11	26.80	-12	2,944	-0.41%
2018/10/23	1	27.75	0	0.00	27.40	1	2,928	0.03%
2018/10/22	0	0.00	5	27.80	27.85	-5	2,937	-0.17%
2018/10/19	0	0.00	8	27.95	28.15	-8	2,966	-0.27%
2018/10/18	15	27.45	0	0.00	27.50	15	2,956	0.51%
2018/10/17	4	27.40	2	27.85	27.35	2	2,927	0.07%
2018/10/16	3.2	28.13	0	0.00	28.00	3.2	2,929	0.11%
2018/10/15	21	28.21	0	0.00	28.40	21	2,922	0.72%
2018/10/12	0	0.00	5	28.60	29.20	-5	2,874	-0.17%
2018/10/11	19	28.48	19	28.72	28.65	0	2,855	0.00%
2018/10/09	1.2	29.90	5	29.76	30.40	-3.8	2,780	-0.14%
2018/10/08	5.2	29.41	6	29.87	29.55	-0.8	2,771	-0.03%
2018/10/05	23	29.58	5	29.90	29.40	18	2,765	0.65%
2018/10/04	10	30.10	3	30.15	30.10	7	2,733	0.26%
2018/10/03	0	0.00	3	30.05	30.05	-3	2,795	-0.11%
2018/10/01	11	30.10	30.8	30.11	30.40	-19.8	2,816	-0.70%
2018/09/28	10	30.28	0	0.00	30.30	10	2,867	0.35%
2018/09/27	6	30.80	0	0.00	30.40	6	2,906	0.21%
2018/09/26	6	30.55	0	0.00	30.65	6	2,945	0.20%
2018/09/25	1.2	30.38	3	30.30	30.50	-1.8	3,130	-0.06%
2018/09/21	5.2	30.64	0	0.00	30.30	5.2	3,151	0.17%
2018/09/20	12	30.43	0	0.00	30.30	12	3,136	0.38%
2018/09/19	0	0.00	2	30.68	30.70	-2	3,156	-0.06%
2018/09/18	0	0.00	5	30.68	30.35	-5	3,262	-0.15%
2018/09/14	12	31.25	0	0.00	31.25	12	3,486	0.34%
2018/09/13	0	0.00	3	31.35	31.35	-3	3,478	-0.09%
2018/09/12	0	0.00	4	30.30	30.45	-4	3,473	-0.12%
2018/09/11	16	29.60	13	29.65	30.10	3	3,487	0.09%
2018/09/10	42	30.15	5	30.10	29.25	37	3,533	1.05%
2018/09/07	23	30.67	10	30.25	30.40	13	3,587	0.36%
2018/09/06	15	31.58	0	0.00	31.55	15	3,567	0.42%
2018/09/05	1	31.80	0	0.00	31.75	1	3,580	0.03%
2018/09/04	5	31.70	2	31.75	31.70	3	3,609	0.08%
2018/09/03	12	31.84	0	0.00	31.80	12	3,662	0.33%
2018/08/29	3	32.00	0	0.00	32.00	3	3,761	0.08%
2018/08/28	0	0.00	3	32.25	32.25	-3	3,780	-0.08%
2018/08/24	2	31.55	0	0.00	31.20	2	3,779	0.05%
2018/08/21	0	0.00	78	32.00	32.40	-78	3,885	-2.01%
2018/08/20	0	0.00	10	31.90	31.65	-10	3,934	-0.25%
2018/08/17	5	32.20	21	32.25	32.15	-16	4,055	-0.39%
2018/08/16	7	32.25	46	32.15	32.15	-39	4,185	-0.93%
2018/08/15	9	33.04	5	32.65	32.65	4	4,279	0.09%
2018/08/14	23	32.83	5	32.90	32.90	18	4,282	0.42%
2018/08/13	1.2	41.00	61	40.98	40.60	-59.9	4,208	-1.42%
2018/08/10	0	0.00	21	41.35	41.35	-21	4,094	-0.51%
2018/08/09	1	41.30	71	41.51	41.30	-70	4,106	-1.70%
2018/08/08	0	0.00	1	41.50	41.50	-1	4,113	-0.02%
2018/08/03	2	41.70	1	41.40	41.90	1	4,359	0.02%
2018/08/02	2	41.03	3	41.00	41.20	-1	4,353	-0.02%
2018/08/01	5.2	40.96	3	41.35	41.30	2.2	4,388	0.05%
2018/07/31	0	0.00	5	40.00	40.40	-5	4,380	-0.11%
2018/07/30	3	40.13	2	40.18	40.00	1	4,406	0.02%
2018/07/27	5	40.27	49	40.36	40.20	-44	4,472	-0.98%
2018/07/26	2	40.03	17	39.99	40.00	-15	4,549	-0.33%
2018/07/25	0	0.00	145	39.21	39.50	-145	4,554	-3.18%	大賣/鉅額交易
2018/07/24	0	0.00	51	38.85	38.95	-51	4,554	-1.12%
2018/07/23	0	0.00	15	38.77	38.85	-15	4,599	-0.33%
2018/07/20	0	0.00	14	38.88	38.85	-14	4,684	-0.30%
2018/07/19	0	0.00	21	38.81	38.70	-21	4,795	-0.44%
2018/07/18	0	0.00	45	38.55	38.55	-45	4,880	-0.92%
2018/07/13	20	38.69	22	38.72	38.65	-2	5,360	-0.04%
2018/07/12	1	38.45	41	38.60	38.45	-40	5,412	-0.74%
2018/07/11	3	38.40	41	38.39	38.15	-38	5,464	-0.70%
2018/07/10	0	0.00	1	39.05	39.05	-1	5,454	-0.02%
2018/07/09	0	0.00	5	39.06	39.05	-5	5,553	-0.09%
2018/07/06	5	38.05	366	37.88	38.25	-361	5,584	-6.46%	大賣/鉅額交易
2018/07/05	2	38.48	152	38.70	38.35	-150	5,811	-2.58%	大賣/鉅額交易
2018/07/04	0	0.00	26	38.49	38.85	-26	5,895	-0.44%
2018/07/03	33	39.10	43	39.05	37.90	-10	6,055	-0.17%
2018/07/02	3	40.50	17	40.94	40.30	-14	6,017	-0.23%
2018/06/29	3	40.82	0	0.00	40.85	3	6,205	0.05%
2018/06/28	3	40.70	100	41.11	40.75	-97	6,296	-1.54%
2018/06/27	8	41.01	8	41.69	41.00	0	6,543	0.00%
2018/06/26	3	40.40	75	41.22	41.30	-72	6,516	-1.10%
2018/06/25	6	39.62	27	39.76	39.60	-21	6,419	-0.33%
2018/06/22	10	39.65	0	0.00	39.60	10	6,450	0.16%
2018/06/20	0	0.00	30	39.65	39.60	-30	6,522	-0.46%
2018/06/19	6	39.69	0	0.00	39.55	6	6,548	0.09%
2018/06/15	0	0.00	81	39.80	40.10	-81	6,571	-1.23%
2018/06/13	0	0.00	5	39.48	39.40	-5	6,638	-0.08%
2018/06/12	5	39.31	1	39.30	39.40	4	6,672	0.06%
2018/06/11	1	39.60	4	39.63	39.65	-3	6,667	-0.04%
2018/06/08	1	39.15	0	0.00	39.00	1	6,745	0.01%
2018/06/07	3	39.50	50	39.37	39.20	-47	6,744	-0.70%
2018/06/06	7	39.54	41	39.62	39.75	-34	6,760	-0.50%
2018/06/05	1	39.05	4	39.10	39.10	-3	6,739	-0.04%
2018/06/04	1	39.20	2	39.25	39.30	-1	6,767	-0.01%
2018/06/01	1	39.20	2	39.35	39.10	-1	6,764	-0.01%
2018/05/31	1	38.80	1	39.50	39.40	0	6,798	0.00%
2018/05/30	15	38.65	2	38.55	38.55	13	6,787	0.19%
2018/05/29	8	39.20	2	39.35	39.35	6	6,781	0.09%
2018/05/28	5	38.86	1	39.25	39.60	4	6,777	0.06%
2018/05/25	1	39.85	113	39.82	39.10	-112	6,807	-1.65%	大賣/鉅額交易
2018/05/24	21	38.86	4	39.05	39.35	17	6,700	0.25%
2018/05/23	3	37.88	97	38.34	38.60	-94	6,639	-1.42%
2018/05/22	1	37.45	40	37.60	37.70	-39	6,655	-0.59%
2018/05/21	11	37.60	2	37.18	37.10	9	6,849	0.13%
2018/05/18	3	37.30	60	37.37	37.35	-57	6,934	-0.82%
2018/05/17	2	36.70	83	36.88	37.00	-81	6,909	-1.17%
2018/05/16	4	36.45	20	36.60	36.60	-16	6,893	-0.23%
2018/05/15	2	36.30	293	36.46	36.30	-291	6,885	-4.23%	大賣/鉅額交易
2018/05/14	20	35.75	122	35.63	35.95	-102	6,837	-1.49%	大賣/鉅額交易
2018/05/10	7	35.58	15	35.70	35.60	-8	6,793	-0.12%
2018/05/09	1	35.50	3	35.55	35.85	-2	6,942	-0.03%
2018/05/08	0	0.00	2	35.75	35.60	-2	6,921	-0.03%
2018/05/07	1	35.30	128	35.66	35.75	-127	6,886	-1.84%	大賣/鉅額交易
2018/05/04	18	35.46	0	0.00	35.40	18	6,869	0.26%
2018/05/03	3	35.00	129	35.69	36.00	-126	6,824	-1.85%	大賣/鉅額交易
2018/05/02	0	0.00	1	35.00	35.20	-1	6,765	-0.01%
2018/04/30	0	0.00	1	35.10	34.95	-1	6,743	-0.01%
2018/04/27	3	34.58	4	34.63	34.50	-1	6,737	-0.01%
2018/04/26	8	35.11	439	35.21	34.65	-431	6,716	-6.42%	大賣/鉅額交易
2018/04/25	2	35.50	2.2	35.52	35.70	-0.2	6,643	0.00%
2018/04/24	1	34.85	0	0.00	34.55	1	6,540	0.02%
2018/04/23	6	35.43	186	35.60	35.50	-180	6,506	-2.77%	大賣/鉅額交易
2018/04/20	3	34.60	1	34.90	35.00	2	6,347	0.03%
2018/04/19	3	34.25	8	34.28	34.05	-5	6,244	-0.08%
2018/04/18	7	33.13	3.6	33.12	33.60	3.4	6,135	0.06%
2018/04/17	10	33.60	0	0.00	32.85	10	6,246	0.16%
2018/04/16	0	0.00	6	33.23	33.50	-6	6,228	-0.10%
2018/04/13	2	32.68	7	32.91	32.85	-5	6,234	-0.08%
2018/04/12	2	33.50	12	33.45	33.40	-10	6,254	-0.16%
2018/04/11	45	33.67	229	33.45	33.65	-184	6,237	-2.95%	大賣/鉅額交易
2018/04/10	7	34.38	66	34.63	34.90	-59	5,986	-0.99%
2018/04/09	7	34.19	96	34.32	34.05	-89	5,957	-1.49%
2018/04/03	10	32.58	3	32.63	33.50	7	5,834	0.12%
2018/04/02	5	32.00	122	32.59	32.80	-117	5,756	-2.03%	大賣/鉅額交易
2018/03/31	6	31.78	47	31.83	31.75	-41	5,540	-0.74%
2018/03/30	21	31.13	197	31.35	31.35	-176	5,432	-3.24%	大賣/鉅額交易
2018/03/28	4	30.39	113	30.50	30.50	-109	5,098	-2.14%	大賣/鉅額交易
2018/03/27	1	29.70	25	29.95	30.00	-24	4,984	-0.48%
2018/03/26	0	0.00	8	29.90	29.90	-8	4,980	-0.16%
2018/03/23	23	29.52	1	29.50	29.45	22	4,942	0.45%
2018/03/22	1	29.90	1	30.20	29.90	0	4,887	0.00%
2018/03/21	0	0.00	151	29.95	30.20	-151	4,858	-3.11%	大賣/鉅額交易
2018/03/20	16	29.46	0	0.00	29.70	16	4,801	0.33%
2018/03/19	12	29.48	0	0.00	29.55	12	4,761	0.25%
2018/03/16	2	29.23	0	0.00	29.15	2	4,638	0.04%
2018/03/15	1	29.20	40	29.34	29.35	-39	4,594	-0.85%
2018/03/14	0	0.00	7	29.41	29.40	-7	4,604	-0.15%
2018/03/13	10	28.98	0	0.00	29.00	10	4,514	0.22%
2018/03/12	5	29.30	14	28.86	29.00	-9	4,557	-0.20%
2018/03/09	9	28.90	116	28.92	28.90	-107	4,601	-2.33%	大賣/鉅額交易
2018/03/08	1	29.20	53	29.09	28.95	-52	4,658	-1.12%
2018/03/06	11	29.17	10	29.10	28.90	1	4,662	0.02%
2018/03/02	6	28.92	0	0.00	28.90	6	4,617	0.13%
2018/03/01	0	0.00	1	29.15	29.20	-1	4,576	-0.02%
2018/02/27	8	29.08	2	29.28	29.20	6	4,591	0.13%
2018/02/26	0	0.00	9	29.13	29.05	-9	4,495	-0.20%
2018/02/23	1	29.20	1	29.10	29.20	0	4,470	0.00%
2018/02/22	7	29.21	8	29.31	29.25	-1	4,374	-0.02%
2018/02/21	11	28.75	105.1	28.90	29.15	-94.1	4,234	-2.22%	大賣/
2018/02/09	30	27.40	74	27.33	27.40	-44	3,800	-1.16%
2018/02/06	0	0.00	2	25.35	26.20	-2	3,627	-0.06%
2018/02/05	0	0.00	10	26.90	27.15	-10	3,532	-0.28%
2018/02/02	1	28.00	0	0.00	27.55	1	3,483	0.03%
2018/02/01	10	27.61	45	27.55	27.80	-35	3,429	-1.02%
2018/01/29	2	26.50	0	0.00	26.35	2	3,165	0.06%
2018/01/19	1	27.40	0	0.00	27.35	1	3,061	0.03%
2018/01/16	0	0.00	14	27.30	27.30	-14	3,023	-0.46%
2018/01/12	10	26.50	6	26.55	26.50	4	2,937	0.14%
2018/01/11	8	26.48	0	0.00	26.35	8	2,901	0.28%
2018/01/10	2	27.15	4	26.98	26.95	-2	2,738	-0.07%
2018/01/09	3	27.17	1	27.50	27.15	2	2,693	0.07%
2018/01/08	53	27.71	325	27.59	27.65	-272	2,629	-10.34%	大賣/鉅額交易
2018/01/05	0.1	26.70	101	26.77	26.85	-100.9	2,549	-3.96%	大賣/
2018/01/04	2	26.55	2.1	26.50	26.40	-0.1	2,530	0.00%
2018/01/03	11	26.62	50	26.80	26.60	-39	2,548	-1.53%
2018/01/02	13	26.33	93	26.29	26.45	-80	2,543	-3.15%